FUNDMANAGER.co.uk

Time Finance PLC

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
22 Oct 26	58.90000 +0.00	59.40	57.80	58.80	201,311
21 Oct 26	58.90000 +0.00	58.90	57.91	58.80	19,634
20 Oct 26	58.90000 +0.00	58.90	57.91	58.80	36,016
19 Oct 26	58.90000 +0.00	60.00	57.80	58.80	414,618
16 Oct 26	58.90000 +0.00	58.90	57.80	58.80	165,240
15 Oct 26	58.90000 +0.00	60.00	57.80	58.80	36,895
14 Oct 26	58.90000 +0.00	58.90	57.90	58.80	8,250
13 Oct 26	58.90000 +0.00	58.90	57.90	58.80	121,369
12 Oct 26	58.90000 +0.00	60.00	57.90	58.80	48,806
09 Oct 26	58.90000 +0.00	58.90	57.60	58.90	112,498
08 Oct 26	58.90000 +0.00	59.96	57.80	58.90	333,267
07 Oct 26	58.90000 +0.00	58.90	57.80	58.90	147,800
06 Oct 26	58.90000 +0.00	58.90	57.90	58.90	64,255
05 Oct 26	58.90000 +0.00	60.00	57.80	58.90	374,638
02 Oct 26	58.90000 +1.00	58.90	57.80	57.90	125,723
01 Oct 26	57.90000 +0.00	58.00	57.80	57.90	453,070
30 Sep 26	57.90000 +0.00	58.00	57.80	57.90	25,256
29 Sep 26	57.90000 +0.00	58.00	57.80	57.90	256,465
28 Sep 26	57.90000 +0.00	58.00	57.80	57.90	102,811
25 Sep 26	57.90000 +0.00	58.00	57.90	57.90	370,073
24 Sep 26	57.90000 +0.00	58.00	57.80	57.90	197,820
23 Sep 26	57.90000 +0.00	57.96	57.80	57.90	89,776
22 Sep 26	57.90000 +0.10	58.00	57.80	57.80	53,374
21 Sep 26	57.80000 +0.00	57.99	57.80	57.80	70,177
18 Sep 26	57.80000 +0.00	58.00	57.60	57.80	356,906
17 Sep 26	57.80000 +0.00	58.00	57.60	57.80	40,923
16 Sep 26	57.80000 +0.00	57.90	57.60	57.80	245,012
15 Sep 26	57.80000 +0.10	58.00	57.41	57.70	138,860
14 Sep 26	57.70000 +0.00	58.00	57.40	57.70	734,443
11 Sep 26	57.70000 +0.00	57.71	57.40	57.70	156,903
10 Sep 26	57.70000 +0.00	57.97	57.40	57.70	120,302
09 Sep 26	57.70000 +0.00	57.71	57.40	57.70	128,179
08 Sep 26	57.70000 +0.00	57.71	57.69	57.70	229,926
07 Sep 26	57.70000 +0.00	57.70	57.40	57.70	208,341
04 Sep 26	57.70000 +0.00	57.70	57.40	57.70	131,130
03 Sep 26	57.70000 +0.30	58.00	57.20	57.60	428,341
02 Sep 26	57.40000 +0.00	57.60	57.20	57.40	791,439
01 Sep 26	57.40000 +0.00	57.60	57.20	57.40	385,205
28 Aug 26	57.40000 -0.20	58.00	57.20	57.60	668,602
27 Aug 26	57.60000 +0.00	58.00	57.20	57.60	707,242
26 Aug 26	57.60000 +0.00	58.00	57.20	57.50	591,278
25 Aug 26	57.60000 +0.00	57.60	57.35	57.60	392,637
24 Aug 26	57.60000 +0.10	58.00	57.00	57.50	866,882
21 Aug 26	57.50000 +0.00	57.88	57.25	57.50	534,402
20 Aug 26	57.50000 +0.30	59.00	57.00	58.00	455,285
19 Aug 26	57.20000 -0.80	59.00	57.00	58.00	457,996
18 Aug 26	58.00000 +0.50	58.00	57.00	57.50	627,117
17 Aug 26	57.50000 +5.00	58.00	56.00	57.00	4,213,891
14 Aug 26	52.50000 +0.00	52.98	52.01	52.50	25,850
13 Aug 26	52.50000 +0.00	52.64	52.05	52.50	151,724
12 Aug 26	52.50000 +0.00	53.00	52.00	52.50	147,439
11 Aug 26	52.50000 +0.50	53.00	51.00	52.00	128,938
10 Aug 26	52.00000 +0.00	53.00	51.00	52.00	33,388
07 Aug 26	52.00000 +0.50	53.00	51.00	51.50	324,505
06 Aug 26	51.50000 +0.50	52.00	51.00	51.50	39,589
05 Aug 26	51.00000 -1.00	52.00	51.00	52.00	89,513
04 Aug 26	52.00000 +0.50	52.98	51.50	51.50	51,196
03 Aug 26	51.50000 +1.30	52.00	50.00	50.20	129,688
31 Jul 26	50.20000 -0.30	51.00	50.00	50.50	58,026
30 Jul 26	50.50000 +0.80	51.00	49.76	49.76	108,243
29 Jul 26	49.70000 +0.00	50.00	49.70	49.70	31,017
28 Jul 26	49.70000 +0.00	50.00	49.61	49.70	107,639
27 Jul 26	49.70000 +0.00	50.00	49.50	49.70	244,810
24 Jul 26	49.70000 -0.50	50.00	49.40	49.70	185,300
23 Jul 26	50.20000 +0.50	51.00	49.40	49.70	183,189
22 Jul 26	49.70000 +0.70	50.00	49.26	49.50	231,738
21 Jul 26	49.00000 -1.20	50.93	49.00	50.20	133,396
20 Jul 26	50.20000 +0.00	51.00	49.50	50.20	232,090
17 Jul 26	50.20000 +0.00	51.00	49.46	50.20	91,570
16 Jul 26	50.20000 +0.20	51.00	49.40	50.00	25,591
15 Jul 26	50.00000 +0.00	50.00	49.40	50.00	81,702
14 Jul 26	50.00000 +0.00	51.00	49.00	50.00	50,316
13 Jul 26	50.00000 -0.50	51.00	49.00	50.50	471,200
10 Jul 26	50.50000 +0.00	51.00	50.00	50.50	73,238
09 Jul 26	50.50000 +0.00	51.00	50.00	50.50	36,851
08 Jul 26	50.50000 -0.50	51.84	50.10	51.00	174,611
07 Jul 26	51.00000 +1.00	51.90	50.00	50.00	319,233
06 Jul 26	50.00000 -0.50	51.00	49.34	50.50	108,182
03 Jul 26	50.50000 +2.00	51.00	48.00	48.50	284,342
02 Jul 26	48.50000 +0.00	49.00	48.28	48.50	41,984
01 Jul 26	48.50000 +0.50	48.75	48.00	48.00	162,064
30 Jun 26	48.00000 +0.50	48.20	47.00	47.50	108,024
29 Jun 26	47.50000 -1.00	49.00	47.00	48.50	93,425
26 Jun 26	48.50000 -1.00	51.00	48.00	50.00	192,009
25 Jun 26	49.50000 -0.50	51.00	47.25	50.00	656,956
24 Jun 26	50.00000 +2.00	50.36	48.00	48.00	326,787
23 Jun 26	48.00000 +1.50	48.90	46.00	46.50	365,440
22 Jun 26	46.50000 +0.00	47.00	46.00	46.50	51,906
19 Jun 26	46.50000 -1.50	48.10	46.00	48.00	85,724
18 Jun 26	48.00000 +0.50	49.00	47.00	47.50	98,419
17 Jun 26	47.50000 -0.50	48.15	47.06	48.00	55,404
16 Jun 26	48.00000 +0.00	48.97	47.00	48.00	85,518
15 Jun 26	48.00000 +1.00	49.00	47.26	47.50	204,317
12 Jun 26	47.00000 +0.00	48.00	46.00	47.00	157,256
11 Jun 26	47.00000 +0.00	48.00	46.98	47.00	68,466
10 Jun 26	47.00000 +1.00	47.00	45.76	46.00	184,536
09 Jun 26	46.00000 +0.75	47.64	45.00	46.00	297,892
08 Jun 26	45.25000 -0.50	46.00	44.50	45.75	152,944
05 Jun 26	45.75000 +0.00	46.48	45.42	45.75	95,997
04 Jun 26	45.75000 +0.00	46.50	45.28	45.75	380,080
03 Jun 26	45.75000 +1.25	46.00	44.28	44.50	176,771
02 Jun 26	44.50000 +0.00	45.00	44.00	44.50	187,142
01 Jun 26	44.50000 +3.00	45.00	41.99	41.99	339,553
29 May 26	41.50000 -0.75	42.50	41.00	42.25	248,187
28 May 26	42.25000 +0.00	42.50	42.05	42.25	45,600
27 May 26	42.25000 +0.00	42.50	42.00	42.25	135,743
26 May 26	42.25000 +0.00	43.00	42.00	42.25	340,136
22 May 26	42.25000 +1.00	42.85	41.49	41.49	135,690
21 May 26	41.25000 -0.50	42.00	41.13	41.75	152,565
20 May 26	41.75000 -0.50	42.13	41.66	42.13	41,494
19 May 26	42.25000 +0.00	42.25	41.50	42.25	57,513
18 May 26	42.25000 +0.00	43.00	41.50	42.25	24,296
15 May 26	42.25000 +0.00	43.00	41.92	42.25	45,157
14 May 26	42.25000 +0.00	42.25	41.50	42.25	52,996
13 May 26	42.25000 +0.00	42.33	41.50	42.25	176,752
12 May 26	42.25000 +0.75	43.00	41.55	41.55	79,198
11 May 26	41.50000 -1.00	43.00	41.00	42.50	336,599
08 May 26	42.50000 +0.00	43.00	42.17	42.50	38,452
07 May 26	42.50000 +0.00	43.00	42.00	42.50	886,390
06 May 26	42.50000 +0.00	43.00	42.00	42.50	154,670
05 May 26	42.50000 +0.00	43.00	42.00	42.50	166,537
01 May 26	42.50000 +0.00	43.00	42.00	42.50	48,033
30 Apr 26	42.50000 +0.00	43.00	42.00	42.50	270,360
29 Apr 26	42.50000 -1.00	43.75	42.23	43.50	253,914
28 Apr 26	43.50000 -0.50	45.00	43.00	44.00	239,659
27 Apr 26	44.00000 -1.50	46.00	43.25	45.50	83,945
24 Apr 26	45.50000 +0.00	46.00	45.00	45.50	54,422
23 Apr 26	45.50000 +0.00	46.00	45.00	45.50	11,111
22 Apr 26	45.50000 -1.00	47.00	45.12	46.50	128,259
21 Apr 26	46.50000 +0.00	47.00	46.00	46.50	110,074
20 Apr 26	46.50000 +1.00	48.00	45.73	45.73	249,898
17 Apr 26	45.50000 +0.00	46.00	44.30	45.50	119,584
16 Apr 26	45.50000 +2.00	46.03	43.25	43.50	431,312
15 Apr 26	43.50000 +1.00	44.00	42.20	42.50	154,001
14 Apr 26	42.50000 +0.00	43.00	42.00	42.50	238,823
13 Apr 26	42.50000 -0.25	42.97	42.00	42.75	129,232
10 Apr 26	42.75000 +0.25	42.90	41.50	42.50	323,247
09 Apr 26	42.50000 -1.50	44.90	42.00	44.00	327,863
08 Apr 26	44.00000 +1.50	44.46	42.00	42.50	683,961
07 Apr 26	42.50000 +0.50	43.00	41.64	42.00	302,298
02 Apr 26	42.00000 -1.50	44.00	41.52	43.50	108,453
01 Apr 26	43.50000 +1.50	44.00	42.59	42.59	182,117
31 Mar 26	42.00000 +0.50	43.00	41.00	41.50	224,033
30 Mar 26	41.50000 -2.00	44.00	40.11	43.50	953,862
27 Mar 26	43.50000 -0.50	44.00	43.00	44.00	78,561
26 Mar 26	44.00000 -1.50	45.50	43.25	45.50	171,655
25 Mar 26	45.50000 +1.00	45.50	44.50	44.50	113,163
24 Mar 26	44.50000 +0.00	46.00	43.50	46.00	179,823
23 Mar 26	44.50000 +0.00	46.00	43.01	44.50	276,699
20 Mar 26	44.50000 -0.10	45.00	44.00	44.50	189,173
19 Mar 26	44.60000 -1.90	46.30	44.00	46.30	390,945
18 Mar 26	46.50000 +0.00	47.00	45.62	46.50	52,518
17 Mar 26	46.50000 +0.00	46.75	46.10	46.50	75,859
16 Mar 26	46.50000 +1.00	47.98	45.20	46.00	215,547
13 Mar 26	45.50000 -2.00	47.00	45.00	47.00	353,783
12 Mar 26	47.50000 +0.50	47.64	46.55	47.00	31,250
11 Mar 26	47.00000 -0.50	47.75	47.00	47.50	50,428
10 Mar 26	47.50000 +1.00	47.80	46.74	46.74	255,122
09 Mar 26	46.50000 -1.00	48.00	45.00	47.50	362,007
06 Mar 26	47.50000 -0.50	48.20	47.10	48.00	138,309
05 Mar 26	48.00000 -1.00	49.00	48.00	49.00	65,581
04 Mar 26	49.00000 +1.50	49.30	47.05	47.50	91,792
03 Mar 26	47.50000 -1.50	50.00	47.00	49.00	324,942
02 Mar 26	49.00000 -0.50	50.00	48.13	49.50	142,292
27 Feb 26	49.50000 -0.50	50.80	49.00	50.00	264,068
26 Feb 26	50.00000 -1.50	51.35	49.00	51.35	441,030
25 Feb 26	51.50000 -0.50	53.00	51.00	52.00	379,403
24 Feb 26	52.00000 -0.50	52.50	51.15	52.50	44,942
23 Feb 26	52.50000 -1.00	54.00	51.50	53.50	360,748
20 Feb 26	53.50000 +0.00	54.00	53.00	53.50	61,420
19 Feb 26	53.50000 +0.00	54.00	53.00	53.50	75,370
18 Feb 26	53.50000 +0.00	54.00	53.00	53.50	292,148
17 Feb 26	53.50000 +0.00	53.88	53.50	53.50	12,544
16 Feb 26	53.50000 +0.00	54.00	53.06	53.50	120,499
13 Feb 26	53.50000 +0.00	54.00	52.90	53.50	266,118
12 Feb 26	53.50000 +0.00	54.00	53.00	53.50	214,542
11 Feb 26	53.50000 -0.50	55.00	53.00	54.00	302,645
10 Feb 26	54.00000 +0.00	55.00	53.00	54.00	144,341
09 Feb 26	54.00000 +1.00	57.00	53.26	53.26	550,380
06 Feb 26	53.00000 +0.00	54.00	52.00	53.00	108,458
05 Feb 26	53.00000 -1.00	54.40	52.55	54.00	194,445
04 Feb 26	54.00000 -0.50	56.00	53.15	54.50	331,110
03 Feb 26	54.50000 +3.00	54.95	51.99	51.99	443,968
02 Feb 26	51.50000 -1.00	53.00	50.00	52.50	372,777
30 Jan 26	52.50000 +0.50	53.00	51.20	52.00	313,643
29 Jan 26	52.00000 +0.50	53.00	51.52	51.52	135,999
28 Jan 26	51.50000 -1.10	53.70	50.89	52.50	401,882
27 Jan 26	52.60000 -0.40	53.91	50.00	53.00	928,102
26 Jan 26	53.00000 +2.00	54.00	51.25	51.25	223,049
23 Jan 26	51.00000 +0.50	52.00	50.20	50.50	133,941
22 Jan 26	50.50000 +0.50	51.00	49.00	50.00	123,831
21 Jan 26	50.00000 +0.00	50.75	49.25	50.00	26,784
20 Jan 26	50.00000 -0.50	51.00	48.30	50.50	156,925
19 Jan 26	50.50000 -1.00	51.00	49.00	51.00	245,017
16 Jan 26	51.50000 +0.00	52.00	51.00	51.50	25,110
15 Jan 26	51.50000 +0.00	52.00	51.20	51.50	64,495
14 Jan 26	51.50000 +0.00	52.00	51.20	51.50	14,441
13 Jan 26	51.50000 +1.00	52.00	50.30	50.50	133,703
12 Jan 26	50.50000 -1.00	52.00	49.50	51.50	230,022
09 Jan 26	51.50000 +0.00	51.50	51.05	51.50	33,100
08 Jan 26	51.50000 +0.00	52.00	51.00	51.50	68,555
07 Jan 26	51.50000 -1.00	52.05	51.00	52.05	198,838
06 Jan 26	52.50000 -1.50	53.40	52.00	53.40	289,569
05 Jan 26	54.00000 +0.00	55.00	53.13	54.00	254,004
02 Jan 26	54.00000 +2.00	55.00	52.60	52.60	85,969
31 Dec 25	52.00000 +0.00	53.75	51.00	52.00	63,343
30 Dec 25	52.00000 +1.00	52.90	50.60	51.00	89,961
29 Dec 25	51.00000 -0.50	51.06	50.00	51.06	115,739
24 Dec 25	51.50000 +0.00	52.00	51.06	51.50	17,310
23 Dec 25	51.50000 -0.30	51.64	51.00	51.50	65,770
22 Dec 25	51.80000 +1.30	51.80	50.35	50.50	109,174
19 Dec 25	50.50000 +0.00	51.00	50.00	50.50	163,521
18 Dec 25	50.50000 -0.50	50.50	50.00	50.50	88,914
17 Dec 25	51.00000 -1.00	51.85	50.13	51.85	113,362
16 Dec 25	52.00000 -2.50	54.30	50.25	54.30	679,093
15 Dec 25	54.50000 +1.50	55.50	52.15	53.00	236,405
12 Dec 25	53.00000 -1.00	54.00	52.10	54.00	187,443
11 Dec 25	54.00000 +0.50	54.90	53.30	53.50	103,167
10 Dec 25	53.50000 +1.50	54.00	52.13	52.13	145,587
09 Dec 25	52.00000 -2.00	54.15	51.50	54.00	109,503
08 Dec 25	54.00000 +2.00	54.28	52.90	52.90	143,521
05 Dec 25	52.00000 +1.50	52.00	49.00	50.50	276,175
04 Dec 25	50.50000 +0.00	51.70	49.62	50.50	61,766
03 Dec 25	50.50000 -1.50	52.80	49.00	52.00	464,641
02 Dec 25	52.00000 +3.50	52.85	47.30	48.50	167,908
01 Dec 25	48.50000 +0.00	49.96	47.80	48.50	35,579
28 Nov 25	48.50000 +0.50	49.85	47.67	48.00	92,573
27 Nov 25	48.00000 +0.50	48.90	47.55	47.55	56,244
26 Nov 25	47.50000 -0.50	47.97	47.10	47.97	79,669
25 Nov 25	48.00000 -0.50	48.50	47.26	48.50	55,309
24 Nov 25	48.50000 +0.00	48.86	47.26	48.50	24,909
21 Nov 25	48.50000 -0.50	48.90	47.00	48.90	150,660
20 Nov 25	49.00000 +1.00	49.80	47.88	48.00	163,152
19 Nov 25	48.00000 +0.00	48.80	47.85	48.00	25,176
18 Nov 25	48.00000 -2.00	49.55	47.50	49.55	190,610
17 Nov 25	50.00000 +0.50	50.80	48.75	49.50	98,634
14 Nov 25	49.50000 -1.50	51.40	49.00	51.00	196,986
13 Nov 25	51.00000 -3.00	54.20	50.00	54.00	298,017
12 Nov 25	54.00000 +5.50	54.61	48.70	48.70	502,070
11 Nov 25	48.50000 -0.50	49.98	48.00	49.00	226,527
10 Nov 25	49.00000 +1.75	49.83	47.25	47.25	191,035
07 Nov 25	47.25000 -0.25	47.50	46.25	47.50	283,138
06 Nov 25	47.50000 +1.00	47.75	46.10	46.50	180,849
05 Nov 25	46.50000 -1.00	47.94	45.50	47.50	566,420
04 Nov 25	47.50000 -1.00	49.00	47.05	48.50	330,816
03 Nov 25	48.50000 -1.00	49.20	48.32	49.20	186,962
31 Oct 25	49.50000 +0.00	49.70	49.22	49.50	139,436
30 Oct 25	49.50000 +0.00	50.90	49.00	49.50	291,928
29 Oct 25	49.50000 -1.00	50.60	48.32	50.50	453,513
28 Oct 25	50.50000 +0.30	52.00	48.10	51.50	448,459
27 Oct 25	50.20000 +2.00	50.58	48.44	48.44	315,469
24 Oct 25	48.20000 -0.30	49.00	46.50	48.50	648,370
23 Oct 25	48.50000 -1.20	49.60	48.13	49.60	507,130
22 Oct 25	49.70000 +0.20	50.49	49.20	49.50	268,160
21 Oct 25	49.50000 -0.50	50.00	49.20	50.00	84,570
20 Oct 25	50.00000 -0.50	50.95	49.10	50.50	144,476
17 Oct 25	50.50000 +0.00	50.98	49.30	50.50	198,021
16 Oct 25	50.50000 -1.00	51.00	50.07	51.00	102,686
15 Oct 25	51.50000 +0.50	51.86	51.00	51.00	224,600
14 Oct 25	51.00000 -0.50	51.60	50.36	51.50	255,717
13 Oct 25	51.50000 -0.50	52.00	51.01	52.00	111,493
10 Oct 25	52.00000 -0.50	52.50	50.70	52.50	316,990
09 Oct 25	52.50000 +0.00	53.00	51.50	52.50	123,780
08 Oct 25	52.50000 +0.50	53.00	51.50	52.00	183,699
07 Oct 25	52.00000 -1.50	53.97	51.00	53.50	287,473
06 Oct 25	53.50000 +0.00	54.00	53.00	53.50	120,938
03 Oct 25	53.50000 +0.00	53.75	52.50	53.50	204,995
02 Oct 25	53.50000 +1.00	54.00	52.07	52.50	156,952
01 Oct 25	52.50000 +0.00	52.50	51.22	52.50	331,625
30 Sep 25	52.50000 -1.00	53.94	52.00	53.50	264,144
29 Sep 25	53.50000 -2.50	56.60	52.05	56.00	630,030
26 Sep 25	56.00000 -0.50	58.75	55.00	56.50	180,471
25 Sep 25	56.50000 +0.50	56.96	55.10	56.00	265,579
24 Sep 25	56.00000 -3.00	60.00	54.24	60.00	840,310
23 Sep 25	59.00000 +1.00	59.97	57.65	58.50	281,225
22 Sep 25	58.00000 +0.50	60.00	57.30	57.50	251,652
19 Sep 25	57.50000 +0.00	58.00	57.15	57.50	164,168
18 Sep 25	57.50000 +2.50	57.98	55.55	55.55	528,311
17 Sep 25	55.00000 +0.00	56.00	51.81	55.00	429,742
16 Sep 25	55.00000 +0.00	55.00	54.00	55.00	590,956
15 Sep 25	55.00000 +0.00	55.28	54.00	55.00	58,495
12 Sep 25	55.00000 +0.00	55.34	54.30	55.00	18,834
11 Sep 25	55.00000 +1.50	55.99	53.67	53.67	159,823
10 Sep 25	53.50000 +0.00	53.68	53.00	53.50	218,162
09 Sep 25	53.50000 +0.00	53.68	53.00	53.50	51,503
08 Sep 25	53.50000 +1.50	53.50	51.00	52.00	286,106
05 Sep 25	52.00000 +1.00	53.75	50.00	51.00	231,259
04 Sep 25	51.00000 +1.00	51.90	49.00	50.00	371,811
03 Sep 25	50.00000 -0.50	51.00	48.20	50.50	636,088
02 Sep 25	50.50000 -3.00	53.00	50.00	53.00	455,968
01 Sep 25	53.50000 -0.50	54.00	53.00	54.00	116,949
29 Aug 25	54.00000 +0.00	54.28	53.30	54.00	54,301
28 Aug 25	54.00000 +0.00	54.00	53.87	54.00	6,289
27 Aug 25	54.00000 -0.50	54.50	53.00	54.50	221,222
26 Aug 25	54.50000 -0.50	55.92	53.00	55.00	199,481
22 Aug 25	55.00000 +0.00	55.40	54.25	55.00	59,783
21 Aug 25	55.00000 -1.00	56.00	54.45	55.00	57,621
20 Aug 25	56.00000 +1.00	56.00	54.00	55.00	167,553
19 Aug 25	55.00000 +2.00	55.88	50.00	53.00	1,070,971
18 Aug 25	53.00000 -0.50	55.00	52.78	53.50	83,406
15 Aug 25	53.50000 -0.50	54.90	52.25	54.00	320,519
14 Aug 25	54.00000 +0.00	54.17	53.25	54.00	43,152
13 Aug 25	54.00000 -1.00	54.63	53.25	54.00	147,017
12 Aug 25	55.00000 +1.00	55.50	53.00	54.00	503,750
11 Aug 25	54.00000 -1.00	55.25	53.00	55.00	505,191
08 Aug 25	55.00000 -1.00	56.96	54.10	56.00	194,327
07 Aug 25	56.00000 +0.00	56.90	55.70	56.00	212,003
06 Aug 25	56.00000 +0.00	56.94	55.60	56.00	412,531
05 Aug 25	56.00000 +0.00	56.50	54.50	56.00	371,678
04 Aug 25	56.00000 +1.00	56.80	54.70	55.00	509,700
01 Aug 25	55.00000 +0.00	57.12	54.25	55.00	371,523
31 Jul 25	55.00000 +0.00	55.49	54.26	55.00	239,606
30 Jul 25	55.00000 -1.00	55.80	53.20	55.80	339,911
29 Jul 25	56.00000 -1.00	56.40	55.00	56.00	269,820
28 Jul 25	57.00000 +0.00	57.88	55.50	57.00	170,443
25 Jul 25	57.00000 -1.00	57.90	55.00	57.90	432,856
24 Jul 25	58.00000 -1.00	58.64	57.00	58.64	96,994
23 Jul 25	59.00000 +0.00	59.28	58.02	59.00	49,256
22 Jul 25	59.00000 -0.50	60.00	58.00	59.50	229,261
21 Jul 25	59.50000 +0.00	60.00	59.00	59.50	96,622
18 Jul 25	59.50000 -1.50	60.92	59.00	60.92	128,112
17 Jul 25	61.00000 +2.50	61.98	58.44	58.50	209,980
16 Jul 25	58.50000 -0.50	58.95	58.10	58.50	49,188
15 Jul 25	59.00000 -3.00	62.95	58.00	62.00	453,254
14 Jul 25	62.00000 +0.00	63.00	61.75	62.00	75,754
11 Jul 25	62.00000 +1.50	62.00	60.05	60.50	246,936
10 Jul 25	60.50000 -2.50	62.70	59.13	62.70	326,858
09 Jul 25	63.00000 -1.00	63.17	62.00	63.00	76,201
08 Jul 25	64.00000 +0.00	64.40	62.00	64.00	85,396
07 Jul 25	64.00000 +0.00	65.00	63.00	64.00	135,889
04 Jul 25	64.00000 +0.00	64.90	63.17	64.00	126,342
03 Jul 25	64.00000 +0.00	64.92	63.15	64.00	181,182
02 Jul 25	64.00000 +0.00	64.88	63.20	64.00	251,868
01 Jul 25	64.00000 -1.00	65.96	63.00	65.00	357,890
30 Jun 25	65.00000 +2.50	66.00	61.55	62.50	698,146
27 Jun 25	62.50000 +1.50	63.50	61.10	61.10	287,363
26 Jun 25	61.00000 +0.60	64.40	60.00	62.50	1,558,701
25 Jun 25	60.40000 -0.60	62.90	60.00	61.00	492,945
24 Jun 25	61.00000 +3.00	61.70	57.35	58.00	176,757
23 Jun 25	58.00000 +0.00	58.90	57.28	58.00	68,239
20 Jun 25	58.00000 +0.50	58.90	57.22	57.50	82,608
19 Jun 25	57.50000 -1.30	60.00	57.05	58.80	267,317
18 Jun 25	58.80000 +0.00	59.59	58.17	58.80	25,826
17 Jun 25	58.80000 +1.80	60.00	56.02	57.00	200,774
16 Jun 25	57.00000 +0.00	57.86	56.00	57.00	73,887
13 Jun 25	57.00000 -0.50	57.93	56.20	57.50	114,583
12 Jun 25	57.50000 +0.00	58.00	56.50	57.50	124,802
11 Jun 25	57.50000 -0.50	58.40	57.15	58.00	31,385
10 Jun 25	58.00000 -0.50	58.74	58.00	58.50	127,729
09 Jun 25	58.50000 -1.00	59.74	58.00	59.50	134,160
06 Jun 25	59.50000 +2.50	59.75	57.90	57.90	313,428
05 Jun 25	57.00000 +1.00	57.98	55.40	56.00	220,245
04 Jun 25	56.00000 +0.00	56.76	55.06	56.00	134,708
03 Jun 25	56.00000 -1.00	56.60	54.04	55.50	260,897
02 Jun 25	57.00000 -0.50	57.97	55.00	57.50	187,288
30 May 25	57.50000 +0.00	57.97	57.05	57.50	51,062
29 May 25	57.50000 -1.00	58.65	57.05	58.50	68,097
28 May 25	58.50000 -1.00	59.80	57.99	59.50	167,414
27 May 25	59.50000 +1.00	60.00	58.50	58.50	273,657
23 May 25	58.50000 -0.50	60.00	58.10	59.00	129,217
22 May 25	59.00000 +0.00	60.00	58.64	59.00	192,022
21 May 25	59.00000 -0.50	60.00	58.00	59.50	191,327
20 May 25	59.50000 +0.00	59.98	59.45	59.50	36,858
19 May 25	59.50000 +0.00	62.00	59.00	59.50	295,243
16 May 25	59.50000 +0.50	61.40	59.00	59.00	389,390
15 May 25	59.00000 +1.00	59.96	57.04	58.00	96,642
14 May 25	58.00000 +0.00	59.00	57.06	58.00	42,444
13 May 25	58.00000 +0.50	58.66	57.06	57.50	113,583
12 May 25	57.50000 +1.50	58.15	55.00	56.00	213,307
09 May 25	56.00000 +0.00	56.90	55.50	56.00	59,635
08 May 25	56.00000 +0.50	57.00	53.00	55.50	500,771
07 May 25	55.50000 -0.50	56.05	54.50	56.00	130,869
06 May 25	56.00000 +0.50	57.89	55.00	56.50	129,511
02 May 25	55.50000 +0.50	55.89	54.05	55.00	70,047
01 May 25	55.00000 -2.00	57.19	54.15	57.00	87,801
30 Apr 25	57.00000 +0.00	57.94	56.26	57.00	100,304
29 Apr 25	57.00000 +1.00	57.90	55.65	56.00	100,874
28 Apr 25	56.00000 +0.00	57.00	55.52	56.00	220,500
25 Apr 25	56.00000 +0.00	57.88	55.00	55.00	275,420
24 Apr 25	56.00000 +2.00	56.00	54.00	55.00	183,556
23 Apr 25	54.00000 -1.00	56.00	54.00	55.00	212,066
22 Apr 25	55.00000 +1.50	55.00	53.00	53.50	36,783
17 Apr 25	53.50000 +0.50	54.00	52.44	53.00	124,093
16 Apr 25	53.00000 +0.00	53.50	51.32	53.00	158,341
15 Apr 25	53.00000 +3.50	53.00	49.05	49.50	339,571
14 Apr 25	49.50000 +1.00	50.00	49.00	49.00	153,527
11 Apr 25	48.50000 +0.00	48.95	48.00	48.50	399,698
10 Apr 25	48.50000 +2.00	49.68	47.00	47.50	607,625
09 Apr 25	46.50000 -1.00	47.02	46.00	47.02	208,421
08 Apr 25	47.50000 +2.00	48.80	46.00	46.00	261,979
07 Apr 25	45.50000 -1.25	46.84	43.25	46.75	528,873
04 Apr 25	46.75000 -1.25	48.00	44.25	47.50	552,308
03 Apr 25	48.00000 -1.50	48.00	46.25	48.00	422,006
02 Apr 25	49.50000 -1.00	50.50	49.00	50.50	70,650
01 Apr 25	50.50000 +1.50	50.50	48.33	49.00	402,402
31 Mar 25	49.00000 -2.50	51.77	48.00	51.50	312,705
28 Mar 25	51.50000 -1.00	52.97	51.00	52.50	166,764
27 Mar 25	52.50000 -0.50	53.20	52.00	53.00	197,108
26 Mar 25	53.00000 -1.50	54.88	51.25	54.50	350,297
25 Mar 25	54.50000 +1.00	56.00	52.20	55.00	902,290
24 Mar 25	53.50000 +3.00	54.00	50.10	50.50	396,049
21 Mar 25	50.50000 +0.00	50.50	50.08	50.50	21,990
20 Mar 25	50.50000 +0.00	50.98	50.00	50.50	216,682
19 Mar 25	50.50000 +0.50	51.00	49.50	49.75	181,283
18 Mar 25	50.00000 -0.50	50.99	49.00	50.50	387,441
17 Mar 25	50.50000 +0.00	51.00	49.52	50.50	342,014
14 Mar 25	50.50000 +1.00	51.00	49.00	49.50	272,536
13 Mar 25	49.50000 -1.70	50.68	48.50	50.50	198,674
12 Mar 25	51.20000 +3.70	51.70	47.25	47.50	596,004
11 Mar 25	47.50000 -3.00	50.05	46.53	50.05	1,147,226
10 Mar 25	50.50000 -2.00	52.25	49.70	52.25	644,826
07 Mar 25	52.50000 +0.00	53.00	52.00	52.50	49,661
06 Mar 25	52.50000 -1.00	53.70	52.01	53.50	223,839
05 Mar 25	53.50000 +0.50	53.75	52.33	53.00	322,101
04 Mar 25	53.00000 -2.50	55.70	52.30	55.50	513,621
03 Mar 25	55.50000 +3.00	55.77	52.00	52.50	360,312
28 Feb 25	52.50000 -3.00	57.00	50.52	55.50	1,411,176
27 Feb 25	55.50000 +2.00	55.75	47.03	53.50	4,187,209
26 Feb 25	53.50000 +0.00	53.85	53.00	53.50	87,741
25 Feb 25	53.50000 -0.50	53.50	53.50	53.50	205,620
24 Feb 25	54.00000 -3.50	58.00	53.22	57.50	958,626
21 Feb 25	57.50000 -1.50	59.00	57.00	59.00	133,323
20 Feb 25	59.00000 +0.00	60.00	58.30	59.00	161,235
19 Feb 25	59.00000 -1.00	60.47	58.30	60.00	150,034
18 Feb 25	60.00000 -1.00	61.00	59.00	61.00	245,586
17 Feb 25	61.00000 +0.00	62.00	60.15	61.00	140,039
14 Feb 25	61.00000 +0.00	62.00	60.30	61.00	139,631
13 Feb 25	61.00000 +1.00	62.00	59.71	60.00	313,878
12 Feb 25	60.00000 +0.00	61.00	59.67	60.00	175,093
11 Feb 25	60.00000 +0.00	61.00	59.55	60.00	211,327
10 Feb 25	60.00000 +0.00	60.92	59.30	60.00	136,648
07 Feb 25	60.00000 +0.00	60.75	58.65	60.00	181,142
06 Feb 25	60.00000 +0.00	60.19	59.10	60.00	70,644
05 Feb 25	60.00000 +0.00	60.68	59.10	60.00	105,091
04 Feb 25	60.00000 +0.00	61.00	59.27	60.00	114,534
03 Feb 25	60.00000 +0.00	60.80	58.48	60.00	307,001
31 Jan 25	60.00000 +2.50	60.97	57.60	57.60	487,752
30 Jan 25	57.50000 -2.00	60.00	56.25	59.50	436,818
29 Jan 25	59.50000 -2.50	62.93	58.00	62.00	648,990
28 Jan 25	62.00000 -2.50	67.00	61.06	66.00	646,939
27 Jan 25	64.50000 +0.50	66.00	63.00	64.00	689,474
24 Jan 25	64.00000 +0.00	64.60	63.00	64.00	284,457
23 Jan 25	64.00000 +0.00	64.37	63.00	64.00	79,612
22 Jan 25	64.00000 +0.00	64.90	63.05	64.00	153,463
21 Jan 25	64.00000 -0.50	64.90	63.25	64.50	111,744
20 Jan 25	64.50000 +1.00	66.50	63.99	63.99	363,169
17 Jan 25	63.50000 +0.50	64.00	62.00	63.00	131,485
16 Jan 25	63.00000 -1.00	64.23	62.00	64.00	136,062
15 Jan 25	64.00000 +0.00	65.00	63.00	64.00	190,995
14 Jan 25	64.00000 +0.00	65.80	63.28	64.00	348,201
13 Jan 25	64.00000 +1.00	64.98	62.83	63.00	198,465
10 Jan 25	63.00000 +1.50	64.00	61.25	61.50	309,213
09 Jan 25	61.50000 +0.20	62.85	61.25	61.30	76,119
08 Jan 25	61.30000 -3.20	65.00	60.00	64.50	402,325
07 Jan 25	64.50000 +0.30	64.77	64.00	64.20	121,552
06 Jan 25	64.20000 +3.20	64.67	60.88	61.00	632,884
03 Jan 25	61.00000 -0.50	62.00	60.63	61.50	477,978
02 Jan 25	61.50000 -0.50	63.00	61.10	62.00	175,732
31 Dec 24	62.00000 +0.00	62.83	61.88	62.00	97,334
30 Dec 24	62.00000 +1.00	62.88	60.75	61.00	261,667
27 Dec 24	61.00000 -1.00	62.48	60.00	62.00	282,062
24 Dec 24	62.00000 +1.00	62.99	60.77	61.00	135,516
23 Dec 24	61.00000 +2.00	62.00	59.14	59.14	233,475
20 Dec 24	59.00000 -1.50	61.00	59.00	60.50	268,502
19 Dec 24	60.50000 +0.50	61.80	57.20	60.50	796,656
18 Dec 24	60.00000 +3.00	60.94	56.32	57.00	434,803
17 Dec 24	57.00000 +0.00	57.50	56.20	57.00	220,695
16 Dec 24	57.00000 -0.50	58.00	56.22	57.50	206,809
13 Dec 24	57.50000 -0.50	58.92	57.00	58.00	45,241
12 Dec 24	58.00000 +0.00	58.80	57.25	58.00	115,206
11 Dec 24	58.00000 -0.50	58.99	57.50	58.50	38,553
10 Dec 24	58.50000 +0.50	58.99	58.07	58.07	112,397
09 Dec 24	58.00000 +0.00	58.74	57.64	58.00	318,462
06 Dec 24	58.00000 +0.00	59.00	57.30	58.00	128,123
05 Dec 24	58.00000 -0.50	58.75	58.00	58.50	148,152
04 Dec 24	58.50000 +0.50	59.00	58.00	58.00	119,156
03 Dec 24	58.00000 +0.50	58.50	57.00	57.50	134,254
02 Dec 24	57.50000 +0.00	57.74	56.10	57.50	188,604
29 Nov 24	57.50000 -1.00	58.05	57.00	58.05	160,546
28 Nov 24	58.50000 -0.20	59.00	58.00	58.70	132,598
27 Nov 24	58.70000 +0.20	59.35	58.27	58.50	435,129
26 Nov 24	58.50000 -0.30	59.09	58.11	58.80	271,210
25 Nov 24	58.80000 -0.20	59.88	58.13	59.00	361,804
22 Nov 24	59.00000 -1.00	60.28	58.00	60.00	124,701
21 Nov 24	60.00000 -0.60	62.00	59.25	60.00	287,879
20 Nov 24	60.60000 +4.10	60.69	57.65	57.65	578,530
19 Nov 24	56.50000 +0.50	57.50	55.00	56.00	153,385
18 Nov 24	56.00000 -2.00	59.00	55.44	58.00	143,717
15 Nov 24	58.00000 +0.00	59.00	57.15	58.00	216,060
14 Nov 24	58.00000 +0.00	59.00	57.00	58.00	201,617
13 Nov 24	58.00000 +0.00	59.00	57.02	58.50	80,615
12 Nov 24	58.00000 +5.50	59.30	55.04	55.50	1,400,592
11 Nov 24	52.50000 -5.00	56.25	52.00	56.25	925,132
08 Nov 24	57.50000 -0.50	59.00	56.50	58.00	118,510
07 Nov 24	58.00000 +0.00	59.00	57.20	58.00	56,191
06 Nov 24	58.00000 -1.50	59.50	57.10	59.50	171,528
05 Nov 24	59.50000 -0.50	60.58	58.25	60.00	370,691
04 Nov 24	60.00000 +2.00	60.99	59.00	59.00	288,490
01 Nov 24	58.00000 +0.00	59.00	57.44	58.00	139,666
31 Oct 24	58.00000 +0.00	58.90	52.00	58.00	299,242
30 Oct 24	58.00000 +5.00	60.00	52.00	53.00	787,043
29 Oct 24	53.00000 +0.00	53.59	51.00	53.00	273,053
28 Oct 24	53.00000 -4.00	58.00	52.00	57.00	494,719
25 Oct 24	57.00000 +0.00	57.85	56.59	57.00	76,115
24 Oct 24	57.00000 +0.00	58.00	56.20	56.50	95,007
23 Oct 24	57.00000 +2.00	57.00	55.29	55.29	284,664
22 Oct 24	55.00000 -3.00	58.42	54.55	58.00	321,224
21 Oct 24	58.00000 +0.00	58.84	57.42	58.00	103,162
18 Oct 24	58.00000 -2.00	60.35	57.10	60.00	305,706
17 Oct 24	60.00000 +0.00	60.50	59.00	60.00	47,240
16 Oct 24	60.00000 +1.00	61.00	58.72	59.00	109,966
15 Oct 24	59.00000 +0.00	60.00	58.72	59.00	310,574
14 Oct 24	59.00000 +1.00	59.75	58.10	58.10	128,676
11 Oct 24	58.00000 +0.00	58.90	57.00	58.00	384,455
10 Oct 24	58.00000 -2.80	61.00	58.00	60.80	371,993
09 Oct 24	60.80000 +0.00	61.60	60.02	60.80	169,423
08 Oct 24	60.80000 -2.20	63.24	60.40	63.00	203,355
07 Oct 24	63.00000 +3.50	63.80	59.50	59.50	821,005
04 Oct 24	59.50000 +0.00	61.00	59.10	59.50	493,269
03 Oct 24	59.50000 +0.00	60.00	59.00	59.50	137,571
02 Oct 24	59.50000 -0.50	61.00	59.22	60.50	245,664
01 Oct 24	60.00000 +3.00	60.45	56.65	57.00	714,441
30 Sep 24	57.00000 -0.50	57.88	56.25	57.50	159,839
27 Sep 24	57.50000 +1.90	57.88	55.92	56.00	650,747
26 Sep 24	55.60000 +1.60	57.00	54.18	54.18	516,353
25 Sep 24	54.00000 -2.20	58.50	53.25	58.00	901,412
24 Sep 24	56.20000 +4.20	56.75	52.00	52.00	570,557
23 Sep 24	52.00000 -0.50	52.84	51.56	52.50	112,518
20 Sep 24	52.50000 +0.00	52.84	52.33	52.50	14,753
19 Sep 24	52.50000 +0.50	52.84	51.28	52.00	139,008
18 Sep 24	52.00000 +0.00	52.50	51.26	52.00	19,177
17 Sep 24	52.00000 +0.00	52.50	51.25	52.00	21,941
16 Sep 24	52.00000 +0.00	52.50	51.25	52.00	19,967
13 Sep 24	52.00000 -0.50	53.00	51.10	52.50	105,841
12 Sep 24	52.50000 +0.00	52.65	52.00	52.50	49,946
11 Sep 24	52.50000 -0.50	53.30	52.05	53.00	105,719
10 Sep 24	53.00000 +2.50	54.00	50.99	50.99	334,928
09 Sep 24	50.50000 +0.00	51.00	50.00	50.50	25,102
06 Sep 24	50.50000 +0.00	50.59	50.00	50.50	42,318
05 Sep 24	50.50000 +0.00	50.78	50.00	50.50	142,423
04 Sep 24	50.50000 -2.50	53.19	50.10	53.00	173,726
03 Sep 24	53.00000 +0.00	53.24	52.15	53.00	19,828
02 Sep 24	53.00000 -1.00	54.50	52.13	54.00	90,598
30 Aug 24	54.00000 +0.00	54.66	53.50	54.00	70,976
29 Aug 24	54.00000 +0.00	54.75	53.50	54.00	123,132
28 Aug 24	54.00000 +0.50	54.97	53.50	53.50	114,066
27 Aug 24	53.50000 +1.00	54.00	53.04	53.50	143,652
23 Aug 24	52.50000 +0.50	53.00	51.00	52.00	202,455
22 Aug 24	52.00000 +0.00	53.00	51.71	52.00	446,840
21 Aug 24	52.00000 +0.00	52.60	51.71	52.00	17,499
20 Aug 24	52.00000 +0.00	53.00	51.00	52.00	191,996
19 Aug 24	52.00000 +0.50	52.88	51.30	51.50	67,133
16 Aug 24	51.50000 +0.00	51.78	50.25	51.50	77,400
15 Aug 24	51.50000 +0.20	52.75	51.50	51.50	345,892
14 Aug 24	51.30000 -0.20	51.77	51.00	51.50	114,756
13 Aug 24	51.50000 +1.30	52.19	50.45	50.45	207,303
12 Aug 24	50.20000 +2.70	50.87	48.00	48.00	122,246
09 Aug 24	47.50000 +0.00	48.00	47.00	47.50	262,731
08 Aug 24	47.50000 -1.50	48.58	47.00	48.58	218,767
07 Aug 24	49.00000 +0.00	49.60	48.30	49.00	94,832
06 Aug 24	49.00000 +0.00	50.00	48.30	49.00	202,251
05 Aug 24	49.00000 -3.00	52.67	48.00	52.00	307,110
02 Aug 24	52.00000 -0.70	53.00	51.12	52.70	296,377
01 Aug 24	52.70000 +0.70	53.50	52.23	52.23	396,164
31 Jul 24	52.00000 +0.00	52.00	51.55	52.00	1,575
30 Jul 24	52.00000 +0.50	53.00	51.35	51.50	110,088
29 Jul 24	51.50000 +0.00	51.78	51.33	51.50	37,075
26 Jul 24	51.50000 +0.00	51.84	51.20	51.50	130,640
25 Jul 24	51.50000 +0.00	51.84	51.20	51.50	37,557
24 Jul 24	51.50000 -0.80	52.60	51.16	52.30	246,131
23 Jul 24	52.30000 +0.00	52.59	52.04	52.30	43,250
22 Jul 24	52.30000 -0.20	52.90	52.00	52.50	88,563
19 Jul 24	52.50000 -2.00	53.48	52.22	53.48	179,580
18 Jul 24	54.50000 +4.20	55.00	50.28	50.30	394,471
17 Jul 24	50.30000 +0.00	50.55	50.22	50.30	18,739
16 Jul 24	50.30000 +0.00	50.65	50.11	50.30	99,432
15 Jul 24	50.30000 +0.00	50.60	50.01	50.30	80,937
12 Jul 24	50.30000 -0.20	50.84	50.00	50.50	414,241
11 Jul 24	50.50000 -1.00	51.33	50.18	51.33	147,560
10 Jul 24	51.50000 +1.00	52.33	50.04	50.50	237,232
09 Jul 24	50.50000 +0.00	52.60	50.00	50.50	749,893
08 Jul 24	50.50000 +3.00	51.00	47.95	47.95	176,783
05 Jul 24	47.50000 -1.25	49.10	47.13	48.75	273,320
04 Jul 24	48.75000 +3.25	49.47	45.45	45.50	1,351,073
03 Jul 24	45.50000 +2.50	45.90	43.98	43.98	390,344
02 Jul 24	43.00000 +0.00	43.50	42.70	43.00	124,483
01 Jul 24	43.00000 -0.25	43.50	42.50	43.25	40,593
28 Jun 24	43.25000 -0.50	44.95	43.00	43.75	405,057
27 Jun 24	43.75000 +6.25	44.40	39.11	39.50	1,420,268
26 Jun 24	37.50000 +0.25	37.90	37.13	37.25	97,964
25 Jun 24	37.25000 +0.75	37.45	36.20	36.50	266,869
24 Jun 24	36.50000 -1.25	37.50	35.50	37.50	302,756
21 Jun 24	37.75000 +0.00	37.94	37.00	37.75	95,566
20 Jun 24	37.75000 -0.25	38.04	37.15	38.00	140,536
19 Jun 24	38.00000 +0.00	38.50	37.40	38.00	125,734
18 Jun 24	38.00000 +0.50	38.80	37.06	37.50	338,068
17 Jun 24	37.50000 -1.75	39.75	36.60	39.50	605,502
14 Jun 24	39.25000 -1.25	40.60	38.00	40.50	756,451
13 Jun 24	40.50000 -1.00	41.12	40.00	41.12	161,903
12 Jun 24	41.50000 +0.00	42.00	41.00	41.50	186,676
11 Jun 24	41.50000 +0.00	41.64	41.03	41.50	323,314
10 Jun 24	41.50000 +0.00	41.75	41.03	41.50	48,861
07 Jun 24	41.50000 -0.75	41.75	41.10	41.75	78,259
06 Jun 24	42.25000 +0.75	42.78	41.45	41.50	46,485
05 Jun 24	41.50000 -0.75	42.25	41.00	42.25	119,593
04 Jun 24	42.25000 +0.00	42.78	41.81	42.25	22,059
03 Jun 24	42.25000 +0.50	42.99	41.51	41.75	139,565
31 May 24	41.75000 +0.00	42.50	41.70	41.75	53,387
30 May 24	41.75000 +0.00	42.25	41.65	41.75	53,856
29 May 24	41.75000 +0.00	42.50	41.00	41.75	47,022
28 May 24	41.75000 +0.00	42.35	41.60	41.75	103,124
24 May 24	41.75000 -0.25	42.00	41.20	42.00	21,977
23 May 24	42.00000 +0.50	43.00	41.40	41.50	254,980
22 May 24	41.50000 +0.00	41.75	41.00	41.50	125,102
21 May 24	41.50000 +0.00	41.50	41.45	41.50	53,204
20 May 24	41.50000 -0.25	41.72	41.00	41.72	55,510
17 May 24	41.75000 +0.25	42.40	41.15	41.75	303,669
16 May 24	41.50000 -1.50	43.00	41.01	43.00	477,753
15 May 24	43.00000 +0.50	43.00	42.00	42.50	156,368
14 May 24	42.50000 -1.75	44.50	42.13	44.25	486,245
13 May 24	44.25000 +1.75	44.90	42.50	42.50	226,824
10 May 24	42.50000 +1.50	42.95	39.50	41.00	214,640
09 May 24	41.00000 +0.00	42.00	40.15	41.00	97,784
08 May 24	41.00000 +1.50	41.45	39.72	39.72	212,458
07 May 24	39.50000 -0.25	41.00	39.00	39.75	536,074
03 May 24	39.75000 +0.25	40.97	39.00	39.50	233,919
02 May 24	39.50000 -1.50	41.20	39.22	41.00	158,804
01 May 24	41.00000 -0.25	41.40	40.10	41.25	54,349
30 Apr 24	41.25000 +0.00	41.47	40.55	41.25	133,629
29 Apr 24	41.25000 +0.50	42.00	40.50	40.75	388,388
26 Apr 24	40.75000 +0.00	41.22	40.25	40.75	57,499
25 Apr 24	40.75000 -0.25	42.00	40.40	41.00	117,450
24 Apr 24	41.00000 +0.00	41.75	40.81	41.00	16,675
23 Apr 24	41.00000 +0.00	41.77	40.80	41.00	30,215
22 Apr 24	41.00000 +0.00	41.90	40.65	41.00	72,741
19 Apr 24	41.00000 +0.50	41.00	39.83	40.50	472,885
18 Apr 24	40.50000 +0.25	41.00	39.50	40.25	138,889
17 Apr 24	40.25000 +0.75	40.90	38.00	39.50	196,511
16 Apr 24	39.50000 -0.50	40.13	39.00	40.00	557,145
15 Apr 24	40.00000 -1.75	42.30	39.33	41.75	449,894
12 Apr 24	41.75000 +0.00	42.47	39.00	41.75	364,543
11 Apr 24	41.75000 +0.00	42.50	41.22	41.75	96,911
10 Apr 24	41.75000 +1.50	42.50	40.25	40.25	214,474
09 Apr 24	40.25000 +0.25	41.00	39.33	40.00	90,521
08 Apr 24	40.00000 +0.75	40.75	39.00	39.25	235,275
05 Apr 24	39.25000 +0.00	39.50	39.00	39.25	169,146
04 Apr 24	39.25000 -0.25	39.65	39.00	39.50	137,463
03 Apr 24	39.50000 +0.80	39.90	39.00	39.50	213,202
02 Apr 24	38.70000 -0.80	39.89	38.40	39.50	382,916
28 Mar 24	39.50000 +0.80	39.89	38.45	38.70	311,618
27 Mar 24	38.70000 +0.00	39.00	38.68	38.70	134,024
26 Mar 24	38.70000 -0.60	41.00	38.32	40.00	292,065
25 Mar 24	39.30000 -0.20	40.60	39.18	39.50	143,495
22 Mar 24	39.50000 +0.20	40.00	39.01	39.30	103,739
21 Mar 24	39.30000 +0.00	39.54	39.00	39.30	1,428,672
20 Mar 24	39.30000 +1.10	39.54	38.00	38.20	366,448
19 Mar 24	38.20000 +1.00	38.33	37.02	37.20	273,201
18 Mar 24	37.20000 +0.00	37.40	37.00	37.20	40,430
15 Mar 24	37.20000 -0.40	37.76	37.03	37.40	212,718
14 Mar 24	37.60000 +0.00	37.80	37.35	37.35	47,747
13 Mar 24	37.60000 -0.60	38.00	37.00	38.00	550,699
12 Mar 24	38.20000 -0.30	38.80	38.00	38.50	385,858
11 Mar 24	38.50000 -0.20	38.95	38.00	38.70	197,521
08 Mar 24	38.70000 -0.30	39.30	38.66	39.00	309,245
07 Mar 24	39.00000 -0.80	40.42	38.41	40.00	280,027
06 Mar 24	39.80000 +0.00	40.43	39.05	39.80	149,482
05 Mar 24	39.80000 +1.60	41.00	39.22	39.50	309,629
04 Mar 24	38.20000 +1.20	38.70	36.80	37.00	118,996
01 Mar 24	37.00000 +0.50	37.00	36.00	36.50	89,003
29 Feb 24	36.50000 -1.00	37.49	36.00	37.49	128,459
28 Feb 24	37.50000 -1.00	39.76	37.00	38.50	377,605
27 Feb 24	38.50000 -1.50	39.60	37.60	39.60	770,819
26 Feb 24	40.00000 -2.00	42.00	39.13	42.00	306,994
23 Feb 24	42.00000 -0.70	43.00	41.10	42.70	375,008
22 Feb 24	42.70000 +1.00	44.00	41.62	41.70	631,154
21 Feb 24	41.70000 +3.20	42.00	38.60	38.60	385,086
20 Feb 24	38.50000 +1.00	38.97	37.32	37.50	332,474
19 Feb 24	37.50000 +0.00	38.00	37.05	37.50	39,377
16 Feb 24	37.50000 -0.50	38.25	37.11	38.00	320,991
15 Feb 24	38.00000 +0.50	38.75	37.00	37.50	188,022
14 Feb 24	37.50000 +0.00	37.97	37.31	37.50	154,299
13 Feb 24	37.50000 -0.20	38.00	37.47	37.70	78,973
12 Feb 24	37.70000 +0.00	38.00	37.46	37.70	81,364
09 Feb 24	37.70000 +0.00	38.00	37.58	37.70	46,825
08 Feb 24	37.70000 +0.70	38.35	37.55	37.80	92,168
07 Feb 24	37.00000 -1.10	38.38	37.00	38.10	102,192
06 Feb 24	38.10000 +0.00	38.58	37.74	38.10	98,314
05 Feb 24	38.10000 +0.30	38.50	37.00	37.80	386,855
02 Feb 24	37.80000 +0.00	38.58	37.55	37.80	70,206
01 Feb 24	37.80000 -0.70	38.30	37.25	38.30	31,341
31 Jan 24	38.50000 +0.00	38.50	38.00	38.50	6,451
30 Jan 24	38.50000 +0.00	38.50	38.00	38.50	90,787
29 Jan 24	38.50000 -1.20	41.00	37.50	39.70	928,449
26 Jan 24	39.70000 +2.70	39.85	38.00	38.00	783,713
25 Jan 24	37.00000 +0.90	38.19	36.05	37.00	921,421
24 Jan 24	36.10000 -0.20	36.55	35.02	36.30	58,294
23 Jan 24	36.30000 +1.30	36.75	34.80	34.80	498,398
22 Jan 24	35.00000 +1.80	35.00	32.55	33.20	278,906
19 Jan 24	33.20000 +0.00	33.60	32.56	33.20	135,046
18 Jan 24	33.20000 +0.00	33.28	32.43	33.20	75,785
17 Jan 24	33.20000 +0.00	33.99	32.40	33.20	137,789
16 Jan 24	33.20000 -0.30	33.40	32.00	33.40	147,141
15 Jan 24	33.50000 +0.00	33.90	33.00	33.50	2,137,394
12 Jan 24	33.50000 -1.50	34.63	33.00	34.63	180,447
11 Jan 24	35.00000 -0.50	35.46	34.50	35.46	132,486
10 Jan 24	35.50000 +0.00	35.95	35.11	35.50	38,396
09 Jan 24	35.50000 +0.00	35.50	35.13	35.50	26,827
08 Jan 24	35.50000 +0.10	35.80	35.13	35.50	79,016
05 Jan 24	35.40000 +0.00	35.80	35.27	35.40	77,038
04 Jan 24	35.40000 +0.00	35.80	35.01	35.40	129,758
03 Jan 24	35.40000 -1.10	36.50	35.00	36.50	233,593
02 Jan 24	36.50000 +0.00	36.55	36.00	36.50	80,160
29 Dec 23	36.50000 +0.00	36.60	36.00	36.50	23,576
28 Dec 23	36.50000 +2.00	36.70	34.85	34.85	286,042
27 Dec 23	34.50000 +1.00	35.00	33.95	33.95	209,967
22 Dec 23	33.50000 +1.30	33.99	32.14	32.20	218,153
21 Dec 23	32.20000 -0.10	32.60	31.00	32.30	555,699
20 Dec 23	32.30000 -2.20	34.99	31.00	34.50	733,713
19 Dec 23	34.50000 -2.00	37.53	34.00	36.50	755,475
18 Dec 23	36.50000 +0.00	36.90	36.00	36.50	355,734
15 Dec 23	36.50000 +0.00	36.75	36.00	36.50	305,027
14 Dec 23	36.50000 +0.00	36.80	36.00	36.50	172,010
13 Dec 23	36.50000 -1.00	37.65	36.00	37.50	80,306
12 Dec 23	37.50000 -1.00	39.00	37.01	38.50	321,843
11 Dec 23	38.50000 +0.00	39.80	38.00	38.50	245,069
08 Dec 23	38.50000 +0.60	39.00	37.86	37.90	240,106
07 Dec 23	37.90000 +1.10	38.80	36.40	36.80	522,489
06 Dec 23	36.80000 +0.30	37.80	35.78	36.50	529,569
05 Dec 23	36.50000 +0.50	36.70	35.72	36.00	246,619
04 Dec 23	36.00000 +0.00	36.70	35.69	36.00	158,375
01 Dec 23	36.00000 +0.00	36.80	35.60	36.00	221,104
30 Nov 23	36.00000 +0.00	37.00	35.50	36.00	81,846
29 Nov 23	36.00000 +0.30	36.40	35.40	35.70	57,177
28 Nov 23	35.70000 +2.40	36.80	33.59	33.59	759,438
27 Nov 23	33.30000 +0.00	33.47	33.05	33.30	46,280
24 Nov 23	33.30000 -0.80	34.00	33.20	34.00	38,046
23 Nov 23	34.10000 -1.90	36.30	33.60	36.00	189,466
22 Nov 23	36.00000 -0.20	37.00	35.25	36.20	249,059
21 Nov 23	36.20000 +1.70	37.00	34.50	34.50	720,491
20 Nov 23	34.50000 +2.00	35.75	32.00	32.50	382,865
17 Nov 23	32.50000 +0.00	32.50	32.50	32.50	221,039
16 Nov 23	32.50000 +0.00	32.74	32.00	32.50	201,069
15 Nov 23	32.50000 +0.50	32.70	31.76	32.00	78,503
14 Nov 23	32.00000 +0.50	32.75	31.00	31.50	293,356
13 Nov 23	31.50000 -1.00	32.60	31.25	32.50	212,882
10 Nov 23	32.50000 +1.00	33.90	32.00	32.00	511,480
09 Nov 23	31.50000 +2.50	32.00	30.00	30.00	544,266
08 Nov 23	29.00000 +0.00	29.00	28.72	29.00	7,317
07 Nov 23	29.00000 +0.00	29.85	29.00	29.00	147,749
06 Nov 23	29.00000 +0.00	30.00	28.62	29.00	327,530
03 Nov 23	29.00000 +0.00	29.88	29.00	29.00	191,283
02 Nov 23	29.00000 +0.50	29.40	28.35	28.50	192,689
01 Nov 23	28.50000 +0.50	29.00	28.00	28.00	147,499
31 Oct 23	28.00000 +0.00	28.48	27.04	28.00	163,410
30 Oct 23	28.00000 -0.50	28.70	27.00	28.50	205,414
27 Oct 23	28.50000 -0.50	28.90	28.00	28.90	54,238
26 Oct 23	29.00000 -0.50	29.58	28.63	29.50	77,340
25 Oct 23	29.50000 +0.00	29.73	29.00	29.50	334,199
24 Oct 23	29.50000 +0.20	29.88	29.00	29.30	82,804
23 Oct 23	29.30000 +0.00	29.56	29.00	29.30	149,564
20 Oct 23	29.30000 +0.80	29.79	28.74	29.30	416,246
19 Oct 23	28.50000 +0.00	29.50	28.50	28.60	93,061
18 Oct 23	28.50000 -0.70	28.96	28.00	28.96	308,406
17 Oct 23	29.20000 -0.30	29.70	28.46	29.50	195,478
16 Oct 23	29.50000 -0.10	32.00	29.15	29.60	1,205,263
13 Oct 23	29.60000 +1.10	31.00	28.65	28.65	496,494
12 Oct 23	28.50000 +0.00	29.00	28.30	28.50	90,931
11 Oct 23	28.50000 +0.50	29.00	28.25	28.25	103,311
10 Oct 23	28.00000 +1.00	28.00	26.72	27.00	71,546
09 Oct 23	27.00000 -0.80	28.00	26.60	27.80	186,111
06 Oct 23	27.80000 -0.20	27.88	27.24	27.88	22,709
05 Oct 23	28.00000 +0.00	29.00	27.01	28.00	48,641
04 Oct 23	28.00000 -0.50	28.45	27.00	28.45	50,522
03 Oct 23	28.50000 +0.00	28.84	28.15	28.50	147,913
02 Oct 23	28.50000 +0.00	29.00	28.00	28.50	280,097
29 Sep 23	28.50000 +0.50	28.98	27.65	28.00	350,480
28 Sep 23	28.00000 +0.10	28.20	27.36	27.90	92,925
27 Sep 23	27.90000 -0.40	29.36	27.26	28.30	379,859
26 Sep 23	28.30000 -0.10	30.00	28.00	28.50	594,067
25 Sep 23	28.40000 +0.00	28.78	28.00	28.40	119,161
22 Sep 23	28.40000 +0.00	28.70	28.12	28.40	118,642
21 Sep 23	28.40000 +0.00	28.60	28.00	28.40	15,010
20 Sep 23	28.40000 -0.10	28.40	28.00	28.40	53,768
19 Sep 23	28.50000 +1.00	28.84	27.40	27.50	114,206
18 Sep 23	27.50000 +0.00	27.97	27.30	27.50	46,851
15 Sep 23	27.50000 +0.00	27.80	27.23	27.50	44,554
14 Sep 23	27.50000 +0.00	27.75	27.10	27.50	44,061
13 Sep 23	27.50000 -0.50	28.00	27.20	28.00	93,730
12 Sep 23	28.00000 +2.00	28.28	27.00	27.00	340,718
11 Sep 23	26.00000 +0.50	27.00	25.11	25.50	58,388
08 Sep 23	25.50000 -0.80	26.40	25.00	26.30	133,386
07 Sep 23	26.30000 +0.00	26.30	26.00	26.30	35,326
06 Sep 23	26.30000 +0.00	26.30	26.09	26.30	10,000
05 Sep 23	26.30000 +0.00	26.30	25.00	26.30	42,173
04 Sep 23	26.30000 +0.00	26.39	26.00	26.30	112,602
01 Sep 23	26.30000 +0.00	26.30	26.01	26.30	5,625
31 Aug 23	26.30000 -0.70	26.30	26.30	26.30	114,877
30 Aug 23	27.00000 -0.50	27.00	27.00	27.00	272,039
29 Aug 23	27.50000 +0.00	27.50	27.00	27.50	41,219
25 Aug 23	27.50000 +0.00	27.65	27.00	27.50	65,879
24 Aug 23	27.50000 +0.00	27.65	27.15	27.50	17,851
23 Aug 23	27.50000 +0.80	27.50	27.00	27.00	46,954
22 Aug 23	26.70000 -0.80	27.33	26.70	27.33	115,607
21 Aug 23	27.50000 +0.00	27.80	27.00	27.50	87,101
18 Aug 23	27.50000 +1.00	29.60	26.00	26.50	1,367,816
17 Aug 23	26.50000 +0.00	26.50	26.50	26.50	0
16 Aug 23	26.50000 +0.00	26.50	26.06	26.50	10,000
15 Aug 23	26.50000 +0.50	26.50	25.20	26.00	45,081
14 Aug 23	26.00000 -0.50	26.50	25.00	26.50	95,687
11 Aug 23	26.50000 +0.00	26.50	26.00	26.50	14,286
10 Aug 23	26.50000 +1.00	26.88	25.95	25.95	151,250
09 Aug 23	25.50000 +1.00	25.95	24.80	24.80	249,674
08 Aug 23	24.50000 -0.70	25.00	23.00	25.00	352,948
07 Aug 23	25.20000 +0.00	25.20	25.00	25.20	18,473
04 Aug 23	25.20000 +0.00	25.20	25.00	25.20	33,901
03 Aug 23	25.20000 -0.10	25.20	25.20	25.20	29,822
02 Aug 23	25.30000 +0.00	25.30	25.30	25.30	144
01 Aug 23	25.30000 +0.00	25.38	25.00	25.30	31,500
31 Jul 23	25.30000 +0.00	25.40	25.00	25.30	77,202
28 Jul 23	25.30000 -0.20	25.30	25.30	25.30	100,492
27 Jul 23	25.50000 +0.00	25.60	25.40	25.50	42,000
26 Jul 23	25.50000 +0.00	25.50	25.00	25.50	43,931
25 Jul 23	25.50000 +0.00	25.55	25.40	25.50	87,874
24 Jul 23	25.50000 +0.00	25.80	25.00	25.50	146,313
21 Jul 23	25.50000 +1.00	25.50	24.80	24.80	58,500
20 Jul 23	24.50000 -0.60	25.32	24.05	25.10	48,603
19 Jul 23	25.10000 +0.00	25.10	25.00	25.10	23,689
18 Jul 23	25.10000 +0.00	25.10	25.00	25.10	13,915
17 Jul 23	25.10000 -0.40	25.34	24.80	25.34	58,945
14 Jul 23	25.50000 +0.00	25.85	25.00	25.50	26,200
13 Jul 23	25.50000 +0.00	25.50	25.50	25.50	0
12 Jul 23	25.50000 +0.00	25.99	25.30	25.50	62,754
11 Jul 23	25.50000 -0.70	26.35	25.25	26.20	88,104
10 Jul 23	26.20000 -0.30	26.20	25.66	26.20	117,662
07 Jul 23	26.50000 -0.50	26.50	26.00	26.50	34,869
06 Jul 23	27.00000 -0.50	27.00	26.00	27.00	155,108
05 Jul 23	27.50000 +0.00	27.50	27.35	27.50	64,399
04 Jul 23	27.50000 +0.00	27.50	27.00	27.50	25,028
03 Jul 23	27.50000 +0.00	27.93	27.00	27.50	19,571
30 Jun 23	27.50000 +0.00	27.95	27.00	27.50	121,959
29 Jun 23	27.50000 +0.50	29.96	27.50	29.00	865,958
28 Jun 23	27.00000 +0.00	27.00	27.00	27.00	0
27 Jun 23	27.00000 +1.50	27.00	25.58	25.58	281,505
26 Jun 23	25.50000 -1.00	26.70	25.00	26.50	407,716
23 Jun 23	26.50000 +0.00	26.80	26.50	26.50	1,800
22 Jun 23	26.50000 -0.50	26.50	26.00	26.50	4,900
21 Jun 23	27.00000 +0.00	27.00	26.80	27.00	3,726
20 Jun 23	27.00000 -0.50	27.00	26.00	27.00	49,544
19 Jun 23	27.50000 +0.00	27.50	27.00	27.50	82,200
16 Jun 23	27.50000 +0.00	27.50	27.50	27.50	10,000
15 Jun 23	27.50000 +0.00	27.53	27.00	27.50	273,004
14 Jun 23	27.50000 +0.00	27.65	27.00	27.50	66,837
13 Jun 23	27.50000 +0.00	27.70	27.10	27.50	53,508
12 Jun 23	27.50000 +0.00	27.75	27.25	27.50	61,180
09 Jun 23	27.50000 +0.00	27.80	27.42	27.50	24,334
08 Jun 23	27.50000 +0.00	27.82	27.21	27.50	562,963
07 Jun 23	27.50000 +0.20	27.80	27.00	27.30	76,602
06 Jun 23	27.30000 +0.00	27.44	27.01	27.30	15,000
05 Jun 23	27.30000 -0.20	27.90	27.02	27.50	114,417
02 Jun 23	27.50000 +0.70	28.00	27.40	27.40	69,796
01 Jun 23	26.80000 -1.70	28.00	26.00	28.00	67,598
31 May 23	28.50000 +0.00	28.50	28.00	28.50	60,823
30 May 23	28.50000 -0.70	28.65	27.50	28.65	61,750
26 May 23	29.20000 -0.10	29.30	28.52	29.30	44,916
25 May 23	29.30000 +0.00	29.60	28.80	29.30	27,533
24 May 23	29.30000 +0.30	29.30	29.00	29.30	6,416
23 May 23	29.00000 -0.30	29.40	29.00	29.30	56,500
22 May 23	29.30000 +0.00	29.30	29.00	29.30	30,000
19 May 23	29.30000 +0.00	29.51	29.00	29.30	34,755
18 May 23	29.30000 +0.00	29.36	29.30	29.30	17,029
17 May 23	29.30000 +0.30	29.48	28.00	29.00	418,019
16 May 23	29.00000 +0.50	29.90	28.40	28.50	100,898
15 May 23	28.50000 -0.20	29.23	28.00	28.70	356,831
12 May 23	28.70000 +0.00	29.18	28.28	28.70	191,767
11 May 23	28.70000 +1.20	31.00	27.50	27.50	1,177,039
10 May 23	27.50000 +1.30	27.95	26.00	26.20	320,025
09 May 23	26.20000 +0.00	26.30	26.01	26.20	55,279
05 May 23	26.20000 +0.00	26.25	26.01	26.20	41,151
04 May 23	26.20000 -0.10	26.60	26.00	26.30	208,661
03 May 23	26.30000 +0.80	27.80	25.50	26.50	867,314
02 May 23	25.50000 +0.00	25.90	25.00	25.50	240,226
28 Apr 23	25.50000 +0.20	25.50	24.00	25.30	213,277
27 Apr 23	25.30000 -0.20	25.90	24.50	25.50	159,129
26 Apr 23	25.50000 +0.00	25.90	25.37	25.50	35,765
25 Apr 23	25.50000 +0.00	25.74	25.00	25.50	42,692
24 Apr 23	25.50000 +2.00	26.00	23.33	23.50	324,765
21 Apr 23	23.50000 +0.00	23.50	23.32	23.50	48,682
20 Apr 23	23.50000 +0.00	23.50	23.32	23.50	24,408
19 Apr 23	23.50000 +0.00	23.95	23.32	23.50	10,246
18 Apr 23	23.50000 +0.20	23.90	23.50	23.50	10,439
17 Apr 23	23.30000 +0.00	23.60	23.00	23.30	79,450
14 Apr 23	23.30000 +0.00	23.30	23.00	23.30	64,256
13 Apr 23	23.30000 +0.00	23.30	23.30	23.30	4,251
12 Apr 23	23.30000 +0.00	23.30	23.00	23.30	28,728
11 Apr 23	23.30000 +0.00	23.30	23.00	23.30	45,872
06 Apr 23	23.30000 +0.00	23.30	23.00	23.30	10,659
05 Apr 23	23.30000 +0.00	23.30	23.00	23.30	10,000
04 Apr 23	23.30000 +0.00	23.30	23.01	23.30	11,562
03 Apr 23	23.30000 +0.00	23.30	23.00	23.30	2,231,500
31 Mar 23	23.30000 +0.00	23.30	23.00	23.30	101,923
30 Mar 23	23.30000 +0.00	23.30	23.00	23.30	20,000
29 Mar 23	23.30000 +0.00	23.45	23.00	23.30	48,836
28 Mar 23	23.30000 -0.20	23.30	23.08	23.30	3,186
27 Mar 23	23.50000 -1.00	24.00	23.00	24.00	94,257
24 Mar 23	24.50000 +0.30	24.50	24.30	24.30	90,082
23 Mar 23	24.20000 -0.30	24.39	24.05	24.39	16,638
22 Mar 23	24.50000 +0.00	24.59	24.05	24.50	27,760
21 Mar 23	24.50000 +0.00	24.60	24.02	24.50	17,500
20 Mar 23	24.50000 +0.00	24.70	24.01	24.50	17,194
17 Mar 23	24.50000 -0.20	24.90	24.00	24.70	63,158
16 Mar 23	24.70000 -0.50	24.70	24.00	24.70	85,608
15 Mar 23	25.20000 -0.30	25.20	24.57	25.20	73,698
14 Mar 23	25.50000 +1.00	26.00	24.65	24.65	179,011
13 Mar 23	24.50000 -0.50	25.75	24.00	25.00	199,614
10 Mar 23	25.00000 -0.50	25.67	24.10	25.50	53,473
09 Mar 23	25.50000 -0.30	26.09	25.00	25.80	267,382
08 Mar 23	25.80000 +3.50	27.00	25.00	25.00	1,042,015
07 Mar 23	22.30000 +0.00	22.44	22.00	22.30	12,545
06 Mar 23	22.30000 -0.20	23.00	22.00	22.50	132,220
03 Mar 23	22.50000 +0.00	22.75	22.22	22.50	109,960
02 Mar 23	22.50000 +0.00	22.50	22.10	22.50	74,395
01 Mar 23	22.50000 +0.00	22.50	22.00	22.50	266
28 Feb 23	22.50000 +0.00	22.52	22.00	22.50	33,795
27 Feb 23	22.50000 +0.00	22.59	22.00	22.50	1,043,892
24 Feb 23	22.50000 +0.00	22.50	22.15	22.50	5,286
23 Feb 23	22.50000 +0.00	22.50	22.50	22.50	0
22 Feb 23	22.50000 +0.00	22.60	22.50	22.50	22,071
21 Feb 23	22.50000 +0.00	22.85	22.48	22.50	37,500
20 Feb 23	22.50000 +0.20	23.00	22.00	22.30	66,051
17 Feb 23	22.30000 +0.00	22.50	22.01	22.30	28,333
16 Feb 23	22.30000 +0.00	22.50	22.30	22.30	54
15 Feb 23	22.30000 -0.20	22.35	22.01	22.35	12,000
14 Feb 23	22.50000 +0.00	22.50	22.39	22.50	2,217
13 Feb 23	22.50000 +0.00	22.50	22.00	22.50	67,848
10 Feb 23	22.50000 -1.00	23.00	22.00	23.00	64,911
09 Feb 23	23.50000 -0.70	23.80	23.00	23.80	74,444
08 Feb 23	24.20000 +0.00	24.20	23.60	24.20	2,885
07 Feb 23	24.20000 +0.00	24.20	23.40	24.20	17,870
06 Feb 23	24.20000 +0.00	24.20	23.66	24.20	19,024
03 Feb 23	24.20000 +0.00	24.40	23.66	24.20	7,934
02 Feb 23	24.20000 +0.20	24.44	23.63	24.00	36,877
01 Feb 23	24.00000 -1.50	25.80	23.60	25.50	178,348
31 Jan 23	25.50000 +2.00	26.99	23.50	23.50	537,582
30 Jan 23	23.50000 +1.20	24.00	22.06	22.30	266,353
27 Jan 23	22.30000 -0.40	22.90	22.00	22.70	60,614
26 Jan 23	22.70000 +2.20	23.99	21.00	21.50	1,786,725
25 Jan 23	20.50000 +0.20	20.58	19.60	20.30	184,675
24 Jan 23	20.30000 +0.00	20.30	20.30	20.30	0
23 Jan 23	20.30000 -0.20	20.30	20.00	20.30	10,000
20 Jan 23	20.50000 +0.30	20.84	19.91	20.20	210,675
19 Jan 23	20.20000 +0.70	20.20	19.33	19.50	11,800
18 Jan 23	19.50000 -0.30	20.40	19.50	19.80	14,530
17 Jan 23	19.80000 +0.30	20.40	19.13	19.50	135,752
16 Jan 23	19.50000 +0.00	20.00	19.00	19.50	100,966
13 Jan 23	19.50000 -1.00	20.35	19.20	20.35	42,098
12 Jan 23	20.50000 +0.00	20.50	20.00	20.50	9,479
11 Jan 23	20.50000 +0.00	20.50	20.50	20.50	0
10 Jan 23	20.50000 +0.00	20.50	20.00	20.50	6,768
09 Jan 23	20.50000 +0.00	20.50	20.00	20.50	46,802
06 Jan 23	20.50000 +0.00	20.50	20.00	20.50	81,000
05 Jan 23	20.50000 -0.50	20.75	20.00	20.75	41,294
04 Jan 23	21.00000 +0.00	21.00	20.08	21.00	1,310
03 Jan 23	21.00000 +0.00	21.05	20.00	21.00	40,535
30 Dec 22	21.00000 +0.00	21.10	20.04	21.00	772
29 Dec 22	21.00000 +0.00	21.00	21.00	21.00	0
28 Dec 22	21.00000 +0.00	21.10	20.00	21.00	25,140
23 Dec 22	21.00000 +0.20	21.00	21.00	21.00	411
22 Dec 22	20.80000 +0.00	21.58	20.03	20.80	20,134
21 Dec 22	20.80000 -0.40	21.60	20.57	21.20	20,341
20 Dec 22	21.20000 +0.00	22.00	20.75	21.20	33,285
19 Dec 22	21.20000 +0.00	21.80	20.55	21.20	39,663
16 Dec 22	21.20000 +2.20	21.90	20.22	20.22	116,789
15 Dec 22	19.00000 +0.00	19.00	18.50	19.00	16,715
14 Dec 22	19.00000 +0.00	19.00	18.55	19.00	5,233
13 Dec 22	19.00000 +0.00	19.00	19.00	19.00	0
12 Dec 22	19.00000 +0.00	19.00	18.72	19.00	1,674
09 Dec 22	19.00000 +0.00	19.00	19.00	19.00	0
08 Dec 22	19.00000 +0.00	19.00	19.00	19.00	0
07 Dec 22	19.00000 +0.00	19.50	18.70	19.00	27,085
06 Dec 22	19.00000 +0.25	19.00	18.90	18.90	10,000
05 Dec 22	18.75000 +0.00	19.35	18.75	18.75	25,361
02 Dec 22	18.75000 +0.00	18.75	18.75	18.75	0
01 Dec 22	18.75000 +0.00	18.75	18.70	18.75	3,000
30 Nov 22	18.75000 -0.35	19.35	18.71	19.10	68,811
29 Nov 22	19.10000 +0.25	19.10	18.88	18.88	23,145
28 Nov 22	18.85000 +0.10	19.00	18.66	18.75	62,755
25 Nov 22	18.75000 +0.00	18.90	18.75	18.75	2,700
24 Nov 22	18.75000 +0.00	18.75	18.56	18.75	51,628
23 Nov 22	18.75000 +0.25	19.00	18.75	18.75	18,234
22 Nov 22	18.50000 +0.75	18.50	17.64	17.75	91,669
21 Nov 22	17.75000 +0.00	17.75	17.64	17.75	4,045
18 Nov 22	17.75000 +0.00	18.00	17.75	17.75	51,650
17 Nov 22	17.75000 +0.00	17.75	17.60	17.75	9,349
16 Nov 22	17.75000 +0.00	18.00	17.75	17.75	13,011
15 Nov 22	17.75000 +0.00	17.80	17.55	17.75	44,585
14 Nov 22	17.75000 +1.50	17.90	17.00	17.00	53,243
11 Nov 22	16.25000 +0.00	16.50	16.02	16.25	400,121
10 Nov 22	16.25000 +0.00	16.50	16.10	16.25	158,717
09 Nov 22	16.25000 +0.00	16.38	16.10	16.25	82,018
08 Nov 22	16.25000 +0.00	16.38	16.25	16.25	7,267
07 Nov 22	16.25000 +0.00	16.25	16.23	16.25	25,000
04 Nov 22	16.25000 +0.00	16.50	16.25	16.25	18,500
03 Nov 22	16.25000 +0.00	16.40	16.10	16.25	31,042
02 Nov 22	16.25000 +0.00	16.40	16.10	16.25	48,176
01 Nov 22	16.25000 +0.00	16.30	16.25	16.25	15,000
31 Oct 22	16.25000 +0.00	16.40	16.10	16.25	21,000
28 Oct 22	16.25000 +0.00	16.40	15.62	16.25	102,000
27 Oct 22	16.25000 +0.00	16.49	16.17	16.25	73,643
26 Oct 22	16.25000 +0.00	16.25	16.16	16.25	52,828
25 Oct 22	16.25000 +0.00	16.25	16.18	16.25	20,000
24 Oct 22	16.25000 -0.25	16.25	16.00	16.25	64,100
21 Oct 22	16.50000 +0.00	16.50	16.22	16.50	41,373
20 Oct 22	16.50000 +0.25	16.50	16.20	16.25	65,423
19 Oct 22	16.25000 +0.00	16.49	16.25	16.25	2,823
18 Oct 22	16.25000 +0.00	16.28	16.25	16.25	250,000
17 Oct 22	16.25000 -0.25	16.34	16.01	16.34	71,153
14 Oct 22	16.50000 +1.00	16.70	15.56	15.56	673,532
13 Oct 22	15.50000 +0.00	15.50	15.10	15.50	39,871
12 Oct 22	15.50000 +0.25	15.50	15.20	15.25	31,000
11 Oct 22	15.25000 +0.00	15.25	15.01	15.25	4,385
10 Oct 22	15.25000 +0.00	15.25	15.00	15.25	10,012
07 Oct 22	15.25000 -0.25	15.60	15.01	15.50	68,102
06 Oct 22	15.50000 +0.00	15.50	15.05	15.50	49,124
05 Oct 22	15.50000 -0.75	16.00	15.00	16.00	144,563
04 Oct 22	16.25000 -0.50	16.50	16.00	16.50	162,892
03 Oct 22	16.75000 +0.00	16.75	16.75	16.75	0
30 Sep 22	16.75000 +0.00	16.75	16.50	16.75	422
29 Sep 22	16.75000 +0.00	16.80	16.50	16.75	49,426
28 Sep 22	16.75000 -0.35	16.87	16.51	16.87	56,000
27 Sep 22	17.10000 +0.00	17.13	17.10	17.10	6,000
26 Sep 22	17.10000 +0.00	17.14	17.00	17.10	5,949
23 Sep 22	17.10000 -0.10	17.16	17.00	17.16	68,547
22 Sep 22	17.20000 +0.45	17.22	16.50	16.75	114,085
21 Sep 22	16.75000 +0.00	16.75	16.57	16.75	72,598
20 Sep 22	16.75000 +0.00	16.75	16.73	16.75	34
16 Sep 22	16.75000 +0.00	16.75	16.70	16.75	11,904
15 Sep 22	16.75000 +0.00	16.75	16.50	16.75	40,011
14 Sep 22	16.75000 +0.00	16.75	16.60	16.75	36,982
13 Sep 22	16.75000 +0.00	16.75	16.00	16.75	90,864
12 Sep 22	16.75000 +0.00	16.75	16.50	16.75	500
09 Sep 22	16.75000 +0.00	16.75	16.50	16.75	71,449
08 Sep 22	16.75000 +0.15	16.75	16.50	16.60	76,519
07 Sep 22	16.60000 -0.40	16.60	16.00	16.60	145,000
06 Sep 22	17.00000 +0.25	17.02	17.00	17.00	2,961
05 Sep 22	16.75000 +0.00	16.75	16.50	16.75	34,944
02 Sep 22	16.75000 +0.00	16.75	16.55	16.75	300
01 Sep 22	16.75000 +0.00	16.80	16.50	16.75	16,459
31 Aug 22	16.75000 +0.00	16.88	16.56	16.75	22,689
30 Aug 22	16.75000 -0.25	16.75	16.56	16.75	25,455
26 Aug 22	17.00000 +0.00	17.00	16.56	17.00	3,300
25 Aug 22	17.00000 +0.00	17.00	17.00	17.00	0
24 Aug 22	17.00000 -0.25	17.00	16.55	17.00	67,604
23 Aug 22	17.25000 -0.50	17.63	17.14	17.63	50,874
22 Aug 22	17.75000 -0.10	18.00	17.61	17.85	37,100
19 Aug 22	17.85000 -0.40	18.40	17.85	18.25	53,218
18 Aug 22	18.25000 -0.50	18.60	18.00	18.60	72,118
17 Aug 22	18.75000 +0.00	18.75	18.02	18.75	34,109
16 Aug 22	18.75000 +0.00	18.90	18.50	18.75	26,605
15 Aug 22	18.75000 +0.00	18.75	18.51	18.75	3,953
12 Aug 22	18.75000 +0.00	18.92	18.75	18.92	26,420
11 Aug 22	18.75000 +0.00	18.98	18.75	18.75	15,336
10 Aug 22	18.75000 -0.75	19.00	18.50	19.00	55,165
09 Aug 22	19.50000 +0.00	19.50	19.00	19.50	7,664
08 Aug 22	19.50000 +0.00	19.50	18.80	19.50	156,500
05 Aug 22	19.50000 +0.00	19.50	19.00	19.50	14,159
04 Aug 22	19.50000 +0.00	19.50	19.00	19.50	32,736
03 Aug 22	19.50000 +0.00	19.50	19.01	19.50	29,919
02 Aug 22	19.50000 +0.00	19.50	19.02	19.50	15,098
01 Aug 22	19.50000 +0.00	19.60	19.00	19.50	39,646
29 Jul 22	19.50000 +0.00	20.00	19.29	19.50	121,682
28 Jul 22	19.50000 +0.25	19.50	19.00	19.25	32,112
27 Jul 22	19.25000 -0.25	19.77	19.00	19.50	54,009
26 Jul 22	19.50000 +0.75	19.50	18.73	18.75	75,448
25 Jul 22	18.75000 -0.75	19.13	18.56	19.13	151,948
22 Jul 22	19.50000 +0.00	19.50	19.40	19.50	27,576
21 Jul 22	19.50000 +0.00	19.50	19.40	19.50	42
20 Jul 22	19.50000 +0.00	19.50	19.50	19.50	10,000
19 Jul 22	19.50000 +0.00	19.70	19.11	19.50	35,728
18 Jul 22	19.50000 +1.25	19.80	18.50	18.50	164,231
15 Jul 22	18.25000 +0.00	18.25	18.00	18.25	8,379
14 Jul 22	18.25000 +0.10	18.40	17.81	18.15	73,902
13 Jul 22	18.15000 +0.00	18.22	17.81	18.15	27,435
11 Jul 22	18.15000 +0.00	18.15	17.81	18.15	8,324
08 Jul 22	18.15000 -0.10	18.15	17.50	17.50	153,692
07 Jul 22	18.25000 -0.50	18.50	17.00	18.50	166,097
06 Jul 22	18.75000 +0.00	18.75	18.50	18.75	21,159
01 Jul 22	18.75000 +0.00	19.00	17.00	18.75	53,554
29 Jun 22	18.75000 +0.00	18.75	18.50	18.75	817,391
28 Jun 22	18.75000 -0.35	19.00	18.00	19.00	121,718
27 Jun 22	19.10000 +0.00	19.10	19.10	19.10	1,560
24 Jun 22	19.10000 -0.15	19.33	19.00	19.25	29,961
23 Jun 22	19.25000 -0.95	20.00	19.00	20.00	44,908
22 Jun 22	20.20000 +0.00	20.20	20.00	20.20	5,041
17 Jun 22	20.20000 +0.00	20.27	19.50	20.20	105,423
16 Jun 22	20.20000 +0.00	20.30	20.00	20.20	16,429
15 Jun 22	20.20000 -0.30	20.40	20.00	20.40	43,198
14 Jun 22	20.50000 -0.40	20.99	20.00	20.90	31,110
13 Jun 22	20.90000 -0.30	21.12	20.60	21.12	45,213
10 Jun 22	21.20000 +0.00	21.20	20.60	21.20	19,556
09 Jun 22	21.20000 +0.00	21.20	21.00	21.20	6,172
07 Jun 22	21.20000 +0.00	21.20	21.00	21.20	805
06 Jun 22	21.20000 +0.00	21.20	21.00	21.20	114,651
01 Jun 22	21.20000 +0.00	21.27	21.20	21.20	18,785
31 May 22	21.20000 +0.00	21.20	21.00	21.20	31,562
30 May 22	21.20000 +0.00	21.30	21.20	21.20	10,524
27 May 22	21.20000 -0.10	21.35	21.20	21.30	932
26 May 22	21.30000 -0.20	21.45	21.16	21.45	11,000
25 May 22	21.50000 +0.00	21.50	21.50	21.50	2
24 May 22	21.50000 +0.00	21.50	21.26	21.50	17,484
23 May 22	21.50000 +0.00	21.50	21.26	21.50	5,000
20 May 22	21.50000 +0.00	21.75	21.00	21.50	108,099
18 May 22	21.50000 +0.00	21.80	21.50	21.50	20,000
16 May 22	21.50000 +0.00	21.50	21.15	21.50	18,196
13 May 22	21.50000 +0.00	21.50	21.16	21.50	12,552
12 May 22	21.50000 -0.80	22.00	21.10	22.00	128,868
11 May 22	22.30000 +0.00	22.30	22.00	22.30	4,550
10 May 22	22.30000 -0.20	22.30	22.00	22.30	36,000
09 May 22	22.50000 -0.70	23.20	22.00	23.20	63,023
06 May 22	23.20000 +0.20	23.40	22.98	23.00	5,427
05 May 22	23.00000 +0.00	23.00	22.13	23.00	146,271
04 May 22	23.00000 +0.00	23.30	22.31	23.00	40,821
03 May 22	23.00000 -0.50	23.00	23.00	23.00	10,242
29 Apr 22	23.50000 +0.00	23.50	23.33	23.50	342
28 Apr 22	23.50000 +0.00	23.50	23.00	23.50	61,718
27 Apr 22	23.50000 +0.00	23.50	23.13	23.50	22,373
26 Apr 22	23.50000 -1.00	24.15	22.00	24.15	232,053
25 Apr 22	24.50000 -0.50	25.04	23.00	25.00	327,725
22 Apr 22	25.00000 +2.50	26.00	22.55	22.55	17,882,260
21 Apr 22	22.50000 +1.00	23.00	21.50	21.50	121,308
20 Apr 22	21.50000 +0.00	21.80	21.41	21.50	14,742
19 Apr 22	21.50000 +0.00	21.82	21.40	21.50	57,861
14 Apr 22	21.50000 +0.00	22.00	21.50	21.50	5,000
13 Apr 22	21.50000 +0.00	21.72	21.50	21.50	3,000
12 Apr 22	21.50000 +0.00	21.99	21.50	21.50	22,626
11 Apr 22	21.50000 +0.00	22.00	21.20	21.50	31,014
08 Apr 22	21.50000 +0.00	22.00	21.20	21.50	546,898
07 Apr 22	21.50000 +0.00	21.70	21.17	21.50	27,344
06 Apr 22	21.50000 +0.00	21.75	21.16	21.50	66,049
05 Apr 22	21.50000 +0.00	21.77	21.10	21.50	121,401
04 Apr 22	21.50000 +0.00	21.78	21.10	21.50	30,750
01 Apr 22	21.50000 +0.00	22.00	21.15	21.50	46,649
31 Mar 22	21.50000 -1.00	22.00	21.12	22.00	104,462
30 Mar 22	22.50000 +0.00	22.50	21.50	22.50	84,423
29 Mar 22	22.50000 +0.00	22.75	22.00	22.50	140,009
28 Mar 22	22.50000 -0.50	22.89	22.08	22.89	46,632
25 Mar 22	23.00000 +0.00	23.00	22.50	23.00	131,334
24 Mar 22	23.00000 +0.00	23.00	22.96	23.00	1,263
23 Mar 22	23.00000 +0.75	23.00	22.21	22.25	158,425
22 Mar 22	22.25000 +0.50	22.25	21.80	21.80	469,052
21 Mar 22	21.75000 +0.00	22.00	21.75	21.75	125,105
18 Mar 22	21.75000 +0.25	22.00	21.13	21.50	208,767
17 Mar 22	21.50000 +0.25	21.70	21.12	21.25	67,905
16 Mar 22	21.25000 +0.00	21.28	21.10	21.25	30,986
15 Mar 22	21.25000 +0.00	21.30	20.67	21.25	42,510
14 Mar 22	21.25000 +0.00	21.25	20.50	21.25	60,005
11 Mar 22	21.25000 +0.00	21.40	21.25	21.25	3,242
10 Mar 22	21.25000 +0.00	21.25	20.89	21.25	1,218
09 Mar 22	21.25000 +0.25	21.25	20.75	21.00	30,810
08 Mar 22	21.00000 +1.00	22.00	19.10	20.00	233,039
07 Mar 22	20.00000 -0.50	20.99	19.00	20.50	166,497
04 Mar 22	20.50000 -2.00	22.00	20.00	22.00	113,074
03 Mar 22	22.50000 +0.00	22.50	22.00	22.50	62,643
02 Mar 22	22.50000 +0.00	22.50	22.04	22.50	32,329
01 Mar 22	22.50000 +0.00	22.50	22.03	22.50	9,236
28 Feb 22	22.50000 -0.75	23.00	22.00	23.00	48,670
25 Feb 22	23.25000 +0.00	23.45	22.22	23.25	295,161
24 Feb 22	23.25000 -2.00	24.20	23.00	24.20	142,644
23 Feb 22	25.25000 +0.00	26.00	24.51	25.25	163,508
22 Feb 22	25.25000 +0.00	25.25	25.20	25.25	32
21 Feb 22	25.25000 +0.00	25.25	24.58	25.25	24,200
18 Feb 22	25.25000 +0.00	25.25	24.56	25.25	13,527
17 Feb 22	25.25000 +0.00	26.00	25.25	25.25	145,000
16 Feb 22	25.25000 +0.00	25.25	24.50	25.25	42,500
15 Feb 22	25.25000 +0.00	25.25	25.00	25.25	1,901
14 Feb 22	25.25000 -0.25	25.65	25.00	25.50	291,574
11 Feb 22	25.50000 -0.50	26.00	25.00	26.00	263,080
10 Feb 22	26.00000 -0.25	26.00	25.50	26.00	60,901
09 Feb 22	26.25000 +0.00	26.40	25.50	26.25	177,549
08 Feb 22	26.25000 +0.00	26.90	25.50	26.25	148,996
07 Feb 22	26.25000 +0.75	26.48	25.00	25.50	281,175
04 Feb 22	25.50000 +0.50	25.75	24.74	25.00	64,052
03 Feb 22	25.00000 +0.00	25.25	24.63	25.00	160,650
02 Feb 22	25.00000 +0.00	25.80	24.61	25.00	68,152
01 Feb 22	25.00000 +0.00	25.32	24.60	25.00	22,643
31 Jan 22	25.00000 +0.00	26.00	24.00	25.00	285,745
28 Jan 22	25.00000 +0.00	25.88	24.05	25.00	221,763
27 Jan 22	25.00000 -0.25	25.00	24.00	25.00	140,040
26 Jan 22	25.25000 +0.50	25.75	24.50	24.75	170,000
25 Jan 22	24.75000 +0.50	25.98	24.02	24.25	191,870
24 Jan 22	24.25000 -1.50	25.41	24.01	25.41	119,644
21 Jan 22	25.75000 -0.75	26.90	25.00	26.50	289,370
20 Jan 22	26.50000 +1.25	27.00	25.00	25.25	1,620,188
19 Jan 22	25.25000 +0.00	25.50	25.00	25.25	110,276
18 Jan 22	25.25000 -0.25	25.73	25.00	25.50	169,333
17 Jan 22	25.50000 -0.75	26.50	25.00	26.25	493,354
14 Jan 22	26.25000 -0.75	27.10	26.00	27.00	238,102
13 Jan 22	27.00000 +0.00	27.00	26.70	27.00	117,462
12 Jan 22	27.00000 +0.50	27.10	26.00	26.50	278,594
11 Jan 22	26.50000 -0.50	27.10	26.11	27.00	235,169
10 Jan 22	27.00000 +1.50	27.68	25.99	25.99	314,780
07 Jan 22	25.50000 +1.75	27.00	23.50	23.75	534,716
06 Jan 22	23.75000 +0.00	23.75	23.50	23.75	171,780
05 Jan 22	23.75000 +0.00	23.75	23.50	23.75	47,510
04 Jan 22	23.75000 +0.00	23.80	23.50	23.75	314,430
31 Dec 21	23.75000 +0.00	23.75	23.50	23.75	75,265
30 Dec 21	23.75000 +0.00	23.75	23.50	23.75	54,863
29 Dec 21	23.75000 +0.00	23.90	23.75	23.75	120,500
24 Dec 21	23.75000 +0.00	23.88	23.75	23.75	613
23 Dec 21	23.75000 +0.00	23.90	23.75	23.75	6,000
22 Dec 21	23.75000 +0.25	24.00	23.50	23.50	22,469
21 Dec 21	23.50000 +0.00	23.70	23.00	23.50	66,083
20 Dec 21	23.50000 +0.00	23.50	23.00	23.50	164,641
17 Dec 21	23.50000 +0.25	23.50	22.55	23.25	698,540
16 Dec 21	23.25000 +0.50	23.25	22.53	22.75	16,500
15 Dec 21	22.75000 +0.00	23.20	22.00	22.75	26,541
14 Dec 21	22.75000 +0.00	23.13	22.00	22.50	145,093
13 Dec 21	22.75000 +1.25	23.40	21.10	21.50	545,912
10 Dec 21	21.50000 +0.00	21.50	21.10	21.50	6,120
09 Dec 21	21.50000 +0.00	21.50	21.00	21.50	80,406
08 Dec 21	21.50000 +0.50	21.50	20.20	21.00	58,869
07 Dec 21	21.00000 +0.00	21.20	20.20	21.00	2,585
06 Dec 21	21.00000 +0.00	21.00	20.40	21.00	19,273
03 Dec 21	21.00000 +0.00	21.00	20.40	21.00	10,424
02 Dec 21	21.00000 +0.00	21.90	20.00	21.00	131,296
01 Dec 21	21.00000 +0.50	21.00	20.20	20.50	37,326
30 Nov 21	20.50000 -0.50	20.89	20.20	20.89	41,943
29 Nov 21	21.00000 +0.50	21.00	20.13	20.50	70,397
26 Nov 21	20.50000 -1.00	21.50	20.00	21.50	250,888
25 Nov 21	21.50000 +0.00	21.50	21.45	21.50	56,494
24 Nov 21	21.50000 +0.00	21.50	21.01	21.50	30,500
23 Nov 21	21.50000 +0.25	21.50	21.00	21.25	106,200
22 Nov 21	21.25000 -1.00	21.80	20.50	21.80	218,451
19 Nov 21	22.25000 +0.00	22.30	22.25	22.25	7,811
18 Nov 21	22.25000 +0.00	22.33	22.02	22.25	15,785
17 Nov 21	22.25000 +0.00	22.34	22.25	22.25	5,000
16 Nov 21	22.25000 +0.00	22.25	22.02	22.25	2,619
15 Nov 21	22.25000 +0.00	22.37	22.02	22.25	27,744
12 Nov 21	22.25000 -0.25	22.40	22.00	22.40	10,176
11 Nov 21	22.50000 +0.00	22.50	22.00	22.50	112,829
10 Nov 21	22.50000 +0.00	22.78	22.05	22.50	23,716
09 Nov 21	22.50000 +0.25	22.50	22.05	22.25	37,700
08 Nov 21	22.25000 -0.25	22.66	22.02	22.50	59,692
05 Nov 21	22.50000 +0.00	23.00	22.25	22.50	70,000
04 Nov 21	22.50000 -0.60	23.01	22.00	23.01	149,003
03 Nov 21	23.10000 -1.40	24.25	22.63	24.25	294,142
02 Nov 21	24.50000 -0.25	24.90	24.00	24.75	78,885
01 Nov 21	24.75000 +0.50	25.00	24.00	24.25	71,332
29 Oct 21	24.25000 +1.25	24.50	23.25	23.25	269,894
28 Oct 21	23.00000 -0.75	24.00	22.60	23.75	185,207
27 Oct 21	23.75000 -0.25	23.95	23.51	23.95	9,955
26 Oct 21	24.00000 -0.25	24.40	24.00	24.25	93,604
25 Oct 21	24.25000 +0.00	24.25	24.01	24.25	63,434
22 Oct 21	24.25000 +0.25	24.50	23.95	24.00	66,125
21 Oct 21	24.00000 +0.25	24.25	23.34	23.75	76,552
20 Oct 21	23.75000 +0.50	24.00	23.00	23.25	210,238
19 Oct 21	23.25000 +0.00	23.34	23.25	23.25	17,263
18 Oct 21	23.25000 -0.75	23.50	23.00	23.50	62,885
15 Oct 21	24.00000 +0.00	24.00	23.10	24.00	13,308
14 Oct 21	24.00000 +0.00	24.00	23.55	24.00	78,373
12 Oct 21	24.00000 -0.25	24.00	23.55	24.00	64,905
11 Oct 21	24.25000 +0.00	24.25	23.88	24.25	29,270
08 Oct 21	24.25000 +1.00	24.50	23.10	23.25	238,570
07 Oct 21	23.25000 +1.50	23.70	21.59	21.75	329,083
06 Oct 21	21.75000 -0.50	22.00	21.26	22.00	347,700
05 Oct 21	22.25000 -0.50	22.52	22.02	22.52	126,778
04 Oct 21	22.75000 -1.00	23.50	22.51	23.50	96,995
01 Oct 21	23.75000 +0.00	23.75	23.00	23.75	23,726
30 Sep 21	23.75000 -1.25	24.70	23.50	24.70	173,360
29 Sep 21	25.00000 +0.00	25.00	24.56	25.00	361
28 Sep 21	25.00000 +0.00	25.00	24.50	25.00	75,200
27 Sep 21	25.00000 +1.10	25.30	24.02	24.15	133,420
24 Sep 21	23.90000 +0.05	23.95	23.84	23.85	132,173
23 Sep 21	23.85000 +0.00	23.92	23.71	23.85	80,126
22 Sep 21	23.85000 -0.40	24.50	23.52	24.25	428,041
21 Sep 21	24.25000 -1.50	25.25	23.50	25.25	507,876
20 Sep 21	25.75000 +0.50	26.50	25.15	25.25	216,493
17 Sep 21	25.25000 +0.75	25.85	24.38	24.50	34,645
16 Sep 21	24.50000 -2.00	25.07	24.10	25.07	303,672
15 Sep 21	26.50000 +0.00	26.50	26.05	26.50	64,770
13 Sep 21	26.50000 +0.00	26.50	26.22	26.50	29,715
10 Sep 21	26.50000 +0.00	26.80	26.20	26.50	9,825
09 Sep 21	26.50000 +0.00	26.50	26.18	26.50	29,229
08 Sep 21	26.50000 +0.00	26.90	26.15	26.50	11,665
07 Sep 21	26.50000 +0.00	26.50	26.10	26.50	1,567
06 Sep 21	26.50000 +1.00	26.90	25.65	25.65	110,632
03 Sep 21	25.50000 +0.75	25.50	25.10	25.10	63,301
02 Sep 21	24.75000 -0.25	24.75	24.32	24.75	31,547
31 Aug 21	25.00000 -0.25	25.00	24.32	25.00	27,539
27 Aug 21	25.25000 +1.00	25.25	24.62	24.62	54,980
25 Aug 21	24.25000 +0.00	24.40	24.22	24.25	262,209
24 Aug 21	24.25000 -0.25	24.50	24.00	24.50	160,119
23 Aug 21	24.50000 +0.00	25.03	24.25	24.50	53,000
20 Aug 21	24.50000 +0.00	24.50	24.25	24.50	382
19 Aug 21	24.50000 -0.25	24.50	24.20	24.50	5,274
18 Aug 21	24.75000 +0.25	24.75	24.05	24.50	47,000
17 Aug 21	24.50000 +0.00	24.50	24.25	24.50	52,061
16 Aug 21	24.50000 +0.00	24.75	24.22	24.50	49,871
13 Aug 21	24.50000 -0.25	24.50	24.00	24.50	113,248
12 Aug 21	24.75000 -0.25	25.00	24.32	25.00	62,395
11 Aug 21	25.00000 +0.00	25.00	24.25	25.00	217,840
10 Aug 21	25.00000 +0.00	25.80	24.50	25.00	65,454
09 Aug 21	25.00000 +0.00	25.90	24.00	25.00	18,549
06 Aug 21	25.00000 -0.25	25.31	24.50	25.25	24,655
05 Aug 21	25.25000 +0.00	25.35	24.50	25.25	15,905
04 Aug 21	25.25000 +0.00	25.35	24.50	25.25	3,888
03 Aug 21	25.25000 +0.00	25.40	24.58	25.25	41,000
02 Aug 21	25.25000 +0.75	25.25	24.90	24.90	24,110
30 Jul 21	24.50000 +0.00	24.90	24.50	24.50	525
29 Jul 21	24.50000 +0.25	25.00	23.81	24.25	25,594
28 Jul 21	24.25000 +0.00	24.83	24.25	24.25	30,485
27 Jul 21	24.25000 +0.00	24.40	23.80	24.25	19,082
26 Jul 21	24.25000 +0.00	24.34	23.75	24.25	127,390
23 Jul 21	24.25000 +0.00	24.25	24.25	24.25	17,500
22 Jul 21	24.25000 +0.00	24.60	23.58	24.25	37,442
21 Jul 21	24.25000 +0.00	24.70	24.00	24.25	35,451
20 Jul 21	24.25000 -0.25	24.80	23.50	24.50	75,586
19 Jul 21	24.50000 -1.00	25.01	24.00	25.01	73,433
16 Jul 21	25.50000 +0.00	25.95	25.00	25.50	51,047
15 Jul 21	25.50000 -0.50	26.50	25.02	26.00	24,906
14 Jul 21	26.00000 -0.50	26.35	25.25	26.35	96,446
13 Jul 21	26.50000 +0.00	26.50	26.00	26.50	768
12 Jul 21	26.50000 +0.00	26.50	26.01	26.50	21,916
08 Jul 21	26.50000 +0.00	26.70	26.10	26.50	2,180
07 Jul 21	26.50000 +0.00	26.50	26.00	26.50	58,640
06 Jul 21	26.50000 -0.50	26.50	25.72	26.50	31,875
05 Jul 21	27.00000 -0.50	27.01	26.40	27.01	9,837
02 Jul 21	27.50000 +0.00	27.75	27.00	27.50	37,464
01 Jul 21	27.50000 +0.00	27.60	27.05	27.50	5,541
30 Jun 21	27.50000 +0.00	27.50	27.06	27.50	19,000
29 Jun 21	27.50000 +0.75	27.63	26.98	26.98	86,401
28 Jun 21	26.75000 -0.25	27.00	26.75	27.00	5,084
25 Jun 21	27.00000 -1.00	27.66	26.50	27.66	202,456
24 Jun 21	28.00000 +1.00	28.00	27.10	27.10	126,903
23 Jun 21	27.00000 +0.50	27.10	26.15	26.50	110,145
22 Jun 21	26.50000 -0.25	27.00	26.00	26.75	26,458
21 Jun 21	26.75000 -1.75	27.40	26.75	27.40	70,280
18 Jun 21	28.50000 -0.25	28.75	28.00	28.75	13,418
17 Jun 21	28.75000 +0.00	29.25	27.60	28.75	124,189
16 Jun 21	28.75000 -1.75	30.75	28.00	30.75	349,523
15 Jun 21	30.50000 +0.00	30.70	30.15	30.50	5,011
14 Jun 21	30.50000 +1.75	31.00	29.10	29.10	126,568
11 Jun 21	28.75000 +0.25	29.30	28.39	28.50	41,234
10 Jun 21	28.50000 +0.25	29.00	28.27	28.50	33,699
09 Jun 21	28.25000 +0.00	28.50	28.08	28.25	88,695
08 Jun 21	28.25000 -1.00	28.51	28.00	28.51	107,120
07 Jun 21	29.25000 +0.00	29.40	28.65	29.25	36,674
04 Jun 21	29.25000 +2.75	29.90	26.71	26.71	330,704
03 Jun 21	26.50000 -2.50	28.50	26.50	28.50	251,988
02 Jun 21	29.00000 -0.50	29.10	29.00	29.10	5,349
01 Jun 21	29.50000 -0.75	30.50	29.00	30.25	75,262
28 May 21	30.25000 +0.00	30.25	30.15	30.25	22,301
27 May 21	30.25000 -1.40	30.80	30.00	30.80	206,162
26 May 21	31.65000 +0.00	31.75	31.50	31.65	56,747
25 May 21	31.65000 -0.10	31.75	31.52	31.75	3,984
24 May 21	31.75000 +0.00	31.92	31.00	31.75	78,980
21 May 21	31.75000 +0.25	31.85	31.06	31.50	20,865
20 May 21	31.50000 +0.00	31.95	31.06	31.50	101,180
19 May 21	31.50000 +0.00	31.98	31.11	31.50	37,784
18 May 21	31.50000 +0.25	32.00	31.17	31.25	131,068
17 May 21	31.25000 +1.00	31.70	30.50	30.50	62,912
14 May 21	30.25000 +0.00	30.49	30.25	30.25	6,939
13 May 21	30.25000 -0.25	30.99	30.01	30.50	17,812
12 May 21	30.50000 +0.00	30.99	30.30	30.50	39,151
11 May 21	30.50000 +0.00	30.98	30.25	30.50	53,736
10 May 21	30.50000 +0.00	30.98	30.25	30.50	22,135
07 May 21	30.50000 -0.15	30.99	30.00	30.65	117,606
06 May 21	30.65000 +0.15	31.70	30.10	30.50	147,356
05 May 21	30.50000 +0.00	30.82	30.25	30.50	10,022
04 May 21	30.50000 +0.00	31.00	30.20	30.50	35,419
30 Apr 21	30.50000 +1.00	31.00	29.20	29.50	308,492
29 Apr 21	29.50000 +0.00	29.69	29.00	29.50	65,578
28 Apr 21	29.50000 +1.00	29.70	28.20	28.50	42,896
27 Apr 21	28.50000 +0.00	29.00	28.15	28.50	32,072
26 Apr 21	28.50000 +0.00	29.00	28.17	28.50	68,703
23 Apr 21	28.50000 -0.25	29.30	28.14	28.75	17,571
22 Apr 21	28.75000 +1.00	30.00	28.00	29.50	126,176
21 Apr 21	27.75000 +0.00	27.99	27.63	27.75	2,973
20 Apr 21	27.75000 +0.00	28.00	27.60	27.75	19,637
19 Apr 21	27.75000 +0.00	28.00	27.50	27.75	157,648
16 Apr 21	27.75000 -0.25	28.30	27.75	28.00	65,529
15 Apr 21	28.00000 +0.00	28.30	27.81	28.00	20,915
14 Apr 21	28.00000 +0.00	28.30	27.75	28.00	29,972
13 Apr 21	28.00000 +0.00	28.25	27.70	28.00	64,346
12 Apr 21	28.00000 -0.25	28.30	27.60	28.25	43,970
09 Apr 21	28.25000 +1.30	28.90	26.93	26.95	269,558
08 Apr 21	26.95000 +1.45	27.00	25.40	25.50	306,626
07 Apr 21	25.50000 +0.00	26.00	25.26	25.50	23,086
06 Apr 21	25.50000 +1.25	25.50	24.16	24.25	124,351
01 Apr 21	24.25000 +0.00	24.50	24.00	24.25	189,151
31 Mar 21	24.25000 -0.25	24.80	24.10	24.50	107,130
30 Mar 21	24.50000 -0.25	24.80	24.15	24.75	120,849
29 Mar 21	24.75000 -0.25	25.90	24.26	25.00	81,386
26 Mar 21	25.00000 +0.25	25.00	24.10	24.75	213,074
25 Mar 21	24.75000 -0.25	25.79	24.58	25.00	286,580
24 Mar 21	25.00000 +1.25	26.00	24.45	24.45	289,734
23 Mar 21	23.75000 +3.00	24.92	21.23	21.23	360,477
22 Mar 21	20.75000 +0.25	20.90	20.05	20.50	272,727
19 Mar 21	20.50000 -0.75	21.02	20.25	21.02	263,768
18 Mar 21	21.25000 +0.00	21.40	20.50	21.25	108,866
17 Mar 21	21.25000 -1.00	21.70	20.50	21.70	202,904
16 Mar 21	22.25000 +0.00	22.25	21.90	22.25	32,829
15 Mar 21	22.25000 +0.00	23.00	21.65	22.25	141,025
12 Mar 21	22.25000 +0.75	22.85	21.55	21.55	85,896
11 Mar 21	21.50000 +0.00	22.00	21.30	21.50	41,979
10 Mar 21	21.50000 +0.00	21.98	21.20	21.50	50,954
09 Mar 21	21.50000 +1.00	21.87	20.50	20.50	418,938
08 Mar 21	20.50000 -0.50	20.90	20.05	20.50	140,348
05 Mar 21	21.00000 +0.00	21.20	20.52	21.00	322,952
04 Mar 21	21.00000 +0.00	21.35	20.65	21.00	103,267
03 Mar 21	21.00000 -1.25	22.20	20.00	22.20	421,102
02 Mar 21	22.25000 -0.25	22.74	21.67	22.50	108,540
01 Mar 21	22.50000 +0.00	22.74	22.00	22.50	18,255
26 Feb 21	22.50000 +0.00	22.75	22.00	22.50	9,930
25 Feb 21	22.50000 +0.25	22.84	22.05	22.25	36,666
24 Feb 21	22.25000 +0.00	22.42	22.00	22.25	13,291
23 Feb 21	22.25000 +0.00	22.50	22.00	22.25	55,236
22 Feb 21	22.25000 +0.00	22.50	22.00	22.25	54,207
19 Feb 21	22.25000 +0.00	22.42	22.00	22.25	51,049
18 Feb 21	22.25000 +0.00	22.42	22.02	22.25	36,407
17 Feb 21	22.25000 +0.50	22.50	21.66	21.75	137,096
16 Feb 21	21.75000 -0.50	22.31	21.00	22.25	327,680
15 Feb 21	22.25000 -0.10	22.55	22.00	22.35	139,313
12 Feb 21	22.35000 +0.00	22.69	22.10	22.35	97,144
11 Feb 21	22.35000 -0.90	23.25	22.35	23.25	164,643
10 Feb 21	23.25000 +0.00	23.25	23.25	23.25	7,850
09 Feb 21	23.25000 -1.25	24.20	23.25	24.20	137,408
08 Feb 21	24.50000 +0.00	24.84	24.05	24.50	286,291
05 Feb 21	24.50000 +1.00	25.00	23.50	23.50	142,213
04 Feb 21	23.50000 -0.50	23.50	23.15	23.50	47,265
03 Feb 21	24.00000 +0.50	24.90	23.30	23.50	42,772
02 Feb 21	23.50000 +0.00	23.90	23.12	23.50	16,663
01 Feb 21	23.50000 -0.50	23.90	23.10	23.75	175,938
29 Jan 21	24.00000 +0.00	24.35	23.65	24.00	41,643
28 Jan 21	24.00000 -1.75	25.30	23.51	25.30	243,398
27 Jan 21	25.75000 -0.75	26.40	25.75	26.40	49,540
26 Jan 21	26.50000 +0.00	26.90	26.26	26.50	136,453
25 Jan 21	26.50000 +0.25	26.98	26.23	26.25	310,881
22 Jan 21	26.25000 -0.25	26.80	26.00	26.50	190,764
21 Jan 21	26.50000 +1.25	27.00	25.20	25.25	573,372
20 Jan 21	25.25000 +0.25	25.50	25.00	25.00	131,268
19 Jan 21	25.00000 +0.50	25.50	24.35	24.50	240,820
18 Jan 21	24.50000 +0.00	24.98	24.23	24.50	47,011
15 Jan 21	24.50000 +0.00	24.70	24.20	24.50	134,913
14 Jan 21	24.50000 +0.00	24.80	24.30	24.50	135,940
13 Jan 21	24.50000 -1.00	25.26	24.14	25.26	155,358
12 Jan 21	25.50000 +0.25	25.98	25.26	25.26	131,139
11 Jan 21	25.25000 -0.25	25.45	25.02	25.45	74,428
08 Jan 21	25.50000 +0.00	25.50	25.05	25.50	95,269
07 Jan 21	25.50000 +0.00	25.90	25.32	25.50	72,121
06 Jan 21	25.50000 +0.00	25.98	25.00	25.50	150,909
05 Jan 21	25.50000 +0.25	26.70	25.11	25.25	143,145
04 Jan 21	25.25000 -0.25	26.00	25.11	25.50	250,246
31 Dec 20	25.50000 -0.25	25.61	25.15	25.61	26,634
30 Dec 20	25.75000 +2.00	26.00	23.83	23.83	254,626
29 Dec 20	23.75000 +1.25	24.00	22.52	22.75	164,354
24 Dec 20	22.50000 +1.00	23.00	21.99	21.99	58,677
23 Dec 20	21.50000 +0.00	21.85	21.29	21.50	27,174
22 Dec 20	21.50000 +0.00	21.90	21.00	21.50	118,777
21 Dec 20	21.50000 +0.00	21.60	21.06	21.50	18,527
18 Dec 20	21.50000 +0.25	21.69	21.20	21.25	76,006
17 Dec 20	21.25000 +0.00	21.50	21.10	21.25	149,299
16 Dec 20	21.25000 -0.50	21.63	21.10	21.63	31,721
15 Dec 20	21.75000 +0.25	21.85	21.50	21.85	88,255
14 Dec 20	21.50000 -0.50	21.80	21.50	21.80	9,391
11 Dec 20	22.00000 -0.75	22.51	21.50	22.51	383,897
10 Dec 20	22.75000 -0.25	22.90	22.50	22.90	321,389
09 Dec 20	23.00000 -1.00	23.75	23.00	23.75	211,761
08 Dec 20	24.00000 +0.00	24.40	23.50	24.00	52,428
07 Dec 20	24.00000 -0.35	24.90	23.85	24.35	210,789
04 Dec 20	24.35000 +0.50	24.90	23.81	23.85	42,170
03 Dec 20	23.85000 +0.10	24.00	23.77	23.85	61,861
02 Dec 20	23.75000 +0.10	24.00	23.75	23.75	40,426
01 Dec 20	23.65000 -0.10	23.99	23.50	23.75	39,536
30 Nov 20	23.75000 +0.50	24.00	23.13	23.25	155,261
27 Nov 20	23.25000 -0.50	24.07	23.25	23.75	72,818
26 Nov 20	23.75000 +0.00	24.40	23.52	24.00	623,467
25 Nov 20	23.75000 +1.00	24.40	22.85	22.85	282,834
24 Nov 20	22.75000 +1.50	23.25	21.17	21.25	189,047
23 Nov 20	21.25000 +0.10	21.50	20.60	21.15	610,210
20 Nov 20	21.15000 +0.15	21.50	21.00	21.00	717,756
19 Nov 20	21.00000 -0.75	21.90	20.85	21.75	77,597
18 Nov 20	21.75000 +0.00	21.75	21.55	21.75	12,092
17 Nov 20	21.75000 +0.00	21.99	21.50	21.75	63,670
16 Nov 20	21.75000 +0.25	22.80	21.50	21.50	365,736
13 Nov 20	21.50000 +1.00	22.00	20.95	20.95	530,272
12 Nov 20	20.50000 +2.50	20.50	18.40	18.40	445,823
11 Nov 20	18.00000 +0.50	18.50	17.26	17.50	110,592
10 Nov 20	17.50000 +0.50	17.98	16.62	17.00	136,169
09 Nov 20	17.00000 +0.00	17.40	16.51	17.00	236,380
06 Nov 20	17.00000 +0.00	17.44	16.55	17.00	67,056
05 Nov 20	17.00000 +0.00	17.44	16.75	17.00	16,451
04 Nov 20	17.00000 +0.00	17.00	16.71	17.00	4,711
03 Nov 20	17.00000 +0.00	17.40	16.62	17.00	166,548
02 Nov 20	17.00000 +0.00	17.24	17.00	17.00	60,600
30 Oct 20	17.00000 +0.50	17.00	16.51	16.51	53,744
28 Oct 20	16.50000 -0.25	16.98	16.30	16.75	222,631
27 Oct 20	16.75000 +0.00	17.50	16.10	16.75	34,330
26 Oct 20	16.75000 +0.63	16.96	16.05	16.13	157,544
23 Oct 20	16.12500 -1.58	17.66	16.00	17.50	241,360
22 Oct 20	17.70000 +0.95	18.34	17.40	17.50	216,242
21 Oct 20	16.75000 +0.00	16.75	16.50	16.75	5,574
20 Oct 20	16.75000 +0.00	16.75	16.50	16.75	35,183
19 Oct 20	16.75000 +0.00	16.75	16.51	16.75	28,474
15 Oct 20	16.75000 +0.00	16.75	16.55	16.75	2,095
14 Oct 20	16.75000 -0.13	16.85	16.75	16.85	17,071
13 Oct 20	16.87500 +0.00	16.88	16.75	16.88	142,195
12 Oct 20	16.87500 +0.00	16.88	16.75	16.88	522
09 Oct 20	16.87500 +0.00	16.90	16.75	16.88	32,301
08 Oct 20	16.87500 +0.13	17.00	16.88	16.88	63,319
07 Oct 20	16.75000 +0.50	16.99	16.60	16.60	169,875
06 Oct 20	16.25000 +0.50	16.49	15.51	15.75	2,143,170
05 Oct 20	15.75000 +0.00	15.82	15.50	15.75	130,116
02 Oct 20	15.75000 -0.25	16.00	15.50	16.00	76,709
01 Oct 20	16.00000 -0.50	16.20	15.50	16.20	53,561
30 Sep 20	16.50000 +0.00	16.50	16.00	16.50	5,032
29 Sep 20	16.50000 +0.00	16.50	16.00	16.50	102,925
28 Sep 20	16.50000 +0.00	16.50	16.00	16.50	80,205
25 Sep 20	16.50000 +0.00	16.50	16.00	16.50	17,245
24 Sep 20	16.50000 -0.25	16.60	16.50	16.60	50,516
23 Sep 20	16.75000 +0.25	17.20	15.65	16.50	347,820
22 Sep 20	16.50000 +0.25	16.50	16.00	16.25	34,299
21 Sep 20	16.25000 -0.38	16.64	16.00	16.63	295,718
18 Sep 20	16.62500 +0.00	16.63	16.50	16.63	41,549
17 Sep 20	16.62500 +0.00	16.65	16.50	16.63	154,643
16 Sep 20	16.62500 -0.13	16.89	16.50	16.75	267,021
15 Sep 20	16.75000 +0.00	16.90	16.60	16.75	11,269
14 Sep 20	16.75000 +0.00	16.75	16.60	16.75	17,417
11 Sep 20	16.75000 +0.00	16.75	16.60	16.75	33,604
10 Sep 20	16.75000 +0.00	16.85	16.67	16.75	73,799
09 Sep 20	16.75000 -0.25	16.98	16.67	16.98	16,357
08 Sep 20	17.00000 +0.00	17.00	16.67	17.00	26,867
07 Sep 20	17.00000 +0.00	17.00	16.70	17.00	40,272
04 Sep 20	17.00000 -0.50	17.24	16.66	17.24	36,922
03 Sep 20	17.50000 -0.50	17.95	17.11	17.95	132,398
02 Sep 20	18.00000 +0.00	18.13	17.50	18.00	137,577
01 Sep 20	18.00000 +0.00	18.00	17.50	18.00	31,044
28 Aug 20	18.00000 +0.00	18.00	17.55	18.00	25,450
27 Aug 20	18.00000 +0.25	18.25	17.10	17.75	32,088
26 Aug 20	17.75000 +0.25	17.75	17.08	17.50	982
25 Aug 20	17.50000 +0.75	17.50	16.86	16.86	100,288
24 Aug 20	16.75000 +0.00	16.86	16.56	16.75	44,541
21 Aug 20	16.75000 +0.00	16.81	16.56	16.75	25,222
20 Aug 20	16.75000 +0.13	16.82	16.75	16.75	70,714
19 Aug 20	16.62500 +0.00	16.80	16.25	16.63	1,027,778
18 Aug 20	16.62500 +0.00	16.82	16.27	16.63	8,349
17 Aug 20	16.62500 +0.13	16.90	16.26	16.50	119,649
14 Aug 20	16.50000 -0.25	16.80	16.10	16.75	68,210
13 Aug 20	16.75000 +0.00	16.95	16.55	16.75	119,231
12 Aug 20	16.75000 -0.25	16.95	16.60	16.75	37,291
11 Aug 20	17.00000 +0.25	17.00	16.56	16.75	41,078
10 Aug 20	16.75000 +0.00	16.83	16.50	16.75	16,763
07 Aug 20	16.75000 -0.25	17.00	16.51	16.75	56,224
06 Aug 20	17.00000 +0.00	17.00	16.51	17.00	75,725
05 Aug 20	17.00000 -0.25	17.07	17.00	17.07	106,015
04 Aug 20	17.25000 +0.00	17.25	17.01	17.25	40,797
03 Aug 20	17.25000 +0.00	17.42	16.60	17.25	113,999
31 Jul 20	17.25000 -0.50	17.73	17.25	17.73	51,139
30 Jul 20	17.75000 -0.25	18.00	17.51	18.00	237,462
29 Jul 20	18.00000 -0.13	18.00	17.81	18.00	6,053
28 Jul 20	18.12500 +0.00	18.13	17.76	18.13	10,666
27 Jul 20	18.12500 +0.00	18.13	17.76	18.13	11,075
24 Jul 20	18.12500 +0.13	18.25	17.60	18.00	821,834
23 Jul 20	18.00000 +0.00	18.30	17.51	18.00	2,907
22 Jul 20	18.00000 +0.00	18.35	17.65	18.00	30,130
21 Jul 20	18.00000 +0.00	18.55	17.55	18.00	193,451
20 Jul 20	18.00000 +0.00	18.15	17.55	18.00	171,998
17 Jul 20	18.00000 -0.25	18.30	17.50	18.25	148,839
16 Jul 20	18.25000 -0.25	18.30	18.20	18.30	151,241
15 Jul 20	18.50000 +0.00	18.80	18.50	18.50	39,125
14 Jul 20	18.50000 -1.00	19.40	18.50	19.40	101,741
13 Jul 20	19.50000 +0.00	19.70	19.10	19.50	138,299
10 Jul 20	19.50000 -0.75	20.13	19.20	20.13	48,884
09 Jul 20	20.25000 +0.00	20.25	20.00	20.25	30,000
08 Jul 20	20.25000 +0.00	20.25	20.15	20.25	52,339
07 Jul 20	20.25000 +0.00	20.50	20.00	20.25	29,920
06 Jul 20	20.25000 +0.00	20.25	20.00	20.25	1,083,785
03 Jul 20	20.25000 +0.00	20.60	20.00	20.25	41,630
02 Jul 20	20.25000 -0.25	20.25	20.13	20.25	95,131
01 Jul 20	20.50000 +0.00	20.50	20.31	20.50	14,760
30 Jun 20	20.50000 -0.25	20.60	20.34	20.60	30,984
29 Jun 20	20.75000 +0.00	21.25	20.30	20.75	86,934
26 Jun 20	20.75000 -0.25	20.75	20.24	20.75	102,646
25 Jun 20	21.00000 +0.00	21.00	20.55	21.00	62,459
24 Jun 20	21.00000 -0.50	22.10	20.50	21.50	83,132
23 Jun 20	21.50000 -1.00	22.35	21.01	22.00	516,538
22 Jun 20	22.50000 +0.00	22.68	22.01	22.50	38,131
19 Jun 20	22.50000 -0.50	23.08	22.01	23.00	64,108
18 Jun 20	23.00000 +0.00	23.90	22.20	23.00	30,367
17 Jun 20	23.00000 +0.50	24.00	22.73	22.73	89,836
16 Jun 20	22.50000 +0.00	22.73	22.35	22.50	40,235
15 Jun 20	22.50000 -0.50	23.70	22.20	23.00	97,152
12 Jun 20	23.00000 -0.50	23.78	22.00	23.50	100,460
11 Jun 20	23.50000 +0.00	23.80	23.10	23.50	116,799
10 Jun 20	23.50000 +0.00	24.00	23.17	23.50	91,835
09 Jun 20	23.50000 -0.85	24.08	23.10	23.75	193,723
08 Jun 20	24.35000 -0.15	24.75	23.30	24.50	226,509
05 Jun 20	24.50000 +0.25	25.00	23.80	24.25	207,162
04 Jun 20	24.25000 +0.75	24.25	23.40	23.50	71,062
03 Jun 20	23.50000 +0.75	24.08	22.01	22.50	226,148
02 Jun 20	22.75000 +1.25	22.94	21.50	21.50	71,712
01 Jun 20	21.50000 +1.00	22.90	20.00	20.50	1,073,390
29 May 20	20.50000 +0.00	20.60	20.40	20.50	102,148
28 May 20	20.50000 +0.00	20.50	20.30	20.50	31,605
27 May 20	20.50000 +0.00	20.50	20.30	20.50	74,948
26 May 20	20.50000 +0.25	20.80	20.20	20.25	39,210
22 May 20	20.25000 +0.00	20.50	19.75	20.25	208,441
21 May 20	20.25000 +0.00	20.50	20.00	20.25	131,846
20 May 20	20.25000 -0.25	20.80	20.00	20.50	283,174
19 May 20	20.50000 +0.50	21.88	20.00	20.50	632,477
18 May 20	20.00000 +3.00	20.45	17.45	17.45	609,217
15 May 20	17.00000 +0.00	17.49	16.80	17.00	17,823,120
14 May 20	17.00000 -0.75	17.80	16.70	17.75	165,294
13 May 20	17.75000 +0.00	17.89	17.63	17.75	84,325
12 May 20	17.75000 -0.25	18.00	17.50	18.00	168,175
11 May 20	18.00000 +0.00	18.40	17.50	18.00	69,102
07 May 20	18.00000 +0.00	18.00	17.50	18.00	193,003
06 May 20	18.00000 +0.75	18.20	17.02	17.25	323,729
05 May 20	17.25000 +1.50	17.49	17.00	17.00	451,191
04 May 20	15.75000 +0.00	15.95	15.27	15.75	67,530
01 May 20	15.75000 +0.00	15.95	15.30	15.75	4,199
30 Apr 20	15.75000 -0.75	16.90	15.50	16.50	187,728
29 Apr 20	16.50000 +0.00	17.00	15.81	16.38	68,300
28 Apr 20	16.50000 +0.25	16.50	15.00	16.25	346,829
27 Apr 20	16.25000 -1.25	17.25	16.00	17.25	213,020
24 Apr 20	17.50000 -1.00	18.17	17.10	18.17	108,539
23 Apr 20	18.50000 +0.00	18.50	18.00	18.50	23,596
22 Apr 20	18.50000 +0.25	18.88	18.00	18.50	246,883
21 Apr 20	18.25000 +0.25	18.77	17.00	17.50	852,546
20 Apr 20	18.00000 +0.75	18.00	17.01	17.25	263,008
17 Apr 20	17.25000 +0.75	17.80	16.00	16.50	1,258,151
16 Apr 20	16.50000 +0.25	16.80	16.10	16.25	49,821
15 Apr 20	16.25000 -0.50	16.80	16.15	16.75	89,633
14 Apr 20	16.75000 +2.25	16.85	14.75	14.75	261,891
09 Apr 20	14.50000 +0.00	14.75	14.00	14.50	335,413
08 Apr 20	14.50000 +0.00	15.00	14.00	14.50	98,564
07 Apr 20	14.50000 +1.90	15.00	12.50	12.60	447,172
06 Apr 20	12.60000 +0.10	12.60	12.10	12.50	99,517
03 Apr 20	12.50000 +0.00	12.55	12.10	12.50	68,903
02 Apr 20	12.50000 +0.00	12.60	12.10	12.50	90,357
01 Apr 20	12.50000 -0.50	12.85	12.10	12.85	87,351
31 Mar 20	13.00000 -0.25	13.75	12.60	13.25	215,642
30 Mar 20	13.25000 -1.00	13.99	13.10	13.99	2,262,035
27 Mar 20	14.25000 -0.25	14.92	13.65	14.50	265,234
26 Mar 20	14.50000 +1.00	14.95	13.00	13.50	1,009,690
25 Mar 20	13.50000 +0.25	14.00	13.05	13.25	1,066,566
24 Mar 20	13.25000 +0.00	14.00	13.00	13.25	265,205
23 Mar 20	13.25000 -2.00	15.30	13.00	15.25	302,551
20 Mar 20	15.25000 -0.25	15.98	14.70	15.50	122,844
19 Mar 20	15.50000 -0.25	15.85	15.00	15.75	60,733
18 Mar 20	15.75000 -0.63	16.55	15.57	16.38	83,799
17 Mar 20	16.37500 -3.63	20.20	16.00	20.20	263,733
16 Mar 20	20.00000 -3.25	23.00	19.60	23.00	214,223
13 Mar 20	23.25000 +0.00	23.42	21.16	23.25	259,220
12 Mar 20	23.25000 -2.50	25.00	23.00	25.00	167,543
11 Mar 20	25.75000 -0.50	26.84	25.50	26.25	127,360
10 Mar 20	26.25000 +0.75	27.00	25.50	25.50	66,986
09 Mar 20	25.50000 -2.00	27.15	25.00	27.15	687,309
06 Mar 20	27.50000 -0.25	28.38	27.15	27.75	344,713
05 Mar 20	27.75000 -0.25	28.42	27.55	28.00	285,017
04 Mar 20	28.00000 +0.25	28.32	27.94	27.94	38,247
03 Mar 20	27.75000 +0.00	28.50	27.50	27.75	99,827
02 Mar 20	27.75000 +0.25	28.70	27.26	27.50	335,173
28 Feb 20	27.50000 -0.50	28.00	27.11	27.50	1,276,587
27 Feb 20	28.00000 +0.25	28.00	27.50	27.75	384,557
26 Feb 20	27.75000 +0.00	27.99	27.50	27.75	533,138
25 Feb 20	27.75000 +0.25	27.75	27.00	27.50	612,213
24 Feb 20	27.50000 -1.00	28.17	27.00	28.17	111,755
21 Feb 20	28.50000 +0.50	28.80	28.11	28.25	66,891
20 Feb 20	28.00000 +0.75	28.40	27.30	27.30	215,990
19 Feb 20	27.25000 +0.00	28.00	27.10	28.00	132,341
18 Feb 20	27.25000 -0.25	27.45	27.08	27.45	3,134
17 Feb 20	27.50000 +0.00	27.75	27.05	27.50	155,636
14 Feb 20	27.50000 -1.00	28.20	27.00	28.20	450,079
13 Feb 20	28.50000 -1.00	29.55	28.00	29.50	390,427
12 Feb 20	29.50000 +0.00	29.60	29.25	29.50	36,291
11 Feb 20	29.50000 +0.00	29.84	29.00	29.50	234,151
10 Feb 20	29.50000 +0.00	29.80	29.15	29.50	75,946
07 Feb 20	29.50000 +1.25	29.84	28.38	28.38	278,558
06 Feb 20	28.25000 +1.00	28.38	27.01	27.25	2,116,291
05 Feb 20	27.25000 -0.25	27.50	27.25	27.25	444,805
04 Feb 20	27.50000 -0.75	28.30	27.16	28.15	452,842
03 Feb 20	28.25000 +0.00	28.28	28.00	28.25	26,891
31 Jan 20	28.25000 +0.00	28.40	28.19	28.25	61,019
30 Jan 20	28.25000 -2.00	30.00	28.00	30.00	597,391
29 Jan 20	30.25000 -1.00	30.80	30.00	30.75	135,718
28 Jan 20	31.25000 +0.00	31.25	31.01	31.25	43,222
27 Jan 20	31.25000 -1.25	32.01	31.00	32.01	83,672
24 Jan 20	32.50000 -0.25	32.78	32.19	32.75	236,668
23 Jan 20	32.75000 -0.10	33.00	32.70	32.85	466,309
22 Jan 20	32.85000 +0.10	33.00	32.72	32.75	35,883
21 Jan 20	32.75000 +0.00	32.87	32.60	32.75	6,293
20 Jan 20	32.75000 -0.50	32.94	32.60	32.94	753,195
17 Jan 20	33.25000 +0.00	33.25	32.50	32.75	604,923
16 Jan 20	33.25000 -0.50	33.67	32.60	33.25	194,605
15 Jan 20	33.75000 -3.75	37.00	32.35	36.50	1,822,169
14 Jan 20	37.50000 +0.00	37.69	37.15	37.50	166,508
13 Jan 20	37.50000 +0.00	37.74	37.20	37.50	105,957
10 Jan 20	37.50000 +0.00	37.63	37.27	37.50	136,666
09 Jan 20	37.50000 +1.00	37.70	37.00	37.00	98,324
08 Jan 20	36.50000 +0.75	37.70	36.00	36.00	565,271
07 Jan 20	35.75000 +0.75	36.00	35.20	35.20	519,736
06 Jan 20	35.00000 +0.00	35.65	34.35	35.00	67,711
03 Jan 20	35.00000 +0.50	35.68	34.15	34.50	41,584
02 Jan 20	34.50000 +0.00	35.00	34.05	34.50	157,127
31 Dec 19	34.50000 -0.50	35.10	34.09	35.00	56,659
30 Dec 19	35.00000 +0.00	35.16	34.10	35.00	450,467
27 Dec 19	35.00000 +0.00	35.16	34.04	35.00	48,128
24 Dec 19	35.00000 +0.00	35.25	34.32	35.00	11,000
23 Dec 19	35.00000 +0.00	35.10	34.00	35.00	131,025
20 Dec 19	35.00000 +0.00	35.25	34.00	35.00	112,598
19 Dec 19	35.00000 +1.25	35.36	34.30	34.30	146,327
18 Dec 19	33.75000 -0.75	35.00	33.55	34.50	53,997
17 Dec 19	34.50000 +0.00	34.90	34.22	34.50	16,575
16 Dec 19	34.50000 -0.50	35.30	34.18	35.00	95,617
13 Dec 19	35.00000 +1.50	36.00	33.64	33.64	383,171
12 Dec 19	33.50000 -0.50	33.85	33.50	33.85	29,353
11 Dec 19	34.00000 -0.25	34.00	33.50	34.00	51,189
10 Dec 19	34.25000 -0.25	34.35	33.70	34.35	244,911
09 Dec 19	34.50000 +0.25	34.50	34.00	34.25	117,810
05 Dec 19	34.25000 +0.00	34.25	34.25	34.25	4,070
04 Dec 19	34.25000 +0.00	34.30	34.00	34.25	15,590
03 Dec 19	34.25000 +0.00	34.40	34.01	34.25	85,000
02 Dec 19	34.25000 +0.00	34.45	34.05	34.25	65,968
29 Nov 19	34.25000 +0.00	34.44	34.00	34.25	25,784
28 Nov 19	34.25000 -0.25	34.58	34.00	34.50	53,924
27 Nov 19	34.50000 +1.25	34.70	33.49	33.49	166,866
26 Nov 19	33.25000 +0.75	33.70	32.65	33.70	170,024
25 Nov 19	32.50000 +0.00	32.98	32.26	32.50	61,983
22 Nov 19	32.50000 +0.00	32.95	32.40	32.50	16,195
21 Nov 19	32.50000 +0.00	32.50	32.26	32.50	6,050
20 Nov 19	32.50000 +0.00	33.00	32.00	32.50	43,752
19 Nov 19	32.50000 +0.50	32.82	32.30	32.30	105,000
18 Nov 19	32.00000 -0.50	32.63	31.66	32.50	94,071
15 Nov 19	32.50000 +0.00	32.70	31.70	32.50	62,684
14 Nov 19	32.50000 -0.75	33.75	30.61	33.25	337,263
13 Nov 19	33.25000 +2.00	34.08	31.35	31.35	477,188
12 Nov 19	31.25000 +1.25	31.63	30.00	30.00	406,725
11 Nov 19	30.00000 +0.75	30.40	29.08	29.25	464,376
08 Nov 19	29.25000 +0.50	29.50	28.66	28.75	258,998
07 Nov 19	28.75000 -0.25	29.24	28.75	29.00	579,000
06 Nov 19	29.00000 +0.00	29.48	28.76	29.00	71,490
05 Nov 19	29.00000 +0.25	29.25	28.72	28.75	44,426
04 Nov 19	28.75000 -0.50	29.45	28.68	29.25	174,441
01 Nov 19	29.25000 -0.25	29.49	29.00	29.49	224,750
31 Oct 19	29.50000 +0.00	29.50	29.08	29.50	195,027
30 Oct 19	29.50000 +0.00	29.50	29.14	29.50	25,022
29 Oct 19	29.50000 -0.25	29.78	29.18	29.75	91,941
28 Oct 19	29.75000 -0.25	29.75	29.58	29.75	39,635
25 Oct 19	30.00000 +0.00	30.00	29.50	30.00	102,500
24 Oct 19	30.00000 +0.00	30.48	29.50	30.00	172,148
23 Oct 19	30.00000 -0.25	30.70	29.75	30.25	57,577
22 Oct 19	30.25000 +0.75	30.75	29.15	29.50	500,856
21 Oct 19	29.50000 +0.50	29.96	29.15	29.50	392,368
18 Oct 19	29.00000 -0.75	29.70	28.50	29.70	1,198,749
17 Oct 19	29.75000 -0.50	30.00	29.50	30.00	37,423
16 Oct 19	30.25000 -0.50	30.95	30.00	30.75	166,166
15 Oct 19	30.75000 +1.50	31.00	29.41	29.41	358,556
14 Oct 19	29.25000 +0.25	29.97	29.14	29.25	393,054
11 Oct 19	29.00000 -0.50	29.00	28.73	29.00	753,933
10 Oct 19	29.50000 +0.00	29.65	29.00	29.50	306,788
09 Oct 19	29.50000 +1.75	29.50	27.00	27.75	379,726
08 Oct 19	27.75000 -0.25	28.00	27.40	28.00	31,133
07 Oct 19	28.00000 +0.00	28.00	27.40	28.00	37,766
04 Oct 19	28.00000 +0.00	28.10	27.40	28.00	114,045
03 Oct 19	28.00000 -0.50	29.00	27.00	28.50	176,946
02 Oct 19	28.50000 +0.00	28.50	28.00	28.50	25,181
01 Oct 19	28.50000 +0.00	28.95	28.22	28.50	7,854
30 Sep 19	28.50000 +0.00	28.50	28.45	28.50	32,235
27 Sep 19	28.50000 -0.60	29.47	28.25	29.10	304,751
26 Sep 19	29.10000 -1.00	29.44	29.00	29.44	125,674
25 Sep 19	30.10000 -0.15	33.00	30.10	31.00	647,146
24 Sep 19	30.25000 -0.50	30.81	30.00	30.75	61,012
23 Sep 19	30.75000 +0.00	30.84	30.12	30.84	38,319
20 Sep 19	30.75000 +0.00	30.95	30.00	30.75	87,938
19 Sep 19	30.75000 -0.25	31.00	30.00	31.00	404,414
18 Sep 19	31.00000 -0.50	31.80	30.50	31.50	95,420
17 Sep 19	31.50000 +0.50	31.50	31.00	31.00	168,128
16 Sep 19	31.00000 +0.00	31.29	30.15	31.00	22,808
13 Sep 19	31.00000 +0.00	31.45	30.15	31.00	39,062
12 Sep 19	31.00000 +0.50	31.70	30.66	30.66	227,327
11 Sep 19	30.50000 +1.50	31.00	29.50	29.50	244,396
10 Sep 19	29.00000 +0.25	29.49	29.00	29.00	49,194
09 Sep 19	28.75000 +0.25	29.32	28.12	28.75	76,632
06 Sep 19	28.50000 +1.75	28.90	26.90	26.90	213,455
05 Sep 19	26.75000 +0.50	26.75	25.89	26.25	112,634
04 Sep 19	26.25000 +0.00	26.75	25.50	26.25	322,660
03 Sep 19	26.25000 +0.00	26.90	25.88	26.25	38,257
02 Sep 19	26.25000 +0.50	26.50	25.50	25.75	126,599
30 Aug 19	25.75000 +0.00	26.25	25.00	25.75	241,897
29 Aug 19	25.75000 -0.75	26.84	25.50	26.50	130,521
28 Aug 19	26.50000 +0.00	26.95	26.07	26.50	108,096
27 Aug 19	26.50000 +0.00	27.00	26.00	26.50	231,772
23 Aug 19	26.50000 +0.75	26.95	25.89	25.89	116,247
22 Aug 19	25.75000 +0.75	26.00	25.40	25.40	96,042
21 Aug 19	25.00000 +0.10	25.45	24.67	24.90	220,477
20 Aug 19	24.90000 +0.00	25.14	24.60	24.90	57,273
19 Aug 19	24.90000 +0.40	25.70	24.51	24.51	126,129
16 Aug 19	24.50000 +0.75	25.00	23.53	23.75	180,344
15 Aug 19	23.75000 +0.00	23.88	23.12	23.75	300,613
14 Aug 19	23.75000 -0.50	24.38	23.51	24.25	108,130
13 Aug 19	24.25000 -1.25	25.00	24.00	25.00	352,312
12 Aug 19	25.50000 -0.50	26.05	25.00	26.00	1,305,174
09 Aug 19	26.00000 +0.00	26.11	25.50	26.00	311,642
08 Aug 19	26.00000 -0.50	26.15	26.00	26.15	47,365
07 Aug 19	26.50000 +0.00	26.50	26.35	26.50	25,402
06 Aug 19	26.50000 +0.00	26.85	26.16	26.50	85,211
05 Aug 19	26.50000 -0.50	26.89	26.20	26.89	144,726
02 Aug 19	27.00000 +0.00	27.25	26.85	27.00	69,059
01 Aug 19	27.00000 -0.50	27.15	26.66	27.15	187,310
31 Jul 19	27.50000 +0.00	27.80	26.50	27.50	373,049
30 Jul 19	27.50000 -0.25	27.80	27.03	27.75	90,117
29 Jul 19	27.75000 +0.75	27.98	27.10	27.10	331,965
26 Jul 19	27.00000 +0.00	27.45	27.00	27.00	200,301
25 Jul 19	27.00000 -0.50	27.50	26.55	27.50	231,553
24 Jul 19	27.50000 +0.00	27.77	27.05	27.50	121,943
23 Jul 19	27.50000 +0.75	27.70	26.65	26.75	65,912
22 Jul 19	26.75000 -1.60	27.89	25.50	27.89	788,331
19 Jul 19	28.35000 +0.85	29.00	27.50	27.50	238,597
18 Jul 19	27.50000 +0.50	27.94	27.17	27.17	226,460
17 Jul 19	27.00000 +0.35	27.19	26.60	26.65	190,523
16 Jul 19	26.65000 -1.10	27.65	26.55	27.65	289,195
15 Jul 19	27.75000 +0.00	28.00	27.50	27.75	478,333
12 Jul 19	27.75000 -0.50	28.09	27.60	28.09	256,958
11 Jul 19	28.25000 +0.00	28.50	28.02	28.25	43,180
10 Jul 19	28.25000 +0.00	28.25	28.00	28.25	1,156,774
09 Jul 19	28.25000 +0.00	28.28	28.01	28.25	28,517
08 Jul 19	28.25000 +0.00	28.35	28.00	28.25	203,591
05 Jul 19	28.25000 +0.00	28.50	28.16	28.25	121,377
04 Jul 19	28.25000 -0.25	28.50	28.00	28.25	350,112
03 Jul 19	28.50000 -2.25	30.53	28.25	30.53	546,286
02 Jul 19	30.75000 -0.75	31.50	30.53	31.50	207,352
01 Jul 19	31.50000 +0.50	31.60	30.60	31.00	296,930
28 Jun 19	31.00000 +0.50	31.00	30.51	30.75	413,223
27 Jun 19	30.50000 -0.35	30.90	29.63	30.75	576,385
26 Jun 19	30.85000 -1.40	31.75	30.15	31.25	1,157,626
25 Jun 19	32.25000 -9.75	41.30	31.16	41.30	5,993,246
24 Jun 19	42.00000 +0.00	42.96	42.00	42.00	12,085
21 Jun 19	42.00000 -0.50	43.00	42.00	42.50	398,603
20 Jun 19	42.50000 +0.00	43.00	42.00	42.50	105,226
19 Jun 19	42.50000 +0.00	43.01	42.01	42.50	141,596
18 Jun 19	42.50000 +1.00	42.75	42.00	42.00	259,555
17 Jun 19	41.50000 -0.50	42.50	41.01	42.00	51,470
14 Jun 19	42.00000 -1.00	42.50	41.24	42.50	91,512
13 Jun 19	43.00000 -0.50	43.00	42.10	43.00	15,018
12 Jun 19	43.50000 -0.25	43.85	42.65	43.50	30,924
11 Jun 19	43.75000 +0.00	44.14	42.77	43.75	46,631
10 Jun 19	43.75000 +0.00	44.60	42.60	43.75	51,926
07 Jun 19	43.75000 +0.00	44.60	42.60	43.75	46,683
06 Jun 19	43.75000 +0.00	44.60	42.60	43.75	30,816
05 Jun 19	43.75000 -0.25	44.60	42.70	43.00	123,667
04 Jun 19	44.00000 +0.00	44.00	43.42	44.00	39,763
03 Jun 19	44.00000 +0.00	44.00	43.51	44.00	83,182
31 May 19	44.00000 -0.75	45.35	43.00	44.75	90,620
30 May 19	44.75000 +0.50	45.40	43.35	44.50	34,318
29 May 19	44.25000 +0.00	45.50	43.51	44.25	55,465
28 May 19	44.25000 -0.75	45.40	44.05	45.00	30,415
24 May 19	45.00000 +0.00	45.50	44.20	45.00	38,108
23 May 19	45.00000 +1.00	45.00	43.30	44.00	89,470
22 May 19	44.00000 +0.00	44.50	43.10	44.00	61,086
21 May 19	44.00000 +0.00	44.90	43.30	44.00	43,362
20 May 19	44.00000 +0.50	44.00	42.75	43.50	24,355
17 May 19	43.50000 -0.50	44.00	43.32	44.00	34,482
16 May 19	44.00000 +0.00	45.00	43.32	44.00	16,070
15 May 19	44.00000 -0.75	45.50	43.32	44.75	84,777
14 May 19	44.75000 +0.00	45.38	44.10	44.75	108,454
13 May 19	44.75000 +0.75	45.20	43.01	44.00	34,516
10 May 19	44.00000 +1.75	44.05	42.72	42.72	77,275
09 May 19	42.25000 +0.25	42.90	41.50	42.00	137,310
08 May 19	42.00000 -0.50	42.01	41.40	42.01	76,644
07 May 19	42.50000 +0.00	42.80	42.01	42.50	41,709
03 May 19	42.50000 -0.50	43.48	42.20	43.00	59,712
02 May 19	43.00000 -0.60	43.28	42.00	43.00	29,676
01 May 19	43.60000 -0.40	44.11	42.04	44.00	91,297
30 Apr 19	44.00000 -0.50	44.98	43.00	44.50	149,851
29 Apr 19	44.50000 +0.00	45.52	43.40	44.50	43,319
26 Apr 19	44.50000 -0.50	45.00	43.30	45.00	32,135
25 Apr 19	45.00000 +0.00	45.75	44.00	45.00	32,761
24 Apr 19	45.00000 +0.00	45.75	44.10	45.00	61,461
23 Apr 19	45.00000 +0.00	45.60	44.01	45.00	49,065
18 Apr 19	45.00000 +0.00	45.40	44.00	45.00	23,497
17 Apr 19	45.00000 +0.00	45.40	44.88	45.00	6,235
16 Apr 19	45.00000 +1.00	45.00	44.00	44.00	112,384
15 Apr 19	44.00000 +0.00	44.70	43.60	44.00	59,490
12 Apr 19	44.00000 +0.00	45.00	43.00	44.00	109,127
11 Apr 19	44.00000 -0.50	44.98	43.51	44.50	81,350
10 Apr 19	44.50000 +2.25	45.50	41.85	42.25	1,198,222
09 Apr 19	42.25000 -1.00	43.80	41.50	42.75	158,840
08 Apr 19	43.25000 +1.00	44.29	41.80	42.25	89,347
05 Apr 19	42.25000 +0.00	42.67	41.80	42.25	13,814
04 Apr 19	42.25000 -0.25	42.75	41.67	42.25	282,141
03 Apr 19	42.50000 +0.00	42.50	42.10	42.50	23,240
02 Apr 19	42.50000 +1.50	42.90	40.02	41.00	243,160
01 Apr 19	41.00000 -1.00	42.50	39.11	42.00	252,453
29 Mar 19	42.00000 -0.50	42.50	41.13	42.50	186,837
28 Mar 19	42.50000 +0.00	42.68	42.00	42.50	109,122
27 Mar 19	42.50000 +0.50	42.85	41.20	42.00	68,065
26 Mar 19	42.00000 +0.50	42.60	41.50	41.50	36,389
25 Mar 19	41.50000 -0.75	42.95	41.00	42.25	140,178
22 Mar 19	42.25000 -1.25	43.60	41.77	43.50	60,327
21 Mar 19	43.50000 -0.25	43.95	42.50	43.75	153,688
20 Mar 19	43.75000 -0.25	44.70	43.05	44.00	58,561
19 Mar 19	44.00000 +0.75	44.00	42.50	43.25	113,676
18 Mar 19	43.25000 +0.25	43.70	42.25	43.00	107,946
15 Mar 19	43.00000 +0.50	43.48	43.00	43.00	54,018
14 Mar 19	42.50000 -0.50	44.00	42.12	43.00	76,953
13 Mar 19	43.00000 -0.25	43.40	42.05	43.25	118,292
12 Mar 19	43.25000 -0.25	43.49	42.24	43.49	47,648
11 Mar 19	43.50000 -1.50	44.00	43.00	44.00	26,632
08 Mar 19	45.00000 +0.00	45.30	44.00	45.00	61,073
07 Mar 19	45.00000 -0.50	45.00	44.35	45.00	68,181
06 Mar 19	45.50000 +1.00	45.50	44.30	44.50	23,254
05 Mar 19	44.50000 +0.50	45.00	43.77	44.00	90,231
04 Mar 19	44.00000 +1.00	44.00	41.26	43.00	166,711
01 Mar 19	43.00000 -2.50	45.50	41.00	45.50	708,634
28 Feb 19	45.50000 +0.00	45.70	45.13	45.50	1,061,741
27 Feb 19	45.50000 +0.00	45.72	45.20	45.50	13,087
26 Feb 19	45.50000 +0.00	45.72	45.00	45.50	33,409
25 Feb 19	45.50000 +0.00	45.74	45.00	45.50	32,433
22 Feb 19	45.50000 -1.00	46.00	45.20	46.00	417,114
21 Feb 19	46.50000 +0.00	46.50	46.00	46.50	96,790
20 Feb 19	46.50000 +0.00	46.60	46.10	46.50	32,210
19 Feb 19	46.50000 +0.00	46.70	46.01	46.50	16,223
18 Feb 19	46.50000 +0.00	47.00	46.13	46.50	128,985
15 Feb 19	46.50000 +0.00	47.00	46.33	46.50	22,505
14 Feb 19	46.50000 -0.50	47.40	46.29	47.00	85,523
13 Feb 19	47.00000 +0.00	47.75	46.11	47.00	98,971
12 Feb 19	47.00000 -1.00	47.95	46.33	47.95	72,091
11 Feb 19	48.00000 -1.50	49.44	47.13	49.44	151,266
08 Feb 19	49.50000 -0.50	51.00	49.00	50.00	115,173
07 Feb 19	50.00000 -0.50	51.50	49.00	51.00	186,097
06 Feb 19	50.50000 +1.50	50.95	48.33	49.00	206,165
05 Feb 19	49.00000 -0.30	50.00	48.13	49.30	692,011
04 Feb 19	49.30000 +2.55	49.65	46.60	46.75	572,053
01 Feb 19	46.75000 +1.25	47.38	45.45	45.50	82,987
31 Jan 19	45.50000 +0.75	45.90	45.15	45.15	51,952
30 Jan 19	44.75000 +0.00	45.35	44.39	44.75	116,499
29 Jan 19	44.75000 -2.00	47.40	44.75	46.75	388,643
28 Jan 19	46.75000 +0.00	47.20	46.05	46.75	378,164
25 Jan 19	46.75000 +0.25	47.25	45.30	46.50	107,341
24 Jan 19	46.50000 +0.50	47.00	45.54	46.00	58,861
23 Jan 19	46.00000 -2.00	47.95	45.70	47.95	415,096
22 Jan 19	48.00000 +1.50	49.45	46.22	46.50	761,826
21 Jan 19	46.50000 +0.00	47.00	46.22	46.50	99,561
18 Jan 19	46.50000 +0.25	46.50	46.10	46.25	143,717
17 Jan 19	46.25000 +0.50	46.40	45.05	45.75	169,178
16 Jan 19	45.75000 -0.25	47.67	44.00	47.50	264,518
15 Jan 19	46.00000 +3.00	47.00	45.22	45.25	351,740
14 Jan 19	43.00000 -2.25	46.38	43.00	45.25	83,578
11 Jan 19	45.25000 -0.65	46.28	44.40	45.90	63,128
10 Jan 19	45.90000 +1.40	46.96	44.25	44.50	156,960
09 Jan 19	44.50000 -1.50	46.55	44.07	46.00	211,638
08 Jan 19	46.00000 +4.00	47.00	42.89	42.89	446,811
07 Jan 19	42.00000 +0.00	42.90	41.20	42.00	46,711
04 Jan 19	42.00000 +0.50	42.55	41.20	41.50	7,097
03 Jan 19	41.50000 +1.50	42.85	39.00	40.00	29,712
02 Jan 19	40.00000 -1.00	41.00	39.80	40.00	107,820
31 Dec 18	41.00000 +1.00	41.00	39.26	40.00	129,569
28 Dec 18	40.00000 +1.00	40.80	39.26	39.26	137,581
27 Dec 18	39.00000 +0.00	39.77	38.70	39.00	22,243
24 Dec 18	39.00000 +0.00	39.77	38.50	39.00	37,542
21 Dec 18	39.00000 +0.25	39.41	38.50	38.75	20,650
20 Dec 18	38.75000 -0.75	39.41	38.20	38.75	161,321
19 Dec 18	39.50000 -0.75	40.50	39.00	40.25	187,531
18 Dec 18	40.25000 -0.75	40.70	39.23	40.70	86,361
17 Dec 18	41.00000 -0.75	41.10	40.26	41.10	47,201
14 Dec 18	41.75000 +0.00	41.90	41.61	41.75	82,303
13 Dec 18	41.75000 +0.75	42.00	41.28	41.28	50,422
12 Dec 18	41.00000 -0.25	41.00	40.65	41.00	1,399
11 Dec 18	41.25000 -0.55	41.70	40.13	41.50	152,808
10 Dec 18	41.80000 +0.15	42.29	41.00	41.65	67,371
07 Dec 18	41.65000 +0.65	41.92	40.09	41.00	94,653
06 Dec 18	41.00000 +0.00	41.20	40.60	41.00	24,586
05 Dec 18	41.00000 +0.00	41.49	40.55	41.25	63,005
04 Dec 18	41.00000 -1.50	42.76	40.50	42.75	179,534
03 Dec 18	42.50000 +0.00	43.94	41.30	42.50	190,924
30 Nov 18	42.50000 -1.00	45.00	42.00	43.50	159,751
29 Nov 18	43.50000 +1.00	43.50	42.00	42.50	27,456
28 Nov 18	42.50000 -1.25	42.95	42.00	42.95	207,271
27 Nov 18	43.75000 -0.25	43.75	42.55	43.75	195,000
26 Nov 18	44.00000 +0.00	44.00	43.60	44.00	10,000
23 Nov 18	44.00000 +0.00	44.00	43.00	44.00	79,188
22 Nov 18	44.00000 +1.25	44.00	42.08	42.75	159,955
21 Nov 18	42.75000 -2.25	44.70	42.20	44.70	768,815
20 Nov 18	45.00000 +0.00	46.00	45.00	45.00	59,398
19 Nov 18	45.00000 +0.00	45.90	45.00	45.00	42,766
16 Nov 18	45.00000 -1.00	45.40	43.00	45.00	261,120
15 Nov 18	46.00000 -0.75	47.14	44.00	46.75	129,016
14 Nov 18	46.75000 -0.25	47.20	45.50	47.00	199,750
13 Nov 18	47.00000 +0.00	47.85	47.00	47.00	28,536
12 Nov 18	47.00000 -2.00	48.40	46.10	48.40	33,908
09 Nov 18	49.00000 +0.00	49.45	48.01	49.00	34,022
08 Nov 18	49.00000 +1.00	49.00	47.10	48.00	99,176
07 Nov 18	48.00000 +0.00	48.99	47.40	48.00	38,936
06 Nov 18	48.00000 +2.50	48.88	45.56	45.56	151,120
05 Nov 18	45.50000 +0.50	46.00	45.04	45.04	50,059
02 Nov 18	45.00000 +0.00	45.50	44.01	45.00	381,220
01 Nov 18	45.00000 +0.75	45.00	43.75	44.25	129,628
31 Oct 18	44.25000 -0.15	45.90	44.16	44.40	436,259
30 Oct 18	44.40000 +0.20	45.70	44.16	44.20	157,350
29 Oct 18	44.20000 +0.00	45.30	43.79	44.20	167,418
26 Oct 18	44.20000 -2.30	46.99	43.24	46.25	287,819
25 Oct 18	46.50000 -0.25	46.99	42.10	46.50	378,336
24 Oct 18	46.75000 -0.50	47.70	45.00	47.25	52,180
23 Oct 18	47.25000 -0.75	48.80	47.01	48.00	106,052
22 Oct 18	48.00000 +0.75	48.90	47.11	47.25	91,605
19 Oct 18	47.25000 -0.25	48.95	46.85	47.50	82,620
18 Oct 18	47.50000 +0.50	48.75	46.42	47.00	75,927
17 Oct 18	47.00000 +0.50	48.00	46.50	46.50	77,717
16 Oct 18	46.50000 +0.00	48.00	46.15	46.50	13,429
15 Oct 18	46.50000 -1.00	47.80	45.20	47.50	92,621
12 Oct 18	47.50000 +2.25	48.00	44.03	45.25	182,583
11 Oct 18	45.25000 -1.25	46.82	42.20	46.00	642,726
10 Oct 18	46.50000 -2.50	49.00	45.30	49.00	283,656
09 Oct 18	49.00000 +0.00	50.00	48.13	49.00	124,196
08 Oct 18	49.00000 -1.50	50.95	47.40	50.50	318,048
05 Oct 18	50.50000 +1.50	51.00	47.25	49.00	454,360
04 Oct 18	49.00000 -2.00	50.75	48.00	50.75	378,664
03 Oct 18	51.00000 -1.50	52.60	50.20	52.50	122,402
02 Oct 18	52.50000 -0.70	53.30	52.13	53.20	88,690
01 Oct 18	53.20000 +0.20	54.00	52.41	53.00	23,817
28 Sep 18	53.00000 +0.00	53.76	52.41	53.00	11,879
27 Sep 18	53.00000 +0.00	53.90	52.40	53.00	125,193
26 Sep 18	53.00000 -1.20	55.75	52.12	54.20	240,372
25 Sep 18	54.20000 -0.30	55.00	53.20	54.50	275,477
24 Sep 18	54.50000 +0.00	54.80	54.00	54.50	127,871
21 Sep 18	54.50000 -0.30	55.65	54.00	54.80	204,839
20 Sep 18	54.80000 +0.80	55.00	53.70	54.00	203,496
19 Sep 18	54.00000 -2.40	56.00	53.55	56.00	112,447
18 Sep 18	56.40000 +0.40	56.90	55.40	56.00	75,948
17 Sep 18	56.00000 -1.50	57.69	55.55	57.50	121,359
14 Sep 18	57.50000 -0.50	59.00	57.03	58.00	249,889
13 Sep 18	58.00000 -2.00	60.90	57.01	60.00	604,386
12 Sep 18	60.00000 +5.40	62.79	57.70	57.70	1,670,596
11 Sep 18	54.60000 +0.10	55.70	53.59	54.00	256,870
10 Sep 18	54.50000 +0.50	55.00	53.00	54.00	144,980
07 Sep 18	54.00000 +0.60	54.40	53.05	53.70	406,975
06 Sep 18	53.40000 +0.40	53.97	53.00	53.00	381,154
05 Sep 18	53.00000 +0.00	54.00	52.80	53.00	101,032
04 Sep 18	53.00000 +0.00	54.00	52.22	53.00	211,946
03 Sep 18	53.00000 +0.00	53.54	52.05	53.00	256,291
31 Aug 18	53.00000 +0.00	53.10	52.05	53.00	56,148
30 Aug 18	53.00000 +0.00	53.50	52.28	53.00	54,777
29 Aug 18	53.00000 +0.00	53.82	52.10	53.00	59,249
28 Aug 18	53.00000 -0.50	53.88	52.40	53.50	80,394
24 Aug 18	53.50000 -0.50	54.00	52.60	54.00	43,587
23 Aug 18	54.00000 +1.00	54.05	52.33	53.00	223,870
22 Aug 18	53.00000 +0.50	53.49	51.25	52.50	188,131
21 Aug 18	52.50000 +0.50	52.90	52.06	52.06	33,160
20 Aug 18	52.00000 +0.00	52.85	52.00	52.00	12,780
17 Aug 18	52.00000 +0.00	53.00	51.66	52.00	74,552
16 Aug 18	52.00000 -0.50	53.13	51.25	52.50	188,881
15 Aug 18	52.50000 +0.00	53.10	51.67	52.50	64,980
14 Aug 18	52.50000 +0.00	53.35	51.00	52.50	185,208
13 Aug 18	52.50000 -0.80	53.50	51.00	53.30	233,070
10 Aug 18	53.30000 -0.20	53.74	52.03	53.50	122,408
09 Aug 18	53.50000 -0.50	54.65	52.32	54.00	142,503
08 Aug 18	54.00000 +1.00	54.90	52.70	53.00	336,410
07 Aug 18	53.00000 -1.70	56.00	53.00	54.70	498,666
06 Aug 18	54.70000 +2.70	55.30	51.45	52.00	727,002
03 Aug 18	52.00000 +2.50	53.00	49.30	49.50	693,053
02 Aug 18	49.50000 -1.50	51.00	49.00	51.00	139,763
01 Aug 18	51.00000 +0.20	52.00	50.05	50.80	498,786
31 Jul 18	50.80000 +3.80	51.60	46.22	47.00	799,259
30 Jul 18	47.00000 +0.00	47.70	46.00	47.00	114,859
27 Jul 18	47.00000 +1.00	48.00	46.24	46.50	203,633
26 Jul 18	46.00000 +3.00	47.00	42.55	43.00	233,161
25 Jul 18	43.00000 -0.50	43.96	42.13	43.50	127,714
24 Jul 18	43.50000 -0.50	44.40	43.05	44.00	127,022
23 Jul 18	44.00000 -0.75	45.50	43.24	44.50	118,546
20 Jul 18	44.75000 +0.00	44.83	43.75	44.75	29,518
19 Jul 18	44.75000 +0.00	45.10	43.75	44.75	148,402
18 Jul 18	44.75000 +0.00	45.00	43.56	44.75	12,332
17 Jul 18	44.75000 +0.75	45.00	43.51	44.00	113,767
16 Jul 18	44.00000 -2.00	46.00	43.21	46.00	152,982
13 Jul 18	46.00000 +0.50	46.00	45.05	45.50	422,498
12 Jul 18	45.50000 +0.00	45.75	45.00	45.50	85,338
11 Jul 18	45.50000 +0.00	45.82	45.00	45.50	78,208
10 Jul 18	45.50000 +0.00	45.82	45.20	45.50	28,961
09 Jul 18	45.50000 +0.00	45.84	45.15	45.50	54,445
06 Jul 18	45.50000 +0.00	45.88	45.20	45.50	173,423
05 Jul 18	45.50000 +0.00	45.88	45.50	45.50	149,744
04 Jul 18	45.50000 +0.10	46.00	45.15	45.40	101,445
03 Jul 18	45.40000 -1.60	46.95	45.00	46.95	317,912
02 Jul 18	47.00000 +2.00	47.00	44.30	45.00	1,378,186
29 Jun 18	45.00000 -1.25	46.50	43.25	46.25	727,156
28 Jun 18	46.25000 -0.25	46.96	46.25	46.50	429,084
27 Jun 18	46.50000 +0.00	48.00	46.50	47.00	2,213,727
26 Jun 18	46.50000 -0.25	47.50	46.50	46.75	72,967
25 Jun 18	46.75000 -0.50	47.54	45.50	47.25	154,834
22 Jun 18	47.25000 +0.00	47.80	46.20	47.25	162,259
21 Jun 18	47.25000 -1.25	48.50	46.00	48.50	85,586
20 Jun 18	48.50000 +0.00	48.77	48.50	48.50	90,614
19 Jun 18	48.50000 -0.50	48.90	48.00	48.90	600,817
18 Jun 18	49.00000 +0.00	49.04	48.10	49.00	41,522
15 Jun 18	49.00000 +0.00	49.04	48.20	49.00	56,797
14 Jun 18	49.00000 +0.00	49.90	48.20	49.00	90,178
13 Jun 18	49.00000 -0.50	49.47	49.00	49.47	68,525
12 Jun 18	49.50000 -0.30	50.12	49.00	49.80	109,081
11 Jun 18	49.80000 -0.20	50.40	49.10	50.00	102,589
08 Jun 18	50.00000 +0.00	50.45	49.15	50.00	26,047
07 Jun 18	50.00000 +0.00	50.90	49.00	50.00	71,010
06 Jun 18	50.00000 +0.00	50.28	49.28	50.00	16,277
05 Jun 18	50.00000 +0.00	50.45	49.06	50.00	33,065
04 Jun 18	50.00000 -1.00	51.30	49.50	51.00	29,329
01 Jun 18	51.00000 +0.00	52.70	50.70	51.00	586,159
31 May 18	51.00000 +2.00	52.00	49.00	49.50	183,639
30 May 18	49.00000 +1.00	49.78	48.00	48.00	96,796
29 May 18	48.00000 +0.00	48.74	47.00	48.00	13,878
25 May 18	48.00000 +1.00	48.00	46.70	47.00	89,197
24 May 18	47.00000 -2.00	48.85	46.63	48.85	107,334
23 May 18	49.00000 -1.20	50.70	48.20	50.20	228,080
22 May 18	50.20000 +0.00	50.80	49.60	50.20	88,278
21 May 18	50.20000 +0.00	50.90	49.60	50.20	131,044
18 May 18	50.20000 +0.20	50.75	48.36	49.50	80,789
17 May 18	50.00000 +0.00	51.00	49.17	50.00	60,083
16 May 18	50.00000 +1.20	50.40	49.20	50.00	47,462
15 May 18	48.80000 -1.20	50.37	48.80	50.00	44,592
14 May 18	50.00000 +0.80	50.68	49.00	49.20	151,818
11 May 18	49.20000 +0.95	49.20	47.60	48.25	142,377
10 May 18	48.25000 +0.75	48.25	47.30	47.50	44,419
09 May 18	47.50000 -0.25	47.90	47.10	47.75	91,120
08 May 18	47.75000 -0.25	48.25	47.51	48.00	87,517
04 May 18	48.00000 -0.25	48.49	47.56	48.25	35,941
03 May 18	48.25000 -0.75	48.75	48.00	48.50	57,350
02 May 18	49.00000 -0.20	49.33	48.01	49.20	961,286
01 May 18	49.20000 -1.80	50.50	48.00	50.50	119,380
30 Apr 18	51.00000 +0.00	51.30	50.00	51.00	46,050
27 Apr 18	51.00000 +1.50	52.80	49.38	50.00	395,236
26 Apr 18	49.50000 +0.50	49.75	49.38	49.38	125,725
25 Apr 18	49.00000 +0.00	49.67	49.00	49.00	157,223
24 Apr 18	49.00000 +0.00	49.75	49.00	49.00	185,729
23 Apr 18	49.00000 +0.00	49.74	48.20	49.00	39,070
20 Apr 18	49.00000 +1.50	49.99	47.20	47.50	193,055
19 Apr 18	47.50000 +0.50	48.00	46.70	47.00	54,200
18 Apr 18	47.00000 +0.25	47.50	45.00	46.75	186,161
17 Apr 18	46.75000 -0.25	47.40	46.13	47.00	62,407
16 Apr 18	47.00000 +0.00	47.50	47.00	47.00	98,025
13 Apr 18	47.00000 +0.00	47.30	46.00	47.00	8,953
12 Apr 18	47.00000 +1.00	47.50	46.02	46.50	102,138
11 Apr 18	46.00000 +0.50	46.00	45.50	46.00	137,651
10 Apr 18	45.50000 +0.00	46.00	45.00	45.50	34,366
09 Apr 18	45.50000 +0.00	46.50	44.00	45.50	106,916
06 Apr 18	45.50000 -0.25	45.77	44.20	44.75	157,671
05 Apr 18	45.75000 +0.25	45.89	44.00	45.50	241,263
04 Apr 18	45.50000 -0.25	46.20	44.25	45.75	202,160
03 Apr 18	45.75000 -1.00	47.50	45.15	46.75	219,589
29 Mar 18	46.75000 +0.00	47.20	46.00	46.75	60,053
28 Mar 18	46.75000 -0.75	47.20	46.10	47.20	22,966
27 Mar 18	47.50000 +1.00	48.88	47.00	48.00	233,034
26 Mar 18	46.50000 +2.00	46.85	44.26	44.50	93,157
23 Mar 18	44.50000 -1.75	46.01	43.55	46.01	443,178
22 Mar 18	46.25000 +0.00	46.40	46.10	46.25	146,673
21 Mar 18	46.25000 -0.50	47.00	46.00	46.75	153,829
20 Mar 18	46.75000 -1.00	47.65	46.75	47.65	62,685
19 Mar 18	47.75000 +0.00	48.50	47.09	47.75	47,936
16 Mar 18	47.75000 +0.00	48.00	47.00	47.75	51,740
15 Mar 18	47.75000 +0.00	48.20	47.25	47.75	81,913
14 Mar 18	47.75000 -1.25	48.56	47.75	48.50	439,936
13 Mar 18	49.00000 +0.00	49.00	48.00	49.00	13,374
12 Mar 18	49.00000 +1.50	49.40	47.15	47.50	102,655
09 Mar 18	47.50000 -1.50	48.40	47.13	48.40	367,418
08 Mar 18	49.00000 +0.25	49.40	47.50	49.05	122,355
07 Mar 18	48.75000 +0.50	48.80	47.50	48.25	17,563
06 Mar 18	48.25000 +0.25	48.25	47.50	48.00	68,019
05 Mar 18	48.00000 +0.00	48.50	47.50	48.00	42,064
02 Mar 18	48.00000 -2.00	51.00	47.15	50.00	538,446
01 Mar 18	50.00000 +1.00	51.00	49.00	49.50	209,347
28 Feb 18	49.00000 -1.00	49.85	47.00	49.85	184,330
27 Feb 18	50.00000 +0.00	50.90	49.00	50.00	277,808
26 Feb 18	50.00000 +1.00	50.00	49.10	49.10	446,962
23 Feb 18	49.00000 +0.00	49.90	48.20	49.00	51,531
22 Feb 18	49.00000 +0.30	49.90	48.02	48.70	34,606
21 Feb 18	48.70000 +0.70	49.87	47.40	48.00	28,651
20 Feb 18	48.00000 +0.00	48.00	47.22	48.00	4,082
19 Feb 18	48.00000 +0.00	48.80	47.10	48.00	89,833
16 Feb 18	48.00000 +0.00	48.58	46.00	48.00	74,725
15 Feb 18	48.00000 -0.80	48.70	47.10	48.70	19,216
14 Feb 18	48.80000 +0.15	49.00	48.01	48.65	41,273
13 Feb 18	48.65000 +0.25	49.11	47.15	48.40	60,887
12 Feb 18	48.40000 +0.50	48.40	46.82	47.90	46,607
09 Feb 18	47.90000 -1.60	49.40	47.00	48.80	58,826
08 Feb 18	49.50000 +0.00	49.50	49.00	49.50	82,752
07 Feb 18	49.50000 +2.00	49.80	48.00	48.00	142,359
06 Feb 18	47.50000 -1.50	48.00	45.11	47.00	256,528
05 Feb 18	49.00000 -2.50	52.00	48.20	51.50	218,934
02 Feb 18	51.50000 +0.00	52.90	51.00	52.00	202,670
01 Feb 18	51.50000 +2.50	52.00	49.70	49.70	159,138
31 Jan 18	49.00000 -0.50	49.70	48.00	49.50	83,673
30 Jan 18	49.50000 -1.80	51.20	48.20	51.20	125,340
29 Jan 18	51.30000 +0.00	52.60	50.11	51.30	119,077
26 Jan 18	51.30000 -1.70	53.60	50.25	53.00	228,476
25 Jan 18	53.00000 +0.50	55.00	52.10	52.50	226,289
24 Jan 18	52.50000 +0.50	54.00	51.04	52.00	74,963
23 Jan 18	52.00000 -0.50	52.60	50.20	51.70	132,242
22 Jan 18	52.50000 +1.50	54.00	50.00	51.00	491,340
19 Jan 18	51.00000 -0.20	51.65	50.02	51.20	106,372
18 Jan 18	51.20000 +0.00	52.00	50.50	51.20	55,149
17 Jan 18	51.20000 +0.00	51.75	50.11	51.20	139,680
16 Jan 18	51.20000 -2.80	56.70	47.00	56.00	922,209
15 Jan 18	54.00000 -1.00	59.16	53.02	55.00	403,744
12 Jan 18	55.00000 +1.50	56.00	52.55	53.50	296,105
11 Jan 18	53.50000 +1.50	54.94	52.42	52.42	154,808
10 Jan 18	52.00000 +2.00	53.80	49.70	50.00	258,984
09 Jan 18	50.00000 +2.25	50.80	48.41	48.41	304,695
08 Jan 18	47.75000 +2.00	49.20	45.15	45.75	257,616
05 Jan 18	45.75000 +0.75	46.35	44.14	45.00	67,822
04 Jan 18	45.00000 -0.75	46.05	44.10	45.75	209,157
03 Jan 18	45.75000 -0.25	47.00	44.00	46.25	458,064
02 Jan 18	46.00000 +0.50	47.00	45.25	45.50	62,659
29 Dec 17	45.50000 -0.50	45.99	45.02	45.99	19,645
28 Dec 17	46.00000 +0.50	47.00	45.40	45.50	33,291
27 Dec 17	45.50000 +1.00	46.64	44.20	44.50	77,270
22 Dec 17	44.50000 -0.50	45.00	44.01	45.00	85,131
21 Dec 17	45.00000 -0.50	45.50	44.50	45.50	32,896
20 Dec 17	45.50000 +0.00	45.50	45.00	45.50	3,276
19 Dec 17	45.50000 +0.00	45.50	45.00	45.50	14,836
18 Dec 17	45.50000 +0.00	45.50	45.15	45.50	7,541
15 Dec 17	45.50000 +0.00	45.50	45.00	45.50	27,967
14 Dec 17	45.50000 -0.25	45.50	45.00	45.50	53,037
13 Dec 17	45.75000 +0.25	46.25	45.01	45.75	122,598
12 Dec 17	45.50000 -1.25	47.00	45.00	46.75	47,160
11 Dec 17	46.75000 -1.75	48.95	46.75	48.50	50,802
08 Dec 17	48.50000 +0.00	49.50	47.03	48.50	65,160
07 Dec 17	48.50000 +0.00	48.88	47.70	48.50	98,245
06 Dec 17	48.50000 +2.75	51.00	48.00	48.00	517,701
05 Dec 17	45.75000 +0.00	45.95	45.01	45.75	32,180
04 Dec 17	45.75000 -0.75	46.35	44.33	46.35	73,842
01 Dec 17	46.50000 +0.00	46.75	46.00	46.50	84,399
30 Nov 17	46.50000 +2.63	46.75	43.80	44.00	97,559
29 Nov 17	43.87500 +1.13	44.00	42.01	42.75	96,230
28 Nov 17	42.75000 +0.00	42.75	42.01	42.75	22,833
27 Nov 17	42.75000 +0.75	42.95	41.05	42.00	87,740
24 Nov 17	42.00000 +0.00	42.40	41.02	42.00	40,992
23 Nov 17	42.00000 -1.50	43.60	41.02	43.50	75,298
22 Nov 17	43.50000 +0.25	43.50	41.20	42.75	207,389
21 Nov 17	43.25000 -0.25	43.75	43.00	43.50	51,712
20 Nov 17	43.50000 -1.75	45.00	43.10	45.00	119,745
17 Nov 17	45.25000 +0.00	45.25	45.00	45.25	17,497
16 Nov 17	45.25000 -0.75	45.65	45.03	45.65	162,312
15 Nov 17	46.00000 -1.25	46.50	45.65	46.50	80,174
14 Nov 17	47.25000 +0.25	47.75	45.50	47.00	222,670
13 Nov 17	47.00000 +0.00	47.00	46.10	47.00	54,473
10 Nov 17	47.00000 +0.50	47.00	46.12	46.50	209,132
09 Nov 17	46.50000 -1.00	47.30	46.50	47.30	197,517
08 Nov 17	47.50000 +0.00	47.60	47.00	47.50	58,599
07 Nov 17	47.50000 -0.25	47.53	47.00	47.53	19,680
06 Nov 17	47.75000 +0.00	48.00	47.50	47.75	137,576
03 Nov 17	47.75000 +0.00	47.78	47.00	47.75	99,081
02 Nov 17	47.75000 +0.00	47.90	47.53	47.75	49,739
01 Nov 17	47.75000 -0.50	48.03	46.64	48.03	104,553
31 Oct 17	48.25000 -0.25	48.95	48.00	48.50	289,031
30 Oct 17	48.50000 +0.50	49.00	48.00	48.00	1,161,005
27 Oct 17	48.00000 +1.50	48.38	47.00	47.00	161,031
26 Oct 17	46.50000 -1.25	48.29	45.10	47.75	325,808
25 Oct 17	47.75000 +0.75	48.50	46.80	47.00	81,632
24 Oct 17	47.00000 -1.75	48.20	46.10	48.20	195,354
23 Oct 17	48.75000 +0.25	49.00	48.05	48.50	80,608
20 Oct 17	48.50000 +0.00	49.00	48.01	48.50	35,519
19 Oct 17	48.50000 -1.25	49.80	48.00	49.50	294,504
18 Oct 17	49.75000 +0.00	50.50	49.05	49.75	175,282
17 Oct 17	49.75000 -0.25	50.50	49.33	50.00	86,423
16 Oct 17	50.00000 +0.00	50.28	49.70	50.00	131,018
13 Oct 17	50.00000 +0.00	50.24	49.70	49.80	82,866
12 Oct 17	50.00000 -0.38	50.50	49.80	50.31	81,074
11 Oct 17	50.37500 +0.63	50.38	49.10	49.10	198,162
10 Oct 17	49.75000 -0.50	50.35	49.49	50.25	257,527
09 Oct 17	50.25000 +0.00	50.50	50.05	50.45	204,292
06 Oct 17	50.25000 +0.00	50.42	50.00	50.38	106,780
05 Oct 17	50.25000 +0.00	50.50	50.01	50.40	206,932
04 Oct 17	50.25000 +0.00	50.45	49.50	50.05	108,176
03 Oct 17	50.25000 -0.75	51.00	50.05	50.99	132,786
02 Oct 17	51.00000 +0.00	51.45	50.55	51.45	142,913
29 Sep 17	51.00000 +0.00	51.45	50.80	51.40	144,392
28 Sep 17	51.00000 +0.25	52.00	50.67	50.67	293,263
27 Sep 17	50.75000 -0.25	51.03	50.75	51.03	230,139
26 Sep 17	51.00000 +0.00	51.20	50.78	51.00	325,913
25 Sep 17	51.00000 +0.75	54.80	50.05	51.50	1,872,249
22 Sep 17	50.25000 +0.00	50.94	50.25	50.94	1,400
21 Sep 17	50.25000 -1.75	51.45	49.08	51.12	84,428
20 Sep 17	52.00000 -0.25	52.74	51.00	52.10	732,221
19 Sep 17	52.25000 -0.75	53.46	49.40	53.46	91,412
18 Sep 17	53.00000 +0.00	53.40	52.00	53.34	69,300
15 Sep 17	53.00000 +0.00	53.40	52.00	53.00	454,020
14 Sep 17	53.00000 +0.00	53.40	51.00	53.40	168,972
13 Sep 17	53.00000 +3.50	53.40	49.50	50.10	481,746
12 Sep 17	49.50000 +0.50	51.00	48.33	51.00	184,230
11 Sep 17	49.00000 +0.50	49.16	48.02	49.00	76,564
08 Sep 17	48.50000 -0.50	49.20	48.00	49.20	48,289
07 Sep 17	49.00000 +0.00	49.34	48.00	48.00	169,247
06 Sep 17	49.00000 +0.00	49.00	48.00	49.00	24,875
05 Sep 17	49.00000 +0.50	49.50	47.50	48.94	168,994
04 Sep 17	48.50000 +0.00	48.95	48.50	48.95	10,599
01 Sep 17	48.50000 +0.00	48.50	47.50	48.50	23,535
31 Aug 17	48.50000 +0.00	49.50	47.10	49.40	211,500
30 Aug 17	48.50000 -0.25	50.00	47.10	47.10	146,426
29 Aug 17	48.75000 -0.75	51.00	48.00	50.45	210,393
25 Aug 17	49.50000 +1.00	50.49	48.77	48.77	55,776
24 Aug 17	48.50000 +0.50	49.00	47.55	48.00	24,438
23 Aug 17	48.00000 +0.00	49.00	47.00	48.00	266,453
22 Aug 17	48.00000 +0.50	48.83	47.00	47.50	93,242
21 Aug 17	47.50000 -1.00	47.68	47.00	47.68	78,177
18 Aug 17	48.50000 +0.50	50.00	48.10	48.10	140,661
17 Aug 17	48.00000 +0.00	48.50	48.00	48.00	820
16 Aug 17	48.00000 +0.00	48.00	47.00	48.00	57,766
15 Aug 17	48.00000 +0.00	48.85	47.85	48.00	56,170
14 Aug 17	48.00000 +0.00	48.83	47.80	48.00	31,366
11 Aug 17	48.00000 -0.50	49.00	48.00	48.50	36,565
10 Aug 17	48.50000 +0.00	49.00	48.10	48.50	88,061
09 Aug 17	48.50000 +0.00	49.50	48.00	48.50	182,051
08 Aug 17	48.50000 +0.00	48.88	48.00	48.50	57,014
07 Aug 17	48.50000 +0.00	48.95	48.00	48.50	61,012
04 Aug 17	48.50000 +0.00	48.95	48.05	48.50	26,605
03 Aug 17	48.50000 +0.00	49.00	48.00	48.50	121,404
02 Aug 17	48.50000 +0.00	49.00	48.00	48.50	242,176
01 Aug 17	48.50000 +0.00	48.78	48.00	48.50	40,933
31 Jul 17	48.50000 +0.00	49.00	48.00	48.50	80,478
28 Jul 17	48.50000 +0.50	49.00	48.05	48.05	19,319
27 Jul 17	48.00000 +0.50	48.90	47.05	47.50	69,942
26 Jul 17	47.50000 -2.00	49.74	46.45	49.50	234,429
25 Jul 17	49.50000 +0.00	49.78	49.10	49.50	20,635
24 Jul 17	49.50000 +0.50	49.90	49.00	49.00	141,618
21 Jul 17	49.00000 +0.50	50.00	48.51	48.51	179,637
20 Jul 17	48.50000 -1.00	49.47	48.00	49.47	151,470
19 Jul 17	49.50000 -0.75	49.88	49.00	49.88	83,492
18 Jul 17	50.25000 +0.25	50.35	48.50	50.00	264,352
17 Jul 17	50.00000 +2.00	51.00	48.55	48.55	327,554
14 Jul 17	48.00000 +3.00	49.00	44.87	45.00	373,556
13 Jul 17	45.00000 +0.50	45.78	44.67	44.67	136,288
12 Jul 17	44.50000 +0.25	45.00	44.10	44.25	168,712
11 Jul 17	44.25000 +0.25	45.70	43.50	44.00	198,389
10 Jul 17	44.00000 +1.75	44.44	41.50	42.25	259,897
07 Jul 17	42.25000 +0.00	42.40	41.50	42.25	29,746
06 Jul 17	42.25000 -1.00	42.75	41.00	42.75	142,504
05 Jul 17	43.25000 +2.00	43.70	41.20	42.00	373,051
04 Jul 17	41.25000 +0.00	41.25	40.00	41.25	123,496
03 Jul 17	41.25000 +0.00	41.25	40.00	41.25	247,275
30 Jun 17	41.25000 +1.50	41.25	39.95	39.95	452,177
29 Jun 17	39.75000 -0.50	40.40	39.50	40.25	200,666
28 Jun 17	40.25000 -0.25	40.26	39.05	40.00	79,203
27 Jun 17	40.50000 -0.50	41.20	38.62	41.00	473,614
26 Jun 17	41.00000 -0.75	41.60	40.11	41.60	204,103
23 Jun 17	41.75000 +1.50	41.75	40.20	40.25	705,624
22 Jun 17	40.25000 -3.75	44.30	40.16	40.25	749,715
21 Jun 17	44.00000 +0.00	44.44	43.35	44.00	18,198
20 Jun 17	44.00000 -1.00	45.00	43.61	45.00	54,065
19 Jun 17	45.00000 +1.00	45.00	43.90	44.00	43,414
16 Jun 17	44.00000 -0.25	44.67	43.22	44.25	264,674
15 Jun 17	44.25000 -1.00	45.30	44.02	45.25	157,676
14 Jun 17	45.25000 -0.25	45.88	44.04	45.50	320,234
13 Jun 17	45.50000 -0.50	46.60	45.10	46.00	438,310
12 Jun 17	46.00000 +0.00	47.00	45.00	46.00	434,863
09 Jun 17	46.00000 -1.00	47.75	45.15	47.00	166,631
08 Jun 17	47.00000 -1.00	48.43	46.05	48.00	226,641
07 Jun 17	48.00000 +0.50	48.75	45.10	47.50	1,215,268
06 Jun 17	47.50000 -2.50	50.50	46.00	50.00	94,291
05 Jun 17	50.00000 -3.00	52.00	49.00	52.00	217,654
02 Jun 17	53.00000 -0.50	54.00	52.05	53.50	57,830
01 Jun 17	53.50000 +0.00	54.44	53.30	53.50	27,567
31 May 17	53.50000 -0.50	55.76	53.10	55.00	179,660
30 May 17	54.00000 +2.00	54.80	51.55	52.00	175,135
26 May 17	52.00000 +2.50	54.00	48.52	49.50	169,594
25 May 17	49.50000 +1.00	50.33	48.05	49.00	128,558
24 May 17	48.50000 -2.50	51.74	47.00	51.00	263,738
23 May 17	51.00000 +2.00	52.64	48.05	49.00	369,548
22 May 17	49.00000 +0.00	49.00	48.05	49.00	17,099
19 May 17	49.00000 +0.50	49.00	48.00	48.50	301,137
18 May 17	48.50000 -7.00	51.15	48.00	51.15	218,745
17 May 17	55.50000 +0.00	55.50	55.20	55.50	15,536
16 May 17	55.50000 +0.00	55.95	54.05	55.50	1,038
15 May 17	55.50000 +0.00	56.25	54.00	55.50	12,607
12 May 17	55.50000 -2.00	56.35	55.00	56.35	67,603
11 May 17	57.50000 +0.00	59.00	55.19	57.50	6,993
10 May 17	57.50000 -0.50	58.70	56.05	58.00	24,645
09 May 17	58.00000 +0.00	58.00	56.00	58.00	16,781
08 May 17	58.00000 +0.00	58.70	56.28	58.00	6,202
05 May 17	58.00000 +0.00	58.94	56.16	58.00	15,836
04 May 17	58.00000 +1.00	58.94	58.00	58.00	5,627
03 May 17	57.00000 +2.00	57.65	54.28	55.00	83,540
02 May 17	55.00000 -4.00	58.04	53.89	58.04	273,153
28 Apr 17	59.00000 -1.00	59.00	58.00	59.00	89,392
27 Apr 17	60.00000 -1.50	61.90	58.00	61.50	72,246
25 Apr 17	61.50000 +0.00	61.50	60.00	61.50	12,258
24 Apr 17	61.50000 +1.50	62.00	60.50	60.50	59,970
21 Apr 17	60.00000 +0.00	61.60	58.08	60.00	9,618
20 Apr 17	60.00000 +0.00	61.60	58.58	60.00	6,844
19 Apr 17	60.00000 +0.00	61.00	58.55	60.00	28,537
18 Apr 17	60.00000 +0.00	61.42	58.38	60.00	3,656
13 Apr 17	60.00000 +0.00	62.00	58.00	60.00	1,215,564
12 Apr 17	60.00000 +0.50	61.23	58.00	59.50	134,085
11 Apr 17	59.50000 +1.00	60.85	58.00	59.00	118,102
10 Apr 17	58.50000 -0.50	60.10	57.50	59.00	24,574
07 Apr 17	59.00000 +0.00	60.00	57.50	59.00	10,337
06 Apr 17	59.00000 +0.00	60.00	57.40	59.00	4,100
05 Apr 17	59.00000 +0.00	59.80	57.00	59.00	186,254
04 Apr 17	59.00000 +0.00	59.00	57.00	59.00	182,177
03 Apr 17	59.00000 +0.00	60.00	59.00	59.00	1,906
31 Mar 17	59.00000 +0.00	60.00	59.00	59.00	14,301
30 Mar 17	59.00000 +0.00	60.00	57.00	59.00	4,939
29 Mar 17	59.00000 -2.00	61.77	57.20	61.00	65,154
28 Mar 17	61.00000 +0.00	61.00	59.00	61.00	11,188
27 Mar 17	61.00000 +0.00	61.00	59.00	61.00	31,972
24 Mar 17	61.00000 -0.50	62.60	59.60	61.50	21,042
23 Mar 17	61.50000 +0.00	62.75	59.10	61.50	21,702
22 Mar 17	61.50000 -0.50	61.50	60.35	61.50	11,036
21 Mar 17	62.00000 -0.50	63.40	60.00	62.50	875,898
20 Mar 17	62.50000 +0.50	63.00	61.00	62.00	129,981
17 Mar 17	62.00000 +1.50	63.00	59.65	60.50	42,691
16 Mar 17	60.50000 +2.00	60.76	59.60	59.60	409,587
15 Mar 17	58.50000 +2.00	60.00	55.77	56.50	110,964
14 Mar 17	56.50000 +0.00	58.00	55.48	56.50	12,123
13 Mar 17	56.50000 +0.00	57.40	55.48	56.50	14,842
10 Mar 17	56.50000 +0.00	57.55	55.00	56.50	84,909
09 Mar 17	56.50000 -2.00	58.00	55.00	58.00	94,653
08 Mar 17	58.50000 +0.00	58.50	57.00	58.50	7,127
07 Mar 17	58.50000 -2.50	60.00	57.00	60.00	18,664
06 Mar 17	61.00000 +0.00	62.52	59.00	61.00	70,011
03 Mar 17	61.00000 +0.00	62.70	59.10	61.00	24,753
02 Mar 17	61.00000 +0.00	61.00	59.00	61.00	7,376
01 Mar 17	61.00000 +0.00	62.70	61.00	61.00	36,459
28 Feb 17	61.00000 +0.00	62.40	59.00	61.00	12,206
27 Feb 17	61.00000 +1.00	62.50	60.00	60.00	55,129
24 Feb 17	60.00000 +0.00	61.20	60.00	60.00	18,402
23 Feb 17	60.00000 +0.00	61.20	60.00	60.00	4,903
22 Feb 17	60.00000 -1.50	62.30	59.44	61.50	52,267
21 Feb 17	61.50000 +0.00	63.00	60.55	61.50	19,942
20 Feb 17	61.50000 +0.50	63.00	59.55	61.00	102,766
17 Feb 17	61.00000 +2.00	63.00	60.80	60.80	78,669
16 Feb 17	59.00000 +1.00	60.00	57.21	58.00	111,745
15 Feb 17	58.00000 +1.00	59.74	56.62	57.00	371,286
14 Feb 17	57.00000 -1.50	58.89	56.00	58.50	35,380
13 Feb 17	58.50000 +0.00	58.95	57.00	58.50	37,137
10 Feb 17	58.50000 -1.50	58.50	56.17	58.50	28,635
09 Feb 17	60.00000 +0.00	60.00	58.00	60.00	2,739
08 Feb 17	60.00000 +0.00	60.00	58.00	60.00	10,017
07 Feb 17	60.00000 +0.50	60.00	60.00	60.00	8,835
06 Feb 17	59.50000 -0.50	60.49	57.10	60.00	6,129
03 Feb 17	60.00000 +0.50	61.28	58.00	60.00	34,127
02 Feb 17	59.50000 +3.50	61.00	56.00	56.50	153,331
01 Feb 17	56.00000 +1.00	56.10	53.25	55.00	256,736
31 Jan 17	55.00000 -2.50	56.00	53.00	56.00	130,302
30 Jan 17	57.50000 -0.50	58.40	54.00	58.00	44,697
27 Jan 17	58.00000 -0.50	58.48	56.00	58.48	16,795
26 Jan 17	58.50000 +0.00	59.00	57.00	58.50	56,337
25 Jan 17	58.50000 -1.50	62.00	57.00	60.00	68,199
24 Jan 17	60.00000 +0.00	60.08	58.00	60.00	21,416
23 Jan 17	60.00000 +0.00	60.15	58.00	60.00	12,808
20 Jan 17	60.00000 +1.00	60.96	58.00	59.00	93,621
19 Jan 17	59.00000 -5.00	65.82	56.05	65.00	423,777
18 Jan 17	64.00000 +0.00	66.00	64.00	64.00	47,066
17 Jan 17	64.00000 +0.00	66.00	63.50	64.00	10,114
16 Jan 17	64.00000 +0.00	66.00	63.40	64.00	44,984
13 Jan 17	64.00000 +0.00	66.00	63.12	64.00	19,092
12 Jan 17	64.00000 +0.00	66.00	64.00	64.00	52,974
11 Jan 17	64.00000 +0.00	66.00	62.60	64.00	45,355
10 Jan 17	64.00000 +0.00	65.45	62.88	64.00	10,316
09 Jan 17	64.00000 +0.00	65.45	62.20	64.00	62,327
06 Jan 17	64.00000 +0.00	65.80	62.80	64.00	5,419
05 Jan 17	64.00000 +0.00	65.12	63.08	64.00	3,988
04 Jan 17	64.00000 -0.50	65.00	63.00	64.50	45,966
03 Jan 17	64.50000 +0.00	66.00	63.00	64.50	8,799
30 Dec 16	64.50000 +0.00	64.50	63.00	64.50	2,349
29 Dec 16	64.50000 +0.00	66.00	63.20	64.50	29,353
28 Dec 16	64.50000 +0.00	66.44	63.15	64.50	11,813
23 Dec 16	64.50000 +0.00	66.44	63.00	64.50	3,235
22 Dec 16	64.50000 +0.00	66.00	64.50	64.50	28,870
20 Dec 16	64.50000 +0.00	66.00	63.05	64.50	8,545
19 Dec 16	64.50000 +0.00	66.44	63.05	64.50	7,160
16 Dec 16	64.50000 +0.00	66.00	63.00	64.50	20,207
15 Dec 16	64.50000 +0.00	66.00	64.50	64.50	40,779
14 Dec 16	64.50000 +0.00	66.00	64.50	64.50	18,879
13 Dec 16	64.50000 +2.00	65.00	63.00	63.00	25,132
12 Dec 16	62.50000 +0.00	63.40	61.13	62.50	2,260
09 Dec 16	62.50000 +0.00	63.40	61.10	62.50	71,858
08 Dec 16	62.50000 +0.00	63.00	61.00	62.50	15,080
07 Dec 16	62.50000 +0.00	63.30	61.10	62.50	22,268
06 Dec 16	62.50000 +0.00	63.00	62.50	62.50	15,066
05 Dec 16	62.50000 +0.00	62.95	61.06	62.50	24,397
02 Dec 16	62.50000 +0.00	62.59	61.00	62.50	4,509
01 Dec 16	62.50000 +0.00	62.59	62.50	62.50	3,575
30 Nov 16	62.50000 +0.00	62.50	61.00	62.50	1,554
29 Nov 16	62.50000 +0.00	62.50	61.00	62.50	1,194
28 Nov 16	62.50000 +0.00	62.95	61.00	62.50	12,270
25 Nov 16	62.50000 +0.00	63.07	61.00	62.50	7,234
24 Nov 16	62.50000 +1.50	63.07	61.50	61.50	10,259
23 Nov 16	61.00000 -1.50	63.15	60.00	62.50	91,335
22 Nov 16	62.50000 +0.00	63.15	61.00	62.50	9,104
21 Nov 16	62.50000 -0.50	63.48	62.00	63.00	11,767
18 Nov 16	63.00000 +0.00	63.50	62.00	63.00	50,829
17 Nov 16	63.00000 +0.00	63.00	62.00	63.00	19,866
16 Nov 16	63.00000 -1.50	63.88	63.00	63.50	12,577
14 Nov 16	64.50000 +0.00	64.50	63.12	64.50	2,153
11 Nov 16	64.50000 -0.50	65.74	63.00	65.00	31,804
10 Nov 16	65.00000 +1.00	66.00	63.44	64.00	67,679
09 Nov 16	64.00000 -1.50	64.96	59.00	63.50	45,518
08 Nov 16	65.50000 -1.00	66.40	62.60	66.40	101,034
07 Nov 16	66.50000 +0.00	66.90	65.00	66.50	28,019
04 Nov 16	66.50000 -1.00	67.19	65.00	67.19	29,409
03 Nov 16	67.50000 +0.00	68.75	65.25	67.50	14,846
02 Nov 16	67.50000 +0.00	68.75	65.55	67.50	17,918
01 Nov 16	67.50000 +0.00	68.80	65.55	67.50	29,698
31 Oct 16	67.50000 +0.00	67.50	65.00	67.50	15,715
28 Oct 16	67.50000 +0.50	68.95	65.35	67.50	15,254
27 Oct 16	67.00000 +0.00	67.98	67.00	67.00	18,604
26 Oct 16	67.00000 +0.00	68.00	65.08	67.00	24,613
25 Oct 16	67.00000 -0.50	68.50	65.05	67.50	88,729
24 Oct 16	67.50000 -0.50	69.00	65.10	68.00	69,846
21 Oct 16	68.00000 +0.00	69.86	67.00	68.00	26,936
20 Oct 16	68.00000 +0.00	69.00	66.65	68.00	9,654
19 Oct 16	68.00000 +0.50	70.00	65.80	67.50	27,458
18 Oct 16	67.50000 +0.00	69.00	65.80	67.50	4,410
17 Oct 16	67.50000 +0.00	69.70	65.00	67.50	26,090
14 Oct 16	67.50000 -0.50	69.86	65.00	68.00	120,822
13 Oct 16	68.00000 +0.00	68.15	66.00	68.00	33,708
12 Oct 16	68.00000 -2.00	68.80	65.30	68.80	59,025
11 Oct 16	70.00000 +0.00	70.00	69.88	70.00	5,899
10 Oct 16	70.00000 +0.00	70.15	68.00	70.00	34,949
07 Oct 16	70.00000 +0.00	70.15	69.00	70.00	104,051
06 Oct 16	70.00000 +0.00	70.15	70.00	70.00	114,045
05 Oct 16	70.00000 +0.00	71.60	69.20	70.00	29,919
04 Oct 16	70.00000 +1.50	71.80	69.20	69.20	49,973
03 Oct 16	68.50000 +0.00	69.25	67.00	68.50	71,447
30 Sep 16	68.50000 +2.50	69.50	66.00	66.50	114,819
29 Sep 16	66.00000 +0.50	66.58	63.21	65.50	18,342
28 Sep 16	65.50000 -0.50	66.30	63.15	66.00	97,439
27 Sep 16	66.00000 -3.50	68.00	64.35	68.00	72,944
26 Sep 16	69.50000 -0.50	70.11	68.00	70.00	37,686
23 Sep 16	70.00000 -0.50	70.20	68.00	70.20	10,872
21 Sep 16	70.50000 +0.00	70.65	68.00	70.50	11,914
20 Sep 16	70.50000 +0.00	70.85	68.25	70.50	19,232
19 Sep 16	70.50000 +0.00	70.95	68.25	70.50	18,788
16 Sep 16	70.50000 +0.00	71.00	68.25	70.50	11,185
15 Sep 16	70.50000 -1.50	71.00	69.60	71.00	13,496
14 Sep 16	72.00000 +0.00	72.00	70.10	72.00	25,117
13 Sep 16	72.00000 +0.00	72.60	70.00	72.00	30,806
12 Sep 16	72.00000 +1.50	74.80	70.00	70.50	114,042
09 Sep 16	70.50000 +0.50	73.00	70.50	70.50	45,301
08 Sep 16	70.00000 +0.00	71.57	69.04	70.00	71,379
07 Sep 16	70.00000 -1.50	73.00	68.50	71.50	129,922
06 Sep 16	71.50000 +6.00	73.00	66.90	67.00	306,086
05 Sep 16	65.50000 +0.50	67.00	64.33	65.00	149,780
02 Sep 16	65.00000 +0.00	66.50	63.00	65.00	125,761
01 Sep 16	65.00000 +0.50	67.00	63.00	65.00	116,416
31 Aug 16	64.50000 +0.00	65.97	64.50	64.50	1,848
30 Aug 16	64.50000 +0.00	65.70	63.10	64.50	18,045
26 Aug 16	64.50000 -0.50	65.71	62.50	65.00	40,859
25 Aug 16	65.00000 +0.00	65.00	63.00	65.00	86,616
24 Aug 16	65.00000 +0.00	65.80	63.00	65.00	11,907
23 Aug 16	65.00000 +0.00	65.90	65.00	65.00	4,679
22 Aug 16	65.00000 +0.00	65.90	63.00	65.00	7,129
19 Aug 16	65.00000 +0.00	65.90	63.00	65.00	4,102
18 Aug 16	65.00000 +0.00	65.92	63.00	65.00	1,755
17 Aug 16	65.00000 -0.50	65.00	64.00	65.00	7,150
16 Aug 16	65.50000 -1.00	66.25	64.00	66.25	21,608
15 Aug 16	66.50000 +0.00	66.50	65.50	66.50	1,610
12 Aug 16	66.50000 +2.00	66.50	65.00	65.00	40,017
11 Aug 16	64.50000 +0.50	64.90	64.50	64.50	8,045
10 Aug 16	64.00000 +0.50	64.77	64.00	64.00	14,301
09 Aug 16	63.50000 -2.50	64.90	61.00	64.90	106,973
08 Aug 16	66.00000 -0.50	66.55	64.00	66.50	11,387
05 Aug 16	66.50000 +0.00	67.00	64.00	66.50	18,467
04 Aug 16	66.50000 +0.00	66.85	65.10	66.50	8,125
03 Aug 16	66.50000 +0.00	66.90	65.00	66.50	7,596
02 Aug 16	66.50000 +0.00	66.90	66.50	66.50	137
01 Aug 16	66.50000 +0.00	66.90	65.00	66.50	4,303
29 Jul 16	66.50000 -0.50	68.25	65.00	67.00	35,956
28 Jul 16	67.00000 +0.00	68.30	65.00	67.00	14,102
27 Jul 16	67.00000 +0.00	68.35	65.00	67.00	20,657
26 Jul 16	67.00000 -1.00	69.25	66.00	68.00	59,555
25 Jul 16	68.00000 +1.00	70.00	66.00	67.00	100,294
22 Jul 16	67.00000 +0.50	68.90	65.90	66.50	18,307
21 Jul 16	66.50000 +1.50	68.00	66.50	66.50	14,648
20 Jul 16	65.00000 +0.00	67.00	65.00	65.00	5,163
19 Jul 16	65.00000 -1.50	67.00	64.35	66.50	41,519
18 Jul 16	66.50000 +1.50	68.00	65.25	65.25	56,130
15 Jul 16	65.00000 -1.00	68.00	64.15	66.00	28,655
14 Jul 16	66.00000 +0.00	69.00	64.50	66.00	81,023
13 Jul 16	66.00000 +3.00	68.00	64.80	64.80	52,041
12 Jul 16	63.00000 +0.50	64.00	62.15	62.50	4,961
11 Jul 16	62.50000 +1.50	64.50	61.25	61.25	83,254
08 Jul 16	61.00000 +4.00	65.00	60.00	60.00	142,527
07 Jul 16	57.00000 -0.50	57.52	55.00	57.50	16,461
06 Jul 16	57.50000 -0.50	57.50	55.30	57.50	24,773
05 Jul 16	58.00000 +0.00	59.75	56.68	58.00	15,440
04 Jul 16	58.00000 +0.00	59.32	56.60	58.00	26,968
01 Jul 16	58.00000 +0.00	59.75	57.10	58.00	38,289
30 Jun 16	58.00000 +0.00	59.99	56.60	58.00	8,763
29 Jun 16	58.00000 +3.50	58.49	54.30	55.00	112,789
28 Jun 16	54.50000 -1.00	55.50	51.10	55.50	191,970
27 Jun 16	55.50000 -8.50	63.00	54.00	63.00	90,588
24 Jun 16	64.00000 -1.50	64.00	60.10	64.00	35,373
23 Jun 16	65.50000 +0.00	66.85	64.25	65.50	27,983
22 Jun 16	65.50000 +0.00	66.85	64.20	65.50	10,798
21 Jun 16	65.50000 +0.00	65.50	64.20	65.50	5,408
20 Jun 16	65.50000 +1.00	66.80	64.20	64.50	15,795
17 Jun 16	64.50000 +1.00	64.90	62.00	63.50	31,237
16 Jun 16	63.50000 -5.00	66.00	62.00	66.00	127,877
15 Jun 16	68.50000 -1.50	71.50	68.00	70.00	25,982
14 Jun 16	70.00000 +0.00	70.00	68.05	70.00	12,856
13 Jun 16	70.00000 -1.00	70.00	68.44	70.00	116,362
10 Jun 16	71.00000 +2.50	72.99	68.75	69.50	72,260
09 Jun 16	68.50000 +2.00	70.50	66.38	66.50	93,718
08 Jun 16	66.50000 +0.00	68.00	65.03	66.50	33,727
07 Jun 16	66.50000 +0.00	68.00	65.00	66.50	109,658
06 Jun 16	66.50000 +0.00	66.86	66.50	66.50	4,579
03 Jun 16	66.50000 -0.50	67.95	65.04	67.00	14,609
02 Jun 16	67.00000 +0.00	67.95	65.05	67.00	2,943
01 Jun 16	67.00000 +0.00	67.95	65.05	67.00	6,726
31 May 16	67.00000 -0.50	68.04	65.05	67.50	9,952
27 May 16	67.50000 -2.00	70.25	65.00	69.50	73,875
26 May 16	69.50000 +0.00	69.50	68.70	69.50	7,104
25 May 16	69.50000 +0.00	70.88	68.63	69.50	3,672
23 May 16	69.50000 +0.00	70.99	68.90	69.50	9,912
20 May 16	69.50000 +0.00	70.30	69.50	69.50	20,429
19 May 16	69.50000 -0.50	69.50	68.84	69.50	509
18 May 16	70.00000 +0.00	71.00	68.55	70.00	11,624
17 May 16	70.00000 -0.25	70.00	69.00	70.00	4,380
16 May 16	70.25000 +0.00	71.28	70.25	70.25	1,362
13 May 16	70.25000 +0.00	71.28	68.75	70.50	45,778
12 May 16	70.25000 +0.00	72.50	68.95	70.50	67,796
11 May 16	70.25000 -0.25	72.75	68.75	70.50	21,745
10 May 16	70.50000 +0.50	72.00	67.70	70.00	58,772
09 May 16	70.00000 +1.00	71.00	67.65	69.00	37,889
06 May 16	69.00000 +0.00	70.99	68.40	69.00	17,465
05 May 16	69.00000 +1.00	71.00	67.39	68.00	63,638
04 May 16	68.00000 +0.00	69.99	67.25	68.00	19,729
03 May 16	68.00000 +0.00	69.99	67.25	68.00	1,217
29 Apr 16	68.00000 -1.00	69.99	67.10	69.00	23,951
28 Apr 16	69.00000 +0.00	69.98	67.30	69.00	19,972
27 Apr 16	69.00000 +0.00	69.00	67.30	69.00	2,011
26 Apr 16	69.00000 +0.00	70.10	67.05	69.00	9,142
25 Apr 16	69.00000 +0.00	70.35	67.05	69.00	32,428
21 Apr 16	69.00000 +0.00	69.70	67.05	69.00	25,439
20 Apr 16	69.00000 +0.00	69.90	67.00	69.00	52,527
19 Apr 16	69.00000 +0.00	69.00	67.05	69.00	4,121
18 Apr 16	69.00000 -1.00	71.40	67.00	70.00	54,831
15 Apr 16	70.00000 +3.50	71.00	66.50	66.50	142,845
14 Apr 16	66.50000 +0.50	67.00	65.05	65.50	30,734
12 Apr 16	66.00000 +0.00	67.70	64.00	66.00	12,034
11 Apr 16	66.00000 +0.00	67.70	64.05	66.00	8,551
08 Apr 16	66.00000 +1.00	67.70	64.05	65.00	28,045
07 Apr 16	65.00000 +0.00	66.40	63.10	65.00	19,730
06 Apr 16	65.00000 +0.00	66.40	63.10	65.00	111,191
05 Apr 16	65.00000 +0.00	66.99	64.00	65.00	3,217
04 Apr 16	65.00000 -1.50	67.00	63.10	66.50	125,975
01 Apr 16	66.50000 -1.50	66.50	65.00	66.50	79,142
31 Mar 16	68.00000 +1.00	69.00	66.05	67.00	168,895
30 Mar 16	67.00000 +1.00	70.00	64.35	66.00	99,914
29 Mar 16	66.00000 +1.00	68.00	64.00	65.00	92,404
24 Mar 16	65.00000 +2.50	67.00	62.55	62.55	108,955
23 Mar 16	62.50000 +2.50	62.50	59.50	60.00	81,784
22 Mar 16	60.00000 +0.00	60.00	58.05	60.00	2,699
21 Mar 16	60.00000 +0.00	60.00	57.30	60.00	34,272
18 Mar 16	60.00000 -0.50	62.00	58.50	60.50	63,542
17 Mar 16	60.50000 +0.00	61.40	59.05	60.50	10,927
16 Mar 16	60.50000 +0.50	60.70	58.05	60.00	9,336
15 Mar 16	60.00000 +0.00	60.00	58.05	60.00	2,809
14 Mar 16	60.00000 +0.00	60.85	58.05	60.00	8,816
11 Mar 16	60.00000 -0.50	60.00	59.00	60.00	1,138
09 Mar 16	60.50000 +0.50	60.90	59.00	60.00	7,786
08 Mar 16	60.00000 -2.50	61.00	58.50	61.00	41,271
07 Mar 16	62.50000 -0.50	62.95	61.00	62.95	6,567
04 Mar 16	63.00000 +0.00	63.00	61.80	63.00	23,487
03 Mar 16	63.00000 +0.00	63.00	61.05	63.00	7,691
02 Mar 16	63.00000 -0.50	63.30	63.00	63.00	5,107
01 Mar 16	63.50000 +2.00	64.92	60.05	61.50	250,203
29 Feb 16	61.50000 +2.50	63.50	57.30	59.00	182,398
26 Feb 16	59.00000 +5.50	60.85	54.10	54.10	729,982
25 Feb 16	53.50000 -1.50	56.30	52.35	55.00	201,368
24 Feb 16	55.00000 -3.50	58.50	52.50	58.50	289,695
23 Feb 16	58.50000 -1.00	59.33	57.60	59.33	46,946
22 Feb 16	59.50000 +0.00	59.55	57.00	59.50	86,825
19 Feb 16	59.50000 +0.00	59.50	57.00	59.50	53,299
18 Feb 16	59.50000 -2.50	61.75	57.15	61.75	150,226
17 Feb 16	62.00000 +0.00	62.78	59.09	62.00	30,752
16 Feb 16	62.00000 -0.50	62.78	60.00	62.50	22,727
15 Feb 16	62.50000 -2.50	63.90	60.00	63.90	54,330
12 Feb 16	65.00000 +0.00	65.95	63.28	65.00	5,565
11 Feb 16	65.00000 +0.00	66.00	63.28	65.00	4,695
10 Feb 16	65.00000 -0.50	66.44	63.28	65.50	12,194
09 Feb 16	65.50000 +0.00	66.44	63.10	65.50	13,651
08 Feb 16	65.50000 -1.00	66.44	63.10	66.44	22,893
05 Feb 16	66.50000 +0.00	67.20	65.00	66.50	52,337
04 Feb 16	66.50000 -1.50	68.30	65.03	67.50	29,859
03 Feb 16	68.00000 +0.00	69.16	66.03	68.00	16,973
02 Feb 16	68.00000 +2.50	69.40	65.15	66.00	115,339
29 Jan 16	65.50000 -0.50	69.70	64.00	66.00	103,401
28 Jan 16	66.00000 -1.00	69.70	65.00	67.00	38,709
27 Jan 16	67.00000 -2.50	69.70	66.30	69.50	80,542
26 Jan 16	69.50000 +1.00	71.80	68.20	71.50	259,943
25 Jan 16	68.50000 +0.50	69.70	67.04	68.00	72,742
22 Jan 16	68.00000 +0.00	69.70	68.00	68.00	87,338
21 Jan 16	68.00000 +0.00	70.00	66.60	68.00	31,174
20 Jan 16	68.00000 +0.00	68.00	66.55	68.00	8,789
19 Jan 16	68.00000 +0.00	69.30	66.35	68.00	25,520
18 Jan 16	68.00000 -1.00	69.95	67.35	69.00	19,479
15 Jan 16	69.00000 +0.00	70.60	67.84	69.00	59,668
14 Jan 16	69.00000 +0.00	70.28	67.70	69.00	7,262
13 Jan 16	69.00000 +0.00	70.40	67.70	69.00	13,727
12 Jan 16	69.00000 +0.00	70.48	67.58	69.00	67,420
11 Jan 16	69.00000 +1.00	70.60	66.10	68.00	95,277
08 Jan 16	68.00000 +0.00	69.40	66.52	68.00	5,071
07 Jan 16	68.00000 +0.00	69.45	66.48	68.00	51,552
06 Jan 16	68.00000 -3.00	71.00	67.10	71.00	55,070
05 Jan 16	71.00000 +0.50	72.00	70.00	70.50	77,030
04 Jan 16	70.50000 +0.00	72.00	69.58	70.50	25,602
31 Dec 15	70.50000 +0.00	72.95	70.50	70.50	138
30 Dec 15	70.50000 +1.00	72.00	70.50	70.50	19,072
29 Dec 15	69.50000 +0.00	70.70	68.45	69.50	8,646
24 Dec 15	69.50000 +0.00	69.50	68.45	69.00	278
23 Dec 15	69.50000 -0.50	71.00	68.52	70.00	13,866
22 Dec 15	70.00000 +0.00	71.00	68.60	70.00	11,843
21 Dec 15	70.00000 -0.50	71.00	68.40	70.50	34,237
18 Dec 15	70.50000 +5.50	72.80	67.50	67.50	217,348
17 Dec 15	65.00000 +1.50	65.00	62.65	63.50	21,151
16 Dec 15	63.50000 +0.50	64.55	61.60	63.00	58,424
15 Dec 15	63.00000 +0.00	64.00	61.60	63.00	5,160
14 Dec 15	63.00000 +0.00	64.00	61.50	63.00	6,048
11 Dec 15	63.00000 +0.00	64.32	61.60	63.00	13,613
10 Dec 15	63.00000 -0.50	63.88	61.35	63.50	29,334
09 Dec 15	63.50000 -1.00	63.95	62.00	63.95	17,779
08 Dec 15	64.50000 +0.00	64.70	62.00	64.50	4,564
07 Dec 15	64.50000 +0.00	64.50	62.42	64.50	21,451
04 Dec 15	64.50000 +1.50	64.77	62.21	63.00	50,317
03 Dec 15	63.00000 +0.00	63.60	61.00	63.00	4,236
02 Dec 15	63.00000 +0.00	63.00	61.00	63.00	5,868
01 Dec 15	63.00000 +0.00	63.88	63.00	63.00	7,661
30 Nov 15	63.00000 +0.50	64.00	61.00	62.50	50,620
27 Nov 15	62.50000 -0.50	64.00	61.00	63.00	38,346
26 Nov 15	63.00000 -3.50	67.60	61.10	66.50	88,086
25 Nov 15	66.50000 +0.00	66.94	66.50	66.50	8,683
24 Nov 15	66.50000 -1.50	66.50	65.00	66.50	8,585
23 Nov 15	68.00000 +0.00	69.15	66.00	68.00	45,504
20 Nov 15	68.00000 +0.00	68.00	66.25	68.00	37,533
19 Nov 15	68.00000 +0.00	68.00	67.80	68.00	21,962
18 Nov 15	68.00000 +0.00	68.00	66.25	68.00	6,988
17 Nov 15	68.00000 +2.00	69.00	66.20	66.20	82,168
16 Nov 15	66.00000 -2.50	67.88	65.00	67.88	59,252
13 Nov 15	68.50000 -1.00	70.55	67.00	69.50	20,714
12 Nov 15	69.50000 +0.00	70.60	69.50	69.50	710
11 Nov 15	69.50000 +0.00	70.70	67.00	69.50	15,950
10 Nov 15	69.50000 -0.50	70.00	67.00	70.00	18,587
09 Nov 15	70.00000 -1.50	70.70	68.00	70.70	74,822
06 Nov 15	71.50000 -0.50	72.12	70.00	72.00	65,048
05 Nov 15	72.00000 -1.00	73.50	71.35	73.00	52,580
04 Nov 15	73.00000 +0.00	74.00	71.72	73.00	20,678
03 Nov 15	73.00000 +0.00	75.00	71.60	73.00	112,429
02 Nov 15	73.00000 -0.50	74.75	72.00	73.50	47,474
30 Oct 15	73.50000 -0.50	73.50	72.00	73.50	5,782
29 Oct 15	74.00000 +0.00	75.60	72.60	74.00	25,858
28 Oct 15	74.00000 +0.00	75.75	72.60	74.00	30,457
27 Oct 15	74.00000 +0.00	75.00	72.31	74.00	113,052
26 Oct 15	74.00000 +0.00	74.00	73.00	74.00	265
23 Oct 15	74.00000 +0.50	76.00	73.00	73.50	27,253
22 Oct 15	73.50000 -1.50	73.50	69.89	73.50	26,483
21 Oct 15	75.00000 -3.00	77.00	73.10	77.00	56,402
20 Oct 15	78.00000 +0.00	78.00	76.00	78.00	30,670
19 Oct 15	78.00000 +1.00	80.00	77.33	78.00	19,176
16 Oct 15	77.00000 +2.50	78.00	73.25	74.50	75,684
15 Oct 15	74.50000 +2.50	76.53	70.48	72.00	32,085
14 Oct 15	72.00000 +0.00	75.00	70.48	72.00	52,695
13 Oct 15	72.00000 +2.50	75.00	68.25	69.50	75,225
12 Oct 15	69.50000 +0.00	71.00	69.50	69.50	7,661
09 Oct 15	69.50000 +0.00	72.00	68.15	69.50	15,183
08 Oct 15	69.50000 +0.00	71.30	67.00	69.50	75,922
07 Oct 15	69.50000 +0.00	69.50	67.35	69.50	13,227
06 Oct 15	69.50000 +0.00	70.30	67.30	69.50	9,366
05 Oct 15	69.50000 +1.00	70.00	67.00	68.50	91,561
02 Oct 15	68.50000 +2.50	71.88	67.00	67.00	83,255
01 Oct 15	66.00000 +1.00	67.00	64.20	65.00	23,868
30 Sep 15	65.00000 +1.50	67.00	63.00	63.50	17,066
29 Sep 15	63.50000 +0.00	64.30	57.00	63.50	193,719
28 Sep 15	63.50000 +0.00	63.50	62.00	63.50	36,994
25 Sep 15	63.50000 -1.50	65.60	62.35	65.00	41,771
24 Sep 15	65.00000 +1.00	65.78	63.48	64.00	15,192
23 Sep 15	64.00000 +0.00	65.00	63.10	64.00	4,916
22 Sep 15	64.00000 +0.00	65.00	63.00	64.00	16,273
21 Sep 15	64.00000 -2.50	65.90	63.00	65.90	54,433
18 Sep 15	66.50000 -1.50	68.68	65.00	68.00	55,634
17 Sep 15	68.00000 +0.00	68.95	65.89	68.00	35,046
16 Sep 15	68.00000 +0.00	69.35	66.20	68.00	10,018
15 Sep 15	68.00000 -1.00	68.00	66.04	68.00	19,827
14 Sep 15	69.00000 +1.00	70.00	69.00	69.00	9,898
11 Sep 15	68.00000 +0.50	69.95	66.48	67.50	5,156
10 Sep 15	67.50000 +0.50	69.70	65.60	67.50	4,766
09 Sep 15	67.00000 +2.00	67.00	66.00	66.00	54,691
08 Sep 15	65.00000 +0.00	66.30	63.30	65.00	58,098
07 Sep 15	65.00000 +0.00	65.68	63.15	65.00	16,195
04 Sep 15	65.00000 +0.50	65.78	62.00	64.50	31,709
03 Sep 15	64.50000 +1.00	65.00	62.10	64.50	10,908
02 Sep 15	63.50000 +0.00	65.00	62.10	63.50	7,115
01 Sep 15	63.50000 +0.00	65.00	62.00	63.50	12,366
28 Aug 15	63.50000 -2.00	66.65	63.00	65.50	27,872
27 Aug 15	65.50000 -1.00	66.65	63.00	66.50	24,837
26 Aug 15	66.50000 +0.00	68.00	65.00	66.50	402,076
25 Aug 15	66.50000 +2.50	68.00	63.00	64.00	169,581
24 Aug 15	64.00000 -2.50	65.30	63.00	65.30	28,683
21 Aug 15	66.50000 -1.00	70.00	65.30	67.50	9,584
20 Aug 15	67.50000 +0.00	69.00	65.00	67.50	41,602
19 Aug 15	67.50000 -3.50	70.00	65.00	70.00	42,568
18 Aug 15	71.00000 -2.50	72.00	70.00	72.00	12,068
17 Aug 15	73.50000 -1.00	73.50	72.00	73.50	21,570
14 Aug 15	74.50000 -1.50	76.00	72.05	76.00	69,843
13 Aug 15	76.00000 +0.00	76.10	74.50	76.00	74,840
12 Aug 15	76.00000 +0.50	76.00	74.65	74.65	22,503
11 Aug 15	75.50000 +0.00	76.50	74.60	75.50	29,625
10 Aug 15	75.50000 +0.00	76.62	74.00	75.50	70,798
07 Aug 15	75.50000 +1.00	75.70	72.00	74.50	95,745
06 Aug 15	74.50000 -1.00	76.00	72.93	75.50	69,415
05 Aug 15	75.50000 +0.50	76.85	74.00	75.00	38,192
04 Aug 15	75.00000 -1.00	76.50	74.00	76.00	28,525
03 Aug 15	76.00000 +1.50	78.00	75.15	75.15	98,940
31 Jul 15	74.50000 +2.50	76.50	71.60	72.00	98,056
30 Jul 15	72.00000 +2.00	75.00	71.30	71.30	174,369
29 Jul 15	70.00000 +4.50	71.96	63.48	65.00	137,252
28 Jul 15	65.50000 -2.00	67.40	64.15	67.00	137,525
27 Jul 15	67.50000 -0.50	69.00	66.35	68.00	33,140
24 Jul 15	68.00000 -2.00	73.00	66.00	71.00	172,753
23 Jul 15	70.00000 +0.00	72.00	68.50	70.00	5,806
22 Jul 15	70.00000 +1.50	70.00	67.36	68.50	29,431
21 Jul 15	68.50000 +3.00	70.00	65.85	65.85	64,926
20 Jul 15	65.50000 -0.50	68.00	65.00	66.00	74,806
17 Jul 15	66.00000 +0.00	66.00	65.10	66.00	2,563
16 Jul 15	66.00000 +0.00	66.00	65.10	66.00	1,476
15 Jul 15	66.00000 +0.00	66.00	65.10	66.00	2,896
14 Jul 15	66.00000 +0.50	68.00	65.00	66.00	12,734
13 Jul 15	65.50000 +0.00	68.00	64.10	65.50	67,291
10 Jul 15	65.50000 +0.00	67.35	65.50	65.50	17,658
09 Jul 15	65.50000 -1.00	67.40	63.05	65.50	9,482
08 Jul 15	66.50000 +0.00	66.50	65.00	66.50	7,980
07 Jul 15	66.50000 +0.00	67.45	66.50	66.50	446
06 Jul 15	66.50000 +0.00	67.62	65.00	66.50	19,309
03 Jul 15	66.50000 +0.00	66.50	65.00	66.50	9,385
02 Jul 15	66.50000 +1.00	67.64	65.00	66.50	1,319
01 Jul 15	65.50000 -1.00	67.75	65.50	66.50	136,709
30 Jun 15	66.50000 -0.50	68.40	65.20	67.00	48,228
29 Jun 15	67.00000 -1.00	67.00	63.00	67.00	74,390
26 Jun 15	68.00000 +0.00	70.00	66.25	68.00	121,054
25 Jun 15	68.00000 +0.00	69.12	66.25	68.00	5,541
24 Jun 15	68.00000 +0.00	69.52	66.58	68.00	10,766
23 Jun 15	68.00000 +0.00	70.00	66.25	68.00	54,218
22 Jun 15	68.00000 +0.00	68.90	66.00	68.00	20,576
19 Jun 15	68.00000 +0.00	70.00	66.00	68.00	22,981
18 Jun 15	68.00000 +0.00	68.90	67.00	68.00	51,177
17 Jun 15	68.00000 -0.50	70.00	65.00	68.50	168,170
16 Jun 15	68.50000 +0.00	70.18	67.00	68.50	15,814
15 Jun 15	68.50000 -0.50	70.30	67.25	69.00	91,753
12 Jun 15	68.99990 +0.00	69.95	67.25	69.00	76,943
11 Jun 15	68.99990 -1.00	71.00	66.00	70.00	219,410
10 Jun 15	70.00000 +14.00	70.98	63.15	63.15	386,231
09 Jun 15	56.00000 +0.00	57.00	56.00	56.00	21,827
08 Jun 15	56.00000 +0.00	56.00	54.35	56.00	6,555
05 Jun 15	56.00000 +0.00	57.00	54.25	56.00	10,738
04 Jun 15	56.00000 +0.00	57.30	54.48	56.00	30,992
03 Jun 15	56.00000 +0.00	57.36	54.65	56.00	18,542
02 Jun 15	56.00000 -0.50	57.52	55.30	56.50	18,577
01 Jun 15	56.50000 +0.00	57.52	54.91	56.50	79,441
29 May 15	56.50000 -1.00	57.70	55.00	57.50	51,877
28 May 15	57.50000 +0.00	57.95	56.00	57.50	33,862
27 May 15	57.50000 +0.00	57.95	56.00	57.50	51,869
26 May 15	57.50000 +0.00	58.30	56.00	57.50	38,949
22 May 15	57.50000 +0.00	58.37	56.55	57.50	29,583
21 May 15	57.50000 +0.00	58.00	57.35	57.50	38,369
20 May 15	57.50000 +0.00	58.35	56.50	57.50	16,500
19 May 15	57.50000 +0.00	58.37	56.35	57.50	5,920
18 May 15	57.50000 +0.00	58.50	56.35	57.50	17,046
15 May 15	57.50000 +0.00	58.63	56.00	57.50	55,509
14 May 15	57.50000 +0.00	57.50	56.15	57.50	1,135
13 May 15	57.50000 +0.00	59.00	56.15	57.50	112,548
12 May 15	57.50000 +0.00	57.50	56.00	57.50	52,661
11 May 15	57.50000 +0.00	58.45	56.03	57.50	47,727
08 May 15	57.50000 +0.00	58.50	56.00	57.50	118,701
07 May 15	57.50000 -0.50	57.50	56.00	57.50	7,259
06 May 15	58.00000 +0.00	59.00	57.00	58.00	208,699
05 May 15	58.00000 +0.00	58.50	58.00	58.00	5,212
01 May 15	58.00000 +0.00	59.00	57.75	58.00	17,401
30 Apr 15	58.00000 +1.50	60.00	57.00	57.00	96,774
29 Apr 15	56.50000 +0.00	56.85	55.00	56.50	71,491
28 Apr 15	56.50000 +0.00	56.90	56.00	56.50	16,993
27 Apr 15	56.50000 +1.50	56.93	56.00	56.00	30,497
24 Apr 15	55.00000 +0.00	56.00	53.00	55.00	97,205
23 Apr 15	55.00000 +0.00	56.00	53.00	55.00	37,046
22 Apr 15	55.00000 +0.00	56.17	53.10	55.00	35,981
21 Apr 15	55.00000 +0.00	55.70	53.63	55.00	20,905
20 Apr 15	55.00000 +0.00	55.70	53.50	55.00	47,363
17 Apr 15	55.00000 -1.00	56.00	54.00	56.00	41,457
16 Apr 15	56.00000 -2.00	57.45	55.00	57.45	71,878
15 Apr 15	58.00000 +0.00	60.00	56.00	58.00	85,303
14 Apr 15	58.00000 -1.00	58.00	56.00	58.00	15,480
13 Apr 15	59.00000 +0.00	59.00	57.50	59.00	30,493
10 Apr 15	59.00000 -0.50	60.00	57.00	59.50	71,546
09 Apr 15	59.49990 +1.00	60.00	57.38	58.50	29,321
08 Apr 15	58.50000 +0.50	58.50	56.25	58.00	27,087
07 Apr 15	58.00000 +0.00	58.00	53.63	58.00	78,760
02 Apr 15	58.00000 +0.00	58.00	56.00	58.00	3,495
01 Apr 15	58.00000 +0.00	58.00	56.00	58.00	13,097
31 Mar 15	58.00000 +0.00	58.00	56.00	58.00	75,757
30 Mar 15	58.00000 +0.00	58.00	56.00	58.00	18,473
27 Mar 15	58.00000 +0.50	58.00	57.40	57.50	100,243
26 Mar 15	57.50000 +0.00	58.45	56.00	57.50	20,900
25 Mar 15	57.50000 +0.00	57.50	56.36	57.50	5,659
24 Mar 15	57.50000 +1.50	58.70	56.50	56.50	42,888
23 Mar 15	56.00000 +1.00	58.00	54.25	55.00	24,680
20 Mar 15	55.00000 -1.00	56.70	55.00	56.00	35,553
19 Mar 15	56.00000 +2.00	58.00	54.00	54.50	88,442
18 Mar 15	54.00000 -2.50	55.48	52.00	55.48	93,140
17 Mar 15	56.50000 -2.00	57.00	54.00	57.00	669,836
16 Mar 15	58.50000 -1.00	58.50	57.00	58.50	52,260
13 Mar 15	59.49990 -0.50	59.50	58.00	59.50	7,248
12 Mar 15	60.00000 -0.50	60.00	59.00	60.00	25,070
11 Mar 15	60.50000 +0.00	61.64	59.38	60.50	7,892
10 Mar 15	60.50000 +0.00	60.50	59.36	60.50	1,584
09 Mar 15	60.50000 +0.00	61.46	59.35	60.50	3,780
06 Mar 15	60.50000 +0.00	61.50	59.80	60.50	36,910
05 Mar 15	60.50000 +0.00	61.00	59.08	60.50	4,284
04 Mar 15	60.50000 -0.50	61.25	59.08	61.00	7,980
03 Mar 15	61.00000 +0.00	61.95	59.60	61.00	4,494
02 Mar 15	61.00000 +0.00	61.00	59.60	61.00	1,025
27 Feb 15	61.00000 -0.50	61.00	59.00	61.00	28,195
26 Feb 15	61.50000 +0.00	62.95	61.50	61.50	1,743
25 Feb 15	61.50000 +0.00	61.50	59.75	61.50	16,062
24 Feb 15	61.50000 +0.00	63.65	59.78	61.50	14,336
23 Feb 15	61.50000 -0.50	63.27	59.38	62.00	40,504
20 Feb 15	62.00000 +0.00	62.00	60.10	62.00	3,025
19 Feb 15	62.00000 +0.50	62.70	60.10	61.50	14,071
18 Feb 15	61.50000 -0.50	62.00	59.75	62.00	13,190
17 Feb 15	62.00000 +0.00	62.40	60.00	62.00	32,670
16 Feb 15	62.00000 +0.00	62.95	60.00	62.00	21,809
13 Feb 15	62.00000 +0.50	63.45	60.00	62.00	73,357
12 Feb 15	61.50000 +2.50	62.00	59.50	59.50	57,853
11 Feb 15	59.00000 +0.50	60.00	57.15	58.50	41,212
10 Feb 15	58.50000 +0.00	59.30	56.00	58.50	38,075
09 Feb 15	58.50000 -1.50	59.60	58.00	59.60	16,226
06 Feb 15	60.00000 +0.00	60.75	59.00	60.00	59,398
05 Feb 15	60.00000 +0.00	60.50	59.00	60.00	41,693
04 Feb 15	60.00000 +1.00	61.00	57.00	59.00	75,954
03 Feb 15	59.00000 -2.50	62.00	57.00	61.50	91,608
02 Feb 15	61.50000 -2.50	62.00	61.00	62.00	17,485
30 Jan 15	64.00000 +0.00	64.45	62.00	64.00	7,003
29 Jan 15	64.00000 -1.50	64.45	62.00	64.45	27,324
28 Jan 15	65.50000 +0.00	66.15	64.00	65.50	4,017
27 Jan 15	65.50000 +0.00	66.45	64.00	65.50	18,912
26 Jan 15	65.50000 +0.00	66.60	64.00	65.50	28,663
23 Jan 15	65.50000 +2.00	67.00	62.00	63.50	256,605
22 Jan 15	63.50000 +2.00	65.00	63.00	63.00	25,543
21 Jan 15	61.50000 -1.50	62.65	60.20	62.65	54,896
20 Jan 15	63.00000 -2.50	67.00	60.00	66.50	98,730
19 Jan 15	65.50000 +1.00	67.00	64.60	64.60	9,569
16 Jan 15	64.50000 +2.50	66.00	61.00	62.00	29,773
15 Jan 15	62.00000 +0.00	62.95	59.19	62.00	17,171
14 Jan 15	62.00000 -0.50	62.95	62.00	62.50	6,152
13 Jan 15	62.50000 +0.50	63.00	61.00	62.00	19,385
12 Jan 15	62.00000 +0.00	62.85	61.00	62.00	9,146
09 Jan 15	62.00000 -2.00	63.00	61.00	63.00	20,467
08 Jan 15	64.00000 +0.00	65.94	62.15	64.00	42,400
07 Jan 15	64.00000 +0.00	64.97	62.00	64.00	2,229
06 Jan 15	64.00000 -1.50	65.70	62.00	65.50	13,771
05 Jan 15	65.50000 -1.00	66.45	63.00	66.45	21,734
02 Jan 15	66.50000 -0.50	66.70	65.00	66.70	23,781
31 Dec 14	67.00000 +0.00	68.20	67.00	67.00	2,913
30 Dec 14	67.00000 +0.00	69.00	65.58	67.00	52,820
29 Dec 14	67.00000 +0.00	69.00	66.15	67.00	26,886
23 Dec 14	67.00000 +4.50	68.00	63.70	63.70	143,258
22 Dec 14	62.50000 +2.00	64.00	60.50	60.50	103,943
19 Dec 14	60.50000 +1.00	63.00	59.00	60.00	10,544
18 Dec 14	59.49990 +1.50	60.80	57.00	58.00	21,013
17 Dec 14	58.00000 +0.50	58.20	58.00	58.00	19,125
16 Dec 14	57.50000 +0.50	59.00	56.20	57.00	49,964
15 Dec 14	57.00000 +2.00	57.85	54.20	55.50	34,572
12 Dec 14	55.00000 +0.00	55.00	53.00	55.00	36,747
11 Dec 14	55.00000 -2.50	56.45	50.00	56.45	97,630
10 Dec 14	57.50000 -7.00	63.00	56.00	63.00	287,755
09 Dec 14	64.50000 -1.50	66.00	59.00	66.00	121,322
08 Dec 14	66.00000 -0.50	66.00	64.00	66.00	30,943
05 Dec 14	66.50000 +0.00	66.70	65.00	66.50	30,161
04 Dec 14	66.50000 +0.00	66.70	65.00	66.50	11,979
03 Dec 14	66.50000 -0.50	66.70	65.00	66.70	8,779
02 Dec 14	67.00000 -0.50	67.50	66.00	67.50	70,799
01 Dec 14	67.50000 +0.00	67.50	66.00	67.50	174,437
28 Nov 14	67.50000 +0.00	67.50	66.00	67.50	58,953
27 Nov 14	67.50000 +0.00	67.50	66.00	67.50	16,325
26 Nov 14	67.50000 +0.00	67.50	66.00	67.50	15,434
25 Nov 14	67.50000 +0.00	67.50	66.00	67.50	4,917
24 Nov 14	67.50000 +0.00	67.50	66.00	67.50	10,641
21 Nov 14	67.50000 +0.00	67.50	66.00	67.50	5,559
20 Nov 14	67.50000 +0.00	67.50	66.00	67.50	14,041
19 Nov 14	67.50000 +0.00	67.50	66.00	67.50	19,757
18 Nov 14	67.50000 +0.00	69.00	66.16	67.50	71,363
17 Nov 14	67.50000 +0.00	67.50	66.16	67.50	6,463
14 Nov 14	67.50000 +0.00	67.50	66.16	67.50	3,447
13 Nov 14	67.50000 +0.00	67.50	66.16	67.50	12,135
12 Nov 14	67.50000 +0.00	68.46	66.00	67.50	48,479
11 Nov 14	67.50000 +0.00	68.46	65.00	67.50	21,890
10 Nov 14	67.50000 -1.00	67.50	65.00	67.50	59,602
07 Nov 14	68.50000 +0.00	69.68	67.00	68.50	51,258
06 Nov 14	68.50000 +0.50	69.00	66.00	68.00	22,386
05 Nov 14	68.00000 +0.00	68.00	66.00	68.00	378
04 Nov 14	68.00000 -1.50	69.70	66.01	69.50	220,468
03 Nov 14	69.50000 +0.00	69.65	68.60	69.50	13,564
31 Oct 14	69.50000 +0.00	69.68	69.02	69.50	45,577
30 Oct 14	69.50000 -0.50	70.00	69.02	70.00	52,815
29 Oct 14	70.00000 +1.50	71.00	69.00	70.50	58,630
28 Oct 14	68.50000 +0.00	69.00	68.00	68.50	28,034
27 Oct 14	68.50000 +2.00	70.00	67.28	67.28	376,220
24 Oct 14	66.50000 +2.00	67.00	64.15	65.00	68,714
23 Oct 14	64.50000 -1.50	66.45	63.00	66.00	87,619
22 Oct 14	66.00000 +3.50	67.00	62.00	63.50	164,968
21 Oct 14	62.50000 +2.50	64.00	59.11	60.00	121,238
20 Oct 14	60.00000 +2.00	61.00	59.00	59.00	98,191
17 Oct 14	58.00000 +1.00	60.00	56.50	57.00	88,359
16 Oct 14	57.00000 -2.50	58.00	53.50	58.00	77,740
15 Oct 14	59.49990 +0.00	59.50	55.00	59.50	24,394
14 Oct 14	59.49990 +0.00	59.50	58.00	59.50	11,684
13 Oct 14	59.49990 +1.00	59.50	56.00	58.50	34,648
10 Oct 14	58.50000 -4.00	61.00	56.00	61.00	106,258
09 Oct 14	62.50000 -0.50	62.50	61.00	62.50	10,461
08 Oct 14	63.00000 -1.00	63.92	62.00	63.92	40,093
07 Oct 14	64.00000 +0.00	64.00	62.04	64.00	3,893
06 Oct 14	64.00000 +0.00	64.80	61.00	64.00	24,068
03 Oct 14	64.00000 +0.00	64.80	62.05	64.00	12,237
02 Oct 14	64.00000 +0.00	64.90	62.15	64.00	6,241
01 Oct 14	64.00000 +0.00	65.18	62.15	64.00	28,499
30 Sep 14	64.00000 +0.50	65.27	63.10	63.50	45,250
29 Sep 14	63.50000 +0.00	65.00	62.67	63.50	29,941
26 Sep 14	63.50000 +0.00	65.00	62.55	63.50	44,668
25 Sep 14	63.50000 -2.50	65.00	62.05	65.00	173,013
24 Sep 14	66.00000 -0.50	66.88	62.15	66.50	52,410
23 Sep 14	66.50000 -0.50	68.70	65.00	67.00	169,734
22 Sep 14	67.00000 -5.00	68.00	62.00	62.00	162,636
19 Sep 14	72.00000 +0.50	72.20	70.00	71.50	42,035
18 Sep 14	71.49990 +0.00	71.90	70.00	71.50	49,603
17 Sep 14	71.49990 -0.50	72.50	71.00	72.00	126,747
16 Sep 14	72.00000 +0.00	72.56	71.00	72.00	5,192
15 Sep 14	72.00000 +0.00	72.77	71.00	72.00	3,701
12 Sep 14	72.00000 +2.00	72.77	71.00	71.00	35,788
11 Sep 14	70.00000 -0.50	71.30	69.05	70.50	19,244
10 Sep 14	70.49990 +0.00	70.50	69.05	70.50	465
09 Sep 14	70.49990 +0.00	70.50	69.05	70.50	51,697
08 Sep 14	70.49990 +0.00	71.00	69.05	70.50	15,712
05 Sep 14	70.49990 +0.00	70.50	69.05	70.50	132,649
04 Sep 14	70.49990 +0.00	70.50	69.05	70.50	26,047
03 Sep 14	70.49990 -1.00	71.80	69.04	71.80	23,792
02 Sep 14	71.49990 -0.50	71.50	70.03	71.50	14,216
01 Sep 14	72.00000 +0.00	72.60	71.00	72.00	16,910
29 Aug 14	72.00000 +0.50	72.80	71.35	71.50	46,544
28 Aug 14	71.49990 -0.50	72.70	71.05	72.00	18,576
27 Aug 14	72.00000 +0.00	72.00	71.00	72.00	2,471
26 Aug 14	72.00000 +0.00	72.65	71.00	72.00	14,272
21 Aug 14	72.00000 +0.00	72.77	71.00	72.00	3,528
20 Aug 14	72.00000 -0.50	72.80	71.00	72.50	6,423
19 Aug 14	72.50000 +0.00	73.00	72.00	72.50	39,215
18 Aug 14	72.50000 +0.00	72.80	72.00	72.50	20,232
15 Aug 14	72.50000 +2.00	73.00	70.75	70.75	101,506
14 Aug 14	70.49990 +0.50	72.70	69.15	70.00	52,082
13 Aug 14	70.00000 +0.00	70.70	69.05	70.00	33,510
12 Aug 14	70.00000 +1.00	70.45	69.00	69.00	110,272
11 Aug 14	68.99990 +0.00	70.00	68.05	69.00	30,596
08 Aug 14	68.99990 -2.50	70.45	65.00	70.45	229,555
07 Aug 14	71.49990 +0.00	71.50	70.15	71.50	94,296
06 Aug 14	71.49990 +0.00	71.50	70.45	71.50	15,433
05 Aug 14	71.49990 +0.00	71.50	70.45	71.50	27,257
04 Aug 14	71.49990 +0.00	73.00	70.63	71.50	46,304
01 Aug 14	71.49990 -1.00	73.00	70.30	72.50	36,283
31 Jul 14	72.50000 +0.00	73.00	72.50	72.50	28,765
30 Jul 14	72.50000 +0.00	72.50	70.00	72.50	21,094
29 Jul 14	72.50000 +0.00	73.40	71.00	72.50	32,240
28 Jul 14	72.50000 +0.00	72.80	71.00	72.50	494
25 Jul 14	72.50000 +0.00	73.40	71.00	72.50	31,731
24 Jul 14	72.50000 +0.00	72.50	71.00	72.50	2,067
23 Jul 14	72.50000 +0.50	73.00	70.04	72.00	60,344
22 Jul 14	72.00000 -0.50	73.40	70.00	72.50	42,489
21 Jul 14	72.50000 +0.00	73.40	71.00	72.50	62,514
18 Jul 14	72.50000 +0.00	73.20	72.50	72.50	149
17 Jul 14	72.50000 +0.00	74.00	72.50	72.50	24,528
16 Jul 14	72.50000 +0.00	72.50	71.00	72.50	3,551
15 Jul 14	72.50000 -1.00	73.40	71.00	73.40	43,812
14 Jul 14	73.49990 +0.00	74.00	72.00	73.50	30,769
11 Jul 14	73.49990 +0.00	74.75	72.05	73.50	15,799
10 Jul 14	73.49990 -2.00	76.30	72.00	75.50	70,196
09 Jul 14	75.50000 -2.00	76.30	73.50	76.30	65,427
08 Jul 14	77.49990 +0.00	77.80	76.25	77.50	19,121
07 Jul 14	77.49990 +0.00	78.07	76.00	76.25	191,357
04 Jul 14	77.49990 +0.00	77.95	76.25	77.50	16,066
03 Jul 14	77.49990 +0.00	77.95	76.25	77.50	7,517
02 Jul 14	77.49990 +0.00	78.00	76.00	77.50	106,998
01 Jul 14	77.49990 -0.50	78.00	76.00	78.00	90,156
30 Jun 14	77.99990 +0.00	78.00	77.15	78.00	27,049
27 Jun 14	77.99990 +0.00	78.00	78.00	78.00	31
26 Jun 14	77.99990 +0.00	79.00	77.25	78.00	267,074
25 Jun 14	77.99990 +0.00	78.90	77.10	78.00	62,677
24 Jun 14	77.99990 +1.50	78.30	76.15	76.50	37,295
23 Jun 14	76.50000 +0.50	77.00	75.15	76.00	50,351
20 Jun 14	76.00000 -2.50	76.70	75.00	76.70	40,546
19 Jun 14	78.49990 +0.00	79.90	75.50	78.50	45,194
18 Jun 14	78.49990 -1.50	79.90	77.00	79.90	23,802
17 Jun 14	80.00000 +0.00	80.00	78.04	80.00	28,880
16 Jun 14	80.00000 -0.50	80.00	79.20	80.00	121,816
13 Jun 14	80.50000 -3.50	85.50	79.15	84.00	300,693
12 Jun 14	84.00000 +1.00	90.00	82.18	83.00	360,432
11 Jun 14	82.99990 +6.00	87.00	76.35	77.00	232,254
10 Jun 14	76.99990 +4.00	81.00	74.00	74.00	164,747
09 Jun 14	72.99990 +0.00	75.00	72.18	73.00	53,600
06 Jun 14	72.99990 +0.00	73.75	72.16	73.00	22,501
05 Jun 14	72.99990 +1.00	73.70	70.40	72.00	286,811
04 Jun 14	72.00000 +1.50	73.50	70.38	72.00	82,520
03 Jun 14	70.49990 -3.00	72.45	69.00	72.45	61,116
02 Jun 14	73.49990 +0.00	73.70	70.00	73.50	37,112
30 May 14	73.49990 +0.00	74.37	72.00	73.50	129,394
29 May 14	73.49990 +0.00	75.00	71.00	73.50	67,561
28 May 14	73.49990 +1.50	73.50	71.00	71.50	38,507
27 May 14	72.00000 +4.00	74.00	69.00	69.00	135,710
23 May 14	68.00000 +0.00	69.65	66.00	68.00	47,087
22 May 14	68.00000 +0.00	68.30	66.00	68.00	3,593
21 May 14	68.00000 -1.50	69.10	66.00	69.10	121,680
20 May 14	69.50000 +0.00	69.50	69.00	69.50	20,500
19 May 14	69.50000 +0.00	70.00	69.15	69.50	5,765
16 May 14	69.50000 -3.50	72.00	68.00	72.00	113,470
15 May 14	72.99990 -0.50	74.95	72.00	73.50	33,122
14 May 14	73.49990 +0.50	74.95	72.25	73.00	70,167
13 May 14	72.99990 -0.50	74.50	72.00	73.50	28,046
12 May 14	73.49990 -1.50	77.00	72.38	75.00	60,384
09 May 14	74.99990 +0.00	76.69	73.25	75.00	82,939
08 May 14	74.99990 +0.00	76.69	73.50	75.00	62,231
07 May 14	74.99990 +1.00	76.70	73.00	74.00	102,021
06 May 14	74.00000 +4.50	77.00	71.00	71.00	296,358
02 May 14	69.50000 +1.00	72.00	68.80	68.80	69,850
01 May 14	68.49990 +5.00	71.00	64.00	64.00	229,120
30 Apr 14	63.49990 +1.50	66.00	62.30	62.30	134,167
29 Apr 14	62.00000 +0.00	63.00	61.00	62.00	48,919
28 Apr 14	62.00000 +0.00	63.02	61.25	62.00	700,156
25 Apr 14	62.00000 +0.00	62.50	61.67	62.00	102,242
24 Apr 14	62.00000 -0.50	62.75	61.50	62.50	22,183
23 Apr 14	62.49990 +0.00	62.75	61.00	62.75	50,319
22 Apr 14	62.49990 +0.00	64.00	62.00	62.50	56,729
17 Apr 14	62.49990 -4.00	65.70	61.00	65.70	67,078
16 Apr 14	66.49990 +0.00	66.50	65.00	66.50	34,355
15 Apr 14	66.49990 +0.00	66.63	65.00	66.50	64,339
14 Apr 14	66.49990 +0.00	70.00	66.27	66.50	19,557
11 Apr 14	66.49990 +0.00	67.65	65.15	66.50	81,043
10 Apr 14	66.49990 +2.00	67.75	65.00	65.00	555,572
09 Apr 14	64.50000 +4.75	67.90	60.50	61.00	110,922
08 Apr 14	59.74990 +0.00	60.50	59.61	59.75	22,384
07 Apr 14	59.74990 +0.00	60.50	59.55	59.75	173,426
04 Apr 14	59.74990 -0.50	60.10	59.30	60.10	57,059
03 Apr 14	60.25000 +0.00	61.50	59.25	60.25	45,061
02 Apr 14	60.25000 +0.00	61.50	59.25	60.25	65,297
01 Apr 14	60.25000 -0.50	61.50	60.00	60.75	99,523
31 Mar 14	60.75000 +0.00	61.50	60.30	61.00	2,311
28 Mar 14	60.75000 +0.00	61.50	60.00	60.75	81,785
27 Mar 14	60.75000 -2.75	64.00	60.00	64.00	55,482
26 Mar 14	63.49990 -0.50	64.50	63.00	64.00	20,221
25 Mar 14	64.00000 -1.50	65.45	63.00	65.45	76,178
24 Mar 14	65.50000 +0.00	65.80	64.25	65.50	16,266
21 Mar 14	65.50000 +0.00	65.95	64.25	65.50	26,134
20 Mar 14	65.50000 +0.00	65.80	64.00	65.50	143
19 Mar 14	65.50000 -0.50	66.50	64.00	66.00	5,780
18 Mar 14	66.00000 -0.50	67.00	64.00	66.50	197,134
17 Mar 14	66.49990 +0.00	67.00	64.85	66.50	4,167
14 Mar 14	66.49990 +0.00	67.41	64.25	66.50	19,462
13 Mar 14	66.49990 +0.00	67.41	64.25	66.50	49,534
12 Mar 14	66.49990 +0.00	67.41	64.75	66.50	32,631
11 Mar 14	66.49990 +0.00	67.41	64.65	66.50	20,956
10 Mar 14	66.49990 +0.00	67.41	65.58	66.50	94,028
07 Mar 14	66.49990 +1.00	67.41	65.55	65.55	112,225
06 Mar 14	65.50000 +0.50	67.00	64.55	65.00	23,156
05 Mar 14	65.00000 +0.00	67.00	64.35	65.00	24,089
04 Mar 14	65.00000 -1.00	67.41	64.33	66.00	21,203
03 Mar 14	66.00000 -1.50	67.65	65.00	67.50	150,259
28 Feb 14	67.49990 +0.00	69.00	67.00	67.50	121,980
27 Feb 14	67.49990 +0.00	69.00	67.50	67.50	18,783
26 Feb 14	67.49990 +0.00	69.63	66.00	67.50	79,533
25 Feb 14	67.49990 +1.00	69.00	66.10	66.50	60,446
24 Feb 14	66.49990 +1.00	68.00	66.10	66.10	71,837
21 Feb 14	65.50000 +0.00	67.00	65.15	65.50	122,368
20 Feb 14	65.50000 +0.00	66.70	64.55	65.50	20,179
19 Feb 14	65.50000 +0.00	66.75	64.55	65.50	44,539
18 Feb 14	65.50000 -2.00	67.50	64.00	67.50	92,524
17 Feb 14	67.49990 +0.00	67.75	66.00	67.50	35,175
14 Feb 14	67.49990 +0.00	68.10	66.00	67.50	34,028
13 Feb 14	67.49990 +0.00	68.38	66.00	67.50	50,846
12 Feb 14	67.49990 +5.00	69.00	62.55	62.55	212,849
11 Feb 14	62.49990 +0.50	64.00	61.12	62.00	73,878
10 Feb 14	62.00000 +0.00	62.00	61.00	62.00	177,222
07 Feb 14	62.00000 +9.00	69.75	53.95	53.95	533,665
06 Feb 14	53.00000 +0.00	54.00	51.00	53.00	41,781
05 Feb 14	53.00000 -3.00	55.00	52.20	55.00	69,263
04 Feb 14	55.99990 -0.50	57.00	55.00	56.50	94,251
03 Feb 14	56.50000 +0.00	56.50	55.13	56.50	23,896
31 Jan 14	56.50000 +0.00	57.00	55.60	56.50	46,546
30 Jan 14	56.50000 +0.00	56.63	56.50	56.50	1,637
29 Jan 14	56.50000 +0.00	57.00	56.50	56.50	48,021
28 Jan 14	56.50000 +0.00	58.00	56.00	56.50	49,128
27 Jan 14	56.50000 -3.00	58.00	56.00	58.00	181,134
24 Jan 14	59.49990 +0.00	59.98	58.00	59.50	31,017
23 Jan 14	59.49990 -0.50	59.50	58.00	59.50	20,943
22 Jan 14	60.00000 +1.50	61.00	58.20	58.50	98,084
21 Jan 14	58.49990 -6.00	67.00	57.50	67.00	374,698
20 Jan 14	64.50000 +0.50	67.00	63.00	64.00	192,610
17 Jan 14	64.00000 +4.00	67.00	59.55	60.00	318,501
16 Jan 14	60.00000 +1.75	61.00	58.30	58.30	49,797
15 Jan 14	58.25000 +0.25	60.00	58.15	58.15	32,479
14 Jan 14	57.99990 +0.00	59.00	57.95	58.00	49,406
13 Jan 14	57.99990 +0.00	59.00	57.95	58.00	45,615
10 Jan 14	57.99990 +0.00	59.00	57.90	58.00	9,130
09 Jan 14	57.99990 +0.00	60.00	57.08	58.00	122,164
08 Jan 14	57.99990 +0.00	58.95	57.76	58.00	11,720
07 Jan 14	57.99990 +0.00	59.00	57.65	58.00	15,442
06 Jan 14	57.99990 +0.00	59.45	57.45	58.00	142,464
03 Jan 14	57.99990 -1.00	60.00	57.85	59.00	167,826
02 Jan 14	58.99990 -4.00	62.98	58.00	62.98	161,936
31 Dec 13	62.99990 +6.00	65.00	57.00	57.00	166,015
30 Dec 13	57.00000 +3.50	60.00	54.35	54.35	137,003
27 Dec 13	53.50000 +2.00	55.00	52.28	52.28	40,872
24 Dec 13	51.50000 +0.00	53.00	51.30	51.50	6,898
23 Dec 13	51.50000 +0.50	54.00	50.99	51.00	38,736
20 Dec 13	51.00000 +0.00	53.00	50.75	51.00	72,080
19 Dec 13	51.00000 +1.50	54.00	49.15	49.50	221,627
18 Dec 13	49.49990 +2.50	51.00	47.17	47.17	63,941
17 Dec 13	47.00000 +0.50	49.00	46.60	46.60	48,289
16 Dec 13	46.50000 +1.00	48.75	45.50	45.50	44,848
13 Dec 13	45.50000 +0.50	48.00	45.05	45.05	68,452
12 Dec 13	45.00000 +2.00	46.24	43.25	43.25	102,501
11 Dec 13	43.00000 +5.00	45.50	39.88	40.50	220,350
10 Dec 13	38.00000 +0.00	40.00	37.82	38.00	2,545
09 Dec 13	38.00000 +0.00	38.90	36.10	38.00	16,772
06 Dec 13	38.00000 +0.50	40.90	37.55	37.55	60,204
05 Dec 13	37.50000 -1.00	38.90	37.50	37.50	1,497
04 Dec 13	38.50000 +1.00	39.20	36.80	37.50	58,517
03 Dec 13	37.50000 +0.00	39.00	37.50	37.50	6,201
02 Dec 13	37.50000 +0.00	39.00	36.50	37.50	8,651
29 Nov 13	37.50000 +0.00	38.50	36.00	37.50	105,063
28 Nov 13	37.50000 +0.00	38.00	36.10	37.50	20,135
27 Nov 13	37.50000 +0.00	38.00	36.33	37.50	45,590
26 Nov 13	37.50000 +0.00	38.55	36.33	37.50	14,778
25 Nov 13	37.50000 +0.00	38.50	36.30	37.50	19,068
22 Nov 13	37.50000 +0.00	38.50	36.05	37.50	63,965
21 Nov 13	37.50000 +1.00	37.95	36.05	36.50	18,392
20 Nov 13	36.50000 +0.00	37.00	36.05	36.50	21,943
19 Nov 13	36.50000 +0.50	36.50	35.00	36.00	119,448
18 Nov 13	36.00000 -3.00	38.80	35.00	38.80	118,920
15 Nov 13	38.99990 +0.00	39.00	38.80	39.00	5,871
14 Nov 13	38.99990 +0.00	39.00	38.55	39.00	12,049
13 Nov 13	38.99990 +0.00	39.70	38.83	39.00	21,350
12 Nov 13	38.99990 +0.00	39.70	38.80	39.00	2,858
11 Nov 13	38.99990 -0.50	39.70	38.00	39.50	79,571
08 Nov 13	39.49990 +0.00	40.45	38.75	39.50	41,005
07 Nov 13	39.49990 +0.00	40.70	38.75	39.50	4,548
06 Nov 13	39.49990 +0.50	40.00	38.58	39.00	23,462
05 Nov 13	38.99990 +0.00	39.75	38.00	39.00	82,084
04 Nov 13	38.99990 -0.50	39.00	38.00	39.00	25,819
01 Nov 13	39.49990 +0.00	40.20	38.55	39.50	39,965
31 Oct 13	39.49990 +0.00	40.20	38.96	39.50	1,388
30 Oct 13	39.49990 +0.00	40.30	38.80	39.50	27,690
29 Oct 13	39.49990 +0.50	40.00	38.55	39.00	119,121
28 Oct 13	38.99990 -0.50	40.64	38.00	39.50	96,111
25 Oct 13	39.49990 +0.50	40.00	38.15	39.00	46,144
24 Oct 13	38.99990 +0.00	40.00	38.55	39.00	77,417
23 Oct 13	38.99990 -0.50	40.00	38.00	39.50	70,857
22 Oct 13	39.49990 -1.00	41.00	39.05	40.50	38,029
21 Oct 13	40.50000 +0.00	41.00	39.00	40.50	20,251
18 Oct 13	40.50000 +0.00	40.50	39.00	40.50	28,325
17 Oct 13	40.50000 +0.00	41.20	39.00	40.50	15,569
16 Oct 13	40.50000 +0.00	41.00	39.00	40.50	1,168
15 Oct 13	40.50000 -0.50	41.90	38.00	41.00	60,169
14 Oct 13	41.00010 -0.50	41.40	39.50	41.40	61,988
11 Oct 13	41.50000 +0.00	42.50	38.50	41.50	23,930
10 Oct 13	41.50000 +0.50	41.90	40.00	41.50	28,871
09 Oct 13	41.00010 -0.50	42.00	40.00	41.50	86,155
08 Oct 13	41.50000 -1.00	41.90	40.00	41.90	79,744
07 Oct 13	42.50000 +0.00	42.50	40.00	42.50	36,151
04 Oct 13	42.50000 +0.50	43.10	40.30	42.00	61,070
03 Oct 13	42.00000 +0.00	43.00	40.00	42.00	55,402
02 Oct 13	42.00000 -0.50	43.75	39.05	42.50	126,411
01 Oct 13	42.50000 +0.00	44.00	41.65	42.50	27,902
30 Sep 13	42.50000 +0.00	44.00	41.58	42.50	36,853
27 Sep 13	42.50000 +0.00	43.35	41.00	42.50	57,230
26 Sep 13	42.50000 +0.00	44.00	41.30	42.50	101,187
25 Sep 13	42.50000 +0.00	43.40	41.20	42.50	36,524
24 Sep 13	42.50000 +0.00	42.50	41.20	42.50	80,297
23 Sep 13	42.50000 +0.00	43.85	42.00	42.50	48,319
20 Sep 13	42.50000 +0.00	43.55	42.00	42.50	40,771
19 Sep 13	42.50000 +0.00	44.00	41.50	42.50	334,885
18 Sep 13	42.50000 +0.00	44.00	42.50	42.50	36,513
17 Sep 13	42.50000 +0.00	44.00	42.50	42.50	8,759
16 Sep 13	42.50000 +0.00	44.00	42.50	42.50	8,773
13 Sep 13	42.50000 +0.00	44.00	41.00	42.50	25,064
12 Sep 13	42.50000 +1.00	43.00	41.19	41.50	76,389
11 Sep 13	41.50000 +0.00	43.00	41.00	41.50	366,497
10 Sep 13	41.50000 -1.00	43.75	40.00	42.50	271,267
09 Sep 13	42.50000 +0.00	44.00	41.00	42.50	177,318
06 Sep 13	42.50000 +0.00	43.70	41.50	42.50	61,026
05 Sep 13	42.50000 +0.00	43.50	41.45	42.50	42,916
04 Sep 13	42.50000 +0.00	43.25	41.30	42.50	55,894
03 Sep 13	42.50000 +0.00	43.00	41.35	42.50	47,816
02 Sep 13	42.50000 +2.50	44.00	40.00	42.00	200,960
30 Aug 13	39.99990 +0.00	41.00	39.10	40.00	43,841
29 Aug 13	39.99990 -0.25	42.00	39.00	40.25	73,440
28 Aug 13	40.24990 +0.00	41.35	38.85	40.25	14,705
27 Aug 13	40.24990 -1.25	42.00	38.75	41.50	147,919
23 Aug 13	41.50000 +0.00	42.43	39.00	41.50	44,382
22 Aug 13	41.50000 -1.50	43.80	40.75	43.00	83,882
21 Aug 13	43.00000 +0.00	44.00	42.50	43.00	37,819
20 Aug 13	43.00000 +0.00	46.00	42.44	43.00	185,546
19 Aug 13	43.00000 -0.38	45.00	41.52	41.52	33,093
16 Aug 13	43.38235 +1.49	44.13	41.90	41.90	2,998
15 Aug 13	41.89706 -1.49	43.75	41.90	43.38	1,415
14 Aug 13	43.38235 +0.00	43.75	43.31	43.38	97
13 Aug 13	43.38235 +1.10	44.13	42.50	42.50	444
12 Aug 13	42.27941 +0.00	43.34	41.18	42.35	1,094
09 Aug 13	42.27941 -1.85	45.29	41.60	44.13	1,139
08 Aug 13	44.13235 -1.09	47.06	44.13	44.85	738
07 Aug 13	45.22059 -0.35	47.06	44.66	45.57	802
06 Aug 13	45.57353 -0.38	48.53	44.13	47.06	1,325
05 Aug 13	45.95588 +0.38	48.53	44.93	45.57	4,017
02 Aug 13	45.57353 +0.35	47.57	44.85	45.29	1,425
01 Aug 13	45.22059 +0.72	47.06	44.63	44.63	1,897
31 Jul 13	44.50000 +5.51	46.32	39.71	39.71	4,145
30 Jul 13	38.98529 +1.13	39.71	37.06	38.24	902
29 Jul 13	37.85294 +2.91	39.71	35.53	35.53	1,251
26 Jul 13	34.94118 +0.00	36.01	34.94	35.01	135
25 Jul 13	34.94118 +0.38	36.01	34.00	34.56	749
24 Jul 13	34.55882 +0.38	34.91	33.97	34.25	398
23 Jul 13	34.17647 +0.00	34.90	33.82	34.25	98
22 Jul 13	34.17647 +0.00	35.29	33.71	34.25	859
19 Jul 13	34.17647 -4.06	38.91	30.88	38.24	4,973
18 Jul 13	38.23529 +1.46	38.99	36.01	36.78	738
17 Jul 13	36.77941 -4.75	41.63	35.29	41.46	3,878
16 Jul 13	41.52942 -1.85	45.18	40.00	43.38	3,859
15 Jul 13	43.38235 +4.40	45.59	38.62	38.99	6,273
12 Jul 13	38.98529 +4.81	39.71	34.40	34.40	2,993
11 Jul 13	34.17647 +0.72	36.01	32.91	33.53	1,300
10 Jul 13	33.45588 +0.37	36.46	33.25	33.25	1,272
09 Jul 13	33.08823 +1.10	36.01	31.47	35.29	3,585
08 Jul 13	31.98529 +2.94	33.81	29.26	29.26	1,361
05 Jul 13	29.04412 -0.74	30.76	28.81	29.85	512
04 Jul 13	29.77941 +0.37	32.35	29.69	29.69	2,523
03 Jul 13	29.41176 +1.84	30.59	27.97	27.97	406
02 Jul 13	27.57353 +0.35	28.68	27.57	27.57	445
01 Jul 13	27.22059 +0.74	27.94	27.15	27.15	742
28 Jun 13	26.48529 +0.00	27.94	26.22	26.49	463
27 Jun 13	26.48529 +0.00	27.94	26.49	26.49	213
26 Jun 13	26.48529 -0.74	27.94	26.49	27.22	134
25 Jun 13	27.22059 +0.38	27.94	26.99	27.22	485
24 Jun 13	26.83824 +1.10	28.69	25.74	25.74	1,420
21 Jun 13	25.73529 +0.74	26.49	25.01	25.01	505
20 Jun 13	25.00000 +0.00	25.74	24.49	25.00	821
19 Jun 13	25.00000 +0.37	26.78	24.85	24.85	1,156
18 Jun 13	24.63235 +0.00	25.74	23.54	24.56	538
17 Jun 13	24.63235 -0.37	26.49	23.82	26.49	2,750
14 Jun 13	25.00000 +1.46	26.49	23.76	23.76	1,947
13 Jun 13	23.54412 +0.00	25.00	23.54	23.54	159
12 Jun 13	23.54412 +0.00	24.99	23.54	23.54	33
11 Jun 13	23.54412 -0.35	25.00	23.31	23.82	195
10 Jun 13	23.89706 +0.00	25.59	22.96	23.82	114
07 Jun 13	23.89706 +0.35	25.13	23.34	23.54	216
06 Jun 13	23.54412 +0.00	25.00	23.54	23.54	144
05 Jun 13	23.54412 -1.46	25.00	23.54	25.00	291
04 Jun 13	25.00000 +0.00	26.16	22.06	25.00	1,398
03 Jun 13	25.00000 +1.10	25.88	23.74	23.97	414
31 May 13	23.89706 +0.35	24.00	23.09	23.54	623
30 May 13	23.54412 +0.00	24.03	23.54	23.54	146
29 May 13	23.54412 +0.00	24.12	23.54	23.54	53
28 May 13	23.54412 +0.00	24.26	23.54	23.54	492
24 May 13	23.54412 +0.38	24.26	22.81	23.24	381
23 May 13	23.16176 +0.00	23.97	22.06	23.24	787
22 May 13	23.16176 +0.00	24.26	22.06	23.24	508
21 May 13	23.16176 -0.74	24.26	23.16	23.97	279
20 May 13	23.89706 +1.47	25.59	22.06	22.50	3,367
17 May 13	22.42647 +2.57	22.43	20.44	20.44	1,222
16 May 13	19.85294 +0.00	20.44	19.49	19.85	189
15 May 13	19.85294 -0.37	20.44	19.19	20.29	162
14 May 13	20.22059 +0.00	20.22	19.12	20.22	153
13 May 13	20.22059 +0.00	20.72	19.41	20.29	323
10 May 13	20.22059 +0.00	21.09	19.25	20.29	766
09 May 13	20.22059 +1.46	20.76	18.75	18.82	366
08 May 13	18.76471 +0.00	19.12	18.66	18.82	429
07 May 13	18.76471 +0.00	19.12	18.38	18.82	736
03 May 13	18.76471 +0.00	18.97	18.76	18.82	7
02 May 13	18.76471 +0.00	18.76	18.62	18.76	96
01 May 13	18.76471 +0.00	18.97	18.51	18.82	62
30 Apr 13	18.76471 +0.00	18.97	18.46	18.82	185
29 Apr 13	18.76471 +0.00	19.12	18.49	18.82	121
26 Apr 13	18.76471 +0.00	18.79	18.46	18.79	141
25 Apr 13	18.76471 +0.00	18.76	18.41	18.76	13
24 Apr 13	18.76471 +0.00	18.76	18.76	18.76	144
23 Apr 13	18.76471 +0.38	18.97	18.38	18.38	352
22 Apr 13	18.38235 -1.10	19.12	17.63	19.12	156
19 Apr 13	19.48529 +0.00	19.49	19.12	19.49	81
18 Apr 13	19.48529 +0.00	19.49	19.12	19.49	35
17 Apr 13	19.48529 +0.00	19.49	19.12	19.49	48
16 Apr 13	19.48529 +0.00	19.49	19.12	19.49	137
15 Apr 13	19.48529 +0.00	19.49	19.12	19.49	316
12 Apr 13	19.48529 -0.37	19.49	19.12	19.49	213
11 Apr 13	19.85294 +0.00	19.85	19.12	19.85	155
10 Apr 13	19.85294 +0.00	19.85	19.12	19.85	172
09 Apr 13	19.85294 +0.00	19.85	18.56	19.85	350
08 Apr 13	19.85294 +0.00	19.85	19.12	19.85	504
05 Apr 13	19.85294 +0.00	20.15	19.12	19.85	169
04 Apr 13	19.85294 -0.74	20.37	19.85	20.37	308
03 Apr 13	20.58824 +0.74	20.88	19.85	19.85	581
02 Apr 13	19.85294 +0.37	20.22	19.12	19.56	837
28 Mar 13	19.48529 +0.72	19.49	18.38	18.82	634
27 Mar 13	18.76471 +0.00	18.96	18.76	18.82	120
26 Mar 13	18.76471 -1.09	19.68	17.79	19.68	982
25 Mar 13	19.85294 +0.00	19.85	19.12	19.85	246
22 Mar 13	19.85294 +0.00	19.85	18.82	19.85	444
21 Mar 13	19.85294 +0.00	19.85	19.15	19.85	48
20 Mar 13	19.85294 +0.37	19.85	19.12	19.56	587
19 Mar 13	19.48529 +0.37	20.21	19.12	20.21	326
18 Mar 13	19.11765 +0.00	19.12	18.38	19.12	163
15 Mar 13	19.11765 +0.00	19.12	18.38	19.12	499
14 Mar 13	19.11765 -0.37	19.26	18.38	19.26	619
13 Mar 13	19.48529 -0.37	19.49	19.12	19.49	249
12 Mar 13	19.85294 +0.00	19.85	19.12	19.85	442
11 Mar 13	19.85294 +0.00	19.85	19.28	19.85	2,037
08 Mar 13	19.85294 +0.00	20.00	19.12	19.85	530
07 Mar 13	19.85294 -1.46	20.59	19.12	20.59	1,147
06 Mar 13	21.30882 +2.19	21.31	19.54	19.54	1,948
05 Mar 13	19.11765 +0.35	20.28	18.10	18.82	1,968
04 Mar 13	18.76471 +1.13	18.97	17.94	18.38	903
01 Mar 13	17.63235 -0.38	18.24	16.94	18.09	5
28 Feb 13	18.01471 +0.00	18.24	18.01	18.09	2
27 Feb 13	18.01471 -0.37	18.96	16.50	18.38	790
26 Feb 13	18.38235 +0.00	18.38	17.82	18.38	255
25 Feb 13	18.38235 +0.00	19.12	18.15	18.38	545
22 Feb 13	18.38235 +0.00	19.03	18.21	18.38	708
21 Feb 13	18.38235 -0.38	19.12	18.15	18.38	472
20 Feb 13	18.76471 -0.35	19.12	18.53	19.12	3,033
19 Feb 13	19.11765 +0.00	19.12	18.38	19.12	1,616
18 Feb 13	19.11765 -0.74	20.59	18.38	19.85	2,801
15 Feb 13	19.85294 +1.47	20.59	18.38	18.38	1,241
14 Feb 13	18.38235 -0.74	19.71	16.91	19.12	630
13 Feb 13	19.11765 +1.49	20.29	17.78	17.78	598
12 Feb 13	17.63235 +0.00	18.09	17.63	17.63	356
11 Feb 13	17.63235 +0.00	19.12	17.63	17.63	341
08 Feb 13	17.63235 +0.00	18.69	17.35	17.63	875
07 Feb 13	17.63235 +0.72	18.69	17.04	17.04	460
06 Feb 13	16.91176 -0.72	17.63	16.18	17.63	533
05 Feb 13	17.63235 +0.72	17.63	16.69	16.91	1,142
04 Feb 13	16.91176 +0.00	17.63	16.76	16.91	599
01 Feb 13	16.91176 +0.00	17.63	16.32	16.91	233
31 Jan 13	16.91176 +0.00	16.91	16.32	16.91	3
30 Jan 13	16.91176 +0.00	17.63	16.32	16.91	593
29 Jan 13	16.91176 -0.72	18.38	16.18	17.63	745
28 Jan 13	17.63235 +0.00	18.32	16.91	17.63	656
25 Jan 13	17.63235 +0.00	17.63	17.63	17.63	211
24 Jan 13	17.63235 -0.75	18.38	17.63	18.38	1,010
23 Jan 13	18.38235 +0.00	18.76	17.63	18.38	1,262
22 Jan 13	18.38235 +0.00	19.12	17.63	18.38	3,079
21 Jan 13	18.38235 +1.84	22.06	16.49	19.12	5,730
18 Jan 13	16.54412 +0.37	16.76	15.44	16.18	252
17 Jan 13	16.17647 +0.00	16.76	16.18	16.18	7
16 Jan 13	16.17647 +0.37	17.35	15.00	15.88	417
15 Jan 13	15.80882 +0.00	16.18	15.37	15.88	256
14 Jan 13	15.80882 -0.37	17.63	15.81	16.18	454
11 Jan 13	16.17647 +0.00	17.49	15.59	16.18	357
10 Jan 13	16.17647 -0.74	16.84	14.72	16.84	1,590
09 Jan 13	16.91176 +1.47	17.35	15.82	15.82	1,245
08 Jan 13	15.44118 +0.00	16.18	15.44	15.44	259
07 Jan 13	15.44118 -0.37	17.21	14.72	15.16	484
04 Jan 13	15.80882 +1.85	16.90	14.35	14.35	505
03 Jan 13	13.95588 +0.00	14.72	13.96	13.96	344
02 Jan 13	13.95588 +0.00	14.72	13.96	13.96	114
31 Dec 12	13.95588 +0.00	13.99	13.96	13.96	41
28 Dec 12	13.95588 +0.00	13.96	13.96	13.96	48
24 Dec 12	13.95588 +0.00	14.72	13.96	13.96	57
21 Dec 12	13.95588 +0.37	16.18	13.24	13.68	483
20 Dec 12	13.58823 +0.00	13.81	13.24	13.68	246
19 Dec 12	13.58823 +0.00	13.59	13.59	13.59	96
18 Dec 12	13.58823 -0.37	13.87	13.24	13.87	321
17 Dec 12	13.95588 -0.40	14.03	13.24	14.03	229
14 Dec 12	14.35294 +0.00	14.50	13.96	14.43	80
13 Dec 12	14.35294 +0.00	14.50	13.96	14.43	206
12 Dec 12	14.35294 -0.37	14.57	14.16	14.57	509
11 Dec 12	14.72059 +0.00	15.00	14.43	14.72	16
10 Dec 12	14.72059 +0.37	14.72	14.22	14.43	135
07 Dec 12	14.35294 +0.00	14.87	14.35	14.43	161
06 Dec 12	14.35294 -0.37	16.91	14.03	14.03	438
04 Dec 12	14.72059 -0.72	16.18	13.24	15.44	298
03 Dec 12	15.44118 +1.09	15.44	14.40	14.43	385
30 Nov 12	14.35294 +0.00	14.35	14.26	14.35	37
29 Nov 12	14.35294 +0.76	14.72	13.81	13.81	938
28 Nov 12	13.58823 +0.00	13.96	13.34	13.68	355
27 Nov 12	13.58823 +0.00	13.59	13.32	13.59	112
26 Nov 12	13.58823 +0.00	13.96	13.40	13.68	42
23 Nov 12	13.58823 +0.00	13.96	13.31	13.68	362
22 Nov 12	13.58823 +0.35	13.79	13.16	13.24	685
21 Nov 12	13.23529 +0.00	13.24	13.06	13.24	29
20 Nov 12	13.23529 +0.00	14.57	12.50	13.24	142
19 Nov 12	13.23529 -0.72	14.72	13.24	13.96	376
16 Nov 12	13.95588 +0.72	13.96	12.04	13.24	671
15 Nov 12	13.23529 -0.35	13.66	13.24	13.66	143
14 Nov 12	13.58823 +0.00	13.71	13.54	13.68	331
13 Nov 12	13.58823 -0.37	13.79	13.53	13.79	622
12 Nov 12	13.95588 +0.00	13.96	13.37	13.96	108
09 Nov 12	13.95588 +0.00	14.22	13.59	13.96	44
08 Nov 12	13.95588 +0.00	14.21	13.59	13.96	165
07 Nov 12	13.95588 +0.00	14.26	13.46	13.96	104
06 Nov 12	13.95588 +0.00	14.26	13.37	13.96	749
05 Nov 12	13.95588 +0.00	14.25	13.63	14.25	354
02 Nov 12	13.95588 +0.00	14.72	13.37	13.96	846
01 Nov 12	13.95588 +0.37	14.35	12.79	13.68	241
31 Oct 12	13.58823 -0.37	14.26	13.24	13.96	77
30 Oct 12	13.95588 -0.76	14.35	13.24	14.35	379
29 Oct 12	14.72059 +0.00	14.72	13.37	14.72	77
25 Oct 12	14.72059 -0.37	14.72	13.96	14.72	101
24 Oct 12	15.08823 +0.00	15.09	13.96	15.09	78
23 Oct 12	15.08823 +0.74	15.09	14.12	14.43	207
22 Oct 12	14.35294 -0.37	15.15	13.96	14.72	191
19 Oct 12	14.72059 +0.00	14.72	14.26	14.72	33
18 Oct 12	14.72059 +0.00	15.15	14.72	14.72	1
17 Oct 12	14.72059 +0.76	14.72	14.26	14.26	267
16 Oct 12	13.95588 -0.40	14.43	13.37	14.43	256
15 Oct 12	14.35294 -0.37	14.56	13.96	14.56	101
11 Oct 12	14.72059 +0.00	14.72	14.57	14.72	57
09 Oct 12	14.72059 +0.00	14.91	14.54	14.72	351
08 Oct 12	14.72059 +0.00	15.00	14.43	14.72	141
05 Oct 12	14.72059 +0.00	14.72	13.96	14.72	1,229
04 Oct 12	14.72059 +1.49	14.72	12.79	13.24	1,312
03 Oct 12	13.23529 -0.72	13.31	13.24	13.31	56
02 Oct 12	13.95588 +0.00	13.96	13.28	13.96	103
01 Oct 12	13.95588 +0.00	13.96	13.24	13.96	121
28 Sep 12	13.95588 +0.00	14.12	13.24	13.96	57
27 Sep 12	13.95588 -0.76	14.21	13.09	14.21	770
26 Sep 12	14.72059 +0.00	14.72	13.96	14.72	75
25 Sep 12	14.72059 -0.37	14.72	13.96	14.72	120
24 Sep 12	15.08823 +0.00	15.09	14.12	15.09	69
21 Sep 12	15.08823 +0.74	15.09	14.21	14.43	152
20 Sep 12	14.35294 +0.00	14.35	13.96	14.35	12
19 Sep 12	14.35294 +0.00	14.35	13.96	14.35	73
18 Sep 12	14.35294 -0.74	14.35	13.96	14.35	53
17 Sep 12	15.08823 +1.13	15.65	13.96	15.16	215
14 Sep 12	13.95588 +0.37	13.96	13.24	13.68	268
13 Sep 12	13.58823 -0.37	13.59	13.24	13.59	168
12 Sep 12	13.95588 +0.00	13.96	13.24	13.96	128
11 Sep 12	13.95588 +0.00	13.96	13.24	13.96	276
10 Sep 12	13.95588 +0.00	13.96	11.04	13.96	581
07 Sep 12	13.95588 +0.00	13.96	13.24	13.96	14
06 Sep 12	13.95588 +0.00	13.96	13.25	13.96	65
05 Sep 12	13.95588 +0.00	13.96	13.25	13.96	108
04 Sep 12	13.95588 +0.00	14.21	13.37	13.96	81
03 Sep 12	13.95588 +0.00	13.96	13.44	13.96	39
31 Aug 12	13.95588 +0.37	13.96	13.44	13.68	64
30 Aug 12	13.58823 -0.76	13.96	13.24	13.96	205
29 Aug 12	14.35294 +0.00	14.43	14.03	14.43	124
28 Aug 12	14.35294 +0.00	14.53	14.35	14.43	345
24 Aug 12	14.35294 +0.00	15.16	14.35	14.43	309
23 Aug 12	14.35294 +0.00	15.44	14.35	14.43	342
22 Aug 12	14.35294 +0.00	16.18	14.35	14.43	654
21 Aug 12	14.35294 +0.00	15.16	14.12	14.43	2,793
20 Aug 12	14.35294 +0.00	14.72	13.96	14.43	113
17 Aug 12	14.35294 +0.00	15.09	14.35	14.43	1,255
16 Aug 12	14.35294 -0.74	15.16	14.35	15.16	427
15 Aug 12	15.08823 +0.00	15.43	14.65	15.16	69
14 Aug 12	15.08823 +0.00	15.65	14.65	15.16	289
13 Aug 12	15.08823 +0.37	17.35	14.57	16.18	492
10 Aug 12	14.72059 +0.00	15.65	14.21	14.72	331
09 Aug 12	14.72059 +0.76	14.72	14.26	14.26	396
08 Aug 12	13.95588 +0.00	14.72	13.96	13.96	458
07 Aug 12	13.95588 +0.00	14.72	13.96	13.96	107
06 Aug 12	13.95588 -0.40	15.44	13.96	14.43	1,005
03 Aug 12	14.35294 +0.00	15.44	13.96	14.43	156
02 Aug 12	14.35294 +0.00	14.35	13.75	14.35	99
01 Aug 12	14.35294 -0.37	15.09	13.59	14.72	329
31 Jul 12	14.72059 -1.09	15.44	13.96	15.44	2,051
30 Jul 12	15.80882 +1.09	15.81	14.43	14.72	320
27 Jul 12	14.72059 +0.00	15.29	14.35	14.72	170
26 Jul 12	14.72059 +0.00	14.72	14.72	14.72	48
25 Jul 12	14.72059 -0.37	15.16	14.44	14.72	145
24 Jul 12	15.08823 +0.37	15.09	14.57	14.72	775
23 Jul 12	14.72059 -0.37	16.18	14.72	15.16	190
20 Jul 12	15.08823 +0.74	16.84	14.72	14.72	949
19 Jul 12	14.35294 +0.40	16.18	14.12	14.12	369
18 Jul 12	13.95588 -0.76	14.57	13.68	14.57	583
17 Jul 12	14.72059 -0.72	15.97	13.24	15.44	754
16 Jul 12	15.44118 -0.74	19.41	13.59	19.12	2,429
13 Jul 12	16.17647 +0.37	16.76	15.51	15.88	51
12 Jul 12	15.80882 -0.74	16.49	15.81	16.49	331
11 Jul 12	16.54412 +0.37	17.03	15.59	16.18	1,050
10 Jul 12	16.17647 +0.00	16.26	15.51	16.18	476
09 Jul 12	16.17647 +0.00	16.50	15.75	16.18	216
06 Jul 12	16.17647 -0.74	17.63	14.72	16.91	1,167
05 Jul 12	16.91176 +1.47	20.59	15.81	15.81	4,232
04 Jul 12	15.44118 +2.21	19.12	13.25	13.25	1,601
03 Jul 12	13.23529 +0.00	14.72	12.72	13.24	428
29 Jun 12	13.23529 +0.00	14.72	12.12	13.24	415
28 Jun 12	13.23529 -0.72	13.24	12.65	13.24	358
27 Jun 12	13.95588 +0.00	14.35	12.69	13.96	97
25 Jun 12	13.95588 +0.00	14.72	12.50	13.96	114
22 Jun 12	13.95588 -0.76	14.72	12.12	14.72	1,540
21 Jun 12	14.72059 +0.00	14.72	11.76	14.72	533
20 Jun 12	14.72059 +0.00	14.72	14.65	14.72	4
19 Jun 12	14.72059 +0.76	14.72	13.53	13.96	144
18 Jun 12	13.95588 +0.00	14.50	13.46	13.96	209
15 Jun 12	13.95588 -0.76	14.72	13.37	14.72	300
14 Jun 12	14.72059 +0.00	14.72	13.24	14.72	33
13 Jun 12	14.72059 +0.00	14.72	13.37	14.72	97
12 Jun 12	14.72059 -1.09	15.51	13.24	15.51	133
11 Jun 12	15.80882 +2.22	16.04	13.81	15.44	774
08 Jun 12	13.58823 +0.00	13.59	12.65	13.59	261
07 Jun 12	13.58823 +1.09	13.59	12.72	12.72	239
06 Jun 12	12.50000 +0.00	12.76	11.91	12.50	46
01 Jun 12	12.50000 -0.74	12.79	11.91	12.79	325
31 May 12	13.23529 -0.72	13.51	12.04	13.51	230
30 May 12	13.95588 +0.00	13.96	12.68	13.96	278
29 May 12	13.95588 +0.72	15.00	13.24	15.00	121
28 May 12	13.23529 +0.74	13.74	12.21	12.50	67
25 May 12	12.50000 -0.74	12.79	11.99	12.79	175
24 May 12	13.23529 +0.74	13.75	11.91	12.50	132
23 May 12	12.50000 -1.09	14.26	11.91	13.68	380
22 May 12	13.58823 +0.35	13.96	11.84	13.24	600
21 May 12	13.23529 +0.00	13.59	11.91	13.24	320
18 May 12	13.23529 -0.72	13.96	11.91	13.96	349
17 May 12	13.95588 -1.13	14.12	13.24	14.12	131
16 May 12	15.08823 +0.00	15.09	13.96	15.09	81
15 May 12	15.08823 +0.00	15.09	13.96	15.09	101
14 May 12	15.08823 +0.00	15.09	11.91	15.09	62
11 May 12	15.08823 +0.00	15.09	13.96	15.09	195
10 May 12	15.08823 +0.00	15.44	14.12	15.16	300
09 May 12	15.08823 -0.72	15.09	13.51	15.09	643
08 May 12	15.80882 +0.00	15.81	13.24	15.81	214
04 May 12	15.80882 +0.00	15.81	13.96	15.81	96
03 May 12	15.80882 +0.00	15.81	14.12	15.81	102
02 May 12	15.80882 +0.00	15.81	14.12	15.81	164
01 May 12	15.80882 -0.74	16.91	14.12	16.62	436
30 Apr 12	16.54412 +0.00	17.35	15.09	16.62	96
27 Apr 12	16.54412 +2.19	17.63	14.35	14.43	1,059
26 Apr 12	14.35294 +0.00	14.72	14.12	14.43	278
25 Apr 12	14.35294 +0.00	14.72	14.35	14.43	267
24 Apr 12	14.35294 +0.00	14.72	13.96	14.43	162
23 Apr 12	14.35294 +0.00	14.72	13.96	14.43	131
20 Apr 12	14.35294 +0.00	14.35	13.96	14.35	355
19 Apr 12	14.35294 -0.37	14.35	13.96	14.35	576
18 Apr 12	14.72059 +0.00	14.78	13.96	14.72	505
17 Apr 12	14.72059 -0.37	15.00	14.40	15.00	230
16 Apr 12	15.08823 +0.00	15.09	14.37	15.09	32
13 Apr 12	15.08823 +0.00	15.29	14.37	15.16	79
12 Apr 12	15.08823 +0.74	15.35	14.21	14.43	426
11 Apr 12	14.35294 -1.09	15.37	13.96	15.37	432
10 Apr 12	15.44118 +0.35	15.78	14.75	15.16	152
05 Apr 12	15.08823 +0.00	15.59	13.96	15.16	183
04 Apr 12	15.08823 +0.37	15.62	14.43	14.72	186
03 Apr 12	14.72059 +0.00	16.18	14.13	14.72	202
02 Apr 12	14.72059 -0.72	15.91	14.12	15.44	675
30 Mar 12	15.44118 -0.37	15.81	14.72	15.81	290
29 Mar 12	15.80882 +0.00	16.54	15.59	15.88	44
28 Mar 12	15.80882 +0.37	16.49	15.51	15.51	334
27 Mar 12	15.44118 +0.00	16.10	15.15	15.44	310
26 Mar 12	15.44118 +0.00	16.04	15.09	15.44	1,163
23 Mar 12	15.44118 -1.10	17.21	13.96	16.62	839
22 Mar 12	16.54412 +0.00	17.49	13.96	16.62	446
21 Mar 12	16.54412 +0.74	17.63	15.81	15.88	164
20 Mar 12	15.80882 +0.00	16.91	15.69	15.88	99
19 Mar 12	15.80882 -1.10	17.28	15.65	16.91	458
16 Mar 12	16.91176 +0.00	17.63	16.54	16.91	445
15 Mar 12	16.91176 +1.10	19.12	14.72	15.88	785
14 Mar 12	15.80882 -1.47	19.12	14.72	17.35	1,417
13 Mar 12	17.27941 +0.37	18.38	17.28	17.28	526
12 Mar 12	16.91176 -1.47	22.06	16.49	18.38	1,915
09 Mar 12	18.38235 +1.10	21.31	17.63	17.63	2,975
08 Mar 12	17.27941 -0.74	22.06	17.28	18.09	4,254
07 Mar 12	18.01471 +0.00	22.06	17.91	18.09	3,783
06 Mar 12	18.01471 +1.84	21.62	14.96	16.18	5,550
05 Mar 12	16.17647 +1.46	18.32	14.22	14.72	2,449
02 Mar 12	14.72059 +0.00	15.22	13.96	14.72	1,011
01 Mar 12	14.72059 +0.76	14.93	14.72	14.72	337
29 Feb 12	13.95588 -2.22	15.09	13.59	15.09	340
28 Feb 12	16.17647 +0.00	16.18	14.85	16.18	269
27 Feb 12	16.17647 +0.00	16.18	14.72	16.18	329
24 Feb 12	16.17647 +1.46	16.54	13.90	14.72	934
23 Feb 12	14.72059 -0.72	16.69	13.75	15.44	1,012
22 Feb 12	15.44118 +1.49	17.69	13.68	13.96	3,879
21 Feb 12	13.95588 -0.76	14.72	12.57	14.72	833
20 Feb 12	14.72059 +0.00	14.72	13.24	14.72	148
17 Feb 12	14.72059 +0.00	14.72	13.24	14.72	188
16 Feb 12	14.72059 +0.00	15.00	13.24	14.72	262
15 Feb 12	14.72059 +0.76	14.72	13.24	13.96	255
14 Feb 12	13.95588 -0.76	14.43	12.04	14.43	368
13 Feb 12	14.72059 +0.00	15.00	13.57	14.72	618
10 Feb 12	14.72059 -0.72	14.72	13.24	14.72	405
09 Feb 12	15.44118 +0.72	15.72	13.24	15.72	853
08 Feb 12	14.72059 +0.00	15.22	13.50	14.72	205
07 Feb 12	14.72059 +0.00	15.44	13.37	14.72	167
06 Feb 12	14.72059 +1.49	16.18	13.32	13.32	602
03 Feb 12	13.23529 -0.35	14.72	12.87	13.68	286
02 Feb 12	13.58823 +0.00	14.57	12.82	13.68	375
01 Feb 12	13.58823 -1.13	13.81	12.04	13.81	1,163
31 Jan 12	14.72059 +0.00	14.72	13.24	14.72	263
30 Jan 12	14.72059 +0.00	15.09	13.44	14.72	137
27 Jan 12	14.72059 +0.00	14.72	13.44	14.72	63
26 Jan 12	14.72059 +0.00	15.00	13.24	14.72	434
25 Jan 12	14.72059 -0.72	15.37	13.26	15.37	435
24 Jan 12	15.44118 +0.00	15.71	14.26	15.44	242
23 Jan 12	15.44118 +0.72	17.63	14.21	14.72	794
20 Jan 12	14.72059 +0.00	16.18	13.51	14.72	1,233
19 Jan 12	14.72059 -0.72	15.29	12.50	15.29	417
18 Jan 12	15.44118 +0.72	17.12	13.96	14.72	570
17 Jan 12	14.72059 -0.72	16.18	13.75	15.44	1,022
16 Jan 12	15.44118 +0.00	17.63	14.72	15.44	1,057
13 Jan 12	15.44118 -0.74	17.12	15.31	16.18	784
12 Jan 12	16.17647 +0.74	20.59	14.93	16.91	3,609
11 Jan 12	15.44118 -0.74	17.63	14.72	16.18	615
10 Jan 12	16.17647 +0.00	16.84	15.00	16.18	364
09 Jan 12	16.17647 +1.46	16.18	13.81	14.72	320
06 Jan 12	14.72059 +0.00	14.72	13.37	14.72	178
05 Jan 12	14.72059 +0.00	14.72	13.24	14.72	260
04 Jan 12	14.72059 +0.00	14.72	13.68	14.72	183
03 Jan 12	14.72059 +0.00	14.72	13.24	14.72	71
30 Dec 11	14.72059 +0.00	14.72	13.24	14.72	57
29 Dec 11	14.72059 +0.00	15.29	12.50	14.72	425
28 Dec 11	14.72059 -0.72	15.44	13.81	15.44	309
23 Dec 11	15.44118 +0.00	15.72	14.72	15.44	248
22 Dec 11	15.44118 +0.00	15.72	14.72	15.44	201
21 Dec 11	15.44118 -0.74	16.76	14.72	16.18	122
20 Dec 11	16.17647 +0.00	16.91	15.29	16.18	184
19 Dec 11	16.17647 -0.74	17.04	15.00	16.91	271
16 Dec 11	16.91176 +0.00	17.35	16.18	16.91	403
15 Dec 11	16.91176 +0.74	19.12	15.88	16.91	861
14 Dec 11	16.17647 +0.74	17.63	16.18	16.18	187
13 Dec 11	15.44118 +0.00	17.49	15.44	15.44	173
12 Dec 11	15.44118 -0.74	16.91	15.44	16.18	133
09 Dec 11	16.17647 +0.00	17.63	15.72	16.18	168
08 Dec 11	16.17647 +0.74	17.21	15.29	15.44	155
07 Dec 11	15.44118 -0.74	17.04	15.29	16.18	291
06 Dec 11	16.17647 -1.46	16.91	15.29	16.91	121
05 Dec 11	17.63235 -0.75	20.59	15.44	18.38	1,179
02 Dec 11	18.38235 +5.88	20.59	12.50	12.50	1,998
01 Dec 11	12.50000 -1.46	14.57	12.21	13.96	208
30 Nov 11	13.95588 -0.40	15.29	13.96	14.43	405
29 Nov 11	14.35294 +0.00	15.29	13.68	14.43	274
28 Nov 11	14.35294 +0.00	15.29	14.35	14.43	63
25 Nov 11	14.35294 +0.00	15.44	14.35	14.43	46
24 Nov 11	14.35294 +0.00	14.72	14.35	14.43	133
23 Nov 11	14.35294 -0.37	15.44	14.26	14.72	185
22 Nov 11	14.72059 -0.72	15.72	13.81	15.44	1,256
21 Nov 11	15.44118 +0.35	19.12	15.13	15.88	504
18 Nov 11	15.08823 +0.37	15.88	14.26	14.72	1,627
17 Nov 11	14.72059 +1.49	16.18	13.82	13.82	518
16 Nov 11	13.23529 +0.00	14.72	12.04	13.24	374
15 Nov 11	13.23529 -0.72	14.72	13.24	13.96	174
14 Nov 11	13.95588 +0.00	14.72	13.24	13.96	298
11 Nov 11	13.95588 +0.72	14.72	12.37	13.24	475
10 Nov 11	13.23529 -0.72	16.18	12.29	13.96	800
09 Nov 11	13.95588 +2.19	17.35	13.24	13.24	1,482
08 Nov 11	11.76471 +0.00	13.24	11.76	11.76	27
07 Nov 11	11.76471 +0.00	13.24	10.90	11.76	479
04 Nov 11	11.76471 +0.00	12.50	10.90	11.76	295
03 Nov 11	11.76471 +0.00	11.91	10.90	11.76	148
02 Nov 11	11.76471 +0.00	12.04	10.90	11.76	95
01 Nov 11	11.76471 -0.74	11.76	11.04	11.76	67
31 Oct 11	12.50000 +0.00	12.65	12.37	12.50	211
28 Oct 11	12.50000 +0.74	13.81	11.32	11.76	92
27 Oct 11	11.76471 +0.00	12.21	11.25	11.76	185
26 Oct 11	11.76471 +0.00	12.04	11.04	11.76	66
25 Oct 11	11.76471 +0.00	12.50	11.76	11.76	242
24 Oct 11	11.76471 +0.00	11.94	11.76	11.76	58
21 Oct 11	11.76471 +0.00	12.09	10.46	11.76	192
20 Oct 11	11.76471 +0.72	13.09	10.90	11.04	116
19 Oct 11	11.04412 -1.46	12.21	9.56	12.21	717
18 Oct 11	12.50000 -0.74	12.50	11.76	12.50	390
17 Oct 11	13.23529 +0.74	13.24	12.04	12.50	185
14 Oct 11	12.50000 +0.74	12.93	12.50	12.50	38
13 Oct 11	11.76471 -0.74	12.04	10.90	12.04	370
12 Oct 11	12.50000 +0.00	12.50	10.90	12.50	98
11 Oct 11	12.50000 +0.00	12.50	10.90	12.50	72
10 Oct 11	12.50000 +0.00	12.93	10.74	12.50	242
07 Oct 11	12.50000 -0.74	17.63	10.74	16.18	466
06 Oct 11	13.23529 +1.47	14.72	10.74	11.76	350
05 Oct 11	11.76471 +0.72	12.37	10.74	11.04	49
03 Oct 11	11.04412 -0.35	11.76	10.60	11.47	225
30 Sep 11	11.39706 -0.37	11.74	9.40	11.74	305
29 Sep 11	11.76471 +0.00	11.76	10.46	11.76	133
28 Sep 11	11.76471 -1.47	12.13	10.46	12.13	266
27 Sep 11	13.23529 +0.37	13.37	12.04	12.93	208
26 Sep 11	12.86765 +0.00	12.87	11.04	12.87	37
23 Sep 11	12.86765 +0.00	12.87	11.04	12.87	28
22 Sep 11	12.86765 +0.00	12.87	11.04	12.87	147
20 Sep 11	12.86765 +0.00	12.93	11.04	12.93	32
19 Sep 11	12.86765 +0.37	12.87	12.50	12.50	2
16 Sep 11	12.50000 +0.00	12.93	12.50	12.50	8
15 Sep 11	12.50000 +0.00	12.93	11.18	12.50	260
14 Sep 11	12.50000 +0.00	12.50	11.76	12.50	291
13 Sep 11	12.50000 +0.00	12.65	11.18	12.50	118
12 Sep 11	12.50000 +0.00	13.09	10.74	12.50	60
09 Sep 11	12.50000 -0.74	13.51	11.76	13.24	129
08 Sep 11	13.23529 +0.00	13.51	11.91	13.24	100
07 Sep 11	13.23529 -1.49	13.51	13.24	13.51	40
06 Sep 11	14.72059 +0.00	14.72	13.24	14.72	40
05 Sep 11	14.72059 +1.85	14.72	12.50	12.93	201
02 Sep 11	12.86765 +0.37	12.87	12.60	12.60	34
01 Sep 11	12.50000 -0.74	13.81	11.76	13.24	169
31 Aug 11	13.23529 -0.72	13.81	11.76	13.81	322
30 Aug 11	13.95588 +0.00	13.96	12.50	13.96	74
26 Aug 11	13.95588 +0.37	13.96	11.76	13.68	67
25 Aug 11	13.58823 -0.37	13.59	11.76	13.59	40
24 Aug 11	13.95588 -0.76	13.96	13.24	13.96	192
23 Aug 11	14.72059 -0.72	14.72	13.96	14.72	74
22 Aug 11	15.44118 +0.72	15.44	13.31	14.72	112
19 Aug 11	14.72059 +0.00	14.85	14.57	14.72	54
18 Aug 11	14.72059 +0.00	14.72	13.24	14.72	88
17 Aug 11	14.72059 -0.72	14.72	13.24	14.72	25
15 Aug 11	15.44118 +0.72	15.44	13.51	14.72	65
12 Aug 11	14.72059 +0.00	14.72	13.24	14.72	34
11 Aug 11	14.72059 -1.46	14.72	13.24	14.72	333
10 Aug 11	16.17647 +0.00	16.18	14.72	16.18	52
09 Aug 11	16.17647 +0.74	16.18	14.72	15.44	37
08 Aug 11	15.44118 +1.49	17.63	13.37	13.96	52
05 Aug 11	13.95588 -1.13	14.72	13.24	13.68	391
04 Aug 11	15.08823 -0.35	15.88	14.72	15.44	226
03 Aug 11	15.44118 -1.47	16.18	13.24	16.18	106
02 Aug 11	16.91176 +0.00	16.91	16.18	16.91	60
01 Aug 11	16.91176 -0.72	16.91	16.32	16.91	62
29 Jul 11	17.63235 +0.00	17.94	16.18	17.63	17
28 Jul 11	17.63235 +0.00	18.38	16.18	17.63	105
27 Jul 11	17.63235 -0.75	18.24	16.18	18.24	350
26 Jul 11	18.38235 +0.37	18.38	16.18	18.09	179
25 Jul 11	18.01471 -1.10	18.24	17.49	18.24	493
22 Jul 11	19.11765 +0.74	19.12	16.18	18.38	300
21 Jul 11	18.38235 -0.74	18.38	16.49	18.38	938
20 Jul 11	19.11765 +0.74	21.82	16.18	19.85	1,392
19 Jul 11	18.38235 +0.75	18.53	17.04	17.63	257
18 Jul 11	17.63235 +0.00	19.12	17.63	17.63	86
15 Jul 11	17.63235 +0.00	19.12	17.63	17.63	253
14 Jul 11	17.63235 +0.72	17.63	17.21	17.21	12
13 Jul 11	16.91176 +0.00	17.06	16.91	16.91	23
12 Jul 11	16.91176 -0.37	18.97	16.91	17.35	230
11 Jul 11	17.27941 +0.00	19.12	16.76	17.35	205
08 Jul 11	17.27941 +0.00	17.28	16.49	17.28	16
07 Jul 11	17.27941 -0.35	18.82	16.32	17.63	239
06 Jul 11	17.63235 +0.72	19.12	15.88	16.91	354
05 Jul 11	16.91176 +0.37	19.12	16.18	16.91	67
04 Jul 11	16.54412 -0.74	18.24	15.59	17.35	295
01 Jul 11	17.27941 -0.74	17.78	16.49	17.78	287
30 Jun 11	18.01471 +0.00	18.01	17.63	18.01	136
29 Jun 11	18.01471 +0.38	18.38	17.35	17.63	245
28 Jun 11	17.63235 +0.35	19.12	17.35	17.35	447
27 Jun 11	17.27941 -0.35	18.38	16.62	17.63	964
24 Jun 11	17.63235 +0.00	19.12	17.63	17.63	458
23 Jun 11	17.63235 +0.72	18.82	17.21	17.21	361
22 Jun 11	16.91176 +0.37	17.49	16.49	16.62	235
21 Jun 11	16.54412 -0.37	16.76	16.18	16.76	851
20 Jun 11	16.91176 -1.47	17.04	16.18	17.04	614
17 Jun 11	18.38235 -1.47	19.41	16.91	19.41	439
16 Jun 11	19.85294 +0.00	21.16	18.38	19.85	922
15 Jun 11	19.85294 +0.00	21.31	19.12	19.12	2,462
14 Jun 11	19.85294 +4.76	26.25	16.40	17.63	12,515
13 Jun 11	15.08823 -0.35	15.18	14.26	15.18	250
10 Jun 11	15.44118 -0.74	15.44	14.43	15.44	781
09 Jun 11	16.17647 -0.74	16.18	14.72	16.18	317
08 Jun 11	16.91176 +0.00	16.91	15.29	16.91	36
07 Jun 11	16.91176 -0.72	18.97	15.16	17.63	1,122
06 Jun 11	17.63235 +0.72	17.63	14.78	16.91	113
03 Jun 11	16.91176 +1.47	17.04	13.81	15.44	110
02 Jun 11	15.44118 +0.00	15.44	14.72	15.44	5
01 Jun 11	15.44118 +0.00	15.51	14.72	15.44	150
31 May 11	15.44118 +0.00	15.88	14.72	15.44	132
27 May 11	15.44118 -1.47	16.62	14.72	16.62	406
26 May 11	16.91176 +0.00	16.91	15.44	16.91	93
25 May 11	16.91176 +0.00	16.91	16.04	16.91	23
24 May 11	16.91176 +0.37	17.35	15.44	16.62	196
23 May 11	16.54412 +0.00	16.54	15.44	16.54	64
20 May 11	16.54412 +0.74	16.76	15.81	15.88	127
19 May 11	15.80882 +0.00	16.04	15.44	15.88	443
18 May 11	15.80882 +0.37	16.04	14.85	15.44	346
17 May 11	15.44118 -1.10	15.72	15.44	15.72	149
16 May 11	16.54412 -0.37	16.54	13.68	16.54	531
13 May 11	16.91176 +1.47	16.91	14.72	15.44	367
12 May 11	15.44118 -1.10	16.18	15.44	16.18	149
11 May 11	16.54412 -0.37	16.54	14.72	16.54	318
10 May 11	16.91176 -0.37	16.91	14.57	16.91	578
09 May 11	17.27941 +0.00	17.28	14.93	17.28	333
06 May 11	17.27941 +0.37	17.28	13.09	16.91	839
05 May 11	16.91176 -0.37	16.91	14.85	16.91	526
04 May 11	17.27941 +0.00	17.28	16.18	17.28	214
03 May 11	17.27941 -0.35	18.09	16.18	17.63	197
28 Apr 11	17.63235 +0.00	18.32	16.62	17.63	82
27 Apr 11	17.63235 +0.72	18.38	16.18	16.91	647
26 Apr 11	16.91176 +0.00	18.82	15.88	16.91	206
21 Apr 11	16.91176 +0.00	18.16	15.37	16.91	139
20 Apr 11	16.91176 +0.00	18.24	15.19	16.91	309
19 Apr 11	16.91176 -0.72	18.32	16.91	17.63	124
18 Apr 11	17.63235 -0.75	19.12	16.32	18.38	847
15 Apr 11	18.38235 +2.21	19.12	15.29	16.18	632
14 Apr 11	16.17647 -1.84	18.38	16.18	18.09	660
13 Apr 11	18.01471 +0.74	18.69	17.04	17.35	531
12 Apr 11	17.27941 -1.10	18.24	17.28	18.24	508
11 Apr 11	18.38235 +2.21	21.76	17.35	17.35	2,636
08 Apr 11	16.17647 +0.00	16.49	15.44	16.18	724
07 Apr 11	16.17647 +0.00	17.54	15.60	16.18	197
06 Apr 11	16.17647 +0.00	17.78	14.85	16.18	756
05 Apr 11	16.17647 -1.46	18.82	14.72	17.63	1,113
04 Apr 11	17.63235 +1.46	19.12	16.04	16.18	1,086
01 Apr 11	16.17647 -0.37	17.63	14.72	16.62	3,093
31 Mar 11	16.54412 -1.09	17.78	13.96	17.63	614
30 Mar 11	17.63235 +1.09	18.24	15.88	16.62	1,098
29 Mar 11	16.54412 -0.74	18.38	16.18	17.35	699
28 Mar 11	17.27941 +0.37	18.09	14.72	16.91	1,015
25 Mar 11	16.91176 +0.37	17.63	15.16	16.62	574
24 Mar 11	16.54412 +0.00	17.88	15.62	16.62	311
23 Mar 11	16.54412 -1.09	18.38	14.72	17.63	1,329
22 Mar 11	17.63235 +0.00	19.04	14.72	17.63	3,802
21 Mar 11	17.63235 -1.49	18.69	16.18	18.69	366
18 Mar 11	19.11765 +0.74	19.19	17.71	18.38	284
17 Mar 11	18.38235 -0.38	18.94	16.91	18.82	373
16 Mar 11	18.76471 +0.75	19.31	16.91	18.09	293
15 Mar 11	18.01471 -1.47	19.74	16.91	19.56	532
14 Mar 11	19.48529 +0.72	20.15	17.85	18.82	909
11 Mar 11	18.76471 -0.35	22.62	17.28	19.12	1,791
10 Mar 11	19.11765 -0.74	20.59	18.69	19.85	643
09 Mar 11	19.85294 +0.00	20.22	15.44	19.85	249
08 Mar 11	19.85294 -0.37	21.21	19.12	20.29	898
07 Mar 11	20.22059 +0.00	20.99	19.12	20.29	1,046
04 Mar 11	20.22059 -0.74	21.97	19.12	21.03	514
03 Mar 11	20.95588 -1.85	22.50	20.01	22.50	396
02 Mar 11	22.80882 +1.85	25.68	21.62	21.62	4,930
01 Mar 11	20.95588 +0.74	23.54	20.15	20.29	2,889
28 Feb 11	20.22059 +1.46	22.06	18.53	18.82	1,728
25 Feb 11	18.76471 -0.35	19.56	17.88	19.12	257
24 Feb 11	19.11765 +0.74	20.51	18.09	18.38	851
23 Feb 11	18.38235 -1.47	19.63	17.63	19.63	749
22 Feb 11	19.85294 -1.10	26.32	19.12	21.03	1,322
21 Feb 11	20.95588 +0.74	24.85	19.85	20.29	1,687
18 Feb 11	20.22059 +3.68	21.09	16.35	16.62	2,001
17 Feb 11	16.54412 -0.74	17.63	15.44	17.35	2,134
16 Feb 11	17.27941 -0.35	17.65	16.18	17.63	466
15 Feb 11	17.63235 -0.46	18.79	15.44	18.09	2,009
14 Feb 11	18.08824 -0.29	19.85	16.91	18.38	1,565
11 Feb 11	18.38235 +1.10	19.85	17.15	17.15	1,169
10 Feb 11	17.27941 +1.10	19.09	15.88	17.49	721
09 Feb 11	16.17647 -0.74	17.63	14.96	16.49	2,520
08 Feb 11	16.91176 +0.00	18.24	16.10	17.53	2,595
07 Feb 11	16.91176 -1.47	18.97	16.18	18.97	2,894
04 Feb 11	18.38235 -0.74	19.85	18.38	18.97	502
03 Feb 11	19.11765 +0.35	19.49	18.38	18.66	556
02 Feb 11	18.76471 -0.35	19.85	18.47	19.85	647
01 Feb 11	19.11765 -0.37	21.31	18.94	20.59	1,245
31 Jan 11	19.48529 +0.37	22.06	19.12	20.51	2,071
28 Jan 11	19.11765 +2.94	21.31	15.88	16.10	5,053
27 Jan 11	16.17647 -1.84	18.24	14.12	17.63	5,199
26 Jan 11	18.01471 -1.47	19.49	17.63	19.12	1,239
25 Jan 11	19.48529 -1.10	20.03	18.38	20.03	1,659
24 Jan 11	20.58824 -1.10	21.76	19.26	20.74	1,630
21 Jan 11	21.69118 +0.74	22.66	19.26	22.06	3,153
20 Jan 11	20.95588 -1.10	23.94	19.85	23.94	3,830
19 Jan 11	22.05882 +1.84	26.49	19.91	21.76	10,463
18 Jan 11	20.22059 -5.15	26.76	17.63	23.90	12,706
17 Jan 11	25.36765 +3.68	31.59	21.31	21.91	36,031
14 Jan 11	21.69118 +7.74	22.81	13.59	14.72	29,825
13 Jan 11	13.95588 +1.09	17.63	13.09	13.09	11,075
12 Jan 11	12.86765 +0.75	14.72	11.04	11.32	3,892
11 Jan 11	12.11765 +0.00	12.12	11.15	11.22	184
10 Jan 11	12.11765 +0.00	12.21	11.22	11.62	313
07 Jan 11	12.11765 +0.35	12.57	10.29	10.29	301
06 Jan 11	11.76471 +0.00	12.79	10.90	10.90	47
05 Jan 11	11.76471 +0.00	13.09	10.74	13.09	653
04 Jan 11	11.76471 +0.00	13.24	10.60	12.47	736
31 Dec 10	11.76471 +0.37	13.24	11.76	13.24	772
30 Dec 10	11.39706 +0.00	11.56	8.84	11.04	593
29 Dec 10	11.39706 -0.72	12.50	11.04	11.04	372
24 Dec 10	12.11765 -0.38	12.50	11.76	12.50	20
23 Dec 10	12.50000 -0.37	12.51	11.76	12.51	171
22 Dec 10	12.86765 +0.00	12.93	10.66	12.50	804
21 Dec 10	12.86765 -0.37	12.93	12.50	12.50	725
20 Dec 10	13.23529 +0.37	14.26	12.50	13.09	630
17 Dec 10	12.86765 +0.75	14.72	11.76	12.12	5,081
16 Dec 10	12.11765 -0.38	13.24	11.04	12.19	830
15 Dec 10	12.50000 +0.00	12.50	11.75	11.76	322
14 Dec 10	12.50000 -1.09	12.50	11.47	12.50	349
13 Dec 10	13.58823 +1.09	13.93	12.50	13.22	1,636
10 Dec 10	12.50000 +1.46	12.63	10.46	11.01	7,135
09 Dec 10	11.04412 -0.35	11.04	10.46	10.46	168
08 Dec 10	11.39706 +0.74	11.76	9.99	10.60	1,910
07 Dec 10	10.66176 +0.00	11.04	10.29	10.29	766
06 Dec 10	10.66176 +0.75	11.04	8.84	8.84	1,067
03 Dec 10	9.91177 -0.38	11.10	8.97	11.10	312
02 Dec 10	10.29412 -1.10	11.16	8.84	11.12	855
01 Dec 10	11.39706 -0.37	12.93	9.19	12.93	4,038
30 Nov 10	11.76471 -0.74	12.50	11.04	12.50	782
29 Nov 10	12.50000 +0.38	12.91	11.76	12.21	663
26 Nov 10	12.11765 -0.38	12.93	11.76	12.93	360
25 Nov 10	12.50000 +0.00	13.24	10.60	11.99	285
24 Nov 10	12.50000 +0.00	13.24	10.29	11.76	492
23 Nov 10	12.50000 -0.37	13.07	11.04	12.57	1,239
22 Nov 10	12.86765 -1.49	15.16	12.50	13.96	3,874
19 Nov 10	14.35294 +1.49	17.28	12.65	13.24	10,024
18 Nov 10	12.86765 +1.82	17.28	10.29	10.65	21,209
17 Nov 10	11.04412 +0.00	11.04	9.56	9.56	904
16 Nov 10	11.04412 +0.00	11.32	10.29	11.32	850
15 Nov 10	11.04412 +0.38	11.76	10.53	10.53	2,520
12 Nov 10	10.66176 +1.10	11.76	9.12	9.12	5,010
11 Nov 10	9.55882 +1.84	10.74	8.84	9.56	5,429
10 Nov 10	7.72059 +0.35	8.84	7.21	8.84	1,413
09 Nov 10	7.36765 +0.00	7.79	6.78	6.78	760
08 Nov 10	7.36765 +0.00	7.54	6.66	6.66	274
05 Nov 10	7.36765 +0.00	7.37	6.62	6.62	824
04 Nov 10	7.36765 +0.00	7.37	6.62	6.62	73
03 Nov 10	7.36765 -0.35	7.65	6.62	7.37	378
02 Nov 10	7.72059 +0.00	7.72	7.37	7.65	232
01 Nov 10	7.72059 +0.00	7.72	7.37	7.37	139
29 Oct 10	7.72059 +0.00	7.93	7.37	7.93	339
28 Oct 10	7.72059 +0.00	7.79	7.37	7.65	173
27 Oct 10	7.72059 +0.00	7.72	6.62	7.37	527
26 Oct 10	7.72059 +0.00	7.91	7.37	7.56	862
25 Oct 10	7.72059 +0.00	7.72	6.62	7.59	115
22 Oct 10	7.72059 +0.00	7.72	7.37	7.60	570
21 Oct 10	7.72059 +0.00	7.72	7.37	7.37	29
20 Oct 10	7.72059 +0.00	7.72	7.37	7.37	145
19 Oct 10	7.72059 +0.00	7.72	7.37	7.63	81
18 Oct 10	7.72059 +0.00	7.72	7.65	7.65	77
15 Oct 10	7.72059 +0.00	7.72	7.37	7.37	41
14 Oct 10	7.72059 +0.28	7.72	6.03	6.03	616
13 Oct 10	7.44118 -1.40	7.44	6.62	7.37	864
12 Oct 10	8.83823 +0.00	8.84	8.28	8.79	251
11 Oct 10	8.83823 +0.75	9.53	8.28	8.84	892
08 Oct 10	8.08823 -0.37	8.09	7.37	8.09	230
07 Oct 10	8.45588 +0.00	8.46	7.37	8.09	311
06 Oct 10	8.45588 +0.00	8.46	7.37	8.21	195
05 Oct 10	8.45588 +0.00	8.46	8.09	8.24	111
04 Oct 10	8.45588 +0.00	8.46	8.09	8.09	44
01 Oct 10	8.45588 +0.00	8.46	7.37	7.37	273
30 Sep 10	8.45588 +0.74	8.51	7.50	8.37	209
29 Sep 10	7.72059 +0.00	8.00	7.00	7.41	111
28 Sep 10	7.72059 +0.35	8.00	6.93	6.93	427
27 Sep 10	7.36765 +0.00	7.37	6.62	6.62	54
24 Sep 10	7.36765 -0.13	7.37	6.62	6.93	159
23 Sep 10	7.50000 -0.37	8.37	6.93	8.21	576
22 Sep 10	7.86765 +1.40	8.09	6.78	6.88	393
21 Sep 10	6.47059 -1.25	7.62	6.18	7.62	499
20 Sep 10	7.72059 -0.37	8.09	7.37	7.37	282
17 Sep 10	8.08823 -0.75	8.24	7.37	8.24	518
16 Sep 10	8.83823 +0.00	9.53	7.72	8.47	2,275
15 Sep 10	8.83823 +2.97	10.60	7.79	7.79	8,436
13 Sep 10	5.86765 +0.00	5.87	4.40	4.40	29
10 Sep 10	5.86765 +0.00	5.87	4.40	4.40	23
08 Sep 10	5.86765 +0.00	5.87	5.15	5.15	20
07 Sep 10	5.86765 +0.00	5.87	4.78	5.15	404
06 Sep 10	5.86765 +0.00	6.62	5.21	6.62	264
03 Sep 10	5.86765 +0.00	6.32	5.16	6.18	114
02 Sep 10	5.86765 +0.35	5.87	4.43	5.44	160
01 Sep 10	5.51471 -0.35	5.59	4.63	5.59	398
31 Aug 10	5.86765 +0.00	5.87	5.15	5.15	10
27 Aug 10	5.86765 +0.00	5.87	5.16	5.16	6
26 Aug 10	5.86765 +0.00	5.87	4.72	5.87	51
25 Aug 10	5.86765 +0.00	5.87	5.16	5.16	1
24 Aug 10	5.86765 +0.00	5.87	5.87	5.87	11
23 Aug 10	5.86765 +0.00	5.87	5.15	5.44	110
20 Aug 10	5.86765 -1.13	7.21	5.15	7.21	515
19 Aug 10	7.00000 +0.38	7.00	6.62	6.88	113
18 Aug 10	6.61765 +0.00	6.88	5.51	5.51	201
17 Aug 10	6.61765 +0.00	6.62	5.87	5.87	11
16 Aug 10	6.61765 +0.00	6.62	5.87	5.87	5
13 Aug 10	6.61765 +0.00	6.62	5.59	5.59	87
12 Aug 10	6.61765 -0.75	6.62	4.40	4.40	271
11 Aug 10	7.36765 +0.00	7.37	5.87	5.87	28
10 Aug 10	7.36765 +0.00	7.37	5.87	6.25	77
09 Aug 10	7.36765 +0.00	7.37	6.18	6.18	137
05 Aug 10	7.36765 +0.00	8.09	7.37	8.09	24
04 Aug 10	7.36765 +0.00	7.37	7.21	7.21	72
03 Aug 10	7.36765 +0.00	7.37	5.87	5.87	28
02 Aug 10	7.36765 +0.00	7.37	5.87	5.87	7
30 Jul 10	7.36765 +0.00	7.37	5.87	5.87	84
29 Jul 10	7.36765 +0.75	8.09	7.37	8.09	3
28 Jul 10	6.61765 +0.00	7.00	5.87	7.00	11
27 Jul 10	6.61765 -0.75	6.78	5.87	5.87	222
26 Jul 10	7.36765 +0.75	7.37	6.03	6.03	12
23 Jul 10	6.61765 +0.00	6.62	6.60	6.60	11
22 Jul 10	6.61765 -1.10	7.00	5.87	5.87	182
21 Jul 10	7.72059 +0.00	7.72	6.62	6.62	43
20 Jul 10	7.72059 +0.35	7.72	6.60	6.62	561
19 Jul 10	7.36765 +0.37	7.79	7.37	7.65	86
16 Jul 10	7.00000 +0.00	7.00	5.87	5.87	9
15 Jul 10	7.00000 +0.00	7.00	5.87	5.87	22
13 Jul 10	7.00000 +0.00	7.00	5.87	5.87	18
12 Jul 10	7.00000 +0.00	8.84	5.87	8.84	45
09 Jul 10	7.00000 +0.00	7.87	7.00	7.87	71
08 Jul 10	7.00000 +0.00	7.93	6.12	6.12	77
07 Jul 10	7.00000 +0.00	7.78	4.40	7.78	533
06 Jul 10	7.00000 +0.00	7.79	5.87	7.06	489
05 Jul 10	7.00000 -1.46	8.09	7.00	8.09	92
02 Jul 10	8.45588 +0.00	8.46	8.09	8.41	57
01 Jul 10	8.45588 -0.38	8.46	8.09	8.09	142
30 Jun 10	8.83823 +1.12	8.84	7.87	8.09	881
29 Jun 10	7.72059 +0.00	8.09	7.37	7.79	87
28 Jun 10	7.72059 +0.00	7.79	7.72	7.79	42
25 Jun 10	7.72059 +0.00	7.79	7.72	7.79	0
24 Jun 10	7.72059 +0.35	8.09	7.37	7.37	117
23 Jun 10	7.36765 +0.00	7.37	7.06	7.06	46
22 Jun 10	7.36765 -0.72	8.46	6.62	6.62	565
21 Jun 10	8.08823 -1.10	9.96	7.37	9.56	304
18 Jun 10	9.19118 -0.37	10.22	8.84	10.22	136
17 Jun 10	9.55882 +2.56	10.29	7.37	7.37	1,410
16 Jun 10	7.00000 +0.38	7.37	5.87	7.37	212
15 Jun 10	6.61765 +0.00	7.37	6.12	7.37	151
14 Jun 10	6.61765 +0.00	7.37	5.87	6.07	233
11 Jun 10	6.61765 -0.75	7.37	6.62	6.71	918
10 Jun 10	7.36765 +0.00	7.37	6.71	6.93	550
09 Jun 10	7.36765 +0.00	7.37	7.00	7.06	106
08 Jun 10	7.36765 +0.00	8.09	7.37	8.09	395
07 Jun 10	7.36765 +0.37	8.09	7.21	8.09	571
04 Jun 10	7.00000 +0.00	7.00	6.22	6.22	91
03 Jun 10	7.00000 +0.00	8.09	6.22	8.06	187
02 Jun 10	7.00000 +0.00	7.97	6.71	7.91	261
01 Jun 10	7.00000 -0.37	8.09	6.25	6.93	460
28 May 10	7.36765 +0.00	8.84	7.37	8.65	605
27 May 10	7.36765 +0.00	8.53	6.47	8.53	20
26 May 10	7.36765 -0.72	8.68	7.37	8.68	8
25 May 10	8.08823 +0.00	8.84	7.65	8.84	182
24 May 10	8.08823 +0.72	8.84	8.09	8.84	143
21 May 10	7.36765 +0.00	8.84	7.37	7.65	312
20 May 10	7.36765 -1.09	9.19	7.37	8.69	485
19 May 10	8.45588 +0.00	9.56	8.46	9.56	65
18 May 10	8.45588 +0.37	9.56	8.09	8.84	608
17 May 10	8.08823 -0.37	8.84	7.72	8.21	518
14 May 10	8.45588 -0.38	9.19	8.22	9.04	1,059
13 May 10	8.83823 +0.00	9.29	8.60	9.29	357
12 May 10	8.83823 +0.00	9.38	8.00	8.53	506
11 May 10	8.83823 +0.00	9.40	8.53	8.78	410
10 May 10	8.83823 +0.75	9.56	7.90	7.90	431
07 May 10	8.08823 -0.75	8.84	7.44	8.09	1,109
06 May 10	8.83823 +0.00	9.84	8.56	9.84	369
05 May 10	8.83823 +0.00	9.91	8.53	9.91	267
04 May 10	8.83823 -0.72	10.29	7.37	8.84	973
30 Apr 10	9.55882 +0.00	9.91	8.84	9.56	423
29 Apr 10	9.55882 -1.10	10.29	8.84	10.29	967
28 Apr 10	10.66176 -0.38	11.65	9.91	11.04	1,214
27 Apr 10	11.04412 +0.75	11.69	10.09	10.90	2,734
26 Apr 10	10.29412 -1.47	12.12	9.91	11.91	2,036
23 Apr 10	11.76471 +1.47	12.50	10.29	10.66	5,537
22 Apr 10	10.29412 +0.38	10.60	9.26	9.65	2,911
21 Apr 10	9.91177 +0.35	9.99	8.84	8.91	2,782
20 Apr 10	9.55882 +0.00	9.56	8.53	8.84	453
19 Apr 10	9.55882 -1.49	10.31	8.84	10.31	588
16 Apr 10	11.04412 -0.72	11.07	10.29	11.07	889
15 Apr 10	11.76471 +1.47	13.24	8.84	10.29	6,706
14 Apr 10	10.29412 +0.00	10.29	8.09	8.94	378
13 Apr 10	10.29412 +0.00	10.29	9.06	9.18	508
12 Apr 10	10.29412 +0.00	10.29	8.84	9.26	271
09 Apr 10	10.29412 +0.38	10.29	8.09	8.84	1,713
08 Apr 10	9.91177 -0.38	9.91	7.37	8.09	351
07 Apr 10	10.29412 +0.00	10.29	8.84	8.84	218
06 Apr 10	10.29412 +0.00	10.29	8.84	8.88	334
01 Apr 10	10.29412 -0.75	10.29	7.37	8.84	2,723
31 Mar 10	11.04412 -0.35	11.04	9.56	10.29	433
30 Mar 10	11.39706 +0.35	11.40	9.94	9.97	292
29 Mar 10	11.04412 +0.00	11.04	9.40	10.46	3,075
26 Mar 10	11.04412 +0.00	11.04	9.41	9.41	103
25 Mar 10	11.04412 +0.00	11.04	8.53	10.93	1,231
24 Mar 10	11.04412 -2.19	11.47	10.29	10.29	648
23 Mar 10	13.23529 +0.00	13.24	11.76	11.91	677
22 Mar 10	13.23529 +1.12	13.24	11.76	11.76	5,067
19 Mar 10	12.11765 -0.38	12.93	10.29	12.78	266
18 Mar 10	12.50000 -0.37	12.90	12.50	12.90	216
17 Mar 10	12.86765 +0.00	13.12	12.50	13.12	1,269
16 Mar 10	12.86765 +0.00	13.24	12.54	13.16	1,156
15 Mar 10	12.86765 -2.22	14.50	11.76	14.28	1,910
12 Mar 10	15.08823 -0.35	17.63	13.07	16.10	5,393
11 Mar 10	15.44118 +0.00	16.18	13.28	16.18	209
10 Mar 10	15.44118 -1.47	16.32	13.59	14.72	231
09 Mar 10	16.91176 -0.72	16.91	13.24	16.18	269
08 Mar 10	17.63235 +0.00	17.63	16.54	16.54	72
05 Mar 10	17.63235 -1.49	17.63	14.72	14.72	131
04 Mar 10	19.11765 +1.49	19.12	14.75	14.75	186
03 Mar 10	17.63235 +0.00	17.63	16.21	16.32	60
02 Mar 10	17.63235 +0.00	17.63	16.18	16.18	181
01 Mar 10	17.63235 +0.00	18.04	16.18	18.04	123
26 Feb 10	17.63235 -0.75	18.97	16.18	16.18	26
25 Feb 10	18.38235 +0.00	18.97	18.38	18.97	29
24 Feb 10	18.38235 +0.00	19.04	17.04	18.38	50
23 Feb 10	18.38235 +0.00	18.38	18.38	18.38	10
22 Feb 10	18.38235 +0.00	18.53	18.38	18.38	88
19 Feb 10	18.38235 -1.47	18.76	15.09	17.63	89
18 Feb 10	19.85294 +2.94	19.85	17.01	18.53	156
17 Feb 10	16.91176 -2.94	19.26	15.72	19.26	494
16 Feb 10	19.85294 +1.47	21.76	14.75	15.81	342
15 Feb 10	18.38235 -2.21	19.49	17.63	17.63	152
12 Feb 10	20.58824 +0.00	20.59	17.69	17.69	4
11 Feb 10	20.58824 +0.00	20.59	17.69	18.01	91
10 Feb 10	20.58824 -0.72	21.31	16.21	18.09	554
09 Feb 10	21.30882 +0.00	21.31	18.38	21.31	39
08 Feb 10	21.30882 +0.00	21.91	18.38	18.38	24
05 Feb 10	21.30882 +0.00	21.31	18.76	18.76	91
04 Feb 10	21.30882 +0.00	21.31	19.26	19.26	36
03 Feb 10	21.30882 +0.00	23.54	19.26	19.97	138
02 Feb 10	21.30882 -0.75	23.24	19.87	23.24	375
01 Feb 10	22.05882 -0.75	22.94	19.12	22.81	142
29 Jan 10	22.80882 -2.93	24.26	19.12	22.06	249
27 Jan 10	25.73529 +0.00	25.74	22.81	22.81	195
26 Jan 10	25.73529 +0.00	25.74	23.09	23.34	33
25 Jan 10	25.73529 +0.00	25.74	23.34	23.34	14
22 Jan 10	25.73529 -0.75	26.09	22.06	24.19	134
21 Jan 10	26.48529 +0.00	27.88	23.54	23.82	309
20 Jan 10	26.48529 -2.19	34.25	24.26	32.35	291
19 Jan 10	28.67647 +0.74	29.13	25.44	27.66	120
18 Jan 10	27.94118 -0.74	27.94	25.44	26.49	40
15 Jan 10	28.67647 +0.00	28.68	22.06	25.00	343
14 Jan 10	28.67647 +0.00	28.68	25.00	25.87	31
13 Jan 10	28.67647 +0.00	28.68	25.00	25.00	26
12 Jan 10	28.67647 +0.00	28.68	25.00	25.00	27
11 Jan 10	28.67647 +0.00	29.34	25.13	25.13	26
08 Jan 10	28.67647 -0.74	28.68	25.44	26.49	82
07 Jan 10	29.41176 -2.94	31.62	26.49	31.62	259
06 Jan 10	32.35294 +1.47	44.13	29.41	30.88	1,436
05 Jan 10	30.88235 +0.00	30.88	26.49	30.88	146
04 Jan 10	30.88235 -3.68	35.29	26.49	33.81	638
31 Dec 09	34.55882 +6.62	44.13	29.41	30.88	2,346
30 Dec 09	27.94118 +4.40	30.88	23.54	26.49	226
29 Dec 09	23.54412 +0.00	25.88	21.16	25.88	23

Time Finance PLC

Date	Close £	High £	Low £	Open £	Vol
22 Oct 26	58.90000 +0.00	59.40	57.80	58.80	201,311
21 Oct 26	58.90000 +0.00	58.90	57.91	58.80	19,634
20 Oct 26	58.90000 +0.00	58.90	57.91	58.80	36,016
19 Oct 26	58.90000 +0.00	60.00	57.80	58.80	414,618
16 Oct 26	58.90000 +0.00	58.90	57.80	58.80	165,240
15 Oct 26	58.90000 +0.00	60.00	57.80	58.80	36,895
14 Oct 26	58.90000 +0.00	58.90	57.90	58.80	8,250
13 Oct 26	58.90000 +0.00	58.90	57.90	58.80	121,369
12 Oct 26	58.90000 +0.00	60.00	57.90	58.80	48,806
09 Oct 26	58.90000 +0.00	58.90	57.60	58.90	112,498
08 Oct 26	58.90000 +0.00	59.96	57.80	58.90	333,267
07 Oct 26	58.90000 +0.00	58.90	57.80	58.90	147,800
06 Oct 26	58.90000 +0.00	58.90	57.90	58.90	64,255
05 Oct 26	58.90000 +0.00	60.00	57.80	58.90	374,638
02 Oct 26	58.90000 +1.00	58.90	57.80	57.90	125,723
01 Oct 26	57.90000 +0.00	58.00	57.80	57.90	453,070
30 Sep 26	57.90000 +0.00	58.00	57.80	57.90	25,256
29 Sep 26	57.90000 +0.00	58.00	57.80	57.90	256,465
28 Sep 26	57.90000 +0.00	58.00	57.80	57.90	102,811
25 Sep 26	57.90000 +0.00	58.00	57.90	57.90	370,073
24 Sep 26	57.90000 +0.00	58.00	57.80	57.90	197,820
23 Sep 26	57.90000 +0.00	57.96	57.80	57.90	89,776
22 Sep 26	57.90000 +0.10	58.00	57.80	57.80	53,374
21 Sep 26	57.80000 +0.00	57.99	57.80	57.80	70,177
18 Sep 26	57.80000 +0.00	58.00	57.60	57.80	356,906
17 Sep 26	57.80000 +0.00	58.00	57.60	57.80	40,923
16 Sep 26	57.80000 +0.00	57.90	57.60	57.80	245,012
15 Sep 26	57.80000 +0.10	58.00	57.41	57.70	138,860
14 Sep 26	57.70000 +0.00	58.00	57.40	57.70	734,443
11 Sep 26	57.70000 +0.00	57.71	57.40	57.70	156,903
10 Sep 26	57.70000 +0.00	57.97	57.40	57.70	120,302
09 Sep 26	57.70000 +0.00	57.71	57.40	57.70	128,179
08 Sep 26	57.70000 +0.00	57.71	57.69	57.70	229,926
07 Sep 26	57.70000 +0.00	57.70	57.40	57.70	208,341
04 Sep 26	57.70000 +0.00	57.70	57.40	57.70	131,130
03 Sep 26	57.70000 +0.30	58.00	57.20	57.60	428,341
02 Sep 26	57.40000 +0.00	57.60	57.20	57.40	791,439
01 Sep 26	57.40000 +0.00	57.60	57.20	57.40	385,205
28 Aug 26	57.40000 -0.20	58.00	57.20	57.60	668,602
27 Aug 26	57.60000 +0.00	58.00	57.20	57.60	707,242
26 Aug 26	57.60000 +0.00	58.00	57.20	57.50	591,278
25 Aug 26	57.60000 +0.00	57.60	57.35	57.60	392,637
24 Aug 26	57.60000 +0.10	58.00	57.00	57.50	866,882
21 Aug 26	57.50000 +0.00	57.88	57.25	57.50	534,402
20 Aug 26	57.50000 +0.30	59.00	57.00	58.00	455,285
19 Aug 26	57.20000 -0.80	59.00	57.00	58.00	457,996
18 Aug 26	58.00000 +0.50	58.00	57.00	57.50	627,117
17 Aug 26	57.50000 +5.00	58.00	56.00	57.00	4,213,891
14 Aug 26	52.50000 +0.00	52.98	52.01	52.50	25,850
13 Aug 26	52.50000 +0.00	52.64	52.05	52.50	151,724
12 Aug 26	52.50000 +0.00	53.00	52.00	52.50	147,439
11 Aug 26	52.50000 +0.50	53.00	51.00	52.00	128,938
10 Aug 26	52.00000 +0.00	53.00	51.00	52.00	33,388
07 Aug 26	52.00000 +0.50	53.00	51.00	51.50	324,505
06 Aug 26	51.50000 +0.50	52.00	51.00	51.50	39,589
05 Aug 26	51.00000 -1.00	52.00	51.00	52.00	89,513
04 Aug 26	52.00000 +0.50	52.98	51.50	51.50	51,196
03 Aug 26	51.50000 +1.30	52.00	50.00	50.20	129,688
31 Jul 26	50.20000 -0.30	51.00	50.00	50.50	58,026
30 Jul 26	50.50000 +0.80	51.00	49.76	49.76	108,243
29 Jul 26	49.70000 +0.00	50.00	49.70	49.70	31,017
28 Jul 26	49.70000 +0.00	50.00	49.61	49.70	107,639
27 Jul 26	49.70000 +0.00	50.00	49.50	49.70	244,810
24 Jul 26	49.70000 -0.50	50.00	49.40	49.70	185,300
23 Jul 26	50.20000 +0.50	51.00	49.40	49.70	183,189
22 Jul 26	49.70000 +0.70	50.00	49.26	49.50	231,738
21 Jul 26	49.00000 -1.20	50.93	49.00	50.20	133,396
20 Jul 26	50.20000 +0.00	51.00	49.50	50.20	232,090
17 Jul 26	50.20000 +0.00	51.00	49.46	50.20	91,570
16 Jul 26	50.20000 +0.20	51.00	49.40	50.00	25,591
15 Jul 26	50.00000 +0.00	50.00	49.40	50.00	81,702
14 Jul 26	50.00000 +0.00	51.00	49.00	50.00	50,316
13 Jul 26	50.00000 -0.50	51.00	49.00	50.50	471,200
10 Jul 26	50.50000 +0.00	51.00	50.00	50.50	73,238
09 Jul 26	50.50000 +0.00	51.00	50.00	50.50	36,851
08 Jul 26	50.50000 -0.50	51.84	50.10	51.00	174,611
07 Jul 26	51.00000 +1.00	51.90	50.00	50.00	319,233
06 Jul 26	50.00000 -0.50	51.00	49.34	50.50	108,182
03 Jul 26	50.50000 +2.00	51.00	48.00	48.50	284,342
02 Jul 26	48.50000 +0.00	49.00	48.28	48.50	41,984
01 Jul 26	48.50000 +0.50	48.75	48.00	48.00	162,064
30 Jun 26	48.00000 +0.50	48.20	47.00	47.50	108,024
29 Jun 26	47.50000 -1.00	49.00	47.00	48.50	93,425
26 Jun 26	48.50000 -1.00	51.00	48.00	50.00	192,009
25 Jun 26	49.50000 -0.50	51.00	47.25	50.00	656,956
24 Jun 26	50.00000 +2.00	50.36	48.00	48.00	326,787
23 Jun 26	48.00000 +1.50	48.90	46.00	46.50	365,440
22 Jun 26	46.50000 +0.00	47.00	46.00	46.50	51,906
19 Jun 26	46.50000 -1.50	48.10	46.00	48.00	85,724
18 Jun 26	48.00000 +0.50	49.00	47.00	47.50	98,419
17 Jun 26	47.50000 -0.50	48.15	47.06	48.00	55,404
16 Jun 26	48.00000 +0.00	48.97	47.00	48.00	85,518
15 Jun 26	48.00000 +1.00	49.00	47.26	47.50	204,317
12 Jun 26	47.00000 +0.00	48.00	46.00	47.00	157,256
11 Jun 26	47.00000 +0.00	48.00	46.98	47.00	68,466
10 Jun 26	47.00000 +1.00	47.00	45.76	46.00	184,536
09 Jun 26	46.00000 +0.75	47.64	45.00	46.00	297,892
08 Jun 26	45.25000 -0.50	46.00	44.50	45.75	152,944
05 Jun 26	45.75000 +0.00	46.48	45.42	45.75	95,997
04 Jun 26	45.75000 +0.00	46.50	45.28	45.75	380,080
03 Jun 26	45.75000 +1.25	46.00	44.28	44.50	176,771
02 Jun 26	44.50000 +0.00	45.00	44.00	44.50	187,142
01 Jun 26	44.50000 +3.00	45.00	41.99	41.99	339,553
29 May 26	41.50000 -0.75	42.50	41.00	42.25	248,187
28 May 26	42.25000 +0.00	42.50	42.05	42.25	45,600
27 May 26	42.25000 +0.00	42.50	42.00	42.25	135,743
26 May 26	42.25000 +0.00	43.00	42.00	42.25	340,136
22 May 26	42.25000 +1.00	42.85	41.49	41.49	135,690
21 May 26	41.25000 -0.50	42.00	41.13	41.75	152,565
20 May 26	41.75000 -0.50	42.13	41.66	42.13	41,494
19 May 26	42.25000 +0.00	42.25	41.50	42.25	57,513
18 May 26	42.25000 +0.00	43.00	41.50	42.25	24,296
15 May 26	42.25000 +0.00	43.00	41.92	42.25	45,157
14 May 26	42.25000 +0.00	42.25	41.50	42.25	52,996
13 May 26	42.25000 +0.00	42.33	41.50	42.25	176,752
12 May 26	42.25000 +0.75	43.00	41.55	41.55	79,198
11 May 26	41.50000 -1.00	43.00	41.00	42.50	336,599
08 May 26	42.50000 +0.00	43.00	42.17	42.50	38,452
07 May 26	42.50000 +0.00	43.00	42.00	42.50	886,390
06 May 26	42.50000 +0.00	43.00	42.00	42.50	154,670
05 May 26	42.50000 +0.00	43.00	42.00	42.50	166,537
01 May 26	42.50000 +0.00	43.00	42.00	42.50	48,033
30 Apr 26	42.50000 +0.00	43.00	42.00	42.50	270,360
29 Apr 26	42.50000 -1.00	43.75	42.23	43.50	253,914
28 Apr 26	43.50000 -0.50	45.00	43.00	44.00	239,659
27 Apr 26	44.00000 -1.50	46.00	43.25	45.50	83,945
24 Apr 26	45.50000 +0.00	46.00	45.00	45.50	54,422
23 Apr 26	45.50000 +0.00	46.00	45.00	45.50	11,111
22 Apr 26	45.50000 -1.00	47.00	45.12	46.50	128,259
21 Apr 26	46.50000 +0.00	47.00	46.00	46.50	110,074
20 Apr 26	46.50000 +1.00	48.00	45.73	45.73	249,898
17 Apr 26	45.50000 +0.00	46.00	44.30	45.50	119,584
16 Apr 26	45.50000 +2.00	46.03	43.25	43.50	431,312
15 Apr 26	43.50000 +1.00	44.00	42.20	42.50	154,001
14 Apr 26	42.50000 +0.00	43.00	42.00	42.50	238,823
13 Apr 26	42.50000 -0.25	42.97	42.00	42.75	129,232
10 Apr 26	42.75000 +0.25	42.90	41.50	42.50	323,247
09 Apr 26	42.50000 -1.50	44.90	42.00	44.00	327,863
08 Apr 26	44.00000 +1.50	44.46	42.00	42.50	683,961
07 Apr 26	42.50000 +0.50	43.00	41.64	42.00	302,298
02 Apr 26	42.00000 -1.50	44.00	41.52	43.50	108,453
01 Apr 26	43.50000 +1.50	44.00	42.59	42.59	182,117
31 Mar 26	42.00000 +0.50	43.00	41.00	41.50	224,033
30 Mar 26	41.50000 -2.00	44.00	40.11	43.50	953,862
27 Mar 26	43.50000 -0.50	44.00	43.00	44.00	78,561
26 Mar 26	44.00000 -1.50	45.50	43.25	45.50	171,655
25 Mar 26	45.50000 +1.00	45.50	44.50	44.50	113,163
24 Mar 26	44.50000 +0.00	46.00	43.50	46.00	179,823
23 Mar 26	44.50000 +0.00	46.00	43.01	44.50	276,699
20 Mar 26	44.50000 -0.10	45.00	44.00	44.50	189,173
19 Mar 26	44.60000 -1.90	46.30	44.00	46.30	390,945
18 Mar 26	46.50000 +0.00	47.00	45.62	46.50	52,518
17 Mar 26	46.50000 +0.00	46.75	46.10	46.50	75,859
16 Mar 26	46.50000 +1.00	47.98	45.20	46.00	215,547
13 Mar 26	45.50000 -2.00	47.00	45.00	47.00	353,783
12 Mar 26	47.50000 +0.50	47.64	46.55	47.00	31,250
11 Mar 26	47.00000 -0.50	47.75	47.00	47.50	50,428
10 Mar 26	47.50000 +1.00	47.80	46.74	46.74	255,122
09 Mar 26	46.50000 -1.00	48.00	45.00	47.50	362,007
06 Mar 26	47.50000 -0.50	48.20	47.10	48.00	138,309
05 Mar 26	48.00000 -1.00	49.00	48.00	49.00	65,581
04 Mar 26	49.00000 +1.50	49.30	47.05	47.50	91,792
03 Mar 26	47.50000 -1.50	50.00	47.00	49.00	324,942
02 Mar 26	49.00000 -0.50	50.00	48.13	49.50	142,292
27 Feb 26	49.50000 -0.50	50.80	49.00	50.00	264,068
26 Feb 26	50.00000 -1.50	51.35	49.00	51.35	441,030
25 Feb 26	51.50000 -0.50	53.00	51.00	52.00	379,403
24 Feb 26	52.00000 -0.50	52.50	51.15	52.50	44,942
23 Feb 26	52.50000 -1.00	54.00	51.50	53.50	360,748
20 Feb 26	53.50000 +0.00	54.00	53.00	53.50	61,420
19 Feb 26	53.50000 +0.00	54.00	53.00	53.50	75,370
18 Feb 26	53.50000 +0.00	54.00	53.00	53.50	292,148
17 Feb 26	53.50000 +0.00	53.88	53.50	53.50	12,544
16 Feb 26	53.50000 +0.00	54.00	53.06	53.50	120,499
13 Feb 26	53.50000 +0.00	54.00	52.90	53.50	266,118
12 Feb 26	53.50000 +0.00	54.00	53.00	53.50	214,542
11 Feb 26	53.50000 -0.50	55.00	53.00	54.00	302,645
10 Feb 26	54.00000 +0.00	55.00	53.00	54.00	144,341
09 Feb 26	54.00000 +1.00	57.00	53.26	53.26	550,380
06 Feb 26	53.00000 +0.00	54.00	52.00	53.00	108,458
05 Feb 26	53.00000 -1.00	54.40	52.55	54.00	194,445
04 Feb 26	54.00000 -0.50	56.00	53.15	54.50	331,110
03 Feb 26	54.50000 +3.00	54.95	51.99	51.99	443,968
02 Feb 26	51.50000 -1.00	53.00	50.00	52.50	372,777
30 Jan 26	52.50000 +0.50	53.00	51.20	52.00	313,643
29 Jan 26	52.00000 +0.50	53.00	51.52	51.52	135,999
28 Jan 26	51.50000 -1.10	53.70	50.89	52.50	401,882
27 Jan 26	52.60000 -0.40	53.91	50.00	53.00	928,102
26 Jan 26	53.00000 +2.00	54.00	51.25	51.25	223,049
23 Jan 26	51.00000 +0.50	52.00	50.20	50.50	133,941
22 Jan 26	50.50000 +0.50	51.00	49.00	50.00	123,831
21 Jan 26	50.00000 +0.00	50.75	49.25	50.00	26,784
20 Jan 26	50.00000 -0.50	51.00	48.30	50.50	156,925
19 Jan 26	50.50000 -1.00	51.00	49.00	51.00	245,017
16 Jan 26	51.50000 +0.00	52.00	51.00	51.50	25,110
15 Jan 26	51.50000 +0.00	52.00	51.20	51.50	64,495
14 Jan 26	51.50000 +0.00	52.00	51.20	51.50	14,441
13 Jan 26	51.50000 +1.00	52.00	50.30	50.50	133,703
12 Jan 26	50.50000 -1.00	52.00	49.50	51.50	230,022
09 Jan 26	51.50000 +0.00	51.50	51.05	51.50	33,100
08 Jan 26	51.50000 +0.00	52.00	51.00	51.50	68,555
07 Jan 26	51.50000 -1.00	52.05	51.00	52.05	198,838
06 Jan 26	52.50000 -1.50	53.40	52.00	53.40	289,569
05 Jan 26	54.00000 +0.00	55.00	53.13	54.00	254,004
02 Jan 26	54.00000 +2.00	55.00	52.60	52.60	85,969
31 Dec 25	52.00000 +0.00	53.75	51.00	52.00	63,343
30 Dec 25	52.00000 +1.00	52.90	50.60	51.00	89,961
29 Dec 25	51.00000 -0.50	51.06	50.00	51.06	115,739
24 Dec 25	51.50000 +0.00	52.00	51.06	51.50	17,310
23 Dec 25	51.50000 -0.30	51.64	51.00	51.50	65,770
22 Dec 25	51.80000 +1.30	51.80	50.35	50.50	109,174
19 Dec 25	50.50000 +0.00	51.00	50.00	50.50	163,521
18 Dec 25	50.50000 -0.50	50.50	50.00	50.50	88,914
17 Dec 25	51.00000 -1.00	51.85	50.13	51.85	113,362
16 Dec 25	52.00000 -2.50	54.30	50.25	54.30	679,093
15 Dec 25	54.50000 +1.50	55.50	52.15	53.00	236,405
12 Dec 25	53.00000 -1.00	54.00	52.10	54.00	187,443
11 Dec 25	54.00000 +0.50	54.90	53.30	53.50	103,167
10 Dec 25	53.50000 +1.50	54.00	52.13	52.13	145,587
09 Dec 25	52.00000 -2.00	54.15	51.50	54.00	109,503
08 Dec 25	54.00000 +2.00	54.28	52.90	52.90	143,521
05 Dec 25	52.00000 +1.50	52.00	49.00	50.50	276,175
04 Dec 25	50.50000 +0.00	51.70	49.62	50.50	61,766
03 Dec 25	50.50000 -1.50	52.80	49.00	52.00	464,641
02 Dec 25	52.00000 +3.50	52.85	47.30	48.50	167,908
01 Dec 25	48.50000 +0.00	49.96	47.80	48.50	35,579
28 Nov 25	48.50000 +0.50	49.85	47.67	48.00	92,573
27 Nov 25	48.00000 +0.50	48.90	47.55	47.55	56,244
26 Nov 25	47.50000 -0.50	47.97	47.10	47.97	79,669
25 Nov 25	48.00000 -0.50	48.50	47.26	48.50	55,309
24 Nov 25	48.50000 +0.00	48.86	47.26	48.50	24,909
21 Nov 25	48.50000 -0.50	48.90	47.00	48.90	150,660
20 Nov 25	49.00000 +1.00	49.80	47.88	48.00	163,152
19 Nov 25	48.00000 +0.00	48.80	47.85	48.00	25,176
18 Nov 25	48.00000 -2.00	49.55	47.50	49.55	190,610
17 Nov 25	50.00000 +0.50	50.80	48.75	49.50	98,634
14 Nov 25	49.50000 -1.50	51.40	49.00	51.00	196,986
13 Nov 25	51.00000 -3.00	54.20	50.00	54.00	298,017
12 Nov 25	54.00000 +5.50	54.61	48.70	48.70	502,070
11 Nov 25	48.50000 -0.50	49.98	48.00	49.00	226,527
10 Nov 25	49.00000 +1.75	49.83	47.25	47.25	191,035
07 Nov 25	47.25000 -0.25	47.50	46.25	47.50	283,138
06 Nov 25	47.50000 +1.00	47.75	46.10	46.50	180,849
05 Nov 25	46.50000 -1.00	47.94	45.50	47.50	566,420
04 Nov 25	47.50000 -1.00	49.00	47.05	48.50	330,816
03 Nov 25	48.50000 -1.00	49.20	48.32	49.20	186,962
31 Oct 25	49.50000 +0.00	49.70	49.22	49.50	139,436
30 Oct 25	49.50000 +0.00	50.90	49.00	49.50	291,928
29 Oct 25	49.50000 -1.00	50.60	48.32	50.50	453,513
28 Oct 25	50.50000 +0.30	52.00	48.10	51.50	448,459
27 Oct 25	50.20000 +2.00	50.58	48.44	48.44	315,469
24 Oct 25	48.20000 -0.30	49.00	46.50	48.50	648,370
23 Oct 25	48.50000 -1.20	49.60	48.13	49.60	507,130
22 Oct 25	49.70000 +0.20	50.49	49.20	49.50	268,160
21 Oct 25	49.50000 -0.50	50.00	49.20	50.00	84,570
20 Oct 25	50.00000 -0.50	50.95	49.10	50.50	144,476
17 Oct 25	50.50000 +0.00	50.98	49.30	50.50	198,021
16 Oct 25	50.50000 -1.00	51.00	50.07	51.00	102,686
15 Oct 25	51.50000 +0.50	51.86	51.00	51.00	224,600
14 Oct 25	51.00000 -0.50	51.60	50.36	51.50	255,717
13 Oct 25	51.50000 -0.50	52.00	51.01	52.00	111,493
10 Oct 25	52.00000 -0.50	52.50	50.70	52.50	316,990
09 Oct 25	52.50000 +0.00	53.00	51.50	52.50	123,780
08 Oct 25	52.50000 +0.50	53.00	51.50	52.00	183,699
07 Oct 25	52.00000 -1.50	53.97	51.00	53.50	287,473
06 Oct 25	53.50000 +0.00	54.00	53.00	53.50	120,938
03 Oct 25	53.50000 +0.00	53.75	52.50	53.50	204,995
02 Oct 25	53.50000 +1.00	54.00	52.07	52.50	156,952
01 Oct 25	52.50000 +0.00	52.50	51.22	52.50	331,625
30 Sep 25	52.50000 -1.00	53.94	52.00	53.50	264,144
29 Sep 25	53.50000 -2.50	56.60	52.05	56.00	630,030
26 Sep 25	56.00000 -0.50	58.75	55.00	56.50	180,471
25 Sep 25	56.50000 +0.50	56.96	55.10	56.00	265,579
24 Sep 25	56.00000 -3.00	60.00	54.24	60.00	840,310
23 Sep 25	59.00000 +1.00	59.97	57.65	58.50	281,225
22 Sep 25	58.00000 +0.50	60.00	57.30	57.50	251,652
19 Sep 25	57.50000 +0.00	58.00	57.15	57.50	164,168
18 Sep 25	57.50000 +2.50	57.98	55.55	55.55	528,311
17 Sep 25	55.00000 +0.00	56.00	51.81	55.00	429,742
16 Sep 25	55.00000 +0.00	55.00	54.00	55.00	590,956
15 Sep 25	55.00000 +0.00	55.28	54.00	55.00	58,495
12 Sep 25	55.00000 +0.00	55.34	54.30	55.00	18,834
11 Sep 25	55.00000 +1.50	55.99	53.67	53.67	159,823
10 Sep 25	53.50000 +0.00	53.68	53.00	53.50	218,162
09 Sep 25	53.50000 +0.00	53.68	53.00	53.50	51,503
08 Sep 25	53.50000 +1.50	53.50	51.00	52.00	286,106
05 Sep 25	52.00000 +1.00	53.75	50.00	51.00	231,259
04 Sep 25	51.00000 +1.00	51.90	49.00	50.00	371,811
03 Sep 25	50.00000 -0.50	51.00	48.20	50.50	636,088
02 Sep 25	50.50000 -3.00	53.00	50.00	53.00	455,968
01 Sep 25	53.50000 -0.50	54.00	53.00	54.00	116,949
29 Aug 25	54.00000 +0.00	54.28	53.30	54.00	54,301
28 Aug 25	54.00000 +0.00	54.00	53.87	54.00	6,289
27 Aug 25	54.00000 -0.50	54.50	53.00	54.50	221,222
26 Aug 25	54.50000 -0.50	55.92	53.00	55.00	199,481
22 Aug 25	55.00000 +0.00	55.40	54.25	55.00	59,783
21 Aug 25	55.00000 -1.00	56.00	54.45	55.00	57,621
20 Aug 25	56.00000 +1.00	56.00	54.00	55.00	167,553
19 Aug 25	55.00000 +2.00	55.88	50.00	53.00	1,070,971
18 Aug 25	53.00000 -0.50	55.00	52.78	53.50	83,406
15 Aug 25	53.50000 -0.50	54.90	52.25	54.00	320,519
14 Aug 25	54.00000 +0.00	54.17	53.25	54.00	43,152
13 Aug 25	54.00000 -1.00	54.63	53.25	54.00	147,017
12 Aug 25	55.00000 +1.00	55.50	53.00	54.00	503,750
11 Aug 25	54.00000 -1.00	55.25	53.00	55.00	505,191
08 Aug 25	55.00000 -1.00	56.96	54.10	56.00	194,327
07 Aug 25	56.00000 +0.00	56.90	55.70	56.00	212,003
06 Aug 25	56.00000 +0.00	56.94	55.60	56.00	412,531
05 Aug 25	56.00000 +0.00	56.50	54.50	56.00	371,678
04 Aug 25	56.00000 +1.00	56.80	54.70	55.00	509,700
01 Aug 25	55.00000 +0.00	57.12	54.25	55.00	371,523
31 Jul 25	55.00000 +0.00	55.49	54.26	55.00	239,606
30 Jul 25	55.00000 -1.00	55.80	53.20	55.80	339,911
29 Jul 25	56.00000 -1.00	56.40	55.00	56.00	269,820
28 Jul 25	57.00000 +0.00	57.88	55.50	57.00	170,443
25 Jul 25	57.00000 -1.00	57.90	55.00	57.90	432,856
24 Jul 25	58.00000 -1.00	58.64	57.00	58.64	96,994
23 Jul 25	59.00000 +0.00	59.28	58.02	59.00	49,256
22 Jul 25	59.00000 -0.50	60.00	58.00	59.50	229,261
21 Jul 25	59.50000 +0.00	60.00	59.00	59.50	96,622
18 Jul 25	59.50000 -1.50	60.92	59.00	60.92	128,112
17 Jul 25	61.00000 +2.50	61.98	58.44	58.50	209,980
16 Jul 25	58.50000 -0.50	58.95	58.10	58.50	49,188
15 Jul 25	59.00000 -3.00	62.95	58.00	62.00	453,254
14 Jul 25	62.00000 +0.00	63.00	61.75	62.00	75,754
11 Jul 25	62.00000 +1.50	62.00	60.05	60.50	246,936
10 Jul 25	60.50000 -2.50	62.70	59.13	62.70	326,858
09 Jul 25	63.00000 -1.00	63.17	62.00	63.00	76,201
08 Jul 25	64.00000 +0.00	64.40	62.00	64.00	85,396
07 Jul 25	64.00000 +0.00	65.00	63.00	64.00	135,889
04 Jul 25	64.00000 +0.00	64.90	63.17	64.00	126,342
03 Jul 25	64.00000 +0.00	64.92	63.15	64.00	181,182
02 Jul 25	64.00000 +0.00	64.88	63.20	64.00	251,868
01 Jul 25	64.00000 -1.00	65.96	63.00	65.00	357,890
30 Jun 25	65.00000 +2.50	66.00	61.55	62.50	698,146
27 Jun 25	62.50000 +1.50	63.50	61.10	61.10	287,363
26 Jun 25	61.00000 +0.60	64.40	60.00	62.50	1,558,701
25 Jun 25	60.40000 -0.60	62.90	60.00	61.00	492,945
24 Jun 25	61.00000 +3.00	61.70	57.35	58.00	176,757
23 Jun 25	58.00000 +0.00	58.90	57.28	58.00	68,239
20 Jun 25	58.00000 +0.50	58.90	57.22	57.50	82,608
19 Jun 25	57.50000 -1.30	60.00	57.05	58.80	267,317
18 Jun 25	58.80000 +0.00	59.59	58.17	58.80	25,826
17 Jun 25	58.80000 +1.80	60.00	56.02	57.00	200,774
16 Jun 25	57.00000 +0.00	57.86	56.00	57.00	73,887
13 Jun 25	57.00000 -0.50	57.93	56.20	57.50	114,583
12 Jun 25	57.50000 +0.00	58.00	56.50	57.50	124,802
11 Jun 25	57.50000 -0.50	58.40	57.15	58.00	31,385
10 Jun 25	58.00000 -0.50	58.74	58.00	58.50	127,729
09 Jun 25	58.50000 -1.00	59.74	58.00	59.50	134,160
06 Jun 25	59.50000 +2.50	59.75	57.90	57.90	313,428
05 Jun 25	57.00000 +1.00	57.98	55.40	56.00	220,245
04 Jun 25	56.00000 +0.00	56.76	55.06	56.00	134,708
03 Jun 25	56.00000 -1.00	56.60	54.04	55.50	260,897
02 Jun 25	57.00000 -0.50	57.97	55.00	57.50	187,288
30 May 25	57.50000 +0.00	57.97	57.05	57.50	51,062
29 May 25	57.50000 -1.00	58.65	57.05	58.50	68,097
28 May 25	58.50000 -1.00	59.80	57.99	59.50	167,414
27 May 25	59.50000 +1.00	60.00	58.50	58.50	273,657
23 May 25	58.50000 -0.50	60.00	58.10	59.00	129,217
22 May 25	59.00000 +0.00	60.00	58.64	59.00	192,022
21 May 25	59.00000 -0.50	60.00	58.00	59.50	191,327
20 May 25	59.50000 +0.00	59.98	59.45	59.50	36,858
19 May 25	59.50000 +0.00	62.00	59.00	59.50	295,243
16 May 25	59.50000 +0.50	61.40	59.00	59.00	389,390
15 May 25	59.00000 +1.00	59.96	57.04	58.00	96,642
14 May 25	58.00000 +0.00	59.00	57.06	58.00	42,444
13 May 25	58.00000 +0.50	58.66	57.06	57.50	113,583
12 May 25	57.50000 +1.50	58.15	55.00	56.00	213,307
09 May 25	56.00000 +0.00	56.90	55.50	56.00	59,635
08 May 25	56.00000 +0.50	57.00	53.00	55.50	500,771
07 May 25	55.50000 -0.50	56.05	54.50	56.00	130,869
06 May 25	56.00000 +0.50	57.89	55.00	56.50	129,511
02 May 25	55.50000 +0.50	55.89	54.05	55.00	70,047
01 May 25	55.00000 -2.00	57.19	54.15	57.00	87,801
30 Apr 25	57.00000 +0.00	57.94	56.26	57.00	100,304
29 Apr 25	57.00000 +1.00	57.90	55.65	56.00	100,874
28 Apr 25	56.00000 +0.00	57.00	55.52	56.00	220,500
25 Apr 25	56.00000 +0.00	57.88	55.00	55.00	275,420
24 Apr 25	56.00000 +2.00	56.00	54.00	55.00	183,556
23 Apr 25	54.00000 -1.00	56.00	54.00	55.00	212,066
22 Apr 25	55.00000 +1.50	55.00	53.00	53.50	36,783
17 Apr 25	53.50000 +0.50	54.00	52.44	53.00	124,093
16 Apr 25	53.00000 +0.00	53.50	51.32	53.00	158,341
15 Apr 25	53.00000 +3.50	53.00	49.05	49.50	339,571
14 Apr 25	49.50000 +1.00	50.00	49.00	49.00	153,527
11 Apr 25	48.50000 +0.00	48.95	48.00	48.50	399,698
10 Apr 25	48.50000 +2.00	49.68	47.00	47.50	607,625
09 Apr 25	46.50000 -1.00	47.02	46.00	47.02	208,421
08 Apr 25	47.50000 +2.00	48.80	46.00	46.00	261,979
07 Apr 25	45.50000 -1.25	46.84	43.25	46.75	528,873
04 Apr 25	46.75000 -1.25	48.00	44.25	47.50	552,308
03 Apr 25	48.00000 -1.50	48.00	46.25	48.00	422,006
02 Apr 25	49.50000 -1.00	50.50	49.00	50.50	70,650
01 Apr 25	50.50000 +1.50	50.50	48.33	49.00	402,402
31 Mar 25	49.00000 -2.50	51.77	48.00	51.50	312,705
28 Mar 25	51.50000 -1.00	52.97	51.00	52.50	166,764
27 Mar 25	52.50000 -0.50	53.20	52.00	53.00	197,108
26 Mar 25	53.00000 -1.50	54.88	51.25	54.50	350,297
25 Mar 25	54.50000 +1.00	56.00	52.20	55.00	902,290
24 Mar 25	53.50000 +3.00	54.00	50.10	50.50	396,049
21 Mar 25	50.50000 +0.00	50.50	50.08	50.50	21,990
20 Mar 25	50.50000 +0.00	50.98	50.00	50.50	216,682
19 Mar 25	50.50000 +0.50	51.00	49.50	49.75	181,283
18 Mar 25	50.00000 -0.50	50.99	49.00	50.50	387,441
17 Mar 25	50.50000 +0.00	51.00	49.52	50.50	342,014
14 Mar 25	50.50000 +1.00	51.00	49.00	49.50	272,536
13 Mar 25	49.50000 -1.70	50.68	48.50	50.50	198,674
12 Mar 25	51.20000 +3.70	51.70	47.25	47.50	596,004
11 Mar 25	47.50000 -3.00	50.05	46.53	50.05	1,147,226
10 Mar 25	50.50000 -2.00	52.25	49.70	52.25	644,826
07 Mar 25	52.50000 +0.00	53.00	52.00	52.50	49,661
06 Mar 25	52.50000 -1.00	53.70	52.01	53.50	223,839
05 Mar 25	53.50000 +0.50	53.75	52.33	53.00	322,101
04 Mar 25	53.00000 -2.50	55.70	52.30	55.50	513,621
03 Mar 25	55.50000 +3.00	55.77	52.00	52.50	360,312
28 Feb 25	52.50000 -3.00	57.00	50.52	55.50	1,411,176
27 Feb 25	55.50000 +2.00	55.75	47.03	53.50	4,187,209
26 Feb 25	53.50000 +0.00	53.85	53.00	53.50	87,741
25 Feb 25	53.50000 -0.50	53.50	53.50	53.50	205,620
24 Feb 25	54.00000 -3.50	58.00	53.22	57.50	958,626
21 Feb 25	57.50000 -1.50	59.00	57.00	59.00	133,323
20 Feb 25	59.00000 +0.00	60.00	58.30	59.00	161,235
19 Feb 25	59.00000 -1.00	60.47	58.30	60.00	150,034
18 Feb 25	60.00000 -1.00	61.00	59.00	61.00	245,586
17 Feb 25	61.00000 +0.00	62.00	60.15	61.00	140,039
14 Feb 25	61.00000 +0.00	62.00	60.30	61.00	139,631
13 Feb 25	61.00000 +1.00	62.00	59.71	60.00	313,878
12 Feb 25	60.00000 +0.00	61.00	59.67	60.00	175,093
11 Feb 25	60.00000 +0.00	61.00	59.55	60.00	211,327
10 Feb 25	60.00000 +0.00	60.92	59.30	60.00	136,648
07 Feb 25	60.00000 +0.00	60.75	58.65	60.00	181,142
06 Feb 25	60.00000 +0.00	60.19	59.10	60.00	70,644
05 Feb 25	60.00000 +0.00	60.68	59.10	60.00	105,091
04 Feb 25	60.00000 +0.00	61.00	59.27	60.00	114,534
03 Feb 25	60.00000 +0.00	60.80	58.48	60.00	307,001
31 Jan 25	60.00000 +2.50	60.97	57.60	57.60	487,752
30 Jan 25	57.50000 -2.00	60.00	56.25	59.50	436,818
29 Jan 25	59.50000 -2.50	62.93	58.00	62.00	648,990
28 Jan 25	62.00000 -2.50	67.00	61.06	66.00	646,939
27 Jan 25	64.50000 +0.50	66.00	63.00	64.00	689,474
24 Jan 25	64.00000 +0.00	64.60	63.00	64.00	284,457
23 Jan 25	64.00000 +0.00	64.37	63.00	64.00	79,612
22 Jan 25	64.00000 +0.00	64.90	63.05	64.00	153,463
21 Jan 25	64.00000 -0.50	64.90	63.25	64.50	111,744
20 Jan 25	64.50000 +1.00	66.50	63.99	63.99	363,169
17 Jan 25	63.50000 +0.50	64.00	62.00	63.00	131,485
16 Jan 25	63.00000 -1.00	64.23	62.00	64.00	136,062
15 Jan 25	64.00000 +0.00	65.00	63.00	64.00	190,995
14 Jan 25	64.00000 +0.00	65.80	63.28	64.00	348,201
13 Jan 25	64.00000 +1.00	64.98	62.83	63.00	198,465
10 Jan 25	63.00000 +1.50	64.00	61.25	61.50	309,213
09 Jan 25	61.50000 +0.20	62.85	61.25	61.30	76,119
08 Jan 25	61.30000 -3.20	65.00	60.00	64.50	402,325
07 Jan 25	64.50000 +0.30	64.77	64.00	64.20	121,552
06 Jan 25	64.20000 +3.20	64.67	60.88	61.00	632,884
03 Jan 25	61.00000 -0.50	62.00	60.63	61.50	477,978
02 Jan 25	61.50000 -0.50	63.00	61.10	62.00	175,732
31 Dec 24	62.00000 +0.00	62.83	61.88	62.00	97,334
30 Dec 24	62.00000 +1.00	62.88	60.75	61.00	261,667
27 Dec 24	61.00000 -1.00	62.48	60.00	62.00	282,062
24 Dec 24	62.00000 +1.00	62.99	60.77	61.00	135,516
23 Dec 24	61.00000 +2.00	62.00	59.14	59.14	233,475
20 Dec 24	59.00000 -1.50	61.00	59.00	60.50	268,502
19 Dec 24	60.50000 +0.50	61.80	57.20	60.50	796,656
18 Dec 24	60.00000 +3.00	60.94	56.32	57.00	434,803
17 Dec 24	57.00000 +0.00	57.50	56.20	57.00	220,695
16 Dec 24	57.00000 -0.50	58.00	56.22	57.50	206,809
13 Dec 24	57.50000 -0.50	58.92	57.00	58.00	45,241
12 Dec 24	58.00000 +0.00	58.80	57.25	58.00	115,206
11 Dec 24	58.00000 -0.50	58.99	57.50	58.50	38,553
10 Dec 24	58.50000 +0.50	58.99	58.07	58.07	112,397
09 Dec 24	58.00000 +0.00	58.74	57.64	58.00	318,462
06 Dec 24	58.00000 +0.00	59.00	57.30	58.00	128,123
05 Dec 24	58.00000 -0.50	58.75	58.00	58.50	148,152
04 Dec 24	58.50000 +0.50	59.00	58.00	58.00	119,156
03 Dec 24	58.00000 +0.50	58.50	57.00	57.50	134,254
02 Dec 24	57.50000 +0.00	57.74	56.10	57.50	188,604
29 Nov 24	57.50000 -1.00	58.05	57.00	58.05	160,546
28 Nov 24	58.50000 -0.20	59.00	58.00	58.70	132,598
27 Nov 24	58.70000 +0.20	59.35	58.27	58.50	435,129
26 Nov 24	58.50000 -0.30	59.09	58.11	58.80	271,210
25 Nov 24	58.80000 -0.20	59.88	58.13	59.00	361,804
22 Nov 24	59.00000 -1.00	60.28	58.00	60.00	124,701
21 Nov 24	60.00000 -0.60	62.00	59.25	60.00	287,879
20 Nov 24	60.60000 +4.10	60.69	57.65	57.65	578,530
19 Nov 24	56.50000 +0.50	57.50	55.00	56.00	153,385
18 Nov 24	56.00000 -2.00	59.00	55.44	58.00	143,717
15 Nov 24	58.00000 +0.00	59.00	57.15	58.00	216,060
14 Nov 24	58.00000 +0.00	59.00	57.00	58.00	201,617
13 Nov 24	58.00000 +0.00	59.00	57.02	58.50	80,615
12 Nov 24	58.00000 +5.50	59.30	55.04	55.50	1,400,592
11 Nov 24	52.50000 -5.00	56.25	52.00	56.25	925,132
08 Nov 24	57.50000 -0.50	59.00	56.50	58.00	118,510
07 Nov 24	58.00000 +0.00	59.00	57.20	58.00	56,191
06 Nov 24	58.00000 -1.50	59.50	57.10	59.50	171,528
05 Nov 24	59.50000 -0.50	60.58	58.25	60.00	370,691
04 Nov 24	60.00000 +2.00	60.99	59.00	59.00	288,490
01 Nov 24	58.00000 +0.00	59.00	57.44	58.00	139,666
31 Oct 24	58.00000 +0.00	58.90	52.00	58.00	299,242
30 Oct 24	58.00000 +5.00	60.00	52.00	53.00	787,043
29 Oct 24	53.00000 +0.00	53.59	51.00	53.00	273,053
28 Oct 24	53.00000 -4.00	58.00	52.00	57.00	494,719
25 Oct 24	57.00000 +0.00	57.85	56.59	57.00	76,115
24 Oct 24	57.00000 +0.00	58.00	56.20	56.50	95,007
23 Oct 24	57.00000 +2.00	57.00	55.29	55.29	284,664
22 Oct 24	55.00000 -3.00	58.42	54.55	58.00	321,224
21 Oct 24	58.00000 +0.00	58.84	57.42	58.00	103,162
18 Oct 24	58.00000 -2.00	60.35	57.10	60.00	305,706
17 Oct 24	60.00000 +0.00	60.50	59.00	60.00	47,240
16 Oct 24	60.00000 +1.00	61.00	58.72	59.00	109,966
15 Oct 24	59.00000 +0.00	60.00	58.72	59.00	310,574
14 Oct 24	59.00000 +1.00	59.75	58.10	58.10	128,676
11 Oct 24	58.00000 +0.00	58.90	57.00	58.00	384,455
10 Oct 24	58.00000 -2.80	61.00	58.00	60.80	371,993
09 Oct 24	60.80000 +0.00	61.60	60.02	60.80	169,423
08 Oct 24	60.80000 -2.20	63.24	60.40	63.00	203,355
07 Oct 24	63.00000 +3.50	63.80	59.50	59.50	821,005
04 Oct 24	59.50000 +0.00	61.00	59.10	59.50	493,269
03 Oct 24	59.50000 +0.00	60.00	59.00	59.50	137,571
02 Oct 24	59.50000 -0.50	61.00	59.22	60.50	245,664
01 Oct 24	60.00000 +3.00	60.45	56.65	57.00	714,441
30 Sep 24	57.00000 -0.50	57.88	56.25	57.50	159,839
27 Sep 24	57.50000 +1.90	57.88	55.92	56.00	650,747
26 Sep 24	55.60000 +1.60	57.00	54.18	54.18	516,353
25 Sep 24	54.00000 -2.20	58.50	53.25	58.00	901,412
24 Sep 24	56.20000 +4.20	56.75	52.00	52.00	570,557
23 Sep 24	52.00000 -0.50	52.84	51.56	52.50	112,518
20 Sep 24	52.50000 +0.00	52.84	52.33	52.50	14,753
19 Sep 24	52.50000 +0.50	52.84	51.28	52.00	139,008
18 Sep 24	52.00000 +0.00	52.50	51.26	52.00	19,177
17 Sep 24	52.00000 +0.00	52.50	51.25	52.00	21,941
16 Sep 24	52.00000 +0.00	52.50	51.25	52.00	19,967
13 Sep 24	52.00000 -0.50	53.00	51.10	52.50	105,841
12 Sep 24	52.50000 +0.00	52.65	52.00	52.50	49,946
11 Sep 24	52.50000 -0.50	53.30	52.05	53.00	105,719
10 Sep 24	53.00000 +2.50	54.00	50.99	50.99	334,928
09 Sep 24	50.50000 +0.00	51.00	50.00	50.50	25,102
06 Sep 24	50.50000 +0.00	50.59	50.00	50.50	42,318
05 Sep 24	50.50000 +0.00	50.78	50.00	50.50	142,423
04 Sep 24	50.50000 -2.50	53.19	50.10	53.00	173,726
03 Sep 24	53.00000 +0.00	53.24	52.15	53.00	19,828
02 Sep 24	53.00000 -1.00	54.50	52.13	54.00	90,598
30 Aug 24	54.00000 +0.00	54.66	53.50	54.00	70,976
29 Aug 24	54.00000 +0.00	54.75	53.50	54.00	123,132
28 Aug 24	54.00000 +0.50	54.97	53.50	53.50	114,066
27 Aug 24	53.50000 +1.00	54.00	53.04	53.50	143,652
23 Aug 24	52.50000 +0.50	53.00	51.00	52.00	202,455
22 Aug 24	52.00000 +0.00	53.00	51.71	52.00	446,840
21 Aug 24	52.00000 +0.00	52.60	51.71	52.00	17,499
20 Aug 24	52.00000 +0.00	53.00	51.00	52.00	191,996
19 Aug 24	52.00000 +0.50	52.88	51.30	51.50	67,133
16 Aug 24	51.50000 +0.00	51.78	50.25	51.50	77,400
15 Aug 24	51.50000 +0.20	52.75	51.50	51.50	345,892
14 Aug 24	51.30000 -0.20	51.77	51.00	51.50	114,756
13 Aug 24	51.50000 +1.30	52.19	50.45	50.45	207,303
12 Aug 24	50.20000 +2.70	50.87	48.00	48.00	122,246
09 Aug 24	47.50000 +0.00	48.00	47.00	47.50	262,731
08 Aug 24	47.50000 -1.50	48.58	47.00	48.58	218,767
07 Aug 24	49.00000 +0.00	49.60	48.30	49.00	94,832
06 Aug 24	49.00000 +0.00	50.00	48.30	49.00	202,251
05 Aug 24	49.00000 -3.00	52.67	48.00	52.00	307,110
02 Aug 24	52.00000 -0.70	53.00	51.12	52.70	296,377
01 Aug 24	52.70000 +0.70	53.50	52.23	52.23	396,164
31 Jul 24	52.00000 +0.00	52.00	51.55	52.00	1,575
30 Jul 24	52.00000 +0.50	53.00	51.35	51.50	110,088
29 Jul 24	51.50000 +0.00	51.78	51.33	51.50	37,075
26 Jul 24	51.50000 +0.00	51.84	51.20	51.50	130,640
25 Jul 24	51.50000 +0.00	51.84	51.20	51.50	37,557
24 Jul 24	51.50000 -0.80	52.60	51.16	52.30	246,131
23 Jul 24	52.30000 +0.00	52.59	52.04	52.30	43,250
22 Jul 24	52.30000 -0.20	52.90	52.00	52.50	88,563
19 Jul 24	52.50000 -2.00	53.48	52.22	53.48	179,580
18 Jul 24	54.50000 +4.20	55.00	50.28	50.30	394,471
17 Jul 24	50.30000 +0.00	50.55	50.22	50.30	18,739
16 Jul 24	50.30000 +0.00	50.65	50.11	50.30	99,432
15 Jul 24	50.30000 +0.00	50.60	50.01	50.30	80,937
12 Jul 24	50.30000 -0.20	50.84	50.00	50.50	414,241
11 Jul 24	50.50000 -1.00	51.33	50.18	51.33	147,560
10 Jul 24	51.50000 +1.00	52.33	50.04	50.50	237,232
09 Jul 24	50.50000 +0.00	52.60	50.00	50.50	749,893
08 Jul 24	50.50000 +3.00	51.00	47.95	47.95	176,783
05 Jul 24	47.50000 -1.25	49.10	47.13	48.75	273,320
04 Jul 24	48.75000 +3.25	49.47	45.45	45.50	1,351,073
03 Jul 24	45.50000 +2.50	45.90	43.98	43.98	390,344
02 Jul 24	43.00000 +0.00	43.50	42.70	43.00	124,483
01 Jul 24	43.00000 -0.25	43.50	42.50	43.25	40,593
28 Jun 24	43.25000 -0.50	44.95	43.00	43.75	405,057
27 Jun 24	43.75000 +6.25	44.40	39.11	39.50	1,420,268
26 Jun 24	37.50000 +0.25	37.90	37.13	37.25	97,964
25 Jun 24	37.25000 +0.75	37.45	36.20	36.50	266,869
24 Jun 24	36.50000 -1.25	37.50	35.50	37.50	302,756
21 Jun 24	37.75000 +0.00	37.94	37.00	37.75	95,566
20 Jun 24	37.75000 -0.25	38.04	37.15	38.00	140,536
19 Jun 24	38.00000 +0.00	38.50	37.40	38.00	125,734
18 Jun 24	38.00000 +0.50	38.80	37.06	37.50	338,068
17 Jun 24	37.50000 -1.75	39.75	36.60	39.50	605,502
14 Jun 24	39.25000 -1.25	40.60	38.00	40.50	756,451
13 Jun 24	40.50000 -1.00	41.12	40.00	41.12	161,903
12 Jun 24	41.50000 +0.00	42.00	41.00	41.50	186,676
11 Jun 24	41.50000 +0.00	41.64	41.03	41.50	323,314
10 Jun 24	41.50000 +0.00	41.75	41.03	41.50	48,861
07 Jun 24	41.50000 -0.75	41.75	41.10	41.75	78,259
06 Jun 24	42.25000 +0.75	42.78	41.45	41.50	46,485
05 Jun 24	41.50000 -0.75	42.25	41.00	42.25	119,593
04 Jun 24	42.25000 +0.00	42.78	41.81	42.25	22,059
03 Jun 24	42.25000 +0.50	42.99	41.51	41.75	139,565
31 May 24	41.75000 +0.00	42.50	41.70	41.75	53,387
30 May 24	41.75000 +0.00	42.25	41.65	41.75	53,856
29 May 24	41.75000 +0.00	42.50	41.00	41.75	47,022
28 May 24	41.75000 +0.00	42.35	41.60	41.75	103,124
24 May 24	41.75000 -0.25	42.00	41.20	42.00	21,977
23 May 24	42.00000 +0.50	43.00	41.40	41.50	254,980
22 May 24	41.50000 +0.00	41.75	41.00	41.50	125,102
21 May 24	41.50000 +0.00	41.50	41.45	41.50	53,204
20 May 24	41.50000 -0.25	41.72	41.00	41.72	55,510
17 May 24	41.75000 +0.25	42.40	41.15	41.75	303,669
16 May 24	41.50000 -1.50	43.00	41.01	43.00	477,753
15 May 24	43.00000 +0.50	43.00	42.00	42.50	156,368
14 May 24	42.50000 -1.75	44.50	42.13	44.25	486,245
13 May 24	44.25000 +1.75	44.90	42.50	42.50	226,824
10 May 24	42.50000 +1.50	42.95	39.50	41.00	214,640
09 May 24	41.00000 +0.00	42.00	40.15	41.00	97,784
08 May 24	41.00000 +1.50	41.45	39.72	39.72	212,458
07 May 24	39.50000 -0.25	41.00	39.00	39.75	536,074
03 May 24	39.75000 +0.25	40.97	39.00	39.50	233,919
02 May 24	39.50000 -1.50	41.20	39.22	41.00	158,804
01 May 24	41.00000 -0.25	41.40	40.10	41.25	54,349
30 Apr 24	41.25000 +0.00	41.47	40.55	41.25	133,629
29 Apr 24	41.25000 +0.50	42.00	40.50	40.75	388,388
26 Apr 24	40.75000 +0.00	41.22	40.25	40.75	57,499
25 Apr 24	40.75000 -0.25	42.00	40.40	41.00	117,450
24 Apr 24	41.00000 +0.00	41.75	40.81	41.00	16,675
23 Apr 24	41.00000 +0.00	41.77	40.80	41.00	30,215
22 Apr 24	41.00000 +0.00	41.90	40.65	41.00	72,741
19 Apr 24	41.00000 +0.50	41.00	39.83	40.50	472,885
18 Apr 24	40.50000 +0.25	41.00	39.50	40.25	138,889
17 Apr 24	40.25000 +0.75	40.90	38.00	39.50	196,511
16 Apr 24	39.50000 -0.50	40.13	39.00	40.00	557,145
15 Apr 24	40.00000 -1.75	42.30	39.33	41.75	449,894
12 Apr 24	41.75000 +0.00	42.47	39.00	41.75	364,543
11 Apr 24	41.75000 +0.00	42.50	41.22	41.75	96,911
10 Apr 24	41.75000 +1.50	42.50	40.25	40.25	214,474
09 Apr 24	40.25000 +0.25	41.00	39.33	40.00	90,521
08 Apr 24	40.00000 +0.75	40.75	39.00	39.25	235,275
05 Apr 24	39.25000 +0.00	39.50	39.00	39.25	169,146
04 Apr 24	39.25000 -0.25	39.65	39.00	39.50	137,463
03 Apr 24	39.50000 +0.80	39.90	39.00	39.50	213,202
02 Apr 24	38.70000 -0.80	39.89	38.40	39.50	382,916
28 Mar 24	39.50000 +0.80	39.89	38.45	38.70	311,618
27 Mar 24	38.70000 +0.00	39.00	38.68	38.70	134,024
26 Mar 24	38.70000 -0.60	41.00	38.32	40.00	292,065
25 Mar 24	39.30000 -0.20	40.60	39.18	39.50	143,495
22 Mar 24	39.50000 +0.20	40.00	39.01	39.30	103,739
21 Mar 24	39.30000 +0.00	39.54	39.00	39.30	1,428,672
20 Mar 24	39.30000 +1.10	39.54	38.00	38.20	366,448
19 Mar 24	38.20000 +1.00	38.33	37.02	37.20	273,201
18 Mar 24	37.20000 +0.00	37.40	37.00	37.20	40,430
15 Mar 24	37.20000 -0.40	37.76	37.03	37.40	212,718
14 Mar 24	37.60000 +0.00	37.80	37.35	37.35	47,747
13 Mar 24	37.60000 -0.60	38.00	37.00	38.00	550,699
12 Mar 24	38.20000 -0.30	38.80	38.00	38.50	385,858
11 Mar 24	38.50000 -0.20	38.95	38.00	38.70	197,521
08 Mar 24	38.70000 -0.30	39.30	38.66	39.00	309,245
07 Mar 24	39.00000 -0.80	40.42	38.41	40.00	280,027
06 Mar 24	39.80000 +0.00	40.43	39.05	39.80	149,482
05 Mar 24	39.80000 +1.60	41.00	39.22	39.50	309,629
04 Mar 24	38.20000 +1.20	38.70	36.80	37.00	118,996
01 Mar 24	37.00000 +0.50	37.00	36.00	36.50	89,003
29 Feb 24	36.50000 -1.00	37.49	36.00	37.49	128,459
28 Feb 24	37.50000 -1.00	39.76	37.00	38.50	377,605
27 Feb 24	38.50000 -1.50	39.60	37.60	39.60	770,819
26 Feb 24	40.00000 -2.00	42.00	39.13	42.00	306,994
23 Feb 24	42.00000 -0.70	43.00	41.10	42.70	375,008
22 Feb 24	42.70000 +1.00	44.00	41.62	41.70	631,154
21 Feb 24	41.70000 +3.20	42.00	38.60	38.60	385,086
20 Feb 24	38.50000 +1.00	38.97	37.32	37.50	332,474
19 Feb 24	37.50000 +0.00	38.00	37.05	37.50	39,377
16 Feb 24	37.50000 -0.50	38.25	37.11	38.00	320,991
15 Feb 24	38.00000 +0.50	38.75	37.00	37.50	188,022
14 Feb 24	37.50000 +0.00	37.97	37.31	37.50	154,299
13 Feb 24	37.50000 -0.20	38.00	37.47	37.70	78,973
12 Feb 24	37.70000 +0.00	38.00	37.46	37.70	81,364
09 Feb 24	37.70000 +0.00	38.00	37.58	37.70	46,825
08 Feb 24	37.70000 +0.70	38.35	37.55	37.80	92,168
07 Feb 24	37.00000 -1.10	38.38	37.00	38.10	102,192
06 Feb 24	38.10000 +0.00	38.58	37.74	38.10	98,314
05 Feb 24	38.10000 +0.30	38.50	37.00	37.80	386,855
02 Feb 24	37.80000 +0.00	38.58	37.55	37.80	70,206
01 Feb 24	37.80000 -0.70	38.30	37.25	38.30	31,341
31 Jan 24	38.50000 +0.00	38.50	38.00	38.50	6,451
30 Jan 24	38.50000 +0.00	38.50	38.00	38.50	90,787
29 Jan 24	38.50000 -1.20	41.00	37.50	39.70	928,449
26 Jan 24	39.70000 +2.70	39.85	38.00	38.00	783,713
25 Jan 24	37.00000 +0.90	38.19	36.05	37.00	921,421
24 Jan 24	36.10000 -0.20	36.55	35.02	36.30	58,294
23 Jan 24	36.30000 +1.30	36.75	34.80	34.80	498,398
22 Jan 24	35.00000 +1.80	35.00	32.55	33.20	278,906
19 Jan 24	33.20000 +0.00	33.60	32.56	33.20	135,046
18 Jan 24	33.20000 +0.00	33.28	32.43	33.20	75,785
17 Jan 24	33.20000 +0.00	33.99	32.40	33.20	137,789
16 Jan 24	33.20000 -0.30	33.40	32.00	33.40	147,141
15 Jan 24	33.50000 +0.00	33.90	33.00	33.50	2,137,394
12 Jan 24	33.50000 -1.50	34.63	33.00	34.63	180,447
11 Jan 24	35.00000 -0.50	35.46	34.50	35.46	132,486
10 Jan 24	35.50000 +0.00	35.95	35.11	35.50	38,396
09 Jan 24	35.50000 +0.00	35.50	35.13	35.50	26,827
08 Jan 24	35.50000 +0.10	35.80	35.13	35.50	79,016
05 Jan 24	35.40000 +0.00	35.80	35.27	35.40	77,038
04 Jan 24	35.40000 +0.00	35.80	35.01	35.40	129,758
03 Jan 24	35.40000 -1.10	36.50	35.00	36.50	233,593
02 Jan 24	36.50000 +0.00	36.55	36.00	36.50	80,160
29 Dec 23	36.50000 +0.00	36.60	36.00	36.50	23,576
28 Dec 23	36.50000 +2.00	36.70	34.85	34.85	286,042
27 Dec 23	34.50000 +1.00	35.00	33.95	33.95	209,967
22 Dec 23	33.50000 +1.30	33.99	32.14	32.20	218,153
21 Dec 23	32.20000 -0.10	32.60	31.00	32.30	555,699
20 Dec 23	32.30000 -2.20	34.99	31.00	34.50	733,713
19 Dec 23	34.50000 -2.00	37.53	34.00	36.50	755,475
18 Dec 23	36.50000 +0.00	36.90	36.00	36.50	355,734
15 Dec 23	36.50000 +0.00	36.75	36.00	36.50	305,027
14 Dec 23	36.50000 +0.00	36.80	36.00	36.50	172,010
13 Dec 23	36.50000 -1.00	37.65	36.00	37.50	80,306
12 Dec 23	37.50000 -1.00	39.00	37.01	38.50	321,843
11 Dec 23	38.50000 +0.00	39.80	38.00	38.50	245,069
08 Dec 23	38.50000 +0.60	39.00	37.86	37.90	240,106
07 Dec 23	37.90000 +1.10	38.80	36.40	36.80	522,489
06 Dec 23	36.80000 +0.30	37.80	35.78	36.50	529,569
05 Dec 23	36.50000 +0.50	36.70	35.72	36.00	246,619
04 Dec 23	36.00000 +0.00	36.70	35.69	36.00	158,375
01 Dec 23	36.00000 +0.00	36.80	35.60	36.00	221,104
30 Nov 23	36.00000 +0.00	37.00	35.50	36.00	81,846
29 Nov 23	36.00000 +0.30	36.40	35.40	35.70	57,177
28 Nov 23	35.70000 +2.40	36.80	33.59	33.59	759,438
27 Nov 23	33.30000 +0.00	33.47	33.05	33.30	46,280
24 Nov 23	33.30000 -0.80	34.00	33.20	34.00	38,046
23 Nov 23	34.10000 -1.90	36.30	33.60	36.00	189,466
22 Nov 23	36.00000 -0.20	37.00	35.25	36.20	249,059
21 Nov 23	36.20000 +1.70	37.00	34.50	34.50	720,491
20 Nov 23	34.50000 +2.00	35.75	32.00	32.50	382,865
17 Nov 23	32.50000 +0.00	32.50	32.50	32.50	221,039
16 Nov 23	32.50000 +0.00	32.74	32.00	32.50	201,069
15 Nov 23	32.50000 +0.50	32.70	31.76	32.00	78,503
14 Nov 23	32.00000 +0.50	32.75	31.00	31.50	293,356
13 Nov 23	31.50000 -1.00	32.60	31.25	32.50	212,882
10 Nov 23	32.50000 +1.00	33.90	32.00	32.00	511,480
09 Nov 23	31.50000 +2.50	32.00	30.00	30.00	544,266
08 Nov 23	29.00000 +0.00	29.00	28.72	29.00	7,317
07 Nov 23	29.00000 +0.00	29.85	29.00	29.00	147,749
06 Nov 23	29.00000 +0.00	30.00	28.62	29.00	327,530
03 Nov 23	29.00000 +0.00	29.88	29.00	29.00	191,283
02 Nov 23	29.00000 +0.50	29.40	28.35	28.50	192,689
01 Nov 23	28.50000 +0.50	29.00	28.00	28.00	147,499
31 Oct 23	28.00000 +0.00	28.48	27.04	28.00	163,410
30 Oct 23	28.00000 -0.50	28.70	27.00	28.50	205,414
27 Oct 23	28.50000 -0.50	28.90	28.00	28.90	54,238
26 Oct 23	29.00000 -0.50	29.58	28.63	29.50	77,340
25 Oct 23	29.50000 +0.00	29.73	29.00	29.50	334,199
24 Oct 23	29.50000 +0.20	29.88	29.00	29.30	82,804
23 Oct 23	29.30000 +0.00	29.56	29.00	29.30	149,564
20 Oct 23	29.30000 +0.80	29.79	28.74	29.30	416,246
19 Oct 23	28.50000 +0.00	29.50	28.50	28.60	93,061
18 Oct 23	28.50000 -0.70	28.96	28.00	28.96	308,406
17 Oct 23	29.20000 -0.30	29.70	28.46	29.50	195,478
16 Oct 23	29.50000 -0.10	32.00	29.15	29.60	1,205,263
13 Oct 23	29.60000 +1.10	31.00	28.65	28.65	496,494
12 Oct 23	28.50000 +0.00	29.00	28.30	28.50	90,931
11 Oct 23	28.50000 +0.50	29.00	28.25	28.25	103,311
10 Oct 23	28.00000 +1.00	28.00	26.72	27.00	71,546
09 Oct 23	27.00000 -0.80	28.00	26.60	27.80	186,111
06 Oct 23	27.80000 -0.20	27.88	27.24	27.88	22,709
05 Oct 23	28.00000 +0.00	29.00	27.01	28.00	48,641
04 Oct 23	28.00000 -0.50	28.45	27.00	28.45	50,522
03 Oct 23	28.50000 +0.00	28.84	28.15	28.50	147,913
02 Oct 23	28.50000 +0.00	29.00	28.00	28.50	280,097
29 Sep 23	28.50000 +0.50	28.98	27.65	28.00	350,480
28 Sep 23	28.00000 +0.10	28.20	27.36	27.90	92,925
27 Sep 23	27.90000 -0.40	29.36	27.26	28.30	379,859
26 Sep 23	28.30000 -0.10	30.00	28.00	28.50	594,067
25 Sep 23	28.40000 +0.00	28.78	28.00	28.40	119,161
22 Sep 23	28.40000 +0.00	28.70	28.12	28.40	118,642
21 Sep 23	28.40000 +0.00	28.60	28.00	28.40	15,010
20 Sep 23	28.40000 -0.10	28.40	28.00	28.40	53,768
19 Sep 23	28.50000 +1.00	28.84	27.40	27.50	114,206
18 Sep 23	27.50000 +0.00	27.97	27.30	27.50	46,851
15 Sep 23	27.50000 +0.00	27.80	27.23	27.50	44,554
14 Sep 23	27.50000 +0.00	27.75	27.10	27.50	44,061
13 Sep 23	27.50000 -0.50	28.00	27.20	28.00	93,730
12 Sep 23	28.00000 +2.00	28.28	27.00	27.00	340,718
11 Sep 23	26.00000 +0.50	27.00	25.11	25.50	58,388
08 Sep 23	25.50000 -0.80	26.40	25.00	26.30	133,386
07 Sep 23	26.30000 +0.00	26.30	26.00	26.30	35,326
06 Sep 23	26.30000 +0.00	26.30	26.09	26.30	10,000
05 Sep 23	26.30000 +0.00	26.30	25.00	26.30	42,173
04 Sep 23	26.30000 +0.00	26.39	26.00	26.30	112,602
01 Sep 23	26.30000 +0.00	26.30	26.01	26.30	5,625
31 Aug 23	26.30000 -0.70	26.30	26.30	26.30	114,877
30 Aug 23	27.00000 -0.50	27.00	27.00	27.00	272,039
29 Aug 23	27.50000 +0.00	27.50	27.00	27.50	41,219
25 Aug 23	27.50000 +0.00	27.65	27.00	27.50	65,879
24 Aug 23	27.50000 +0.00	27.65	27.15	27.50	17,851
23 Aug 23	27.50000 +0.80	27.50	27.00	27.00	46,954
22 Aug 23	26.70000 -0.80	27.33	26.70	27.33	115,607
21 Aug 23	27.50000 +0.00	27.80	27.00	27.50	87,101
18 Aug 23	27.50000 +1.00	29.60	26.00	26.50	1,367,816
17 Aug 23	26.50000 +0.00	26.50	26.50	26.50	0
16 Aug 23	26.50000 +0.00	26.50	26.06	26.50	10,000
15 Aug 23	26.50000 +0.50	26.50	25.20	26.00	45,081
14 Aug 23	26.00000 -0.50	26.50	25.00	26.50	95,687
11 Aug 23	26.50000 +0.00	26.50	26.00	26.50	14,286
10 Aug 23	26.50000 +1.00	26.88	25.95	25.95	151,250
09 Aug 23	25.50000 +1.00	25.95	24.80	24.80	249,674
08 Aug 23	24.50000 -0.70	25.00	23.00	25.00	352,948
07 Aug 23	25.20000 +0.00	25.20	25.00	25.20	18,473
04 Aug 23	25.20000 +0.00	25.20	25.00	25.20	33,901
03 Aug 23	25.20000 -0.10	25.20	25.20	25.20	29,822
02 Aug 23	25.30000 +0.00	25.30	25.30	25.30	144
01 Aug 23	25.30000 +0.00	25.38	25.00	25.30	31,500
31 Jul 23	25.30000 +0.00	25.40	25.00	25.30	77,202
28 Jul 23	25.30000 -0.20	25.30	25.30	25.30	100,492
27 Jul 23	25.50000 +0.00	25.60	25.40	25.50	42,000
26 Jul 23	25.50000 +0.00	25.50	25.00	25.50	43,931
25 Jul 23	25.50000 +0.00	25.55	25.40	25.50	87,874
24 Jul 23	25.50000 +0.00	25.80	25.00	25.50	146,313
21 Jul 23	25.50000 +1.00	25.50	24.80	24.80	58,500
20 Jul 23	24.50000 -0.60	25.32	24.05	25.10	48,603
19 Jul 23	25.10000 +0.00	25.10	25.00	25.10	23,689
18 Jul 23	25.10000 +0.00	25.10	25.00	25.10	13,915
17 Jul 23	25.10000 -0.40	25.34	24.80	25.34	58,945
14 Jul 23	25.50000 +0.00	25.85	25.00	25.50	26,200
13 Jul 23	25.50000 +0.00	25.50	25.50	25.50	0
12 Jul 23	25.50000 +0.00	25.99	25.30	25.50	62,754
11 Jul 23	25.50000 -0.70	26.35	25.25	26.20	88,104
10 Jul 23	26.20000 -0.30	26.20	25.66	26.20	117,662
07 Jul 23	26.50000 -0.50	26.50	26.00	26.50	34,869
06 Jul 23	27.00000 -0.50	27.00	26.00	27.00	155,108
05 Jul 23	27.50000 +0.00	27.50	27.35	27.50	64,399
04 Jul 23	27.50000 +0.00	27.50	27.00	27.50	25,028
03 Jul 23	27.50000 +0.00	27.93	27.00	27.50	19,571
30 Jun 23	27.50000 +0.00	27.95	27.00	27.50	121,959
29 Jun 23	27.50000 +0.50	29.96	27.50	29.00	865,958
28 Jun 23	27.00000 +0.00	27.00	27.00	27.00	0
27 Jun 23	27.00000 +1.50	27.00	25.58	25.58	281,505
26 Jun 23	25.50000 -1.00	26.70	25.00	26.50	407,716
23 Jun 23	26.50000 +0.00	26.80	26.50	26.50	1,800
22 Jun 23	26.50000 -0.50	26.50	26.00	26.50	4,900
21 Jun 23	27.00000 +0.00	27.00	26.80	27.00	3,726
20 Jun 23	27.00000 -0.50	27.00	26.00	27.00	49,544
19 Jun 23	27.50000 +0.00	27.50	27.00	27.50	82,200
16 Jun 23	27.50000 +0.00	27.50	27.50	27.50	10,000
15 Jun 23	27.50000 +0.00	27.53	27.00	27.50	273,004
14 Jun 23	27.50000 +0.00	27.65	27.00	27.50	66,837
13 Jun 23	27.50000 +0.00	27.70	27.10	27.50	53,508
12 Jun 23	27.50000 +0.00	27.75	27.25	27.50	61,180
09 Jun 23	27.50000 +0.00	27.80	27.42	27.50	24,334
08 Jun 23	27.50000 +0.00	27.82	27.21	27.50	562,963
07 Jun 23	27.50000 +0.20	27.80	27.00	27.30	76,602
06 Jun 23	27.30000 +0.00	27.44	27.01	27.30	15,000
05 Jun 23	27.30000 -0.20	27.90	27.02	27.50	114,417
02 Jun 23	27.50000 +0.70	28.00	27.40	27.40	69,796
01 Jun 23	26.80000 -1.70	28.00	26.00	28.00	67,598
31 May 23	28.50000 +0.00	28.50	28.00	28.50	60,823
30 May 23	28.50000 -0.70	28.65	27.50	28.65	61,750
26 May 23	29.20000 -0.10	29.30	28.52	29.30	44,916
25 May 23	29.30000 +0.00	29.60	28.80	29.30	27,533
24 May 23	29.30000 +0.30	29.30	29.00	29.30	6,416
23 May 23	29.00000 -0.30	29.40	29.00	29.30	56,500
22 May 23	29.30000 +0.00	29.30	29.00	29.30	30,000
19 May 23	29.30000 +0.00	29.51	29.00	29.30	34,755
18 May 23	29.30000 +0.00	29.36	29.30	29.30	17,029
17 May 23	29.30000 +0.30	29.48	28.00	29.00	418,019
16 May 23	29.00000 +0.50	29.90	28.40	28.50	100,898
15 May 23	28.50000 -0.20	29.23	28.00	28.70	356,831
12 May 23	28.70000 +0.00	29.18	28.28	28.70	191,767
11 May 23	28.70000 +1.20	31.00	27.50	27.50	1,177,039
10 May 23	27.50000 +1.30	27.95	26.00	26.20	320,025
09 May 23	26.20000 +0.00	26.30	26.01	26.20	55,279
05 May 23	26.20000 +0.00	26.25	26.01	26.20	41,151
04 May 23	26.20000 -0.10	26.60	26.00	26.30	208,661
03 May 23	26.30000 +0.80	27.80	25.50	26.50	867,314
02 May 23	25.50000 +0.00	25.90	25.00	25.50	240,226
28 Apr 23	25.50000 +0.20	25.50	24.00	25.30	213,277
27 Apr 23	25.30000 -0.20	25.90	24.50	25.50	159,129
26 Apr 23	25.50000 +0.00	25.90	25.37	25.50	35,765
25 Apr 23	25.50000 +0.00	25.74	25.00	25.50	42,692
24 Apr 23	25.50000 +2.00	26.00	23.33	23.50	324,765
21 Apr 23	23.50000 +0.00	23.50	23.32	23.50	48,682
20 Apr 23	23.50000 +0.00	23.50	23.32	23.50	24,408
19 Apr 23	23.50000 +0.00	23.95	23.32	23.50	10,246
18 Apr 23	23.50000 +0.20	23.90	23.50	23.50	10,439
17 Apr 23	23.30000 +0.00	23.60	23.00	23.30	79,450
14 Apr 23	23.30000 +0.00	23.30	23.00	23.30	64,256
13 Apr 23	23.30000 +0.00	23.30	23.30	23.30	4,251
12 Apr 23	23.30000 +0.00	23.30	23.00	23.30	28,728
11 Apr 23	23.30000 +0.00	23.30	23.00	23.30	45,872
06 Apr 23	23.30000 +0.00	23.30	23.00	23.30	10,659
05 Apr 23	23.30000 +0.00	23.30	23.00	23.30	10,000
04 Apr 23	23.30000 +0.00	23.30	23.01	23.30	11,562
03 Apr 23	23.30000 +0.00	23.30	23.00	23.30	2,231,500
31 Mar 23	23.30000 +0.00	23.30	23.00	23.30	101,923
30 Mar 23	23.30000 +0.00	23.30	23.00	23.30	20,000
29 Mar 23	23.30000 +0.00	23.45	23.00	23.30	48,836
28 Mar 23	23.30000 -0.20	23.30	23.08	23.30	3,186
27 Mar 23	23.50000 -1.00	24.00	23.00	24.00	94,257
24 Mar 23	24.50000 +0.30	24.50	24.30	24.30	90,082
23 Mar 23	24.20000 -0.30	24.39	24.05	24.39	16,638
22 Mar 23	24.50000 +0.00	24.59	24.05	24.50	27,760
21 Mar 23	24.50000 +0.00	24.60	24.02	24.50	17,500
20 Mar 23	24.50000 +0.00	24.70	24.01	24.50	17,194
17 Mar 23	24.50000 -0.20	24.90	24.00	24.70	63,158
16 Mar 23	24.70000 -0.50	24.70	24.00	24.70	85,608
15 Mar 23	25.20000 -0.30	25.20	24.57	25.20	73,698
14 Mar 23	25.50000 +1.00	26.00	24.65	24.65	179,011
13 Mar 23	24.50000 -0.50	25.75	24.00	25.00	199,614
10 Mar 23	25.00000 -0.50	25.67	24.10	25.50	53,473
09 Mar 23	25.50000 -0.30	26.09	25.00	25.80	267,382
08 Mar 23	25.80000 +3.50	27.00	25.00	25.00	1,042,015
07 Mar 23	22.30000 +0.00	22.44	22.00	22.30	12,545
06 Mar 23	22.30000 -0.20	23.00	22.00	22.50	132,220
03 Mar 23	22.50000 +0.00	22.75	22.22	22.50	109,960
02 Mar 23	22.50000 +0.00	22.50	22.10	22.50	74,395
01 Mar 23	22.50000 +0.00	22.50	22.00	22.50	266
28 Feb 23	22.50000 +0.00	22.52	22.00	22.50	33,795
27 Feb 23	22.50000 +0.00	22.59	22.00	22.50	1,043,892
24 Feb 23	22.50000 +0.00	22.50	22.15	22.50	5,286
23 Feb 23	22.50000 +0.00	22.50	22.50	22.50	0
22 Feb 23	22.50000 +0.00	22.60	22.50	22.50	22,071
21 Feb 23	22.50000 +0.00	22.85	22.48	22.50	37,500
20 Feb 23	22.50000 +0.20	23.00	22.00	22.30	66,051
17 Feb 23	22.30000 +0.00	22.50	22.01	22.30	28,333
16 Feb 23	22.30000 +0.00	22.50	22.30	22.30	54
15 Feb 23	22.30000 -0.20	22.35	22.01	22.35	12,000
14 Feb 23	22.50000 +0.00	22.50	22.39	22.50	2,217
13 Feb 23	22.50000 +0.00	22.50	22.00	22.50	67,848
10 Feb 23	22.50000 -1.00	23.00	22.00	23.00	64,911
09 Feb 23	23.50000 -0.70	23.80	23.00	23.80	74,444
08 Feb 23	24.20000 +0.00	24.20	23.60	24.20	2,885
07 Feb 23	24.20000 +0.00	24.20	23.40	24.20	17,870
06 Feb 23	24.20000 +0.00	24.20	23.66	24.20	19,024
03 Feb 23	24.20000 +0.00	24.40	23.66	24.20	7,934
02 Feb 23	24.20000 +0.20	24.44	23.63	24.00	36,877
01 Feb 23	24.00000 -1.50	25.80	23.60	25.50	178,348
31 Jan 23	25.50000 +2.00	26.99	23.50	23.50	537,582
30 Jan 23	23.50000 +1.20	24.00	22.06	22.30	266,353
27 Jan 23	22.30000 -0.40	22.90	22.00	22.70	60,614
26 Jan 23	22.70000 +2.20	23.99	21.00	21.50	1,786,725
25 Jan 23	20.50000 +0.20	20.58	19.60	20.30	184,675
24 Jan 23	20.30000 +0.00	20.30	20.30	20.30	0
23 Jan 23	20.30000 -0.20	20.30	20.00	20.30	10,000
20 Jan 23	20.50000 +0.30	20.84	19.91	20.20	210,675
19 Jan 23	20.20000 +0.70	20.20	19.33	19.50	11,800
18 Jan 23	19.50000 -0.30	20.40	19.50	19.80	14,530
17 Jan 23	19.80000 +0.30	20.40	19.13	19.50	135,752
16 Jan 23	19.50000 +0.00	20.00	19.00	19.50	100,966
13 Jan 23	19.50000 -1.00	20.35	19.20	20.35	42,098
12 Jan 23	20.50000 +0.00	20.50	20.00	20.50	9,479
11 Jan 23	20.50000 +0.00	20.50	20.50	20.50	0
10 Jan 23	20.50000 +0.00	20.50	20.00	20.50	6,768
09 Jan 23	20.50000 +0.00	20.50	20.00	20.50	46,802
06 Jan 23	20.50000 +0.00	20.50	20.00	20.50	81,000
05 Jan 23	20.50000 -0.50	20.75	20.00	20.75	41,294
04 Jan 23	21.00000 +0.00	21.00	20.08	21.00	1,310
03 Jan 23	21.00000 +0.00	21.05	20.00	21.00	40,535
30 Dec 22	21.00000 +0.00	21.10	20.04	21.00	772
29 Dec 22	21.00000 +0.00	21.00	21.00	21.00	0
28 Dec 22	21.00000 +0.00	21.10	20.00	21.00	25,140
23 Dec 22	21.00000 +0.20	21.00	21.00	21.00	411
22 Dec 22	20.80000 +0.00	21.58	20.03	20.80	20,134
21 Dec 22	20.80000 -0.40	21.60	20.57	21.20	20,341
20 Dec 22	21.20000 +0.00	22.00	20.75	21.20	33,285
19 Dec 22	21.20000 +0.00	21.80	20.55	21.20	39,663
16 Dec 22	21.20000 +2.20	21.90	20.22	20.22	116,789
15 Dec 22	19.00000 +0.00	19.00	18.50	19.00	16,715
14 Dec 22	19.00000 +0.00	19.00	18.55	19.00	5,233
13 Dec 22	19.00000 +0.00	19.00	19.00	19.00	0
12 Dec 22	19.00000 +0.00	19.00	18.72	19.00	1,674
09 Dec 22	19.00000 +0.00	19.00	19.00	19.00	0
08 Dec 22	19.00000 +0.00	19.00	19.00	19.00	0
07 Dec 22	19.00000 +0.00	19.50	18.70	19.00	27,085
06 Dec 22	19.00000 +0.25	19.00	18.90	18.90	10,000
05 Dec 22	18.75000 +0.00	19.35	18.75	18.75	25,361
02 Dec 22	18.75000 +0.00	18.75	18.75	18.75	0
01 Dec 22	18.75000 +0.00	18.75	18.70	18.75	3,000
30 Nov 22	18.75000 -0.35	19.35	18.71	19.10	68,811
29 Nov 22	19.10000 +0.25	19.10	18.88	18.88	23,145
28 Nov 22	18.85000 +0.10	19.00	18.66	18.75	62,755
25 Nov 22	18.75000 +0.00	18.90	18.75	18.75	2,700
24 Nov 22	18.75000 +0.00	18.75	18.56	18.75	51,628
23 Nov 22	18.75000 +0.25	19.00	18.75	18.75	18,234
22 Nov 22	18.50000 +0.75	18.50	17.64	17.75	91,669
21 Nov 22	17.75000 +0.00	17.75	17.64	17.75	4,045
18 Nov 22	17.75000 +0.00	18.00	17.75	17.75	51,650
17 Nov 22	17.75000 +0.00	17.75	17.60	17.75	9,349
16 Nov 22	17.75000 +0.00	18.00	17.75	17.75	13,011
15 Nov 22	17.75000 +0.00	17.80	17.55	17.75	44,585
14 Nov 22	17.75000 +1.50	17.90	17.00	17.00	53,243
11 Nov 22	16.25000 +0.00	16.50	16.02	16.25	400,121
10 Nov 22	16.25000 +0.00	16.50	16.10	16.25	158,717
09 Nov 22	16.25000 +0.00	16.38	16.10	16.25	82,018
08 Nov 22	16.25000 +0.00	16.38	16.25	16.25	7,267
07 Nov 22	16.25000 +0.00	16.25	16.23	16.25	25,000
04 Nov 22	16.25000 +0.00	16.50	16.25	16.25	18,500
03 Nov 22	16.25000 +0.00	16.40	16.10	16.25	31,042
02 Nov 22	16.25000 +0.00	16.40	16.10	16.25	48,176
01 Nov 22	16.25000 +0.00	16.30	16.25	16.25	15,000
31 Oct 22	16.25000 +0.00	16.40	16.10	16.25	21,000
28 Oct 22	16.25000 +0.00	16.40	15.62	16.25	102,000
27 Oct 22	16.25000 +0.00	16.49	16.17	16.25	73,643
26 Oct 22	16.25000 +0.00	16.25	16.16	16.25	52,828
25 Oct 22	16.25000 +0.00	16.25	16.18	16.25	20,000
24 Oct 22	16.25000 -0.25	16.25	16.00	16.25	64,100
21 Oct 22	16.50000 +0.00	16.50	16.22	16.50	41,373
20 Oct 22	16.50000 +0.25	16.50	16.20	16.25	65,423
19 Oct 22	16.25000 +0.00	16.49	16.25	16.25	2,823
18 Oct 22	16.25000 +0.00	16.28	16.25	16.25	250,000
17 Oct 22	16.25000 -0.25	16.34	16.01	16.34	71,153
14 Oct 22	16.50000 +1.00	16.70	15.56	15.56	673,532
13 Oct 22	15.50000 +0.00	15.50	15.10	15.50	39,871
12 Oct 22	15.50000 +0.25	15.50	15.20	15.25	31,000
11 Oct 22	15.25000 +0.00	15.25	15.01	15.25	4,385
10 Oct 22	15.25000 +0.00	15.25	15.00	15.25	10,012
07 Oct 22	15.25000 -0.25	15.60	15.01	15.50	68,102
06 Oct 22	15.50000 +0.00	15.50	15.05	15.50	49,124
05 Oct 22	15.50000 -0.75	16.00	15.00	16.00	144,563
04 Oct 22	16.25000 -0.50	16.50	16.00	16.50	162,892
03 Oct 22	16.75000 +0.00	16.75	16.75	16.75	0
30 Sep 22	16.75000 +0.00	16.75	16.50	16.75	422
29 Sep 22	16.75000 +0.00	16.80	16.50	16.75	49,426
28 Sep 22	16.75000 -0.35	16.87	16.51	16.87	56,000
27 Sep 22	17.10000 +0.00	17.13	17.10	17.10	6,000
26 Sep 22	17.10000 +0.00	17.14	17.00	17.10	5,949
23 Sep 22	17.10000 -0.10	17.16	17.00	17.16	68,547
22 Sep 22	17.20000 +0.45	17.22	16.50	16.75	114,085
21 Sep 22	16.75000 +0.00	16.75	16.57	16.75	72,598
20 Sep 22	16.75000 +0.00	16.75	16.73	16.75	34
16 Sep 22	16.75000 +0.00	16.75	16.70	16.75	11,904
15 Sep 22	16.75000 +0.00	16.75	16.50	16.75	40,011
14 Sep 22	16.75000 +0.00	16.75	16.60	16.75	36,982
13 Sep 22	16.75000 +0.00	16.75	16.00	16.75	90,864
12 Sep 22	16.75000 +0.00	16.75	16.50	16.75	500
09 Sep 22	16.75000 +0.00	16.75	16.50	16.75	71,449
08 Sep 22	16.75000 +0.15	16.75	16.50	16.60	76,519
07 Sep 22	16.60000 -0.40	16.60	16.00	16.60	145,000
06 Sep 22	17.00000 +0.25	17.02	17.00	17.00	2,961
05 Sep 22	16.75000 +0.00	16.75	16.50	16.75	34,944
02 Sep 22	16.75000 +0.00	16.75	16.55	16.75	300
01 Sep 22	16.75000 +0.00	16.80	16.50	16.75	16,459
31 Aug 22	16.75000 +0.00	16.88	16.56	16.75	22,689
30 Aug 22	16.75000 -0.25	16.75	16.56	16.75	25,455
26 Aug 22	17.00000 +0.00	17.00	16.56	17.00	3,300
25 Aug 22	17.00000 +0.00	17.00	17.00	17.00	0
24 Aug 22	17.00000 -0.25	17.00	16.55	17.00	67,604
23 Aug 22	17.25000 -0.50	17.63	17.14	17.63	50,874
22 Aug 22	17.75000 -0.10	18.00	17.61	17.85	37,100
19 Aug 22	17.85000 -0.40	18.40	17.85	18.25	53,218
18 Aug 22	18.25000 -0.50	18.60	18.00	18.60	72,118
17 Aug 22	18.75000 +0.00	18.75	18.02	18.75	34,109
16 Aug 22	18.75000 +0.00	18.90	18.50	18.75	26,605
15 Aug 22	18.75000 +0.00	18.75	18.51	18.75	3,953
12 Aug 22	18.75000 +0.00	18.92	18.75	18.92	26,420
11 Aug 22	18.75000 +0.00	18.98	18.75	18.75	15,336
10 Aug 22	18.75000 -0.75	19.00	18.50	19.00	55,165
09 Aug 22	19.50000 +0.00	19.50	19.00	19.50	7,664
08 Aug 22	19.50000 +0.00	19.50	18.80	19.50	156,500
05 Aug 22	19.50000 +0.00	19.50	19.00	19.50	14,159
04 Aug 22	19.50000 +0.00	19.50	19.00	19.50	32,736
03 Aug 22	19.50000 +0.00	19.50	19.01	19.50	29,919
02 Aug 22	19.50000 +0.00	19.50	19.02	19.50	15,098
01 Aug 22	19.50000 +0.00	19.60	19.00	19.50	39,646
29 Jul 22	19.50000 +0.00	20.00	19.29	19.50	121,682
28 Jul 22	19.50000 +0.25	19.50	19.00	19.25	32,112
27 Jul 22	19.25000 -0.25	19.77	19.00	19.50	54,009
26 Jul 22	19.50000 +0.75	19.50	18.73	18.75	75,448
25 Jul 22	18.75000 -0.75	19.13	18.56	19.13	151,948
22 Jul 22	19.50000 +0.00	19.50	19.40	19.50	27,576
21 Jul 22	19.50000 +0.00	19.50	19.40	19.50	42
20 Jul 22	19.50000 +0.00	19.50	19.50	19.50	10,000
19 Jul 22	19.50000 +0.00	19.70	19.11	19.50	35,728
18 Jul 22	19.50000 +1.25	19.80	18.50	18.50	164,231
15 Jul 22	18.25000 +0.00	18.25	18.00	18.25	8,379
14 Jul 22	18.25000 +0.10	18.40	17.81	18.15	73,902
13 Jul 22	18.15000 +0.00	18.22	17.81	18.15	27,435
11 Jul 22	18.15000 +0.00	18.15	17.81	18.15	8,324
08 Jul 22	18.15000 -0.10	18.15	17.50	17.50	153,692
07 Jul 22	18.25000 -0.50	18.50	17.00	18.50	166,097
06 Jul 22	18.75000 +0.00	18.75	18.50	18.75	21,159
01 Jul 22	18.75000 +0.00	19.00	17.00	18.75	53,554
29 Jun 22	18.75000 +0.00	18.75	18.50	18.75	817,391
28 Jun 22	18.75000 -0.35	19.00	18.00	19.00	121,718
27 Jun 22	19.10000 +0.00	19.10	19.10	19.10	1,560
24 Jun 22	19.10000 -0.15	19.33	19.00	19.25	29,961
23 Jun 22	19.25000 -0.95	20.00	19.00	20.00	44,908
22 Jun 22	20.20000 +0.00	20.20	20.00	20.20	5,041
17 Jun 22	20.20000 +0.00	20.27	19.50	20.20	105,423
16 Jun 22	20.20000 +0.00	20.30	20.00	20.20	16,429
15 Jun 22	20.20000 -0.30	20.40	20.00	20.40	43,198
14 Jun 22	20.50000 -0.40	20.99	20.00	20.90	31,110
13 Jun 22	20.90000 -0.30	21.12	20.60	21.12	45,213
10 Jun 22	21.20000 +0.00	21.20	20.60	21.20	19,556
09 Jun 22	21.20000 +0.00	21.20	21.00	21.20	6,172
07 Jun 22	21.20000 +0.00	21.20	21.00	21.20	805
06 Jun 22	21.20000 +0.00	21.20	21.00	21.20	114,651
01 Jun 22	21.20000 +0.00	21.27	21.20	21.20	18,785
31 May 22	21.20000 +0.00	21.20	21.00	21.20	31,562
30 May 22	21.20000 +0.00	21.30	21.20	21.20	10,524
27 May 22	21.20000 -0.10	21.35	21.20	21.30	932
26 May 22	21.30000 -0.20	21.45	21.16	21.45	11,000
25 May 22	21.50000 +0.00	21.50	21.50	21.50	2
24 May 22	21.50000 +0.00	21.50	21.26	21.50	17,484
23 May 22	21.50000 +0.00	21.50	21.26	21.50	5,000
20 May 22	21.50000 +0.00	21.75	21.00	21.50	108,099
18 May 22	21.50000 +0.00	21.80	21.50	21.50	20,000
16 May 22	21.50000 +0.00	21.50	21.15	21.50	18,196
13 May 22	21.50000 +0.00	21.50	21.16	21.50	12,552
12 May 22	21.50000 -0.80	22.00	21.10	22.00	128,868
11 May 22	22.30000 +0.00	22.30	22.00	22.30	4,550
10 May 22	22.30000 -0.20	22.30	22.00	22.30	36,000
09 May 22	22.50000 -0.70	23.20	22.00	23.20	63,023
06 May 22	23.20000 +0.20	23.40	22.98	23.00	5,427
05 May 22	23.00000 +0.00	23.00	22.13	23.00	146,271
04 May 22	23.00000 +0.00	23.30	22.31	23.00	40,821
03 May 22	23.00000 -0.50	23.00	23.00	23.00	10,242
29 Apr 22	23.50000 +0.00	23.50	23.33	23.50	342
28 Apr 22	23.50000 +0.00	23.50	23.00	23.50	61,718
27 Apr 22	23.50000 +0.00	23.50	23.13	23.50	22,373
26 Apr 22	23.50000 -1.00	24.15	22.00	24.15	232,053
25 Apr 22	24.50000 -0.50	25.04	23.00	25.00	327,725
22 Apr 22	25.00000 +2.50	26.00	22.55	22.55	17,882,260
21 Apr 22	22.50000 +1.00	23.00	21.50	21.50	121,308
20 Apr 22	21.50000 +0.00	21.80	21.41	21.50	14,742
19 Apr 22	21.50000 +0.00	21.82	21.40	21.50	57,861
14 Apr 22	21.50000 +0.00	22.00	21.50	21.50	5,000
13 Apr 22	21.50000 +0.00	21.72	21.50	21.50	3,000
12 Apr 22	21.50000 +0.00	21.99	21.50	21.50	22,626
11 Apr 22	21.50000 +0.00	22.00	21.20	21.50	31,014
08 Apr 22	21.50000 +0.00	22.00	21.20	21.50	546,898
07 Apr 22	21.50000 +0.00	21.70	21.17	21.50	27,344
06 Apr 22	21.50000 +0.00	21.75	21.16	21.50	66,049
05 Apr 22	21.50000 +0.00	21.77	21.10	21.50	121,401
04 Apr 22	21.50000 +0.00	21.78	21.10	21.50	30,750
01 Apr 22	21.50000 +0.00	22.00	21.15	21.50	46,649
31 Mar 22	21.50000 -1.00	22.00	21.12	22.00	104,462
30 Mar 22	22.50000 +0.00	22.50	21.50	22.50	84,423
29 Mar 22	22.50000 +0.00	22.75	22.00	22.50	140,009
28 Mar 22	22.50000 -0.50	22.89	22.08	22.89	46,632
25 Mar 22	23.00000 +0.00	23.00	22.50	23.00	131,334
24 Mar 22	23.00000 +0.00	23.00	22.96	23.00	1,263
23 Mar 22	23.00000 +0.75	23.00	22.21	22.25	158,425
22 Mar 22	22.25000 +0.50	22.25	21.80	21.80	469,052
21 Mar 22	21.75000 +0.00	22.00	21.75	21.75	125,105
18 Mar 22	21.75000 +0.25	22.00	21.13	21.50	208,767
17 Mar 22	21.50000 +0.25	21.70	21.12	21.25	67,905
16 Mar 22	21.25000 +0.00	21.28	21.10	21.25	30,986
15 Mar 22	21.25000 +0.00	21.30	20.67	21.25	42,510
14 Mar 22	21.25000 +0.00	21.25	20.50	21.25	60,005
11 Mar 22	21.25000 +0.00	21.40	21.25	21.25	3,242
10 Mar 22	21.25000 +0.00	21.25	20.89	21.25	1,218
09 Mar 22	21.25000 +0.25	21.25	20.75	21.00	30,810
08 Mar 22	21.00000 +1.00	22.00	19.10	20.00	233,039
07 Mar 22	20.00000 -0.50	20.99	19.00	20.50	166,497
04 Mar 22	20.50000 -2.00	22.00	20.00	22.00	113,074
03 Mar 22	22.50000 +0.00	22.50	22.00	22.50	62,643
02 Mar 22	22.50000 +0.00	22.50	22.04	22.50	32,329
01 Mar 22	22.50000 +0.00	22.50	22.03	22.50	9,236
28 Feb 22	22.50000 -0.75	23.00	22.00	23.00	48,670
25 Feb 22	23.25000 +0.00	23.45	22.22	23.25	295,161
24 Feb 22	23.25000 -2.00	24.20	23.00	24.20	142,644
23 Feb 22	25.25000 +0.00	26.00	24.51	25.25	163,508
22 Feb 22	25.25000 +0.00	25.25	25.20	25.25	32
21 Feb 22	25.25000 +0.00	25.25	24.58	25.25	24,200
18 Feb 22	25.25000 +0.00	25.25	24.56	25.25	13,527
17 Feb 22	25.25000 +0.00	26.00	25.25	25.25	145,000
16 Feb 22	25.25000 +0.00	25.25	24.50	25.25	42,500
15 Feb 22	25.25000 +0.00	25.25	25.00	25.25	1,901
14 Feb 22	25.25000 -0.25	25.65	25.00	25.50	291,574
11 Feb 22	25.50000 -0.50	26.00	25.00	26.00	263,080
10 Feb 22	26.00000 -0.25	26.00	25.50	26.00	60,901
09 Feb 22	26.25000 +0.00	26.40	25.50	26.25	177,549
08 Feb 22	26.25000 +0.00	26.90	25.50	26.25	148,996
07 Feb 22	26.25000 +0.75	26.48	25.00	25.50	281,175
04 Feb 22	25.50000 +0.50	25.75	24.74	25.00	64,052
03 Feb 22	25.00000 +0.00	25.25	24.63	25.00	160,650
02 Feb 22	25.00000 +0.00	25.80	24.61	25.00	68,152
01 Feb 22	25.00000 +0.00	25.32	24.60	25.00	22,643
31 Jan 22	25.00000 +0.00	26.00	24.00	25.00	285,745
28 Jan 22	25.00000 +0.00	25.88	24.05	25.00	221,763
27 Jan 22	25.00000 -0.25	25.00	24.00	25.00	140,040
26 Jan 22	25.25000 +0.50	25.75	24.50	24.75	170,000
25 Jan 22	24.75000 +0.50	25.98	24.02	24.25	191,870
24 Jan 22	24.25000 -1.50	25.41	24.01	25.41	119,644
21 Jan 22	25.75000 -0.75	26.90	25.00	26.50	289,370
20 Jan 22	26.50000 +1.25	27.00	25.00	25.25	1,620,188
19 Jan 22	25.25000 +0.00	25.50	25.00	25.25	110,276
18 Jan 22	25.25000 -0.25	25.73	25.00	25.50	169,333
17 Jan 22	25.50000 -0.75	26.50	25.00	26.25	493,354
14 Jan 22	26.25000 -0.75	27.10	26.00	27.00	238,102
13 Jan 22	27.00000 +0.00	27.00	26.70	27.00	117,462
12 Jan 22	27.00000 +0.50	27.10	26.00	26.50	278,594
11 Jan 22	26.50000 -0.50	27.10	26.11	27.00	235,169
10 Jan 22	27.00000 +1.50	27.68	25.99	25.99	314,780
07 Jan 22	25.50000 +1.75	27.00	23.50	23.75	534,716
06 Jan 22	23.75000 +0.00	23.75	23.50	23.75	171,780
05 Jan 22	23.75000 +0.00	23.75	23.50	23.75	47,510
04 Jan 22	23.75000 +0.00	23.80	23.50	23.75	314,430
31 Dec 21	23.75000 +0.00	23.75	23.50	23.75	75,265
30 Dec 21	23.75000 +0.00	23.75	23.50	23.75	54,863
29 Dec 21	23.75000 +0.00	23.90	23.75	23.75	120,500
24 Dec 21	23.75000 +0.00	23.88	23.75	23.75	613
23 Dec 21	23.75000 +0.00	23.90	23.75	23.75	6,000
22 Dec 21	23.75000 +0.25	24.00	23.50	23.50	22,469
21 Dec 21	23.50000 +0.00	23.70	23.00	23.50	66,083
20 Dec 21	23.50000 +0.00	23.50	23.00	23.50	164,641
17 Dec 21	23.50000 +0.25	23.50	22.55	23.25	698,540
16 Dec 21	23.25000 +0.50	23.25	22.53	22.75	16,500
15 Dec 21	22.75000 +0.00	23.20	22.00	22.75	26,541
14 Dec 21	22.75000 +0.00	23.13	22.00	22.50	145,093
13 Dec 21	22.75000 +1.25	23.40	21.10	21.50	545,912
10 Dec 21	21.50000 +0.00	21.50	21.10	21.50	6,120
09 Dec 21	21.50000 +0.00	21.50	21.00	21.50	80,406
08 Dec 21	21.50000 +0.50	21.50	20.20	21.00	58,869
07 Dec 21	21.00000 +0.00	21.20	20.20	21.00	2,585
06 Dec 21	21.00000 +0.00	21.00	20.40	21.00	19,273
03 Dec 21	21.00000 +0.00	21.00	20.40	21.00	10,424
02 Dec 21	21.00000 +0.00	21.90	20.00	21.00	131,296
01 Dec 21	21.00000 +0.50	21.00	20.20	20.50	37,326
30 Nov 21	20.50000 -0.50	20.89	20.20	20.89	41,943
29 Nov 21	21.00000 +0.50	21.00	20.13	20.50	70,397
26 Nov 21	20.50000 -1.00	21.50	20.00	21.50	250,888
25 Nov 21	21.50000 +0.00	21.50	21.45	21.50	56,494
24 Nov 21	21.50000 +0.00	21.50	21.01	21.50	30,500
23 Nov 21	21.50000 +0.25	21.50	21.00	21.25	106,200
22 Nov 21	21.25000 -1.00	21.80	20.50	21.80	218,451
19 Nov 21	22.25000 +0.00	22.30	22.25	22.25	7,811
18 Nov 21	22.25000 +0.00	22.33	22.02	22.25	15,785
17 Nov 21	22.25000 +0.00	22.34	22.25	22.25	5,000
16 Nov 21	22.25000 +0.00	22.25	22.02	22.25	2,619
15 Nov 21	22.25000 +0.00	22.37	22.02	22.25	27,744
12 Nov 21	22.25000 -0.25	22.40	22.00	22.40	10,176
11 Nov 21	22.50000 +0.00	22.50	22.00	22.50	112,829
10 Nov 21	22.50000 +0.00	22.78	22.05	22.50	23,716
09 Nov 21	22.50000 +0.25	22.50	22.05	22.25	37,700
08 Nov 21	22.25000 -0.25	22.66	22.02	22.50	59,692
05 Nov 21	22.50000 +0.00	23.00	22.25	22.50	70,000
04 Nov 21	22.50000 -0.60	23.01	22.00	23.01	149,003
03 Nov 21	23.10000 -1.40	24.25	22.63	24.25	294,142
02 Nov 21	24.50000 -0.25	24.90	24.00	24.75	78,885
01 Nov 21	24.75000 +0.50	25.00	24.00	24.25	71,332
29 Oct 21	24.25000 +1.25	24.50	23.25	23.25	269,894
28 Oct 21	23.00000 -0.75	24.00	22.60	23.75	185,207
27 Oct 21	23.75000 -0.25	23.95	23.51	23.95	9,955
26 Oct 21	24.00000 -0.25	24.40	24.00	24.25	93,604
25 Oct 21	24.25000 +0.00	24.25	24.01	24.25	63,434
22 Oct 21	24.25000 +0.25	24.50	23.95	24.00	66,125
21 Oct 21	24.00000 +0.25	24.25	23.34	23.75	76,552
20 Oct 21	23.75000 +0.50	24.00	23.00	23.25	210,238
19 Oct 21	23.25000 +0.00	23.34	23.25	23.25	17,263
18 Oct 21	23.25000 -0.75	23.50	23.00	23.50	62,885
15 Oct 21	24.00000 +0.00	24.00	23.10	24.00	13,308
14 Oct 21	24.00000 +0.00	24.00	23.55	24.00	78,373
12 Oct 21	24.00000 -0.25	24.00	23.55	24.00	64,905
11 Oct 21	24.25000 +0.00	24.25	23.88	24.25	29,270
08 Oct 21	24.25000 +1.00	24.50	23.10	23.25	238,570
07 Oct 21	23.25000 +1.50	23.70	21.59	21.75	329,083
06 Oct 21	21.75000 -0.50	22.00	21.26	22.00	347,700
05 Oct 21	22.25000 -0.50	22.52	22.02	22.52	126,778
04 Oct 21	22.75000 -1.00	23.50	22.51	23.50	96,995
01 Oct 21	23.75000 +0.00	23.75	23.00	23.75	23,726
30 Sep 21	23.75000 -1.25	24.70	23.50	24.70	173,360
29 Sep 21	25.00000 +0.00	25.00	24.56	25.00	361
28 Sep 21	25.00000 +0.00	25.00	24.50	25.00	75,200
27 Sep 21	25.00000 +1.10	25.30	24.02	24.15	133,420
24 Sep 21	23.90000 +0.05	23.95	23.84	23.85	132,173
23 Sep 21	23.85000 +0.00	23.92	23.71	23.85	80,126
22 Sep 21	23.85000 -0.40	24.50	23.52	24.25	428,041
21 Sep 21	24.25000 -1.50	25.25	23.50	25.25	507,876
20 Sep 21	25.75000 +0.50	26.50	25.15	25.25	216,493
17 Sep 21	25.25000 +0.75	25.85	24.38	24.50	34,645
16 Sep 21	24.50000 -2.00	25.07	24.10	25.07	303,672
15 Sep 21	26.50000 +0.00	26.50	26.05	26.50	64,770
13 Sep 21	26.50000 +0.00	26.50	26.22	26.50	29,715
10 Sep 21	26.50000 +0.00	26.80	26.20	26.50	9,825
09 Sep 21	26.50000 +0.00	26.50	26.18	26.50	29,229
08 Sep 21	26.50000 +0.00	26.90	26.15	26.50	11,665
07 Sep 21	26.50000 +0.00	26.50	26.10	26.50	1,567
06 Sep 21	26.50000 +1.00	26.90	25.65	25.65	110,632
03 Sep 21	25.50000 +0.75	25.50	25.10	25.10	63,301
02 Sep 21	24.75000 -0.25	24.75	24.32	24.75	31,547
31 Aug 21	25.00000 -0.25	25.00	24.32	25.00	27,539
27 Aug 21	25.25000 +1.00	25.25	24.62	24.62	54,980
25 Aug 21	24.25000 +0.00	24.40	24.22	24.25	262,209
24 Aug 21	24.25000 -0.25	24.50	24.00	24.50	160,119
23 Aug 21	24.50000 +0.00	25.03	24.25	24.50	53,000
20 Aug 21	24.50000 +0.00	24.50	24.25	24.50	382
19 Aug 21	24.50000 -0.25	24.50	24.20	24.50	5,274
18 Aug 21	24.75000 +0.25	24.75	24.05	24.50	47,000
17 Aug 21	24.50000 +0.00	24.50	24.25	24.50	52,061
16 Aug 21	24.50000 +0.00	24.75	24.22	24.50	49,871
13 Aug 21	24.50000 -0.25	24.50	24.00	24.50	113,248
12 Aug 21	24.75000 -0.25	25.00	24.32	25.00	62,395
11 Aug 21	25.00000 +0.00	25.00	24.25	25.00	217,840
10 Aug 21	25.00000 +0.00	25.80	24.50	25.00	65,454
09 Aug 21	25.00000 +0.00	25.90	24.00	25.00	18,549
06 Aug 21	25.00000 -0.25	25.31	24.50	25.25	24,655
05 Aug 21	25.25000 +0.00	25.35	24.50	25.25	15,905
04 Aug 21	25.25000 +0.00	25.35	24.50	25.25	3,888
03 Aug 21	25.25000 +0.00	25.40	24.58	25.25	41,000
02 Aug 21	25.25000 +0.75	25.25	24.90	24.90	24,110
30 Jul 21	24.50000 +0.00	24.90	24.50	24.50	525
29 Jul 21	24.50000 +0.25	25.00	23.81	24.25	25,594
28 Jul 21	24.25000 +0.00	24.83	24.25	24.25	30,485
27 Jul 21	24.25000 +0.00	24.40	23.80	24.25	19,082
26 Jul 21	24.25000 +0.00	24.34	23.75	24.25	127,390
23 Jul 21	24.25000 +0.00	24.25	24.25	24.25	17,500
22 Jul 21	24.25000 +0.00	24.60	23.58	24.25	37,442
21 Jul 21	24.25000 +0.00	24.70	24.00	24.25	35,451
20 Jul 21	24.25000 -0.25	24.80	23.50	24.50	75,586
19 Jul 21	24.50000 -1.00	25.01	24.00	25.01	73,433
16 Jul 21	25.50000 +0.00	25.95	25.00	25.50	51,047
15 Jul 21	25.50000 -0.50	26.50	25.02	26.00	24,906
14 Jul 21	26.00000 -0.50	26.35	25.25	26.35	96,446
13 Jul 21	26.50000 +0.00	26.50	26.00	26.50	768
12 Jul 21	26.50000 +0.00	26.50	26.01	26.50	21,916
08 Jul 21	26.50000 +0.00	26.70	26.10	26.50	2,180
07 Jul 21	26.50000 +0.00	26.50	26.00	26.50	58,640
06 Jul 21	26.50000 -0.50	26.50	25.72	26.50	31,875
05 Jul 21	27.00000 -0.50	27.01	26.40	27.01	9,837
02 Jul 21	27.50000 +0.00	27.75	27.00	27.50	37,464
01 Jul 21	27.50000 +0.00	27.60	27.05	27.50	5,541
30 Jun 21	27.50000 +0.00	27.50	27.06	27.50	19,000
29 Jun 21	27.50000 +0.75	27.63	26.98	26.98	86,401
28 Jun 21	26.75000 -0.25	27.00	26.75	27.00	5,084
25 Jun 21	27.00000 -1.00	27.66	26.50	27.66	202,456
24 Jun 21	28.00000 +1.00	28.00	27.10	27.10	126,903
23 Jun 21	27.00000 +0.50	27.10	26.15	26.50	110,145
22 Jun 21	26.50000 -0.25	27.00	26.00	26.75	26,458
21 Jun 21	26.75000 -1.75	27.40	26.75	27.40	70,280
18 Jun 21	28.50000 -0.25	28.75	28.00	28.75	13,418
17 Jun 21	28.75000 +0.00	29.25	27.60	28.75	124,189
16 Jun 21	28.75000 -1.75	30.75	28.00	30.75	349,523
15 Jun 21	30.50000 +0.00	30.70	30.15	30.50	5,011
14 Jun 21	30.50000 +1.75	31.00	29.10	29.10	126,568
11 Jun 21	28.75000 +0.25	29.30	28.39	28.50	41,234
10 Jun 21	28.50000 +0.25	29.00	28.27	28.50	33,699
09 Jun 21	28.25000 +0.00	28.50	28.08	28.25	88,695
08 Jun 21	28.25000 -1.00	28.51	28.00	28.51	107,120
07 Jun 21	29.25000 +0.00	29.40	28.65	29.25	36,674
04 Jun 21	29.25000 +2.75	29.90	26.71	26.71	330,704
03 Jun 21	26.50000 -2.50	28.50	26.50	28.50	251,988
02 Jun 21	29.00000 -0.50	29.10	29.00	29.10	5,349
01 Jun 21	29.50000 -0.75	30.50	29.00	30.25	75,262
28 May 21	30.25000 +0.00	30.25	30.15	30.25	22,301
27 May 21	30.25000 -1.40	30.80	30.00	30.80	206,162
26 May 21	31.65000 +0.00	31.75	31.50	31.65	56,747
25 May 21	31.65000 -0.10	31.75	31.52	31.75	3,984
24 May 21	31.75000 +0.00	31.92	31.00	31.75	78,980
21 May 21	31.75000 +0.25	31.85	31.06	31.50	20,865
20 May 21	31.50000 +0.00	31.95	31.06	31.50	101,180
19 May 21	31.50000 +0.00	31.98	31.11	31.50	37,784
18 May 21	31.50000 +0.25	32.00	31.17	31.25	131,068
17 May 21	31.25000 +1.00	31.70	30.50	30.50	62,912
14 May 21	30.25000 +0.00	30.49	30.25	30.25	6,939
13 May 21	30.25000 -0.25	30.99	30.01	30.50	17,812
12 May 21	30.50000 +0.00	30.99	30.30	30.50	39,151
11 May 21	30.50000 +0.00	30.98	30.25	30.50	53,736
10 May 21	30.50000 +0.00	30.98	30.25	30.50	22,135
07 May 21	30.50000 -0.15	30.99	30.00	30.65	117,606
06 May 21	30.65000 +0.15	31.70	30.10	30.50	147,356
05 May 21	30.50000 +0.00	30.82	30.25	30.50	10,022
04 May 21	30.50000 +0.00	31.00	30.20	30.50	35,419
30 Apr 21	30.50000 +1.00	31.00	29.20	29.50	308,492
29 Apr 21	29.50000 +0.00	29.69	29.00	29.50	65,578
28 Apr 21	29.50000 +1.00	29.70	28.20	28.50	42,896
27 Apr 21	28.50000 +0.00	29.00	28.15	28.50	32,072
26 Apr 21	28.50000 +0.00	29.00	28.17	28.50	68,703
23 Apr 21	28.50000 -0.25	29.30	28.14	28.75	17,571
22 Apr 21	28.75000 +1.00	30.00	28.00	29.50	126,176
21 Apr 21	27.75000 +0.00	27.99	27.63	27.75	2,973
20 Apr 21	27.75000 +0.00	28.00	27.60	27.75	19,637
19 Apr 21	27.75000 +0.00	28.00	27.50	27.75	157,648
16 Apr 21	27.75000 -0.25	28.30	27.75	28.00	65,529
15 Apr 21	28.00000 +0.00	28.30	27.81	28.00	20,915
14 Apr 21	28.00000 +0.00	28.30	27.75	28.00	29,972
13 Apr 21	28.00000 +0.00	28.25	27.70	28.00	64,346
12 Apr 21	28.00000 -0.25	28.30	27.60	28.25	43,970
09 Apr 21	28.25000 +1.30	28.90	26.93	26.95	269,558
08 Apr 21	26.95000 +1.45	27.00	25.40	25.50	306,626
07 Apr 21	25.50000 +0.00	26.00	25.26	25.50	23,086
06 Apr 21	25.50000 +1.25	25.50	24.16	24.25	124,351
01 Apr 21	24.25000 +0.00	24.50	24.00	24.25	189,151
31 Mar 21	24.25000 -0.25	24.80	24.10	24.50	107,130
30 Mar 21	24.50000 -0.25	24.80	24.15	24.75	120,849
29 Mar 21	24.75000 -0.25	25.90	24.26	25.00	81,386
26 Mar 21	25.00000 +0.25	25.00	24.10	24.75	213,074
25 Mar 21	24.75000 -0.25	25.79	24.58	25.00	286,580
24 Mar 21	25.00000 +1.25	26.00	24.45	24.45	289,734
23 Mar 21	23.75000 +3.00	24.92	21.23	21.23	360,477
22 Mar 21	20.75000 +0.25	20.90	20.05	20.50	272,727
19 Mar 21	20.50000 -0.75	21.02	20.25	21.02	263,768
18 Mar 21	21.25000 +0.00	21.40	20.50	21.25	108,866
17 Mar 21	21.25000 -1.00	21.70	20.50	21.70	202,904
16 Mar 21	22.25000 +0.00	22.25	21.90	22.25	32,829
15 Mar 21	22.25000 +0.00	23.00	21.65	22.25	141,025
12 Mar 21	22.25000 +0.75	22.85	21.55	21.55	85,896
11 Mar 21	21.50000 +0.00	22.00	21.30	21.50	41,979
10 Mar 21	21.50000 +0.00	21.98	21.20	21.50	50,954
09 Mar 21	21.50000 +1.00	21.87	20.50	20.50	418,938
08 Mar 21	20.50000 -0.50	20.90	20.05	20.50	140,348
05 Mar 21	21.00000 +0.00	21.20	20.52	21.00	322,952
04 Mar 21	21.00000 +0.00	21.35	20.65	21.00	103,267
03 Mar 21	21.00000 -1.25	22.20	20.00	22.20	421,102
02 Mar 21	22.25000 -0.25	22.74	21.67	22.50	108,540
01 Mar 21	22.50000 +0.00	22.74	22.00	22.50	18,255
26 Feb 21	22.50000 +0.00	22.75	22.00	22.50	9,930
25 Feb 21	22.50000 +0.25	22.84	22.05	22.25	36,666
24 Feb 21	22.25000 +0.00	22.42	22.00	22.25	13,291
23 Feb 21	22.25000 +0.00	22.50	22.00	22.25	55,236
22 Feb 21	22.25000 +0.00	22.50	22.00	22.25	54,207
19 Feb 21	22.25000 +0.00	22.42	22.00	22.25	51,049
18 Feb 21	22.25000 +0.00	22.42	22.02	22.25	36,407
17 Feb 21	22.25000 +0.50	22.50	21.66	21.75	137,096
16 Feb 21	21.75000 -0.50	22.31	21.00	22.25	327,680
15 Feb 21	22.25000 -0.10	22.55	22.00	22.35	139,313
12 Feb 21	22.35000 +0.00	22.69	22.10	22.35	97,144
11 Feb 21	22.35000 -0.90	23.25	22.35	23.25	164,643
10 Feb 21	23.25000 +0.00	23.25	23.25	23.25	7,850
09 Feb 21	23.25000 -1.25	24.20	23.25	24.20	137,408
08 Feb 21	24.50000 +0.00	24.84	24.05	24.50	286,291
05 Feb 21	24.50000 +1.00	25.00	23.50	23.50	142,213
04 Feb 21	23.50000 -0.50	23.50	23.15	23.50	47,265
03 Feb 21	24.00000 +0.50	24.90	23.30	23.50	42,772
02 Feb 21	23.50000 +0.00	23.90	23.12	23.50	16,663
01 Feb 21	23.50000 -0.50	23.90	23.10	23.75	175,938
29 Jan 21	24.00000 +0.00	24.35	23.65	24.00	41,643
28 Jan 21	24.00000 -1.75	25.30	23.51	25.30	243,398
27 Jan 21	25.75000 -0.75	26.40	25.75	26.40	49,540
26 Jan 21	26.50000 +0.00	26.90	26.26	26.50	136,453
25 Jan 21	26.50000 +0.25	26.98	26.23	26.25	310,881
22 Jan 21	26.25000 -0.25	26.80	26.00	26.50	190,764
21 Jan 21	26.50000 +1.25	27.00	25.20	25.25	573,372
20 Jan 21	25.25000 +0.25	25.50	25.00	25.00	131,268
19 Jan 21	25.00000 +0.50	25.50	24.35	24.50	240,820
18 Jan 21	24.50000 +0.00	24.98	24.23	24.50	47,011
15 Jan 21	24.50000 +0.00	24.70	24.20	24.50	134,913
14 Jan 21	24.50000 +0.00	24.80	24.30	24.50	135,940
13 Jan 21	24.50000 -1.00	25.26	24.14	25.26	155,358
12 Jan 21	25.50000 +0.25	25.98	25.26	25.26	131,139
11 Jan 21	25.25000 -0.25	25.45	25.02	25.45	74,428
08 Jan 21	25.50000 +0.00	25.50	25.05	25.50	95,269
07 Jan 21	25.50000 +0.00	25.90	25.32	25.50	72,121
06 Jan 21	25.50000 +0.00	25.98	25.00	25.50	150,909
05 Jan 21	25.50000 +0.25	26.70	25.11	25.25	143,145
04 Jan 21	25.25000 -0.25	26.00	25.11	25.50	250,246
31 Dec 20	25.50000 -0.25	25.61	25.15	25.61	26,634
30 Dec 20	25.75000 +2.00	26.00	23.83	23.83	254,626
29 Dec 20	23.75000 +1.25	24.00	22.52	22.75	164,354
24 Dec 20	22.50000 +1.00	23.00	21.99	21.99	58,677
23 Dec 20	21.50000 +0.00	21.85	21.29	21.50	27,174
22 Dec 20	21.50000 +0.00	21.90	21.00	21.50	118,777
21 Dec 20	21.50000 +0.00	21.60	21.06	21.50	18,527
18 Dec 20	21.50000 +0.25	21.69	21.20	21.25	76,006
17 Dec 20	21.25000 +0.00	21.50	21.10	21.25	149,299
16 Dec 20	21.25000 -0.50	21.63	21.10	21.63	31,721
15 Dec 20	21.75000 +0.25	21.85	21.50	21.85	88,255
14 Dec 20	21.50000 -0.50	21.80	21.50	21.80	9,391
11 Dec 20	22.00000 -0.75	22.51	21.50	22.51	383,897
10 Dec 20	22.75000 -0.25	22.90	22.50	22.90	321,389
09 Dec 20	23.00000 -1.00	23.75	23.00	23.75	211,761
08 Dec 20	24.00000 +0.00	24.40	23.50	24.00	52,428
07 Dec 20	24.00000 -0.35	24.90	23.85	24.35	210,789
04 Dec 20	24.35000 +0.50	24.90	23.81	23.85	42,170
03 Dec 20	23.85000 +0.10	24.00	23.77	23.85	61,861
02 Dec 20	23.75000 +0.10	24.00	23.75	23.75	40,426
01 Dec 20	23.65000 -0.10	23.99	23.50	23.75	39,536
30 Nov 20	23.75000 +0.50	24.00	23.13	23.25	155,261
27 Nov 20	23.25000 -0.50	24.07	23.25	23.75	72,818
26 Nov 20	23.75000 +0.00	24.40	23.52	24.00	623,467
25 Nov 20	23.75000 +1.00	24.40	22.85	22.85	282,834
24 Nov 20	22.75000 +1.50	23.25	21.17	21.25	189,047
23 Nov 20	21.25000 +0.10	21.50	20.60	21.15	610,210
20 Nov 20	21.15000 +0.15	21.50	21.00	21.00	717,756
19 Nov 20	21.00000 -0.75	21.90	20.85	21.75	77,597
18 Nov 20	21.75000 +0.00	21.75	21.55	21.75	12,092
17 Nov 20	21.75000 +0.00	21.99	21.50	21.75	63,670
16 Nov 20	21.75000 +0.25	22.80	21.50	21.50	365,736
13 Nov 20	21.50000 +1.00	22.00	20.95	20.95	530,272
12 Nov 20	20.50000 +2.50	20.50	18.40	18.40	445,823
11 Nov 20	18.00000 +0.50	18.50	17.26	17.50	110,592
10 Nov 20	17.50000 +0.50	17.98	16.62	17.00	136,169
09 Nov 20	17.00000 +0.00	17.40	16.51	17.00	236,380
06 Nov 20	17.00000 +0.00	17.44	16.55	17.00	67,056
05 Nov 20	17.00000 +0.00	17.44	16.75	17.00	16,451
04 Nov 20	17.00000 +0.00	17.00	16.71	17.00	4,711
03 Nov 20	17.00000 +0.00	17.40	16.62	17.00	166,548
02 Nov 20	17.00000 +0.00	17.24	17.00	17.00	60,600
30 Oct 20	17.00000 +0.50	17.00	16.51	16.51	53,744
28 Oct 20	16.50000 -0.25	16.98	16.30	16.75	222,631
27 Oct 20	16.75000 +0.00	17.50	16.10	16.75	34,330
26 Oct 20	16.75000 +0.63	16.96	16.05	16.13	157,544
23 Oct 20	16.12500 -1.58	17.66	16.00	17.50	241,360
22 Oct 20	17.70000 +0.95	18.34	17.40	17.50	216,242
21 Oct 20	16.75000 +0.00	16.75	16.50	16.75	5,574
20 Oct 20	16.75000 +0.00	16.75	16.50	16.75	35,183
19 Oct 20	16.75000 +0.00	16.75	16.51	16.75	28,474
15 Oct 20	16.75000 +0.00	16.75	16.55	16.75	2,095
14 Oct 20	16.75000 -0.13	16.85	16.75	16.85	17,071
13 Oct 20	16.87500 +0.00	16.88	16.75	16.88	142,195
12 Oct 20	16.87500 +0.00	16.88	16.75	16.88	522
09 Oct 20	16.87500 +0.00	16.90	16.75	16.88	32,301
08 Oct 20	16.87500 +0.13	17.00	16.88	16.88	63,319
07 Oct 20	16.75000 +0.50	16.99	16.60	16.60	169,875
06 Oct 20	16.25000 +0.50	16.49	15.51	15.75	2,143,170
05 Oct 20	15.75000 +0.00	15.82	15.50	15.75	130,116
02 Oct 20	15.75000 -0.25	16.00	15.50	16.00	76,709
01 Oct 20	16.00000 -0.50	16.20	15.50	16.20	53,561
30 Sep 20	16.50000 +0.00	16.50	16.00	16.50	5,032
29 Sep 20	16.50000 +0.00	16.50	16.00	16.50	102,925
28 Sep 20	16.50000 +0.00	16.50	16.00	16.50	80,205
25 Sep 20	16.50000 +0.00	16.50	16.00	16.50	17,245
24 Sep 20	16.50000 -0.25	16.60	16.50	16.60	50,516
23 Sep 20	16.75000 +0.25	17.20	15.65	16.50	347,820
22 Sep 20	16.50000 +0.25	16.50	16.00	16.25	34,299
21 Sep 20	16.25000 -0.38	16.64	16.00	16.63	295,718
18 Sep 20	16.62500 +0.00	16.63	16.50	16.63	41,549
17 Sep 20	16.62500 +0.00	16.65	16.50	16.63	154,643
16 Sep 20	16.62500 -0.13	16.89	16.50	16.75	267,021
15 Sep 20	16.75000 +0.00	16.90	16.60	16.75	11,269
14 Sep 20	16.75000 +0.00	16.75	16.60	16.75	17,417
11 Sep 20	16.75000 +0.00	16.75	16.60	16.75	33,604
10 Sep 20	16.75000 +0.00	16.85	16.67	16.75	73,799
09 Sep 20	16.75000 -0.25	16.98	16.67	16.98	16,357
08 Sep 20	17.00000 +0.00	17.00	16.67	17.00	26,867
07 Sep 20	17.00000 +0.00	17.00	16.70	17.00	40,272
04 Sep 20	17.00000 -0.50	17.24	16.66	17.24	36,922
03 Sep 20	17.50000 -0.50	17.95	17.11	17.95	132,398
02 Sep 20	18.00000 +0.00	18.13	17.50	18.00	137,577
01 Sep 20	18.00000 +0.00	18.00	17.50	18.00	31,044
28 Aug 20	18.00000 +0.00	18.00	17.55	18.00	25,450
27 Aug 20	18.00000 +0.25	18.25	17.10	17.75	32,088
26 Aug 20	17.75000 +0.25	17.75	17.08	17.50	982
25 Aug 20	17.50000 +0.75	17.50	16.86	16.86	100,288
24 Aug 20	16.75000 +0.00	16.86	16.56	16.75	44,541
21 Aug 20	16.75000 +0.00	16.81	16.56	16.75	25,222
20 Aug 20	16.75000 +0.13	16.82	16.75	16.75	70,714
19 Aug 20	16.62500 +0.00	16.80	16.25	16.63	1,027,778
18 Aug 20	16.62500 +0.00	16.82	16.27	16.63	8,349
17 Aug 20	16.62500 +0.13	16.90	16.26	16.50	119,649
14 Aug 20	16.50000 -0.25	16.80	16.10	16.75	68,210
13 Aug 20	16.75000 +0.00	16.95	16.55	16.75	119,231
12 Aug 20	16.75000 -0.25	16.95	16.60	16.75	37,291
11 Aug 20	17.00000 +0.25	17.00	16.56	16.75	41,078
10 Aug 20	16.75000 +0.00	16.83	16.50	16.75	16,763
07 Aug 20	16.75000 -0.25	17.00	16.51	16.75	56,224
06 Aug 20	17.00000 +0.00	17.00	16.51	17.00	75,725
05 Aug 20	17.00000 -0.25	17.07	17.00	17.07	106,015
04 Aug 20	17.25000 +0.00	17.25	17.01	17.25	40,797
03 Aug 20	17.25000 +0.00	17.42	16.60	17.25	113,999
31 Jul 20	17.25000 -0.50	17.73	17.25	17.73	51,139
30 Jul 20	17.75000 -0.25	18.00	17.51	18.00	237,462
29 Jul 20	18.00000 -0.13	18.00	17.81	18.00	6,053
28 Jul 20	18.12500 +0.00	18.13	17.76	18.13	10,666
27 Jul 20	18.12500 +0.00	18.13	17.76	18.13	11,075
24 Jul 20	18.12500 +0.13	18.25	17.60	18.00	821,834
23 Jul 20	18.00000 +0.00	18.30	17.51	18.00	2,907
22 Jul 20	18.00000 +0.00	18.35	17.65	18.00	30,130
21 Jul 20	18.00000 +0.00	18.55	17.55	18.00	193,451
20 Jul 20	18.00000 +0.00	18.15	17.55	18.00	171,998
17 Jul 20	18.00000 -0.25	18.30	17.50	18.25	148,839
16 Jul 20	18.25000 -0.25	18.30	18.20	18.30	151,241
15 Jul 20	18.50000 +0.00	18.80	18.50	18.50	39,125
14 Jul 20	18.50000 -1.00	19.40	18.50	19.40	101,741
13 Jul 20	19.50000 +0.00	19.70	19.10	19.50	138,299
10 Jul 20	19.50000 -0.75	20.13	19.20	20.13	48,884
09 Jul 20	20.25000 +0.00	20.25	20.00	20.25	30,000
08 Jul 20	20.25000 +0.00	20.25	20.15	20.25	52,339
07 Jul 20	20.25000 +0.00	20.50	20.00	20.25	29,920
06 Jul 20	20.25000 +0.00	20.25	20.00	20.25	1,083,785
03 Jul 20	20.25000 +0.00	20.60	20.00	20.25	41,630
02 Jul 20	20.25000 -0.25	20.25	20.13	20.25	95,131
01 Jul 20	20.50000 +0.00	20.50	20.31	20.50	14,760
30 Jun 20	20.50000 -0.25	20.60	20.34	20.60	30,984
29 Jun 20	20.75000 +0.00	21.25	20.30	20.75	86,934
26 Jun 20	20.75000 -0.25	20.75	20.24	20.75	102,646
25 Jun 20	21.00000 +0.00	21.00	20.55	21.00	62,459
24 Jun 20	21.00000 -0.50	22.10	20.50	21.50	83,132
23 Jun 20	21.50000 -1.00	22.35	21.01	22.00	516,538
22 Jun 20	22.50000 +0.00	22.68	22.01	22.50	38,131
19 Jun 20	22.50000 -0.50	23.08	22.01	23.00	64,108
18 Jun 20	23.00000 +0.00	23.90	22.20	23.00	30,367
17 Jun 20	23.00000 +0.50	24.00	22.73	22.73	89,836
16 Jun 20	22.50000 +0.00	22.73	22.35	22.50	40,235
15 Jun 20	22.50000 -0.50	23.70	22.20	23.00	97,152
12 Jun 20	23.00000 -0.50	23.78	22.00	23.50	100,460
11 Jun 20	23.50000 +0.00	23.80	23.10	23.50	116,799
10 Jun 20	23.50000 +0.00	24.00	23.17	23.50	91,835
09 Jun 20	23.50000 -0.85	24.08	23.10	23.75	193,723
08 Jun 20	24.35000 -0.15	24.75	23.30	24.50	226,509
05 Jun 20	24.50000 +0.25	25.00	23.80	24.25	207,162
04 Jun 20	24.25000 +0.75	24.25	23.40	23.50	71,062
03 Jun 20	23.50000 +0.75	24.08	22.01	22.50	226,148
02 Jun 20	22.75000 +1.25	22.94	21.50	21.50	71,712
01 Jun 20	21.50000 +1.00	22.90	20.00	20.50	1,073,390
29 May 20	20.50000 +0.00	20.60	20.40	20.50	102,148
28 May 20	20.50000 +0.00	20.50	20.30	20.50	31,605
27 May 20	20.50000 +0.00	20.50	20.30	20.50	74,948
26 May 20	20.50000 +0.25	20.80	20.20	20.25	39,210
22 May 20	20.25000 +0.00	20.50	19.75	20.25	208,441
21 May 20	20.25000 +0.00	20.50	20.00	20.25	131,846
20 May 20	20.25000 -0.25	20.80	20.00	20.50	283,174
19 May 20	20.50000 +0.50	21.88	20.00	20.50	632,477
18 May 20	20.00000 +3.00	20.45	17.45	17.45	609,217
15 May 20	17.00000 +0.00	17.49	16.80	17.00	17,823,120
14 May 20	17.00000 -0.75	17.80	16.70	17.75	165,294
13 May 20	17.75000 +0.00	17.89	17.63	17.75	84,325
12 May 20	17.75000 -0.25	18.00	17.50	18.00	168,175
11 May 20	18.00000 +0.00	18.40	17.50	18.00	69,102
07 May 20	18.00000 +0.00	18.00	17.50	18.00	193,003
06 May 20	18.00000 +0.75	18.20	17.02	17.25	323,729
05 May 20	17.25000 +1.50	17.49	17.00	17.00	451,191
04 May 20	15.75000 +0.00	15.95	15.27	15.75	67,530
01 May 20	15.75000 +0.00	15.95	15.30	15.75	4,199
30 Apr 20	15.75000 -0.75	16.90	15.50	16.50	187,728
29 Apr 20	16.50000 +0.00	17.00	15.81	16.38	68,300
28 Apr 20	16.50000 +0.25	16.50	15.00	16.25	346,829
27 Apr 20	16.25000 -1.25	17.25	16.00	17.25	213,020
24 Apr 20	17.50000 -1.00	18.17	17.10	18.17	108,539
23 Apr 20	18.50000 +0.00	18.50	18.00	18.50	23,596
22 Apr 20	18.50000 +0.25	18.88	18.00	18.50	246,883
21 Apr 20	18.25000 +0.25	18.77	17.00	17.50	852,546
20 Apr 20	18.00000 +0.75	18.00	17.01	17.25	263,008
17 Apr 20	17.25000 +0.75	17.80	16.00	16.50	1,258,151
16 Apr 20	16.50000 +0.25	16.80	16.10	16.25	49,821
15 Apr 20	16.25000 -0.50	16.80	16.15	16.75	89,633
14 Apr 20	16.75000 +2.25	16.85	14.75	14.75	261,891
09 Apr 20	14.50000 +0.00	14.75	14.00	14.50	335,413
08 Apr 20	14.50000 +0.00	15.00	14.00	14.50	98,564
07 Apr 20	14.50000 +1.90	15.00	12.50	12.60	447,172
06 Apr 20	12.60000 +0.10	12.60	12.10	12.50	99,517
03 Apr 20	12.50000 +0.00	12.55	12.10	12.50	68,903
02 Apr 20	12.50000 +0.00	12.60	12.10	12.50	90,357
01 Apr 20	12.50000 -0.50	12.85	12.10	12.85	87,351
31 Mar 20	13.00000 -0.25	13.75	12.60	13.25	215,642
30 Mar 20	13.25000 -1.00	13.99	13.10	13.99	2,262,035
27 Mar 20	14.25000 -0.25	14.92	13.65	14.50	265,234
26 Mar 20	14.50000 +1.00	14.95	13.00	13.50	1,009,690
25 Mar 20	13.50000 +0.25	14.00	13.05	13.25	1,066,566
24 Mar 20	13.25000 +0.00	14.00	13.00	13.25	265,205
23 Mar 20	13.25000 -2.00	15.30	13.00	15.25	302,551
20 Mar 20	15.25000 -0.25	15.98	14.70	15.50	122,844
19 Mar 20	15.50000 -0.25	15.85	15.00	15.75	60,733
18 Mar 20	15.75000 -0.63	16.55	15.57	16.38	83,799
17 Mar 20	16.37500 -3.63	20.20	16.00	20.20	263,733
16 Mar 20	20.00000 -3.25	23.00	19.60	23.00	214,223
13 Mar 20	23.25000 +0.00	23.42	21.16	23.25	259,220
12 Mar 20	23.25000 -2.50	25.00	23.00	25.00	167,543
11 Mar 20	25.75000 -0.50	26.84	25.50	26.25	127,360
10 Mar 20	26.25000 +0.75	27.00	25.50	25.50	66,986
09 Mar 20	25.50000 -2.00	27.15	25.00	27.15	687,309
06 Mar 20	27.50000 -0.25	28.38	27.15	27.75	344,713
05 Mar 20	27.75000 -0.25	28.42	27.55	28.00	285,017
04 Mar 20	28.00000 +0.25	28.32	27.94	27.94	38,247
03 Mar 20	27.75000 +0.00	28.50	27.50	27.75	99,827
02 Mar 20	27.75000 +0.25	28.70	27.26	27.50	335,173
28 Feb 20	27.50000 -0.50	28.00	27.11	27.50	1,276,587
27 Feb 20	28.00000 +0.25	28.00	27.50	27.75	384,557
26 Feb 20	27.75000 +0.00	27.99	27.50	27.75	533,138
25 Feb 20	27.75000 +0.25	27.75	27.00	27.50	612,213
24 Feb 20	27.50000 -1.00	28.17	27.00	28.17	111,755
21 Feb 20	28.50000 +0.50	28.80	28.11	28.25	66,891
20 Feb 20	28.00000 +0.75	28.40	27.30	27.30	215,990
19 Feb 20	27.25000 +0.00	28.00	27.10	28.00	132,341
18 Feb 20	27.25000 -0.25	27.45	27.08	27.45	3,134
17 Feb 20	27.50000 +0.00	27.75	27.05	27.50	155,636
14 Feb 20	27.50000 -1.00	28.20	27.00	28.20	450,079
13 Feb 20	28.50000 -1.00	29.55	28.00	29.50	390,427
12 Feb 20	29.50000 +0.00	29.60	29.25	29.50	36,291
11 Feb 20	29.50000 +0.00	29.84	29.00	29.50	234,151
10 Feb 20	29.50000 +0.00	29.80	29.15	29.50	75,946
07 Feb 20	29.50000 +1.25	29.84	28.38	28.38	278,558
06 Feb 20	28.25000 +1.00	28.38	27.01	27.25	2,116,291
05 Feb 20	27.25000 -0.25	27.50	27.25	27.25	444,805
04 Feb 20	27.50000 -0.75	28.30	27.16	28.15	452,842
03 Feb 20	28.25000 +0.00	28.28	28.00	28.25	26,891
31 Jan 20	28.25000 +0.00	28.40	28.19	28.25	61,019
30 Jan 20	28.25000 -2.00	30.00	28.00	30.00	597,391
29 Jan 20	30.25000 -1.00	30.80	30.00	30.75	135,718
28 Jan 20	31.25000 +0.00	31.25	31.01	31.25	43,222
27 Jan 20	31.25000 -1.25	32.01	31.00	32.01	83,672
24 Jan 20	32.50000 -0.25	32.78	32.19	32.75	236,668
23 Jan 20	32.75000 -0.10	33.00	32.70	32.85	466,309
22 Jan 20	32.85000 +0.10	33.00	32.72	32.75	35,883
21 Jan 20	32.75000 +0.00	32.87	32.60	32.75	6,293
20 Jan 20	32.75000 -0.50	32.94	32.60	32.94	753,195
17 Jan 20	33.25000 +0.00	33.25	32.50	32.75	604,923
16 Jan 20	33.25000 -0.50	33.67	32.60	33.25	194,605
15 Jan 20	33.75000 -3.75	37.00	32.35	36.50	1,822,169
14 Jan 20	37.50000 +0.00	37.69	37.15	37.50	166,508
13 Jan 20	37.50000 +0.00	37.74	37.20	37.50	105,957
10 Jan 20	37.50000 +0.00	37.63	37.27	37.50	136,666
09 Jan 20	37.50000 +1.00	37.70	37.00	37.00	98,324
08 Jan 20	36.50000 +0.75	37.70	36.00	36.00	565,271
07 Jan 20	35.75000 +0.75	36.00	35.20	35.20	519,736
06 Jan 20	35.00000 +0.00	35.65	34.35	35.00	67,711
03 Jan 20	35.00000 +0.50	35.68	34.15	34.50	41,584
02 Jan 20	34.50000 +0.00	35.00	34.05	34.50	157,127
31 Dec 19	34.50000 -0.50	35.10	34.09	35.00	56,659
30 Dec 19	35.00000 +0.00	35.16	34.10	35.00	450,467
27 Dec 19	35.00000 +0.00	35.16	34.04	35.00	48,128
24 Dec 19	35.00000 +0.00	35.25	34.32	35.00	11,000
23 Dec 19	35.00000 +0.00	35.10	34.00	35.00	131,025
20 Dec 19	35.00000 +0.00	35.25	34.00	35.00	112,598
19 Dec 19	35.00000 +1.25	35.36	34.30	34.30	146,327
18 Dec 19	33.75000 -0.75	35.00	33.55	34.50	53,997
17 Dec 19	34.50000 +0.00	34.90	34.22	34.50	16,575
16 Dec 19	34.50000 -0.50	35.30	34.18	35.00	95,617
13 Dec 19	35.00000 +1.50	36.00	33.64	33.64	383,171
12 Dec 19	33.50000 -0.50	33.85	33.50	33.85	29,353
11 Dec 19	34.00000 -0.25	34.00	33.50	34.00	51,189
10 Dec 19	34.25000 -0.25	34.35	33.70	34.35	244,911
09 Dec 19	34.50000 +0.25	34.50	34.00	34.25	117,810
05 Dec 19	34.25000 +0.00	34.25	34.25	34.25	4,070
04 Dec 19	34.25000 +0.00	34.30	34.00	34.25	15,590
03 Dec 19	34.25000 +0.00	34.40	34.01	34.25	85,000
02 Dec 19	34.25000 +0.00	34.45	34.05	34.25	65,968
29 Nov 19	34.25000 +0.00	34.44	34.00	34.25	25,784
28 Nov 19	34.25000 -0.25	34.58	34.00	34.50	53,924
27 Nov 19	34.50000 +1.25	34.70	33.49	33.49	166,866
26 Nov 19	33.25000 +0.75	33.70	32.65	33.70	170,024
25 Nov 19	32.50000 +0.00	32.98	32.26	32.50	61,983
22 Nov 19	32.50000 +0.00	32.95	32.40	32.50	16,195
21 Nov 19	32.50000 +0.00	32.50	32.26	32.50	6,050
20 Nov 19	32.50000 +0.00	33.00	32.00	32.50	43,752
19 Nov 19	32.50000 +0.50	32.82	32.30	32.30	105,000
18 Nov 19	32.00000 -0.50	32.63	31.66	32.50	94,071
15 Nov 19	32.50000 +0.00	32.70	31.70	32.50	62,684
14 Nov 19	32.50000 -0.75	33.75	30.61	33.25	337,263
13 Nov 19	33.25000 +2.00	34.08	31.35	31.35	477,188
12 Nov 19	31.25000 +1.25	31.63	30.00	30.00	406,725
11 Nov 19	30.00000 +0.75	30.40	29.08	29.25	464,376
08 Nov 19	29.25000 +0.50	29.50	28.66	28.75	258,998
07 Nov 19	28.75000 -0.25	29.24	28.75	29.00	579,000
06 Nov 19	29.00000 +0.00	29.48	28.76	29.00	71,490
05 Nov 19	29.00000 +0.25	29.25	28.72	28.75	44,426
04 Nov 19	28.75000 -0.50	29.45	28.68	29.25	174,441
01 Nov 19	29.25000 -0.25	29.49	29.00	29.49	224,750
31 Oct 19	29.50000 +0.00	29.50	29.08	29.50	195,027
30 Oct 19	29.50000 +0.00	29.50	29.14	29.50	25,022
29 Oct 19	29.50000 -0.25	29.78	29.18	29.75	91,941
28 Oct 19	29.75000 -0.25	29.75	29.58	29.75	39,635
25 Oct 19	30.00000 +0.00	30.00	29.50	30.00	102,500
24 Oct 19	30.00000 +0.00	30.48	29.50	30.00	172,148
23 Oct 19	30.00000 -0.25	30.70	29.75	30.25	57,577
22 Oct 19	30.25000 +0.75	30.75	29.15	29.50	500,856
21 Oct 19	29.50000 +0.50	29.96	29.15	29.50	392,368
18 Oct 19	29.00000 -0.75	29.70	28.50	29.70	1,198,749
17 Oct 19	29.75000 -0.50	30.00	29.50	30.00	37,423
16 Oct 19	30.25000 -0.50	30.95	30.00	30.75	166,166
15 Oct 19	30.75000 +1.50	31.00	29.41	29.41	358,556
14 Oct 19	29.25000 +0.25	29.97	29.14	29.25	393,054
11 Oct 19	29.00000 -0.50	29.00	28.73	29.00	753,933
10 Oct 19	29.50000 +0.00	29.65	29.00	29.50	306,788
09 Oct 19	29.50000 +1.75	29.50	27.00	27.75	379,726
08 Oct 19	27.75000 -0.25	28.00	27.40	28.00	31,133
07 Oct 19	28.00000 +0.00	28.00	27.40	28.00	37,766
04 Oct 19	28.00000 +0.00	28.10	27.40	28.00	114,045
03 Oct 19	28.00000 -0.50	29.00	27.00	28.50	176,946
02 Oct 19	28.50000 +0.00	28.50	28.00	28.50	25,181
01 Oct 19	28.50000 +0.00	28.95	28.22	28.50	7,854
30 Sep 19	28.50000 +0.00	28.50	28.45	28.50	32,235
27 Sep 19	28.50000 -0.60	29.47	28.25	29.10	304,751
26 Sep 19	29.10000 -1.00	29.44	29.00	29.44	125,674
25 Sep 19	30.10000 -0.15	33.00	30.10	31.00	647,146
24 Sep 19	30.25000 -0.50	30.81	30.00	30.75	61,012
23 Sep 19	30.75000 +0.00	30.84	30.12	30.84	38,319
20 Sep 19	30.75000 +0.00	30.95	30.00	30.75	87,938
19 Sep 19	30.75000 -0.25	31.00	30.00	31.00	404,414
18 Sep 19	31.00000 -0.50	31.80	30.50	31.50	95,420
17 Sep 19	31.50000 +0.50	31.50	31.00	31.00	168,128
16 Sep 19	31.00000 +0.00	31.29	30.15	31.00	22,808
13 Sep 19	31.00000 +0.00	31.45	30.15	31.00	39,062
12 Sep 19	31.00000 +0.50	31.70	30.66	30.66	227,327
11 Sep 19	30.50000 +1.50	31.00	29.50	29.50	244,396
10 Sep 19	29.00000 +0.25	29.49	29.00	29.00	49,194
09 Sep 19	28.75000 +0.25	29.32	28.12	28.75	76,632
06 Sep 19	28.50000 +1.75	28.90	26.90	26.90	213,455
05 Sep 19	26.75000 +0.50	26.75	25.89	26.25	112,634
04 Sep 19	26.25000 +0.00	26.75	25.50	26.25	322,660
03 Sep 19	26.25000 +0.00	26.90	25.88	26.25	38,257
02 Sep 19	26.25000 +0.50	26.50	25.50	25.75	126,599
30 Aug 19	25.75000 +0.00	26.25	25.00	25.75	241,897
29 Aug 19	25.75000 -0.75	26.84	25.50	26.50	130,521
28 Aug 19	26.50000 +0.00	26.95	26.07	26.50	108,096
27 Aug 19	26.50000 +0.00	27.00	26.00	26.50	231,772
23 Aug 19	26.50000 +0.75	26.95	25.89	25.89	116,247
22 Aug 19	25.75000 +0.75	26.00	25.40	25.40	96,042
21 Aug 19	25.00000 +0.10	25.45	24.67	24.90	220,477
20 Aug 19	24.90000 +0.00	25.14	24.60	24.90	57,273
19 Aug 19	24.90000 +0.40	25.70	24.51	24.51	126,129
16 Aug 19	24.50000 +0.75	25.00	23.53	23.75	180,344
15 Aug 19	23.75000 +0.00	23.88	23.12	23.75	300,613
14 Aug 19	23.75000 -0.50	24.38	23.51	24.25	108,130
13 Aug 19	24.25000 -1.25	25.00	24.00	25.00	352,312
12 Aug 19	25.50000 -0.50	26.05	25.00	26.00	1,305,174
09 Aug 19	26.00000 +0.00	26.11	25.50	26.00	311,642
08 Aug 19	26.00000 -0.50	26.15	26.00	26.15	47,365
07 Aug 19	26.50000 +0.00	26.50	26.35	26.50	25,402
06 Aug 19	26.50000 +0.00	26.85	26.16	26.50	85,211
05 Aug 19	26.50000 -0.50	26.89	26.20	26.89	144,726
02 Aug 19	27.00000 +0.00	27.25	26.85	27.00	69,059
01 Aug 19	27.00000 -0.50	27.15	26.66	27.15	187,310
31 Jul 19	27.50000 +0.00	27.80	26.50	27.50	373,049
30 Jul 19	27.50000 -0.25	27.80	27.03	27.75	90,117
29 Jul 19	27.75000 +0.75	27.98	27.10	27.10	331,965
26 Jul 19	27.00000 +0.00	27.45	27.00	27.00	200,301
25 Jul 19	27.00000 -0.50	27.50	26.55	27.50	231,553
24 Jul 19	27.50000 +0.00	27.77	27.05	27.50	121,943
23 Jul 19	27.50000 +0.75	27.70	26.65	26.75	65,912
22 Jul 19	26.75000 -1.60	27.89	25.50	27.89	788,331
19 Jul 19	28.35000 +0.85	29.00	27.50	27.50	238,597
18 Jul 19	27.50000 +0.50	27.94	27.17	27.17	226,460
17 Jul 19	27.00000 +0.35	27.19	26.60	26.65	190,523
16 Jul 19	26.65000 -1.10	27.65	26.55	27.65	289,195
15 Jul 19	27.75000 +0.00	28.00	27.50	27.75	478,333
12 Jul 19	27.75000 -0.50	28.09	27.60	28.09	256,958
11 Jul 19	28.25000 +0.00	28.50	28.02	28.25	43,180
10 Jul 19	28.25000 +0.00	28.25	28.00	28.25	1,156,774
09 Jul 19	28.25000 +0.00	28.28	28.01	28.25	28,517
08 Jul 19	28.25000 +0.00	28.35	28.00	28.25	203,591
05 Jul 19	28.25000 +0.00	28.50	28.16	28.25	121,377
04 Jul 19	28.25000 -0.25	28.50	28.00	28.25	350,112
03 Jul 19	28.50000 -2.25	30.53	28.25	30.53	546,286
02 Jul 19	30.75000 -0.75	31.50	30.53	31.50	207,352
01 Jul 19	31.50000 +0.50	31.60	30.60	31.00	296,930
28 Jun 19	31.00000 +0.50	31.00	30.51	30.75	413,223
27 Jun 19	30.50000 -0.35	30.90	29.63	30.75	576,385
26 Jun 19	30.85000 -1.40	31.75	30.15	31.25	1,157,626
25 Jun 19	32.25000 -9.75	41.30	31.16	41.30	5,993,246
24 Jun 19	42.00000 +0.00	42.96	42.00	42.00	12,085
21 Jun 19	42.00000 -0.50	43.00	42.00	42.50	398,603
20 Jun 19	42.50000 +0.00	43.00	42.00	42.50	105,226
19 Jun 19	42.50000 +0.00	43.01	42.01	42.50	141,596
18 Jun 19	42.50000 +1.00	42.75	42.00	42.00	259,555
17 Jun 19	41.50000 -0.50	42.50	41.01	42.00	51,470
14 Jun 19	42.00000 -1.00	42.50	41.24	42.50	91,512
13 Jun 19	43.00000 -0.50	43.00	42.10	43.00	15,018
12 Jun 19	43.50000 -0.25	43.85	42.65	43.50	30,924
11 Jun 19	43.75000 +0.00	44.14	42.77	43.75	46,631
10 Jun 19	43.75000 +0.00	44.60	42.60	43.75	51,926
07 Jun 19	43.75000 +0.00	44.60	42.60	43.75	46,683
06 Jun 19	43.75000 +0.00	44.60	42.60	43.75	30,816
05 Jun 19	43.75000 -0.25	44.60	42.70	43.00	123,667
04 Jun 19	44.00000 +0.00	44.00	43.42	44.00	39,763
03 Jun 19	44.00000 +0.00	44.00	43.51	44.00	83,182
31 May 19	44.00000 -0.75	45.35	43.00	44.75	90,620
30 May 19	44.75000 +0.50	45.40	43.35	44.50	34,318
29 May 19	44.25000 +0.00	45.50	43.51	44.25	55,465
28 May 19	44.25000 -0.75	45.40	44.05	45.00	30,415
24 May 19	45.00000 +0.00	45.50	44.20	45.00	38,108
23 May 19	45.00000 +1.00	45.00	43.30	44.00	89,470
22 May 19	44.00000 +0.00	44.50	43.10	44.00	61,086
21 May 19	44.00000 +0.00	44.90	43.30	44.00	43,362
20 May 19	44.00000 +0.50	44.00	42.75	43.50	24,355
17 May 19	43.50000 -0.50	44.00	43.32	44.00	34,482
16 May 19	44.00000 +0.00	45.00	43.32	44.00	16,070
15 May 19	44.00000 -0.75	45.50	43.32	44.75	84,777
14 May 19	44.75000 +0.00	45.38	44.10	44.75	108,454
13 May 19	44.75000 +0.75	45.20	43.01	44.00	34,516
10 May 19	44.00000 +1.75	44.05	42.72	42.72	77,275
09 May 19	42.25000 +0.25	42.90	41.50	42.00	137,310
08 May 19	42.00000 -0.50	42.01	41.40	42.01	76,644
07 May 19	42.50000 +0.00	42.80	42.01	42.50	41,709
03 May 19	42.50000 -0.50	43.48	42.20	43.00	59,712
02 May 19	43.00000 -0.60	43.28	42.00	43.00	29,676
01 May 19	43.60000 -0.40	44.11	42.04	44.00	91,297
30 Apr 19	44.00000 -0.50	44.98	43.00	44.50	149,851
29 Apr 19	44.50000 +0.00	45.52	43.40	44.50	43,319
26 Apr 19	44.50000 -0.50	45.00	43.30	45.00	32,135
25 Apr 19	45.00000 +0.00	45.75	44.00	45.00	32,761
24 Apr 19	45.00000 +0.00	45.75	44.10	45.00	61,461
23 Apr 19	45.00000 +0.00	45.60	44.01	45.00	49,065
18 Apr 19	45.00000 +0.00	45.40	44.00	45.00	23,497
17 Apr 19	45.00000 +0.00	45.40	44.88	45.00	6,235
16 Apr 19	45.00000 +1.00	45.00	44.00	44.00	112,384
15 Apr 19	44.00000 +0.00	44.70	43.60	44.00	59,490
12 Apr 19	44.00000 +0.00	45.00	43.00	44.00	109,127
11 Apr 19	44.00000 -0.50	44.98	43.51	44.50	81,350
10 Apr 19	44.50000 +2.25	45.50	41.85	42.25	1,198,222
09 Apr 19	42.25000 -1.00	43.80	41.50	42.75	158,840
08 Apr 19	43.25000 +1.00	44.29	41.80	42.25	89,347
05 Apr 19	42.25000 +0.00	42.67	41.80	42.25	13,814
04 Apr 19	42.25000 -0.25	42.75	41.67	42.25	282,141
03 Apr 19	42.50000 +0.00	42.50	42.10	42.50	23,240
02 Apr 19	42.50000 +1.50	42.90	40.02	41.00	243,160
01 Apr 19	41.00000 -1.00	42.50	39.11	42.00	252,453
29 Mar 19	42.00000 -0.50	42.50	41.13	42.50	186,837
28 Mar 19	42.50000 +0.00	42.68	42.00	42.50	109,122
27 Mar 19	42.50000 +0.50	42.85	41.20	42.00	68,065
26 Mar 19	42.00000 +0.50	42.60	41.50	41.50	36,389
25 Mar 19	41.50000 -0.75	42.95	41.00	42.25	140,178
22 Mar 19	42.25000 -1.25	43.60	41.77	43.50	60,327
21 Mar 19	43.50000 -0.25	43.95	42.50	43.75	153,688
20 Mar 19	43.75000 -0.25	44.70	43.05	44.00	58,561
19 Mar 19	44.00000 +0.75	44.00	42.50	43.25	113,676
18 Mar 19	43.25000 +0.25	43.70	42.25	43.00	107,946
15 Mar 19	43.00000 +0.50	43.48	43.00	43.00	54,018
14 Mar 19	42.50000 -0.50	44.00	42.12	43.00	76,953
13 Mar 19	43.00000 -0.25	43.40	42.05	43.25	118,292
12 Mar 19	43.25000 -0.25	43.49	42.24	43.49	47,648
11 Mar 19	43.50000 -1.50	44.00	43.00	44.00	26,632
08 Mar 19	45.00000 +0.00	45.30	44.00	45.00	61,073
07 Mar 19	45.00000 -0.50	45.00	44.35	45.00	68,181
06 Mar 19	45.50000 +1.00	45.50	44.30	44.50	23,254
05 Mar 19	44.50000 +0.50	45.00	43.77	44.00	90,231
04 Mar 19	44.00000 +1.00	44.00	41.26	43.00	166,711
01 Mar 19	43.00000 -2.50	45.50	41.00	45.50	708,634
28 Feb 19	45.50000 +0.00	45.70	45.13	45.50	1,061,741
27 Feb 19	45.50000 +0.00	45.72	45.20	45.50	13,087
26 Feb 19	45.50000 +0.00	45.72	45.00	45.50	33,409
25 Feb 19	45.50000 +0.00	45.74	45.00	45.50	32,433
22 Feb 19	45.50000 -1.00	46.00	45.20	46.00	417,114
21 Feb 19	46.50000 +0.00	46.50	46.00	46.50	96,790
20 Feb 19	46.50000 +0.00	46.60	46.10	46.50	32,210
19 Feb 19	46.50000 +0.00	46.70	46.01	46.50	16,223
18 Feb 19	46.50000 +0.00	47.00	46.13	46.50	128,985
15 Feb 19	46.50000 +0.00	47.00	46.33	46.50	22,505
14 Feb 19	46.50000 -0.50	47.40	46.29	47.00	85,523
13 Feb 19	47.00000 +0.00	47.75	46.11	47.00	98,971
12 Feb 19	47.00000 -1.00	47.95	46.33	47.95	72,091
11 Feb 19	48.00000 -1.50	49.44	47.13	49.44	151,266
08 Feb 19	49.50000 -0.50	51.00	49.00	50.00	115,173
07 Feb 19	50.00000 -0.50	51.50	49.00	51.00	186,097
06 Feb 19	50.50000 +1.50	50.95	48.33	49.00	206,165
05 Feb 19	49.00000 -0.30	50.00	48.13	49.30	692,011
04 Feb 19	49.30000 +2.55	49.65	46.60	46.75	572,053
01 Feb 19	46.75000 +1.25	47.38	45.45	45.50	82,987
31 Jan 19	45.50000 +0.75	45.90	45.15	45.15	51,952
30 Jan 19	44.75000 +0.00	45.35	44.39	44.75	116,499
29 Jan 19	44.75000 -2.00	47.40	44.75	46.75	388,643
28 Jan 19	46.75000 +0.00	47.20	46.05	46.75	378,164
25 Jan 19	46.75000 +0.25	47.25	45.30	46.50	107,341
24 Jan 19	46.50000 +0.50	47.00	45.54	46.00	58,861
23 Jan 19	46.00000 -2.00	47.95	45.70	47.95	415,096
22 Jan 19	48.00000 +1.50	49.45	46.22	46.50	761,826
21 Jan 19	46.50000 +0.00	47.00	46.22	46.50	99,561
18 Jan 19	46.50000 +0.25	46.50	46.10	46.25	143,717
17 Jan 19	46.25000 +0.50	46.40	45.05	45.75	169,178
16 Jan 19	45.75000 -0.25	47.67	44.00	47.50	264,518
15 Jan 19	46.00000 +3.00	47.00	45.22	45.25	351,740
14 Jan 19	43.00000 -2.25	46.38	43.00	45.25	83,578
11 Jan 19	45.25000 -0.65	46.28	44.40	45.90	63,128
10 Jan 19	45.90000 +1.40	46.96	44.25	44.50	156,960
09 Jan 19	44.50000 -1.50	46.55	44.07	46.00	211,638
08 Jan 19	46.00000 +4.00	47.00	42.89	42.89	446,811
07 Jan 19	42.00000 +0.00	42.90	41.20	42.00	46,711
04 Jan 19	42.00000 +0.50	42.55	41.20	41.50	7,097
03 Jan 19	41.50000 +1.50	42.85	39.00	40.00	29,712
02 Jan 19	40.00000 -1.00	41.00	39.80	40.00	107,820
31 Dec 18	41.00000 +1.00	41.00	39.26	40.00	129,569
28 Dec 18	40.00000 +1.00	40.80	39.26	39.26	137,581
27 Dec 18	39.00000 +0.00	39.77	38.70	39.00	22,243
24 Dec 18	39.00000 +0.00	39.77	38.50	39.00	37,542
21 Dec 18	39.00000 +0.25	39.41	38.50	38.75	20,650
20 Dec 18	38.75000 -0.75	39.41	38.20	38.75	161,321
19 Dec 18	39.50000 -0.75	40.50	39.00	40.25	187,531
18 Dec 18	40.25000 -0.75	40.70	39.23	40.70	86,361
17 Dec 18	41.00000 -0.75	41.10	40.26	41.10	47,201
14 Dec 18	41.75000 +0.00	41.90	41.61	41.75	82,303
13 Dec 18	41.75000 +0.75	42.00	41.28	41.28	50,422
12 Dec 18	41.00000 -0.25	41.00	40.65	41.00	1,399
11 Dec 18	41.25000 -0.55	41.70	40.13	41.50	152,808
10 Dec 18	41.80000 +0.15	42.29	41.00	41.65	67,371
07 Dec 18	41.65000 +0.65	41.92	40.09	41.00	94,653
06 Dec 18	41.00000 +0.00	41.20	40.60	41.00	24,586
05 Dec 18	41.00000 +0.00	41.49	40.55	41.25	63,005
04 Dec 18	41.00000 -1.50	42.76	40.50	42.75	179,534
03 Dec 18	42.50000 +0.00	43.94	41.30	42.50	190,924
30 Nov 18	42.50000 -1.00	45.00	42.00	43.50	159,751
29 Nov 18	43.50000 +1.00	43.50	42.00	42.50	27,456
28 Nov 18	42.50000 -1.25	42.95	42.00	42.95	207,271
27 Nov 18	43.75000 -0.25	43.75	42.55	43.75	195,000
26 Nov 18	44.00000 +0.00	44.00	43.60	44.00	10,000
23 Nov 18	44.00000 +0.00	44.00	43.00	44.00	79,188
22 Nov 18	44.00000 +1.25	44.00	42.08	42.75	159,955
21 Nov 18	42.75000 -2.25	44.70	42.20	44.70	768,815
20 Nov 18	45.00000 +0.00	46.00	45.00	45.00	59,398
19 Nov 18	45.00000 +0.00	45.90	45.00	45.00	42,766
16 Nov 18	45.00000 -1.00	45.40	43.00	45.00	261,120
15 Nov 18	46.00000 -0.75	47.14	44.00	46.75	129,016
14 Nov 18	46.75000 -0.25	47.20	45.50	47.00	199,750
13 Nov 18	47.00000 +0.00	47.85	47.00	47.00	28,536
12 Nov 18	47.00000 -2.00	48.40	46.10	48.40	33,908
09 Nov 18	49.00000 +0.00	49.45	48.01	49.00	34,022
08 Nov 18	49.00000 +1.00	49.00	47.10	48.00	99,176
07 Nov 18	48.00000 +0.00	48.99	47.40	48.00	38,936
06 Nov 18	48.00000 +2.50	48.88	45.56	45.56	151,120
05 Nov 18	45.50000 +0.50	46.00	45.04	45.04	50,059
02 Nov 18	45.00000 +0.00	45.50	44.01	45.00	381,220
01 Nov 18	45.00000 +0.75	45.00	43.75	44.25	129,628
31 Oct 18	44.25000 -0.15	45.90	44.16	44.40	436,259
30 Oct 18	44.40000 +0.20	45.70	44.16	44.20	157,350
29 Oct 18	44.20000 +0.00	45.30	43.79	44.20	167,418
26 Oct 18	44.20000 -2.30	46.99	43.24	46.25	287,819
25 Oct 18	46.50000 -0.25	46.99	42.10	46.50	378,336
24 Oct 18	46.75000 -0.50	47.70	45.00	47.25	52,180
23 Oct 18	47.25000 -0.75	48.80	47.01	48.00	106,052
22 Oct 18	48.00000 +0.75	48.90	47.11	47.25	91,605
19 Oct 18	47.25000 -0.25	48.95	46.85	47.50	82,620
18 Oct 18	47.50000 +0.50	48.75	46.42	47.00	75,927
17 Oct 18	47.00000 +0.50	48.00	46.50	46.50	77,717
16 Oct 18	46.50000 +0.00	48.00	46.15	46.50	13,429
15 Oct 18	46.50000 -1.00	47.80	45.20	47.50	92,621
12 Oct 18	47.50000 +2.25	48.00	44.03	45.25	182,583
11 Oct 18	45.25000 -1.25	46.82	42.20	46.00	642,726
10 Oct 18	46.50000 -2.50	49.00	45.30	49.00	283,656
09 Oct 18	49.00000 +0.00	50.00	48.13	49.00	124,196
08 Oct 18	49.00000 -1.50	50.95	47.40	50.50	318,048
05 Oct 18	50.50000 +1.50	51.00	47.25	49.00	454,360
04 Oct 18	49.00000 -2.00	50.75	48.00	50.75	378,664
03 Oct 18	51.00000 -1.50	52.60	50.20	52.50	122,402
02 Oct 18	52.50000 -0.70	53.30	52.13	53.20	88,690
01 Oct 18	53.20000 +0.20	54.00	52.41	53.00	23,817
28 Sep 18	53.00000 +0.00	53.76	52.41	53.00	11,879
27 Sep 18	53.00000 +0.00	53.90	52.40	53.00	125,193
26 Sep 18	53.00000 -1.20	55.75	52.12	54.20	240,372
25 Sep 18	54.20000 -0.30	55.00	53.20	54.50	275,477
24 Sep 18	54.50000 +0.00	54.80	54.00	54.50	127,871
21 Sep 18	54.50000 -0.30	55.65	54.00	54.80	204,839
20 Sep 18	54.80000 +0.80	55.00	53.70	54.00	203,496
19 Sep 18	54.00000 -2.40	56.00	53.55	56.00	112,447
18 Sep 18	56.40000 +0.40	56.90	55.40	56.00	75,948
17 Sep 18	56.00000 -1.50	57.69	55.55	57.50	121,359
14 Sep 18	57.50000 -0.50	59.00	57.03	58.00	249,889
13 Sep 18	58.00000 -2.00	60.90	57.01	60.00	604,386
12 Sep 18	60.00000 +5.40	62.79	57.70	57.70	1,670,596
11 Sep 18	54.60000 +0.10	55.70	53.59	54.00	256,870
10 Sep 18	54.50000 +0.50	55.00	53.00	54.00	144,980
07 Sep 18	54.00000 +0.60	54.40	53.05	53.70	406,975
06 Sep 18	53.40000 +0.40	53.97	53.00	53.00	381,154
05 Sep 18	53.00000 +0.00	54.00	52.80	53.00	101,032
04 Sep 18	53.00000 +0.00	54.00	52.22	53.00	211,946
03 Sep 18	53.00000 +0.00	53.54	52.05	53.00	256,291
31 Aug 18	53.00000 +0.00	53.10	52.05	53.00	56,148
30 Aug 18	53.00000 +0.00	53.50	52.28	53.00	54,777
29 Aug 18	53.00000 +0.00	53.82	52.10	53.00	59,249
28 Aug 18	53.00000 -0.50	53.88	52.40	53.50	80,394
24 Aug 18	53.50000 -0.50	54.00	52.60	54.00	43,587
23 Aug 18	54.00000 +1.00	54.05	52.33	53.00	223,870
22 Aug 18	53.00000 +0.50	53.49	51.25	52.50	188,131
21 Aug 18	52.50000 +0.50	52.90	52.06	52.06	33,160
20 Aug 18	52.00000 +0.00	52.85	52.00	52.00	12,780
17 Aug 18	52.00000 +0.00	53.00	51.66	52.00	74,552
16 Aug 18	52.00000 -0.50	53.13	51.25	52.50	188,881
15 Aug 18	52.50000 +0.00	53.10	51.67	52.50	64,980
14 Aug 18	52.50000 +0.00	53.35	51.00	52.50	185,208
13 Aug 18	52.50000 -0.80	53.50	51.00	53.30	233,070
10 Aug 18	53.30000 -0.20	53.74	52.03	53.50	122,408
09 Aug 18	53.50000 -0.50	54.65	52.32	54.00	142,503
08 Aug 18	54.00000 +1.00	54.90	52.70	53.00	336,410
07 Aug 18	53.00000 -1.70	56.00	53.00	54.70	498,666
06 Aug 18	54.70000 +2.70	55.30	51.45	52.00	727,002
03 Aug 18	52.00000 +2.50	53.00	49.30	49.50	693,053
02 Aug 18	49.50000 -1.50	51.00	49.00	51.00	139,763
01 Aug 18	51.00000 +0.20	52.00	50.05	50.80	498,786
31 Jul 18	50.80000 +3.80	51.60	46.22	47.00	799,259
30 Jul 18	47.00000 +0.00	47.70	46.00	47.00	114,859
27 Jul 18	47.00000 +1.00	48.00	46.24	46.50	203,633
26 Jul 18	46.00000 +3.00	47.00	42.55	43.00	233,161
25 Jul 18	43.00000 -0.50	43.96	42.13	43.50	127,714
24 Jul 18	43.50000 -0.50	44.40	43.05	44.00	127,022
23 Jul 18	44.00000 -0.75	45.50	43.24	44.50	118,546
20 Jul 18	44.75000 +0.00	44.83	43.75	44.75	29,518
19 Jul 18	44.75000 +0.00	45.10	43.75	44.75	148,402
18 Jul 18	44.75000 +0.00	45.00	43.56	44.75	12,332
17 Jul 18	44.75000 +0.75	45.00	43.51	44.00	113,767
16 Jul 18	44.00000 -2.00	46.00	43.21	46.00	152,982
13 Jul 18	46.00000 +0.50	46.00	45.05	45.50	422,498
12 Jul 18	45.50000 +0.00	45.75	45.00	45.50	85,338
11 Jul 18	45.50000 +0.00	45.82	45.00	45.50	78,208
10 Jul 18	45.50000 +0.00	45.82	45.20	45.50	28,961
09 Jul 18	45.50000 +0.00	45.84	45.15	45.50	54,445
06 Jul 18	45.50000 +0.00	45.88	45.20	45.50	173,423
05 Jul 18	45.50000 +0.00	45.88	45.50	45.50	149,744
04 Jul 18	45.50000 +0.10	46.00	45.15	45.40	101,445
03 Jul 18	45.40000 -1.60	46.95	45.00	46.95	317,912
02 Jul 18	47.00000 +2.00	47.00	44.30	45.00	1,378,186
29 Jun 18	45.00000 -1.25	46.50	43.25	46.25	727,156
28 Jun 18	46.25000 -0.25	46.96	46.25	46.50	429,084
27 Jun 18	46.50000 +0.00	48.00	46.50	47.00	2,213,727
26 Jun 18	46.50000 -0.25	47.50	46.50	46.75	72,967
25 Jun 18	46.75000 -0.50	47.54	45.50	47.25	154,834
22 Jun 18	47.25000 +0.00	47.80	46.20	47.25	162,259
21 Jun 18	47.25000 -1.25	48.50	46.00	48.50	85,586
20 Jun 18	48.50000 +0.00	48.77	48.50	48.50	90,614
19 Jun 18	48.50000 -0.50	48.90	48.00	48.90	600,817
18 Jun 18	49.00000 +0.00	49.04	48.10	49.00	41,522
15 Jun 18	49.00000 +0.00	49.04	48.20	49.00	56,797
14 Jun 18	49.00000 +0.00	49.90	48.20	49.00	90,178
13 Jun 18	49.00000 -0.50	49.47	49.00	49.47	68,525
12 Jun 18	49.50000 -0.30	50.12	49.00	49.80	109,081
11 Jun 18	49.80000 -0.20	50.40	49.10	50.00	102,589
08 Jun 18	50.00000 +0.00	50.45	49.15	50.00	26,047
07 Jun 18	50.00000 +0.00	50.90	49.00	50.00	71,010
06 Jun 18	50.00000 +0.00	50.28	49.28	50.00	16,277
05 Jun 18	50.00000 +0.00	50.45	49.06	50.00	33,065
04 Jun 18	50.00000 -1.00	51.30	49.50	51.00	29,329
01 Jun 18	51.00000 +0.00	52.70	50.70	51.00	586,159
31 May 18	51.00000 +2.00	52.00	49.00	49.50	183,639
30 May 18	49.00000 +1.00	49.78	48.00	48.00	96,796
29 May 18	48.00000 +0.00	48.74	47.00	48.00	13,878
25 May 18	48.00000 +1.00	48.00	46.70	47.00	89,197
24 May 18	47.00000 -2.00	48.85	46.63	48.85	107,334
23 May 18	49.00000 -1.20	50.70	48.20	50.20	228,080
22 May 18	50.20000 +0.00	50.80	49.60	50.20	88,278
21 May 18	50.20000 +0.00	50.90	49.60	50.20	131,044
18 May 18	50.20000 +0.20	50.75	48.36	49.50	80,789
17 May 18	50.00000 +0.00	51.00	49.17	50.00	60,083
16 May 18	50.00000 +1.20	50.40	49.20	50.00	47,462
15 May 18	48.80000 -1.20	50.37	48.80	50.00	44,592
14 May 18	50.00000 +0.80	50.68	49.00	49.20	151,818
11 May 18	49.20000 +0.95	49.20	47.60	48.25	142,377
10 May 18	48.25000 +0.75	48.25	47.30	47.50	44,419
09 May 18	47.50000 -0.25	47.90	47.10	47.75	91,120
08 May 18	47.75000 -0.25	48.25	47.51	48.00	87,517
04 May 18	48.00000 -0.25	48.49	47.56	48.25	35,941
03 May 18	48.25000 -0.75	48.75	48.00	48.50	57,350
02 May 18	49.00000 -0.20	49.33	48.01	49.20	961,286
01 May 18	49.20000 -1.80	50.50	48.00	50.50	119,380
30 Apr 18	51.00000 +0.00	51.30	50.00	51.00	46,050
27 Apr 18	51.00000 +1.50	52.80	49.38	50.00	395,236
26 Apr 18	49.50000 +0.50	49.75	49.38	49.38	125,725
25 Apr 18	49.00000 +0.00	49.67	49.00	49.00	157,223
24 Apr 18	49.00000 +0.00	49.75	49.00	49.00	185,729
23 Apr 18	49.00000 +0.00	49.74	48.20	49.00	39,070
20 Apr 18	49.00000 +1.50	49.99	47.20	47.50	193,055
19 Apr 18	47.50000 +0.50	48.00	46.70	47.00	54,200
18 Apr 18	47.00000 +0.25	47.50	45.00	46.75	186,161
17 Apr 18	46.75000 -0.25	47.40	46.13	47.00	62,407
16 Apr 18	47.00000 +0.00	47.50	47.00	47.00	98,025
13 Apr 18	47.00000 +0.00	47.30	46.00	47.00	8,953
12 Apr 18	47.00000 +1.00	47.50	46.02	46.50	102,138
11 Apr 18	46.00000 +0.50	46.00	45.50	46.00	137,651
10 Apr 18	45.50000 +0.00	46.00	45.00	45.50	34,366
09 Apr 18	45.50000 +0.00	46.50	44.00	45.50	106,916
06 Apr 18	45.50000 -0.25	45.77	44.20	44.75	157,671
05 Apr 18	45.75000 +0.25	45.89	44.00	45.50	241,263
04 Apr 18	45.50000 -0.25	46.20	44.25	45.75	202,160
03 Apr 18	45.75000 -1.00	47.50	45.15	46.75	219,589
29 Mar 18	46.75000 +0.00	47.20	46.00	46.75	60,053
28 Mar 18	46.75000 -0.75	47.20	46.10	47.20	22,966
27 Mar 18	47.50000 +1.00	48.88	47.00	48.00	233,034
26 Mar 18	46.50000 +2.00	46.85	44.26	44.50	93,157
23 Mar 18	44.50000 -1.75	46.01	43.55	46.01	443,178
22 Mar 18	46.25000 +0.00	46.40	46.10	46.25	146,673
21 Mar 18	46.25000 -0.50	47.00	46.00	46.75	153,829
20 Mar 18	46.75000 -1.00	47.65	46.75	47.65	62,685
19 Mar 18	47.75000 +0.00	48.50	47.09	47.75	47,936
16 Mar 18	47.75000 +0.00	48.00	47.00	47.75	51,740
15 Mar 18	47.75000 +0.00	48.20	47.25	47.75	81,913
14 Mar 18	47.75000 -1.25	48.56	47.75	48.50	439,936
13 Mar 18	49.00000 +0.00	49.00	48.00	49.00	13,374
12 Mar 18	49.00000 +1.50	49.40	47.15	47.50	102,655
09 Mar 18	47.50000 -1.50	48.40	47.13	48.40	367,418
08 Mar 18	49.00000 +0.25	49.40	47.50	49.05	122,355
07 Mar 18	48.75000 +0.50	48.80	47.50	48.25	17,563
06 Mar 18	48.25000 +0.25	48.25	47.50	48.00	68,019
05 Mar 18	48.00000 +0.00	48.50	47.50	48.00	42,064
02 Mar 18	48.00000 -2.00	51.00	47.15	50.00	538,446
01 Mar 18	50.00000 +1.00	51.00	49.00	49.50	209,347
28 Feb 18	49.00000 -1.00	49.85	47.00	49.85	184,330
27 Feb 18	50.00000 +0.00	50.90	49.00	50.00	277,808
26 Feb 18	50.00000 +1.00	50.00	49.10	49.10	446,962
23 Feb 18	49.00000 +0.00	49.90	48.20	49.00	51,531
22 Feb 18	49.00000 +0.30	49.90	48.02	48.70	34,606
21 Feb 18	48.70000 +0.70	49.87	47.40	48.00	28,651
20 Feb 18	48.00000 +0.00	48.00	47.22	48.00	4,082
19 Feb 18	48.00000 +0.00	48.80	47.10	48.00	89,833
16 Feb 18	48.00000 +0.00	48.58	46.00	48.00	74,725
15 Feb 18	48.00000 -0.80	48.70	47.10	48.70	19,216
14 Feb 18	48.80000 +0.15	49.00	48.01	48.65	41,273
13 Feb 18	48.65000 +0.25	49.11	47.15	48.40	60,887
12 Feb 18	48.40000 +0.50	48.40	46.82	47.90	46,607
09 Feb 18	47.90000 -1.60	49.40	47.00	48.80	58,826
08 Feb 18	49.50000 +0.00	49.50	49.00	49.50	82,752
07 Feb 18	49.50000 +2.00	49.80	48.00	48.00	142,359
06 Feb 18	47.50000 -1.50	48.00	45.11	47.00	256,528
05 Feb 18	49.00000 -2.50	52.00	48.20	51.50	218,934
02 Feb 18	51.50000 +0.00	52.90	51.00	52.00	202,670
01 Feb 18	51.50000 +2.50	52.00	49.70	49.70	159,138
31 Jan 18	49.00000 -0.50	49.70	48.00	49.50	83,673
30 Jan 18	49.50000 -1.80	51.20	48.20	51.20	125,340
29 Jan 18	51.30000 +0.00	52.60	50.11	51.30	119,077
26 Jan 18	51.30000 -1.70	53.60	50.25	53.00	228,476
25 Jan 18	53.00000 +0.50	55.00	52.10	52.50	226,289
24 Jan 18	52.50000 +0.50	54.00	51.04	52.00	74,963
23 Jan 18	52.00000 -0.50	52.60	50.20	51.70	132,242
22 Jan 18	52.50000 +1.50	54.00	50.00	51.00	491,340
19 Jan 18	51.00000 -0.20	51.65	50.02	51.20	106,372
18 Jan 18	51.20000 +0.00	52.00	50.50	51.20	55,149
17 Jan 18	51.20000 +0.00	51.75	50.11	51.20	139,680
16 Jan 18	51.20000 -2.80	56.70	47.00	56.00	922,209
15 Jan 18	54.00000 -1.00	59.16	53.02	55.00	403,744
12 Jan 18	55.00000 +1.50	56.00	52.55	53.50	296,105
11 Jan 18	53.50000 +1.50	54.94	52.42	52.42	154,808
10 Jan 18	52.00000 +2.00	53.80	49.70	50.00	258,984
09 Jan 18	50.00000 +2.25	50.80	48.41	48.41	304,695
08 Jan 18	47.75000 +2.00	49.20	45.15	45.75	257,616
05 Jan 18	45.75000 +0.75	46.35	44.14	45.00	67,822
04 Jan 18	45.00000 -0.75	46.05	44.10	45.75	209,157
03 Jan 18	45.75000 -0.25	47.00	44.00	46.25	458,064
02 Jan 18	46.00000 +0.50	47.00	45.25	45.50	62,659
29 Dec 17	45.50000 -0.50	45.99	45.02	45.99	19,645
28 Dec 17	46.00000 +0.50	47.00	45.40	45.50	33,291
27 Dec 17	45.50000 +1.00	46.64	44.20	44.50	77,270
22 Dec 17	44.50000 -0.50	45.00	44.01	45.00	85,131
21 Dec 17	45.00000 -0.50	45.50	44.50	45.50	32,896
20 Dec 17	45.50000 +0.00	45.50	45.00	45.50	3,276
19 Dec 17	45.50000 +0.00	45.50	45.00	45.50	14,836
18 Dec 17	45.50000 +0.00	45.50	45.15	45.50	7,541
15 Dec 17	45.50000 +0.00	45.50	45.00	45.50	27,967
14 Dec 17	45.50000 -0.25	45.50	45.00	45.50	53,037
13 Dec 17	45.75000 +0.25	46.25	45.01	45.75	122,598
12 Dec 17	45.50000 -1.25	47.00	45.00	46.75	47,160
11 Dec 17	46.75000 -1.75	48.95	46.75	48.50	50,802
08 Dec 17	48.50000 +0.00	49.50	47.03	48.50	65,160
07 Dec 17	48.50000 +0.00	48.88	47.70	48.50	98,245
06 Dec 17	48.50000 +2.75	51.00	48.00	48.00	517,701
05 Dec 17	45.75000 +0.00	45.95	45.01	45.75	32,180
04 Dec 17	45.75000 -0.75	46.35	44.33	46.35	73,842
01 Dec 17	46.50000 +0.00	46.75	46.00	46.50	84,399
30 Nov 17	46.50000 +2.63	46.75	43.80	44.00	97,559
29 Nov 17	43.87500 +1.13	44.00	42.01	42.75	96,230
28 Nov 17	42.75000 +0.00	42.75	42.01	42.75	22,833
27 Nov 17	42.75000 +0.75	42.95	41.05	42.00	87,740
24 Nov 17	42.00000 +0.00	42.40	41.02	42.00	40,992
23 Nov 17	42.00000 -1.50	43.60	41.02	43.50	75,298
22 Nov 17	43.50000 +0.25	43.50	41.20	42.75	207,389
21 Nov 17	43.25000 -0.25	43.75	43.00	43.50	51,712
20 Nov 17	43.50000 -1.75	45.00	43.10	45.00	119,745
17 Nov 17	45.25000 +0.00	45.25	45.00	45.25	17,497
16 Nov 17	45.25000 -0.75	45.65	45.03	45.65	162,312
15 Nov 17	46.00000 -1.25	46.50	45.65	46.50	80,174
14 Nov 17	47.25000 +0.25	47.75	45.50	47.00	222,670
13 Nov 17	47.00000 +0.00	47.00	46.10	47.00	54,473
10 Nov 17	47.00000 +0.50	47.00	46.12	46.50	209,132
09 Nov 17	46.50000 -1.00	47.30	46.50	47.30	197,517
08 Nov 17	47.50000 +0.00	47.60	47.00	47.50	58,599
07 Nov 17	47.50000 -0.25	47.53	47.00	47.53	19,680
06 Nov 17	47.75000 +0.00	48.00	47.50	47.75	137,576
03 Nov 17	47.75000 +0.00	47.78	47.00	47.75	99,081
02 Nov 17	47.75000 +0.00	47.90	47.53	47.75	49,739
01 Nov 17	47.75000 -0.50	48.03	46.64	48.03	104,553
31 Oct 17	48.25000 -0.25	48.95	48.00	48.50	289,031
30 Oct 17	48.50000 +0.50	49.00	48.00	48.00	1,161,005
27 Oct 17	48.00000 +1.50	48.38	47.00	47.00	161,031
26 Oct 17	46.50000 -1.25	48.29	45.10	47.75	325,808
25 Oct 17	47.75000 +0.75	48.50	46.80	47.00	81,632
24 Oct 17	47.00000 -1.75	48.20	46.10	48.20	195,354
23 Oct 17	48.75000 +0.25	49.00	48.05	48.50	80,608
20 Oct 17	48.50000 +0.00	49.00	48.01	48.50	35,519
19 Oct 17	48.50000 -1.25	49.80	48.00	49.50	294,504
18 Oct 17	49.75000 +0.00	50.50	49.05	49.75	175,282
17 Oct 17	49.75000 -0.25	50.50	49.33	50.00	86,423
16 Oct 17	50.00000 +0.00	50.28	49.70	50.00	131,018
13 Oct 17	50.00000 +0.00	50.24	49.70	49.80	82,866
12 Oct 17	50.00000 -0.38	50.50	49.80	50.31	81,074
11 Oct 17	50.37500 +0.63	50.38	49.10	49.10	198,162
10 Oct 17	49.75000 -0.50	50.35	49.49	50.25	257,527
09 Oct 17	50.25000 +0.00	50.50	50.05	50.45	204,292
06 Oct 17	50.25000 +0.00	50.42	50.00	50.38	106,780
05 Oct 17	50.25000 +0.00	50.50	50.01	50.40	206,932
04 Oct 17	50.25000 +0.00	50.45	49.50	50.05	108,176
03 Oct 17	50.25000 -0.75	51.00	50.05	50.99	132,786
02 Oct 17	51.00000 +0.00	51.45	50.55	51.45	142,913
29 Sep 17	51.00000 +0.00	51.45	50.80	51.40	144,392
28 Sep 17	51.00000 +0.25	52.00	50.67	50.67	293,263
27 Sep 17	50.75000 -0.25	51.03	50.75	51.03	230,139
26 Sep 17	51.00000 +0.00	51.20	50.78	51.00	325,913
25 Sep 17	51.00000 +0.75	54.80	50.05	51.50	1,872,249
22 Sep 17	50.25000 +0.00	50.94	50.25	50.94	1,400
21 Sep 17	50.25000 -1.75	51.45	49.08	51.12	84,428
20 Sep 17	52.00000 -0.25	52.74	51.00	52.10	732,221
19 Sep 17	52.25000 -0.75	53.46	49.40	53.46	91,412
18 Sep 17	53.00000 +0.00	53.40	52.00	53.34	69,300
15 Sep 17	53.00000 +0.00	53.40	52.00	53.00	454,020
14 Sep 17	53.00000 +0.00	53.40	51.00	53.40	168,972
13 Sep 17	53.00000 +3.50	53.40	49.50	50.10	481,746
12 Sep 17	49.50000 +0.50	51.00	48.33	51.00	184,230
11 Sep 17	49.00000 +0.50	49.16	48.02	49.00	76,564
08 Sep 17	48.50000 -0.50	49.20	48.00	49.20	48,289
07 Sep 17	49.00000 +0.00	49.34	48.00	48.00	169,247
06 Sep 17	49.00000 +0.00	49.00	48.00	49.00	24,875
05 Sep 17	49.00000 +0.50	49.50	47.50	48.94	168,994
04 Sep 17	48.50000 +0.00	48.95	48.50	48.95	10,599
01 Sep 17	48.50000 +0.00	48.50	47.50	48.50	23,535
31 Aug 17	48.50000 +0.00	49.50	47.10	49.40	211,500
30 Aug 17	48.50000 -0.25	50.00	47.10	47.10	146,426
29 Aug 17	48.75000 -0.75	51.00	48.00	50.45	210,393
25 Aug 17	49.50000 +1.00	50.49	48.77	48.77	55,776
24 Aug 17	48.50000 +0.50	49.00	47.55	48.00	24,438
23 Aug 17	48.00000 +0.00	49.00	47.00	48.00	266,453
22 Aug 17	48.00000 +0.50	48.83	47.00	47.50	93,242
21 Aug 17	47.50000 -1.00	47.68	47.00	47.68	78,177
18 Aug 17	48.50000 +0.50	50.00	48.10	48.10	140,661
17 Aug 17	48.00000 +0.00	48.50	48.00	48.00	820
16 Aug 17	48.00000 +0.00	48.00	47.00	48.00	57,766
15 Aug 17	48.00000 +0.00	48.85	47.85	48.00	56,170
14 Aug 17	48.00000 +0.00	48.83	47.80	48.00	31,366
11 Aug 17	48.00000 -0.50	49.00	48.00	48.50	36,565
10 Aug 17	48.50000 +0.00	49.00	48.10	48.50	88,061
09 Aug 17	48.50000 +0.00	49.50	48.00	48.50	182,051
08 Aug 17	48.50000 +0.00	48.88	48.00	48.50	57,014
07 Aug 17	48.50000 +0.00	48.95	48.00	48.50	61,012
04 Aug 17	48.50000 +0.00	48.95	48.05	48.50	26,605
03 Aug 17	48.50000 +0.00	49.00	48.00	48.50	121,404
02 Aug 17	48.50000 +0.00	49.00	48.00	48.50	242,176
01 Aug 17	48.50000 +0.00	48.78	48.00	48.50	40,933
31 Jul 17	48.50000 +0.00	49.00	48.00	48.50	80,478
28 Jul 17	48.50000 +0.50	49.00	48.05	48.05	19,319
27 Jul 17	48.00000 +0.50	48.90	47.05	47.50	69,942
26 Jul 17	47.50000 -2.00	49.74	46.45	49.50	234,429
25 Jul 17	49.50000 +0.00	49.78	49.10	49.50	20,635
24 Jul 17	49.50000 +0.50	49.90	49.00	49.00	141,618
21 Jul 17	49.00000 +0.50	50.00	48.51	48.51	179,637
20 Jul 17	48.50000 -1.00	49.47	48.00	49.47	151,470
19 Jul 17	49.50000 -0.75	49.88	49.00	49.88	83,492
18 Jul 17	50.25000 +0.25	50.35	48.50	50.00	264,352
17 Jul 17	50.00000 +2.00	51.00	48.55	48.55	327,554
14 Jul 17	48.00000 +3.00	49.00	44.87	45.00	373,556
13 Jul 17	45.00000 +0.50	45.78	44.67	44.67	136,288
12 Jul 17	44.50000 +0.25	45.00	44.10	44.25	168,712
11 Jul 17	44.25000 +0.25	45.70	43.50	44.00	198,389
10 Jul 17	44.00000 +1.75	44.44	41.50	42.25	259,897
07 Jul 17	42.25000 +0.00	42.40	41.50	42.25	29,746
06 Jul 17	42.25000 -1.00	42.75	41.00	42.75	142,504
05 Jul 17	43.25000 +2.00	43.70	41.20	42.00	373,051
04 Jul 17	41.25000 +0.00	41.25	40.00	41.25	123,496
03 Jul 17	41.25000 +0.00	41.25	40.00	41.25	247,275
30 Jun 17	41.25000 +1.50	41.25	39.95	39.95	452,177
29 Jun 17	39.75000 -0.50	40.40	39.50	40.25	200,666
28 Jun 17	40.25000 -0.25	40.26	39.05	40.00	79,203
27 Jun 17	40.50000 -0.50	41.20	38.62	41.00	473,614
26 Jun 17	41.00000 -0.75	41.60	40.11	41.60	204,103
23 Jun 17	41.75000 +1.50	41.75	40.20	40.25	705,624
22 Jun 17	40.25000 -3.75	44.30	40.16	40.25	749,715
21 Jun 17	44.00000 +0.00	44.44	43.35	44.00	18,198
20 Jun 17	44.00000 -1.00	45.00	43.61	45.00	54,065
19 Jun 17	45.00000 +1.00	45.00	43.90	44.00	43,414
16 Jun 17	44.00000 -0.25	44.67	43.22	44.25	264,674
15 Jun 17	44.25000 -1.00	45.30	44.02	45.25	157,676
14 Jun 17	45.25000 -0.25	45.88	44.04	45.50	320,234
13 Jun 17	45.50000 -0.50	46.60	45.10	46.00	438,310
12 Jun 17	46.00000 +0.00	47.00	45.00	46.00	434,863
09 Jun 17	46.00000 -1.00	47.75	45.15	47.00	166,631
08 Jun 17	47.00000 -1.00	48.43	46.05	48.00	226,641
07 Jun 17	48.00000 +0.50	48.75	45.10	47.50	1,215,268
06 Jun 17	47.50000 -2.50	50.50	46.00	50.00	94,291
05 Jun 17	50.00000 -3.00	52.00	49.00	52.00	217,654
02 Jun 17	53.00000 -0.50	54.00	52.05	53.50	57,830
01 Jun 17	53.50000 +0.00	54.44	53.30	53.50	27,567
31 May 17	53.50000 -0.50	55.76	53.10	55.00	179,660
30 May 17	54.00000 +2.00	54.80	51.55	52.00	175,135
26 May 17	52.00000 +2.50	54.00	48.52	49.50	169,594
25 May 17	49.50000 +1.00	50.33	48.05	49.00	128,558
24 May 17	48.50000 -2.50	51.74	47.00	51.00	263,738
23 May 17	51.00000 +2.00	52.64	48.05	49.00	369,548
22 May 17	49.00000 +0.00	49.00	48.05	49.00	17,099
19 May 17	49.00000 +0.50	49.00	48.00	48.50	301,137
18 May 17	48.50000 -7.00	51.15	48.00	51.15	218,745
17 May 17	55.50000 +0.00	55.50	55.20	55.50	15,536
16 May 17	55.50000 +0.00	55.95	54.05	55.50	1,038
15 May 17	55.50000 +0.00	56.25	54.00	55.50	12,607
12 May 17	55.50000 -2.00	56.35	55.00	56.35	67,603
11 May 17	57.50000 +0.00	59.00	55.19	57.50	6,993
10 May 17	57.50000 -0.50	58.70	56.05	58.00	24,645
09 May 17	58.00000 +0.00	58.00	56.00	58.00	16,781
08 May 17	58.00000 +0.00	58.70	56.28	58.00	6,202
05 May 17	58.00000 +0.00	58.94	56.16	58.00	15,836
04 May 17	58.00000 +1.00	58.94	58.00	58.00	5,627
03 May 17	57.00000 +2.00	57.65	54.28	55.00	83,540
02 May 17	55.00000 -4.00	58.04	53.89	58.04	273,153
28 Apr 17	59.00000 -1.00	59.00	58.00	59.00	89,392
27 Apr 17	60.00000 -1.50	61.90	58.00	61.50	72,246
25 Apr 17	61.50000 +0.00	61.50	60.00	61.50	12,258
24 Apr 17	61.50000 +1.50	62.00	60.50	60.50	59,970
21 Apr 17	60.00000 +0.00	61.60	58.08	60.00	9,618
20 Apr 17	60.00000 +0.00	61.60	58.58	60.00	6,844
19 Apr 17	60.00000 +0.00	61.00	58.55	60.00	28,537
18 Apr 17	60.00000 +0.00	61.42	58.38	60.00	3,656
13 Apr 17	60.00000 +0.00	62.00	58.00	60.00	1,215,564
12 Apr 17	60.00000 +0.50	61.23	58.00	59.50	134,085
11 Apr 17	59.50000 +1.00	60.85	58.00	59.00	118,102
10 Apr 17	58.50000 -0.50	60.10	57.50	59.00	24,574
07 Apr 17	59.00000 +0.00	60.00	57.50	59.00	10,337
06 Apr 17	59.00000 +0.00	60.00	57.40	59.00	4,100
05 Apr 17	59.00000 +0.00	59.80	57.00	59.00	186,254
04 Apr 17	59.00000 +0.00	59.00	57.00	59.00	182,177
03 Apr 17	59.00000 +0.00	60.00	59.00	59.00	1,906
31 Mar 17	59.00000 +0.00	60.00	59.00	59.00	14,301
30 Mar 17	59.00000 +0.00	60.00	57.00	59.00	4,939
29 Mar 17	59.00000 -2.00	61.77	57.20	61.00	65,154
28 Mar 17	61.00000 +0.00	61.00	59.00	61.00	11,188
27 Mar 17	61.00000 +0.00	61.00	59.00	61.00	31,972
24 Mar 17	61.00000 -0.50	62.60	59.60	61.50	21,042
23 Mar 17	61.50000 +0.00	62.75	59.10	61.50	21,702
22 Mar 17	61.50000 -0.50	61.50	60.35	61.50	11,036
21 Mar 17	62.00000 -0.50	63.40	60.00	62.50	875,898
20 Mar 17	62.50000 +0.50	63.00	61.00	62.00	129,981
17 Mar 17	62.00000 +1.50	63.00	59.65	60.50	42,691
16 Mar 17	60.50000 +2.00	60.76	59.60	59.60	409,587
15 Mar 17	58.50000 +2.00	60.00	55.77	56.50	110,964
14 Mar 17	56.50000 +0.00	58.00	55.48	56.50	12,123
13 Mar 17	56.50000 +0.00	57.40	55.48	56.50	14,842
10 Mar 17	56.50000 +0.00	57.55	55.00	56.50	84,909
09 Mar 17	56.50000 -2.00	58.00	55.00	58.00	94,653
08 Mar 17	58.50000 +0.00	58.50	57.00	58.50	7,127
07 Mar 17	58.50000 -2.50	60.00	57.00	60.00	18,664
06 Mar 17	61.00000 +0.00	62.52	59.00	61.00	70,011
03 Mar 17	61.00000 +0.00	62.70	59.10	61.00	24,753
02 Mar 17	61.00000 +0.00	61.00	59.00	61.00	7,376
01 Mar 17	61.00000 +0.00	62.70	61.00	61.00	36,459
28 Feb 17	61.00000 +0.00	62.40	59.00	61.00	12,206
27 Feb 17	61.00000 +1.00	62.50	60.00	60.00	55,129
24 Feb 17	60.00000 +0.00	61.20	60.00	60.00	18,402
23 Feb 17	60.00000 +0.00	61.20	60.00	60.00	4,903
22 Feb 17	60.00000 -1.50	62.30	59.44	61.50	52,267
21 Feb 17	61.50000 +0.00	63.00	60.55	61.50	19,942
20 Feb 17	61.50000 +0.50	63.00	59.55	61.00	102,766
17 Feb 17	61.00000 +2.00	63.00	60.80	60.80	78,669
16 Feb 17	59.00000 +1.00	60.00	57.21	58.00	111,745
15 Feb 17	58.00000 +1.00	59.74	56.62	57.00	371,286
14 Feb 17	57.00000 -1.50	58.89	56.00	58.50	35,380
13 Feb 17	58.50000 +0.00	58.95	57.00	58.50	37,137
10 Feb 17	58.50000 -1.50	58.50	56.17	58.50	28,635
09 Feb 17	60.00000 +0.00	60.00	58.00	60.00	2,739
08 Feb 17	60.00000 +0.00	60.00	58.00	60.00	10,017
07 Feb 17	60.00000 +0.50	60.00	60.00	60.00	8,835
06 Feb 17	59.50000 -0.50	60.49	57.10	60.00	6,129
03 Feb 17	60.00000 +0.50	61.28	58.00	60.00	34,127
02 Feb 17	59.50000 +3.50	61.00	56.00	56.50	153,331
01 Feb 17	56.00000 +1.00	56.10	53.25	55.00	256,736
31 Jan 17	55.00000 -2.50	56.00	53.00	56.00	130,302
30 Jan 17	57.50000 -0.50	58.40	54.00	58.00	44,697
27 Jan 17	58.00000 -0.50	58.48	56.00	58.48	16,795
26 Jan 17	58.50000 +0.00	59.00	57.00	58.50	56,337
25 Jan 17	58.50000 -1.50	62.00	57.00	60.00	68,199
24 Jan 17	60.00000 +0.00	60.08	58.00	60.00	21,416
23 Jan 17	60.00000 +0.00	60.15	58.00	60.00	12,808
20 Jan 17	60.00000 +1.00	60.96	58.00	59.00	93,621
19 Jan 17	59.00000 -5.00	65.82	56.05	65.00	423,777
18 Jan 17	64.00000 +0.00	66.00	64.00	64.00	47,066
17 Jan 17	64.00000 +0.00	66.00	63.50	64.00	10,114
16 Jan 17	64.00000 +0.00	66.00	63.40	64.00	44,984
13 Jan 17	64.00000 +0.00	66.00	63.12	64.00	19,092
12 Jan 17	64.00000 +0.00	66.00	64.00	64.00	52,974
11 Jan 17	64.00000 +0.00	66.00	62.60	64.00	45,355
10 Jan 17	64.00000 +0.00	65.45	62.88	64.00	10,316
09 Jan 17	64.00000 +0.00	65.45	62.20	64.00	62,327
06 Jan 17	64.00000 +0.00	65.80	62.80	64.00	5,419
05 Jan 17	64.00000 +0.00	65.12	63.08	64.00	3,988
04 Jan 17	64.00000 -0.50	65.00	63.00	64.50	45,966
03 Jan 17	64.50000 +0.00	66.00	63.00	64.50	8,799
30 Dec 16	64.50000 +0.00	64.50	63.00	64.50	2,349
29 Dec 16	64.50000 +0.00	66.00	63.20	64.50	29,353
28 Dec 16	64.50000 +0.00	66.44	63.15	64.50	11,813
23 Dec 16	64.50000 +0.00	66.44	63.00	64.50	3,235
22 Dec 16	64.50000 +0.00	66.00	64.50	64.50	28,870
20 Dec 16	64.50000 +0.00	66.00	63.05	64.50	8,545
19 Dec 16	64.50000 +0.00	66.44	63.05	64.50	7,160
16 Dec 16	64.50000 +0.00	66.00	63.00	64.50	20,207
15 Dec 16	64.50000 +0.00	66.00	64.50	64.50	40,779
14 Dec 16	64.50000 +0.00	66.00	64.50	64.50	18,879
13 Dec 16	64.50000 +2.00	65.00	63.00	63.00	25,132
12 Dec 16	62.50000 +0.00	63.40	61.13	62.50	2,260
09 Dec 16	62.50000 +0.00	63.40	61.10	62.50	71,858
08 Dec 16	62.50000 +0.00	63.00	61.00	62.50	15,080
07 Dec 16	62.50000 +0.00	63.30	61.10	62.50	22,268
06 Dec 16	62.50000 +0.00	63.00	62.50	62.50	15,066
05 Dec 16	62.50000 +0.00	62.95	61.06	62.50	24,397
02 Dec 16	62.50000 +0.00	62.59	61.00	62.50	4,509
01 Dec 16	62.50000 +0.00	62.59	62.50	62.50	3,575
30 Nov 16	62.50000 +0.00	62.50	61.00	62.50	1,554
29 Nov 16	62.50000 +0.00	62.50	61.00	62.50	1,194
28 Nov 16	62.50000 +0.00	62.95	61.00	62.50	12,270
25 Nov 16	62.50000 +0.00	63.07	61.00	62.50	7,234
24 Nov 16	62.50000 +1.50	63.07	61.50	61.50	10,259
23 Nov 16	61.00000 -1.50	63.15	60.00	62.50	91,335
22 Nov 16	62.50000 +0.00	63.15	61.00	62.50	9,104
21 Nov 16	62.50000 -0.50	63.48	62.00	63.00	11,767
18 Nov 16	63.00000 +0.00	63.50	62.00	63.00	50,829
17 Nov 16	63.00000 +0.00	63.00	62.00	63.00	19,866
16 Nov 16	63.00000 -1.50	63.88	63.00	63.50	12,577
14 Nov 16	64.50000 +0.00	64.50	63.12	64.50	2,153
11 Nov 16	64.50000 -0.50	65.74	63.00	65.00	31,804
10 Nov 16	65.00000 +1.00	66.00	63.44	64.00	67,679
09 Nov 16	64.00000 -1.50	64.96	59.00	63.50	45,518
08 Nov 16	65.50000 -1.00	66.40	62.60	66.40	101,034
07 Nov 16	66.50000 +0.00	66.90	65.00	66.50	28,019
04 Nov 16	66.50000 -1.00	67.19	65.00	67.19	29,409
03 Nov 16	67.50000 +0.00	68.75	65.25	67.50	14,846
02 Nov 16	67.50000 +0.00	68.75	65.55	67.50	17,918
01 Nov 16	67.50000 +0.00	68.80	65.55	67.50	29,698
31 Oct 16	67.50000 +0.00	67.50	65.00	67.50	15,715
28 Oct 16	67.50000 +0.50	68.95	65.35	67.50	15,254
27 Oct 16	67.00000 +0.00	67.98	67.00	67.00	18,604
26 Oct 16	67.00000 +0.00	68.00	65.08	67.00	24,613
25 Oct 16	67.00000 -0.50	68.50	65.05	67.50	88,729
24 Oct 16	67.50000 -0.50	69.00	65.10	68.00	69,846
21 Oct 16	68.00000 +0.00	69.86	67.00	68.00	26,936
20 Oct 16	68.00000 +0.00	69.00	66.65	68.00	9,654
19 Oct 16	68.00000 +0.50	70.00	65.80	67.50	27,458
18 Oct 16	67.50000 +0.00	69.00	65.80	67.50	4,410
17 Oct 16	67.50000 +0.00	69.70	65.00	67.50	26,090
14 Oct 16	67.50000 -0.50	69.86	65.00	68.00	120,822
13 Oct 16	68.00000 +0.00	68.15	66.00	68.00	33,708
12 Oct 16	68.00000 -2.00	68.80	65.30	68.80	59,025
11 Oct 16	70.00000 +0.00	70.00	69.88	70.00	5,899
10 Oct 16	70.00000 +0.00	70.15	68.00	70.00	34,949
07 Oct 16	70.00000 +0.00	70.15	69.00	70.00	104,051
06 Oct 16	70.00000 +0.00	70.15	70.00	70.00	114,045
05 Oct 16	70.00000 +0.00	71.60	69.20	70.00	29,919
04 Oct 16	70.00000 +1.50	71.80	69.20	69.20	49,973
03 Oct 16	68.50000 +0.00	69.25	67.00	68.50	71,447
30 Sep 16	68.50000 +2.50	69.50	66.00	66.50	114,819
29 Sep 16	66.00000 +0.50	66.58	63.21	65.50	18,342
28 Sep 16	65.50000 -0.50	66.30	63.15	66.00	97,439
27 Sep 16	66.00000 -3.50	68.00	64.35	68.00	72,944
26 Sep 16	69.50000 -0.50	70.11	68.00	70.00	37,686
23 Sep 16	70.00000 -0.50	70.20	68.00	70.20	10,872
21 Sep 16	70.50000 +0.00	70.65	68.00	70.50	11,914
20 Sep 16	70.50000 +0.00	70.85	68.25	70.50	19,232
19 Sep 16	70.50000 +0.00	70.95	68.25	70.50	18,788
16 Sep 16	70.50000 +0.00	71.00	68.25	70.50	11,185
15 Sep 16	70.50000 -1.50	71.00	69.60	71.00	13,496
14 Sep 16	72.00000 +0.00	72.00	70.10	72.00	25,117
13 Sep 16	72.00000 +0.00	72.60	70.00	72.00	30,806
12 Sep 16	72.00000 +1.50	74.80	70.00	70.50	114,042
09 Sep 16	70.50000 +0.50	73.00	70.50	70.50	45,301
08 Sep 16	70.00000 +0.00	71.57	69.04	70.00	71,379
07 Sep 16	70.00000 -1.50	73.00	68.50	71.50	129,922
06 Sep 16	71.50000 +6.00	73.00	66.90	67.00	306,086
05 Sep 16	65.50000 +0.50	67.00	64.33	65.00	149,780
02 Sep 16	65.00000 +0.00	66.50	63.00	65.00	125,761
01 Sep 16	65.00000 +0.50	67.00	63.00	65.00	116,416
31 Aug 16	64.50000 +0.00	65.97	64.50	64.50	1,848
30 Aug 16	64.50000 +0.00	65.70	63.10	64.50	18,045
26 Aug 16	64.50000 -0.50	65.71	62.50	65.00	40,859
25 Aug 16	65.00000 +0.00	65.00	63.00	65.00	86,616
24 Aug 16	65.00000 +0.00	65.80	63.00	65.00	11,907
23 Aug 16	65.00000 +0.00	65.90	65.00	65.00	4,679
22 Aug 16	65.00000 +0.00	65.90	63.00	65.00	7,129
19 Aug 16	65.00000 +0.00	65.90	63.00	65.00	4,102
18 Aug 16	65.00000 +0.00	65.92	63.00	65.00	1,755
17 Aug 16	65.00000 -0.50	65.00	64.00	65.00	7,150
16 Aug 16	65.50000 -1.00	66.25	64.00	66.25	21,608
15 Aug 16	66.50000 +0.00	66.50	65.50	66.50	1,610
12 Aug 16	66.50000 +2.00	66.50	65.00	65.00	40,017
11 Aug 16	64.50000 +0.50	64.90	64.50	64.50	8,045
10 Aug 16	64.00000 +0.50	64.77	64.00	64.00	14,301
09 Aug 16	63.50000 -2.50	64.90	61.00	64.90	106,973
08 Aug 16	66.00000 -0.50	66.55	64.00	66.50	11,387
05 Aug 16	66.50000 +0.00	67.00	64.00	66.50	18,467
04 Aug 16	66.50000 +0.00	66.85	65.10	66.50	8,125
03 Aug 16	66.50000 +0.00	66.90	65.00	66.50	7,596
02 Aug 16	66.50000 +0.00	66.90	66.50	66.50	137
01 Aug 16	66.50000 +0.00	66.90	65.00	66.50	4,303
29 Jul 16	66.50000 -0.50	68.25	65.00	67.00	35,956
28 Jul 16	67.00000 +0.00	68.30	65.00	67.00	14,102
27 Jul 16	67.00000 +0.00	68.35	65.00	67.00	20,657
26 Jul 16	67.00000 -1.00	69.25	66.00	68.00	59,555
25 Jul 16	68.00000 +1.00	70.00	66.00	67.00	100,294
22 Jul 16	67.00000 +0.50	68.90	65.90	66.50	18,307
21 Jul 16	66.50000 +1.50	68.00	66.50	66.50	14,648
20 Jul 16	65.00000 +0.00	67.00	65.00	65.00	5,163
19 Jul 16	65.00000 -1.50	67.00	64.35	66.50	41,519
18 Jul 16	66.50000 +1.50	68.00	65.25	65.25	56,130
15 Jul 16	65.00000 -1.00	68.00	64.15	66.00	28,655
14 Jul 16	66.00000 +0.00	69.00	64.50	66.00	81,023
13 Jul 16	66.00000 +3.00	68.00	64.80	64.80	52,041
12 Jul 16	63.00000 +0.50	64.00	62.15	62.50	4,961
11 Jul 16	62.50000 +1.50	64.50	61.25	61.25	83,254
08 Jul 16	61.00000 +4.00	65.00	60.00	60.00	142,527
07 Jul 16	57.00000 -0.50	57.52	55.00	57.50	16,461
06 Jul 16	57.50000 -0.50	57.50	55.30	57.50	24,773
05 Jul 16	58.00000 +0.00	59.75	56.68	58.00	15,440
04 Jul 16	58.00000 +0.00	59.32	56.60	58.00	26,968
01 Jul 16	58.00000 +0.00	59.75	57.10	58.00	38,289
30 Jun 16	58.00000 +0.00	59.99	56.60	58.00	8,763
29 Jun 16	58.00000 +3.50	58.49	54.30	55.00	112,789
28 Jun 16	54.50000 -1.00	55.50	51.10	55.50	191,970
27 Jun 16	55.50000 -8.50	63.00	54.00	63.00	90,588
24 Jun 16	64.00000 -1.50	64.00	60.10	64.00	35,373
23 Jun 16	65.50000 +0.00	66.85	64.25	65.50	27,983
22 Jun 16	65.50000 +0.00	66.85	64.20	65.50	10,798
21 Jun 16	65.50000 +0.00	65.50	64.20	65.50	5,408
20 Jun 16	65.50000 +1.00	66.80	64.20	64.50	15,795
17 Jun 16	64.50000 +1.00	64.90	62.00	63.50	31,237
16 Jun 16	63.50000 -5.00	66.00	62.00	66.00	127,877
15 Jun 16	68.50000 -1.50	71.50	68.00	70.00	25,982
14 Jun 16	70.00000 +0.00	70.00	68.05	70.00	12,856
13 Jun 16	70.00000 -1.00	70.00	68.44	70.00	116,362
10 Jun 16	71.00000 +2.50	72.99	68.75	69.50	72,260
09 Jun 16	68.50000 +2.00	70.50	66.38	66.50	93,718
08 Jun 16	66.50000 +0.00	68.00	65.03	66.50	33,727
07 Jun 16	66.50000 +0.00	68.00	65.00	66.50	109,658
06 Jun 16	66.50000 +0.00	66.86	66.50	66.50	4,579
03 Jun 16	66.50000 -0.50	67.95	65.04	67.00	14,609
02 Jun 16	67.00000 +0.00	67.95	65.05	67.00	2,943
01 Jun 16	67.00000 +0.00	67.95	65.05	67.00	6,726
31 May 16	67.00000 -0.50	68.04	65.05	67.50	9,952
27 May 16	67.50000 -2.00	70.25	65.00	69.50	73,875
26 May 16	69.50000 +0.00	69.50	68.70	69.50	7,104
25 May 16	69.50000 +0.00	70.88	68.63	69.50	3,672
23 May 16	69.50000 +0.00	70.99	68.90	69.50	9,912
20 May 16	69.50000 +0.00	70.30	69.50	69.50	20,429
19 May 16	69.50000 -0.50	69.50	68.84	69.50	509
18 May 16	70.00000 +0.00	71.00	68.55	70.00	11,624
17 May 16	70.00000 -0.25	70.00	69.00	70.00	4,380
16 May 16	70.25000 +0.00	71.28	70.25	70.25	1,362
13 May 16	70.25000 +0.00	71.28	68.75	70.50	45,778
12 May 16	70.25000 +0.00	72.50	68.95	70.50	67,796
11 May 16	70.25000 -0.25	72.75	68.75	70.50	21,745
10 May 16	70.50000 +0.50	72.00	67.70	70.00	58,772
09 May 16	70.00000 +1.00	71.00	67.65	69.00	37,889
06 May 16	69.00000 +0.00	70.99	68.40	69.00	17,465
05 May 16	69.00000 +1.00	71.00	67.39	68.00	63,638
04 May 16	68.00000 +0.00	69.99	67.25	68.00	19,729
03 May 16	68.00000 +0.00	69.99	67.25	68.00	1,217
29 Apr 16	68.00000 -1.00	69.99	67.10	69.00	23,951
28 Apr 16	69.00000 +0.00	69.98	67.30	69.00	19,972
27 Apr 16	69.00000 +0.00	69.00	67.30	69.00	2,011
26 Apr 16	69.00000 +0.00	70.10	67.05	69.00	9,142
25 Apr 16	69.00000 +0.00	70.35	67.05	69.00	32,428
21 Apr 16	69.00000 +0.00	69.70	67.05	69.00	25,439
20 Apr 16	69.00000 +0.00	69.90	67.00	69.00	52,527
19 Apr 16	69.00000 +0.00	69.00	67.05	69.00	4,121
18 Apr 16	69.00000 -1.00	71.40	67.00	70.00	54,831
15 Apr 16	70.00000 +3.50	71.00	66.50	66.50	142,845
14 Apr 16	66.50000 +0.50	67.00	65.05	65.50	30,734
12 Apr 16	66.00000 +0.00	67.70	64.00	66.00	12,034
11 Apr 16	66.00000 +0.00	67.70	64.05	66.00	8,551
08 Apr 16	66.00000 +1.00	67.70	64.05	65.00	28,045
07 Apr 16	65.00000 +0.00	66.40	63.10	65.00	19,730
06 Apr 16	65.00000 +0.00	66.40	63.10	65.00	111,191
05 Apr 16	65.00000 +0.00	66.99	64.00	65.00	3,217
04 Apr 16	65.00000 -1.50	67.00	63.10	66.50	125,975
01 Apr 16	66.50000 -1.50	66.50	65.00	66.50	79,142
31 Mar 16	68.00000 +1.00	69.00	66.05	67.00	168,895
30 Mar 16	67.00000 +1.00	70.00	64.35	66.00	99,914
29 Mar 16	66.00000 +1.00	68.00	64.00	65.00	92,404
24 Mar 16	65.00000 +2.50	67.00	62.55	62.55	108,955
23 Mar 16	62.50000 +2.50	62.50	59.50	60.00	81,784
22 Mar 16	60.00000 +0.00	60.00	58.05	60.00	2,699
21 Mar 16	60.00000 +0.00	60.00	57.30	60.00	34,272
18 Mar 16	60.00000 -0.50	62.00	58.50	60.50	63,542
17 Mar 16	60.50000 +0.00	61.40	59.05	60.50	10,927
16 Mar 16	60.50000 +0.50	60.70	58.05	60.00	9,336
15 Mar 16	60.00000 +0.00	60.00	58.05	60.00	2,809
14 Mar 16	60.00000 +0.00	60.85	58.05	60.00	8,816
11 Mar 16	60.00000 -0.50	60.00	59.00	60.00	1,138
09 Mar 16	60.50000 +0.50	60.90	59.00	60.00	7,786
08 Mar 16	60.00000 -2.50	61.00	58.50	61.00	41,271
07 Mar 16	62.50000 -0.50	62.95	61.00	62.95	6,567
04 Mar 16	63.00000 +0.00	63.00	61.80	63.00	23,487
03 Mar 16	63.00000 +0.00	63.00	61.05	63.00	7,691
02 Mar 16	63.00000 -0.50	63.30	63.00	63.00	5,107
01 Mar 16	63.50000 +2.00	64.92	60.05	61.50	250,203
29 Feb 16	61.50000 +2.50	63.50	57.30	59.00	182,398
26 Feb 16	59.00000 +5.50	60.85	54.10	54.10	729,982
25 Feb 16	53.50000 -1.50	56.30	52.35	55.00	201,368
24 Feb 16	55.00000 -3.50	58.50	52.50	58.50	289,695
23 Feb 16	58.50000 -1.00	59.33	57.60	59.33	46,946
22 Feb 16	59.50000 +0.00	59.55	57.00	59.50	86,825
19 Feb 16	59.50000 +0.00	59.50	57.00	59.50	53,299
18 Feb 16	59.50000 -2.50	61.75	57.15	61.75	150,226
17 Feb 16	62.00000 +0.00	62.78	59.09	62.00	30,752
16 Feb 16	62.00000 -0.50	62.78	60.00	62.50	22,727
15 Feb 16	62.50000 -2.50	63.90	60.00	63.90	54,330
12 Feb 16	65.00000 +0.00	65.95	63.28	65.00	5,565
11 Feb 16	65.00000 +0.00	66.00	63.28	65.00	4,695
10 Feb 16	65.00000 -0.50	66.44	63.28	65.50	12,194
09 Feb 16	65.50000 +0.00	66.44	63.10	65.50	13,651
08 Feb 16	65.50000 -1.00	66.44	63.10	66.44	22,893
05 Feb 16	66.50000 +0.00	67.20	65.00	66.50	52,337
04 Feb 16	66.50000 -1.50	68.30	65.03	67.50	29,859
03 Feb 16	68.00000 +0.00	69.16	66.03	68.00	16,973
02 Feb 16	68.00000 +2.50	69.40	65.15	66.00	115,339
29 Jan 16	65.50000 -0.50	69.70	64.00	66.00	103,401
28 Jan 16	66.00000 -1.00	69.70	65.00	67.00	38,709
27 Jan 16	67.00000 -2.50	69.70	66.30	69.50	80,542
26 Jan 16	69.50000 +1.00	71.80	68.20	71.50	259,943
25 Jan 16	68.50000 +0.50	69.70	67.04	68.00	72,742
22 Jan 16	68.00000 +0.00	69.70	68.00	68.00	87,338
21 Jan 16	68.00000 +0.00	70.00	66.60	68.00	31,174
20 Jan 16	68.00000 +0.00	68.00	66.55	68.00	8,789
19 Jan 16	68.00000 +0.00	69.30	66.35	68.00	25,520
18 Jan 16	68.00000 -1.00	69.95	67.35	69.00	19,479
15 Jan 16	69.00000 +0.00	70.60	67.84	69.00	59,668
14 Jan 16	69.00000 +0.00	70.28	67.70	69.00	7,262
13 Jan 16	69.00000 +0.00	70.40	67.70	69.00	13,727
12 Jan 16	69.00000 +0.00	70.48	67.58	69.00	67,420
11 Jan 16	69.00000 +1.00	70.60	66.10	68.00	95,277
08 Jan 16	68.00000 +0.00	69.40	66.52	68.00	5,071
07 Jan 16	68.00000 +0.00	69.45	66.48	68.00	51,552
06 Jan 16	68.00000 -3.00	71.00	67.10	71.00	55,070
05 Jan 16	71.00000 +0.50	72.00	70.00	70.50	77,030
04 Jan 16	70.50000 +0.00	72.00	69.58	70.50	25,602
31 Dec 15	70.50000 +0.00	72.95	70.50	70.50	138
30 Dec 15	70.50000 +1.00	72.00	70.50	70.50	19,072
29 Dec 15	69.50000 +0.00	70.70	68.45	69.50	8,646
24 Dec 15	69.50000 +0.00	69.50	68.45	69.00	278
23 Dec 15	69.50000 -0.50	71.00	68.52	70.00	13,866
22 Dec 15	70.00000 +0.00	71.00	68.60	70.00	11,843
21 Dec 15	70.00000 -0.50	71.00	68.40	70.50	34,237
18 Dec 15	70.50000 +5.50	72.80	67.50	67.50	217,348
17 Dec 15	65.00000 +1.50	65.00	62.65	63.50	21,151
16 Dec 15	63.50000 +0.50	64.55	61.60	63.00	58,424
15 Dec 15	63.00000 +0.00	64.00	61.60	63.00	5,160
14 Dec 15	63.00000 +0.00	64.00	61.50	63.00	6,048
11 Dec 15	63.00000 +0.00	64.32	61.60	63.00	13,613
10 Dec 15	63.00000 -0.50	63.88	61.35	63.50	29,334
09 Dec 15	63.50000 -1.00	63.95	62.00	63.95	17,779
08 Dec 15	64.50000 +0.00	64.70	62.00	64.50	4,564
07 Dec 15	64.50000 +0.00	64.50	62.42	64.50	21,451
04 Dec 15	64.50000 +1.50	64.77	62.21	63.00	50,317
03 Dec 15	63.00000 +0.00	63.60	61.00	63.00	4,236
02 Dec 15	63.00000 +0.00	63.00	61.00	63.00	5,868
01 Dec 15	63.00000 +0.00	63.88	63.00	63.00	7,661
30 Nov 15	63.00000 +0.50	64.00	61.00	62.50	50,620
27 Nov 15	62.50000 -0.50	64.00	61.00	63.00	38,346
26 Nov 15	63.00000 -3.50	67.60	61.10	66.50	88,086
25 Nov 15	66.50000 +0.00	66.94	66.50	66.50	8,683
24 Nov 15	66.50000 -1.50	66.50	65.00	66.50	8,585
23 Nov 15	68.00000 +0.00	69.15	66.00	68.00	45,504
20 Nov 15	68.00000 +0.00	68.00	66.25	68.00	37,533
19 Nov 15	68.00000 +0.00	68.00	67.80	68.00	21,962
18 Nov 15	68.00000 +0.00	68.00	66.25	68.00	6,988
17 Nov 15	68.00000 +2.00	69.00	66.20	66.20	82,168
16 Nov 15	66.00000 -2.50	67.88	65.00	67.88	59,252
13 Nov 15	68.50000 -1.00	70.55	67.00	69.50	20,714
12 Nov 15	69.50000 +0.00	70.60	69.50	69.50	710
11 Nov 15	69.50000 +0.00	70.70	67.00	69.50	15,950
10 Nov 15	69.50000 -0.50	70.00	67.00	70.00	18,587
09 Nov 15	70.00000 -1.50	70.70	68.00	70.70	74,822
06 Nov 15	71.50000 -0.50	72.12	70.00	72.00	65,048
05 Nov 15	72.00000 -1.00	73.50	71.35	73.00	52,580
04 Nov 15	73.00000 +0.00	74.00	71.72	73.00	20,678
03 Nov 15	73.00000 +0.00	75.00	71.60	73.00	112,429
02 Nov 15	73.00000 -0.50	74.75	72.00	73.50	47,474
30 Oct 15	73.50000 -0.50	73.50	72.00	73.50	5,782
29 Oct 15	74.00000 +0.00	75.60	72.60	74.00	25,858
28 Oct 15	74.00000 +0.00	75.75	72.60	74.00	30,457
27 Oct 15	74.00000 +0.00	75.00	72.31	74.00	113,052
26 Oct 15	74.00000 +0.00	74.00	73.00	74.00	265
23 Oct 15	74.00000 +0.50	76.00	73.00	73.50	27,253
22 Oct 15	73.50000 -1.50	73.50	69.89	73.50	26,483
21 Oct 15	75.00000 -3.00	77.00	73.10	77.00	56,402
20 Oct 15	78.00000 +0.00	78.00	76.00	78.00	30,670
19 Oct 15	78.00000 +1.00	80.00	77.33	78.00	19,176
16 Oct 15	77.00000 +2.50	78.00	73.25	74.50	75,684
15 Oct 15	74.50000 +2.50	76.53	70.48	72.00	32,085
14 Oct 15	72.00000 +0.00	75.00	70.48	72.00	52,695
13 Oct 15	72.00000 +2.50	75.00	68.25	69.50	75,225
12 Oct 15	69.50000 +0.00	71.00	69.50	69.50	7,661
09 Oct 15	69.50000 +0.00	72.00	68.15	69.50	15,183
08 Oct 15	69.50000 +0.00	71.30	67.00	69.50	75,922
07 Oct 15	69.50000 +0.00	69.50	67.35	69.50	13,227
06 Oct 15	69.50000 +0.00	70.30	67.30	69.50	9,366
05 Oct 15	69.50000 +1.00	70.00	67.00	68.50	91,561
02 Oct 15	68.50000 +2.50	71.88	67.00	67.00	83,255
01 Oct 15	66.00000 +1.00	67.00	64.20	65.00	23,868
30 Sep 15	65.00000 +1.50	67.00	63.00	63.50	17,066
29 Sep 15	63.50000 +0.00	64.30	57.00	63.50	193,719
28 Sep 15	63.50000 +0.00	63.50	62.00	63.50	36,994
25 Sep 15	63.50000 -1.50	65.60	62.35	65.00	41,771
24 Sep 15	65.00000 +1.00	65.78	63.48	64.00	15,192
23 Sep 15	64.00000 +0.00	65.00	63.10	64.00	4,916
22 Sep 15	64.00000 +0.00	65.00	63.00	64.00	16,273
21 Sep 15	64.00000 -2.50	65.90	63.00	65.90	54,433
18 Sep 15	66.50000 -1.50	68.68	65.00	68.00	55,634
17 Sep 15	68.00000 +0.00	68.95	65.89	68.00	35,046
16 Sep 15	68.00000 +0.00	69.35	66.20	68.00	10,018
15 Sep 15	68.00000 -1.00	68.00	66.04	68.00	19,827
14 Sep 15	69.00000 +1.00	70.00	69.00	69.00	9,898
11 Sep 15	68.00000 +0.50	69.95	66.48	67.50	5,156
10 Sep 15	67.50000 +0.50	69.70	65.60	67.50	4,766
09 Sep 15	67.00000 +2.00	67.00	66.00	66.00	54,691
08 Sep 15	65.00000 +0.00	66.30	63.30	65.00	58,098
07 Sep 15	65.00000 +0.00	65.68	63.15	65.00	16,195
04 Sep 15	65.00000 +0.50	65.78	62.00	64.50	31,709
03 Sep 15	64.50000 +1.00	65.00	62.10	64.50	10,908
02 Sep 15	63.50000 +0.00	65.00	62.10	63.50	7,115
01 Sep 15	63.50000 +0.00	65.00	62.00	63.50	12,366
28 Aug 15	63.50000 -2.00	66.65	63.00	65.50	27,872
27 Aug 15	65.50000 -1.00	66.65	63.00	66.50	24,837
26 Aug 15	66.50000 +0.00	68.00	65.00	66.50	402,076
25 Aug 15	66.50000 +2.50	68.00	63.00	64.00	169,581
24 Aug 15	64.00000 -2.50	65.30	63.00	65.30	28,683
21 Aug 15	66.50000 -1.00	70.00	65.30	67.50	9,584
20 Aug 15	67.50000 +0.00	69.00	65.00	67.50	41,602
19 Aug 15	67.50000 -3.50	70.00	65.00	70.00	42,568
18 Aug 15	71.00000 -2.50	72.00	70.00	72.00	12,068
17 Aug 15	73.50000 -1.00	73.50	72.00	73.50	21,570
14 Aug 15	74.50000 -1.50	76.00	72.05	76.00	69,843
13 Aug 15	76.00000 +0.00	76.10	74.50	76.00	74,840
12 Aug 15	76.00000 +0.50	76.00	74.65	74.65	22,503
11 Aug 15	75.50000 +0.00	76.50	74.60	75.50	29,625
10 Aug 15	75.50000 +0.00	76.62	74.00	75.50	70,798
07 Aug 15	75.50000 +1.00	75.70	72.00	74.50	95,745
06 Aug 15	74.50000 -1.00	76.00	72.93	75.50	69,415
05 Aug 15	75.50000 +0.50	76.85	74.00	75.00	38,192
04 Aug 15	75.00000 -1.00	76.50	74.00	76.00	28,525
03 Aug 15	76.00000 +1.50	78.00	75.15	75.15	98,940
31 Jul 15	74.50000 +2.50	76.50	71.60	72.00	98,056
30 Jul 15	72.00000 +2.00	75.00	71.30	71.30	174,369
29 Jul 15	70.00000 +4.50	71.96	63.48	65.00	137,252
28 Jul 15	65.50000 -2.00	67.40	64.15	67.00	137,525
27 Jul 15	67.50000 -0.50	69.00	66.35	68.00	33,140
24 Jul 15	68.00000 -2.00	73.00	66.00	71.00	172,753
23 Jul 15	70.00000 +0.00	72.00	68.50	70.00	5,806
22 Jul 15	70.00000 +1.50	70.00	67.36	68.50	29,431
21 Jul 15	68.50000 +3.00	70.00	65.85	65.85	64,926
20 Jul 15	65.50000 -0.50	68.00	65.00	66.00	74,806
17 Jul 15	66.00000 +0.00	66.00	65.10	66.00	2,563
16 Jul 15	66.00000 +0.00	66.00	65.10	66.00	1,476
15 Jul 15	66.00000 +0.00	66.00	65.10	66.00	2,896
14 Jul 15	66.00000 +0.50	68.00	65.00	66.00	12,734
13 Jul 15	65.50000 +0.00	68.00	64.10	65.50	67,291
10 Jul 15	65.50000 +0.00	67.35	65.50	65.50	17,658
09 Jul 15	65.50000 -1.00	67.40	63.05	65.50	9,482
08 Jul 15	66.50000 +0.00	66.50	65.00	66.50	7,980
07 Jul 15	66.50000 +0.00	67.45	66.50	66.50	446
06 Jul 15	66.50000 +0.00	67.62	65.00	66.50	19,309
03 Jul 15	66.50000 +0.00	66.50	65.00	66.50	9,385
02 Jul 15	66.50000 +1.00	67.64	65.00	66.50	1,319
01 Jul 15	65.50000 -1.00	67.75	65.50	66.50	136,709
30 Jun 15	66.50000 -0.50	68.40	65.20	67.00	48,228
29 Jun 15	67.00000 -1.00	67.00	63.00	67.00	74,390
26 Jun 15	68.00000 +0.00	70.00	66.25	68.00	121,054
25 Jun 15	68.00000 +0.00	69.12	66.25	68.00	5,541
24 Jun 15	68.00000 +0.00	69.52	66.58	68.00	10,766
23 Jun 15	68.00000 +0.00	70.00	66.25	68.00	54,218
22 Jun 15	68.00000 +0.00	68.90	66.00	68.00	20,576
19 Jun 15	68.00000 +0.00	70.00	66.00	68.00	22,981
18 Jun 15	68.00000 +0.00	68.90	67.00	68.00	51,177
17 Jun 15	68.00000 -0.50	70.00	65.00	68.50	168,170
16 Jun 15	68.50000 +0.00	70.18	67.00	68.50	15,814
15 Jun 15	68.50000 -0.50	70.30	67.25	69.00	91,753
12 Jun 15	68.99990 +0.00	69.95	67.25	69.00	76,943
11 Jun 15	68.99990 -1.00	71.00	66.00	70.00	219,410
10 Jun 15	70.00000 +14.00	70.98	63.15	63.15	386,231
09 Jun 15	56.00000 +0.00	57.00	56.00	56.00	21,827
08 Jun 15	56.00000 +0.00	56.00	54.35	56.00	6,555
05 Jun 15	56.00000 +0.00	57.00	54.25	56.00	10,738
04 Jun 15	56.00000 +0.00	57.30	54.48	56.00	30,992
03 Jun 15	56.00000 +0.00	57.36	54.65	56.00	18,542
02 Jun 15	56.00000 -0.50	57.52	55.30	56.50	18,577
01 Jun 15	56.50000 +0.00	57.52	54.91	56.50	79,441
29 May 15	56.50000 -1.00	57.70	55.00	57.50	51,877
28 May 15	57.50000 +0.00	57.95	56.00	57.50	33,862
27 May 15	57.50000 +0.00	57.95	56.00	57.50	51,869
26 May 15	57.50000 +0.00	58.30	56.00	57.50	38,949
22 May 15	57.50000 +0.00	58.37	56.55	57.50	29,583
21 May 15	57.50000 +0.00	58.00	57.35	57.50	38,369
20 May 15	57.50000 +0.00	58.35	56.50	57.50	16,500
19 May 15	57.50000 +0.00	58.37	56.35	57.50	5,920
18 May 15	57.50000 +0.00	58.50	56.35	57.50	17,046
15 May 15	57.50000 +0.00	58.63	56.00	57.50	55,509
14 May 15	57.50000 +0.00	57.50	56.15	57.50	1,135
13 May 15	57.50000 +0.00	59.00	56.15	57.50	112,548
12 May 15	57.50000 +0.00	57.50	56.00	57.50	52,661
11 May 15	57.50000 +0.00	58.45	56.03	57.50	47,727
08 May 15	57.50000 +0.00	58.50	56.00	57.50	118,701
07 May 15	57.50000 -0.50	57.50	56.00	57.50	7,259
06 May 15	58.00000 +0.00	59.00	57.00	58.00	208,699
05 May 15	58.00000 +0.00	58.50	58.00	58.00	5,212
01 May 15	58.00000 +0.00	59.00	57.75	58.00	17,401
30 Apr 15	58.00000 +1.50	60.00	57.00	57.00	96,774
29 Apr 15	56.50000 +0.00	56.85	55.00	56.50	71,491
28 Apr 15	56.50000 +0.00	56.90	56.00	56.50	16,993
27 Apr 15	56.50000 +1.50	56.93	56.00	56.00	30,497
24 Apr 15	55.00000 +0.00	56.00	53.00	55.00	97,205
23 Apr 15	55.00000 +0.00	56.00	53.00	55.00	37,046
22 Apr 15	55.00000 +0.00	56.17	53.10	55.00	35,981
21 Apr 15	55.00000 +0.00	55.70	53.63	55.00	20,905
20 Apr 15	55.00000 +0.00	55.70	53.50	55.00	47,363
17 Apr 15	55.00000 -1.00	56.00	54.00	56.00	41,457
16 Apr 15	56.00000 -2.00	57.45	55.00	57.45	71,878
15 Apr 15	58.00000 +0.00	60.00	56.00	58.00	85,303
14 Apr 15	58.00000 -1.00	58.00	56.00	58.00	15,480
13 Apr 15	59.00000 +0.00	59.00	57.50	59.00	30,493
10 Apr 15	59.00000 -0.50	60.00	57.00	59.50	71,546
09 Apr 15	59.49990 +1.00	60.00	57.38	58.50	29,321
08 Apr 15	58.50000 +0.50	58.50	56.25	58.00	27,087
07 Apr 15	58.00000 +0.00	58.00	53.63	58.00	78,760
02 Apr 15	58.00000 +0.00	58.00	56.00	58.00	3,495
01 Apr 15	58.00000 +0.00	58.00	56.00	58.00	13,097
31 Mar 15	58.00000 +0.00	58.00	56.00	58.00	75,757
30 Mar 15	58.00000 +0.00	58.00	56.00	58.00	18,473
27 Mar 15	58.00000 +0.50	58.00	57.40	57.50	100,243
26 Mar 15	57.50000 +0.00	58.45	56.00	57.50	20,900
25 Mar 15	57.50000 +0.00	57.50	56.36	57.50	5,659
24 Mar 15	57.50000 +1.50	58.70	56.50	56.50	42,888
23 Mar 15	56.00000 +1.00	58.00	54.25	55.00	24,680
20 Mar 15	55.00000 -1.00	56.70	55.00	56.00	35,553
19 Mar 15	56.00000 +2.00	58.00	54.00	54.50	88,442
18 Mar 15	54.00000 -2.50	55.48	52.00	55.48	93,140
17 Mar 15	56.50000 -2.00	57.00	54.00	57.00	669,836
16 Mar 15	58.50000 -1.00	58.50	57.00	58.50	52,260
13 Mar 15	59.49990 -0.50	59.50	58.00	59.50	7,248
12 Mar 15	60.00000 -0.50	60.00	59.00	60.00	25,070
11 Mar 15	60.50000 +0.00	61.64	59.38	60.50	7,892
10 Mar 15	60.50000 +0.00	60.50	59.36	60.50	1,584
09 Mar 15	60.50000 +0.00	61.46	59.35	60.50	3,780
06 Mar 15	60.50000 +0.00	61.50	59.80	60.50	36,910
05 Mar 15	60.50000 +0.00	61.00	59.08	60.50	4,284
04 Mar 15	60.50000 -0.50	61.25	59.08	61.00	7,980
03 Mar 15	61.00000 +0.00	61.95	59.60	61.00	4,494
02 Mar 15	61.00000 +0.00	61.00	59.60	61.00	1,025
27 Feb 15	61.00000 -0.50	61.00	59.00	61.00	28,195
26 Feb 15	61.50000 +0.00	62.95	61.50	61.50	1,743
25 Feb 15	61.50000 +0.00	61.50	59.75	61.50	16,062
24 Feb 15	61.50000 +0.00	63.65	59.78	61.50	14,336
23 Feb 15	61.50000 -0.50	63.27	59.38	62.00	40,504
20 Feb 15	62.00000 +0.00	62.00	60.10	62.00	3,025
19 Feb 15	62.00000 +0.50	62.70	60.10	61.50	14,071
18 Feb 15	61.50000 -0.50	62.00	59.75	62.00	13,190
17 Feb 15	62.00000 +0.00	62.40	60.00	62.00	32,670
16 Feb 15	62.00000 +0.00	62.95	60.00	62.00	21,809
13 Feb 15	62.00000 +0.50	63.45	60.00	62.00	73,357
12 Feb 15	61.50000 +2.50	62.00	59.50	59.50	57,853
11 Feb 15	59.00000 +0.50	60.00	57.15	58.50	41,212
10 Feb 15	58.50000 +0.00	59.30	56.00	58.50	38,075
09 Feb 15	58.50000 -1.50	59.60	58.00	59.60	16,226
06 Feb 15	60.00000 +0.00	60.75	59.00	60.00	59,398
05 Feb 15	60.00000 +0.00	60.50	59.00	60.00	41,693
04 Feb 15	60.00000 +1.00	61.00	57.00	59.00	75,954
03 Feb 15	59.00000 -2.50	62.00	57.00	61.50	91,608
02 Feb 15	61.50000 -2.50	62.00	61.00	62.00	17,485
30 Jan 15	64.00000 +0.00	64.45	62.00	64.00	7,003
29 Jan 15	64.00000 -1.50	64.45	62.00	64.45	27,324
28 Jan 15	65.50000 +0.00	66.15	64.00	65.50	4,017
27 Jan 15	65.50000 +0.00	66.45	64.00	65.50	18,912
26 Jan 15	65.50000 +0.00	66.60	64.00	65.50	28,663
23 Jan 15	65.50000 +2.00	67.00	62.00	63.50	256,605
22 Jan 15	63.50000 +2.00	65.00	63.00	63.00	25,543
21 Jan 15	61.50000 -1.50	62.65	60.20	62.65	54,896
20 Jan 15	63.00000 -2.50	67.00	60.00	66.50	98,730
19 Jan 15	65.50000 +1.00	67.00	64.60	64.60	9,569
16 Jan 15	64.50000 +2.50	66.00	61.00	62.00	29,773
15 Jan 15	62.00000 +0.00	62.95	59.19	62.00	17,171
14 Jan 15	62.00000 -0.50	62.95	62.00	62.50	6,152
13 Jan 15	62.50000 +0.50	63.00	61.00	62.00	19,385
12 Jan 15	62.00000 +0.00	62.85	61.00	62.00	9,146
09 Jan 15	62.00000 -2.00	63.00	61.00	63.00	20,467
08 Jan 15	64.00000 +0.00	65.94	62.15	64.00	42,400
07 Jan 15	64.00000 +0.00	64.97	62.00	64.00	2,229
06 Jan 15	64.00000 -1.50	65.70	62.00	65.50	13,771
05 Jan 15	65.50000 -1.00	66.45	63.00	66.45	21,734
02 Jan 15	66.50000 -0.50	66.70	65.00	66.70	23,781
31 Dec 14	67.00000 +0.00	68.20	67.00	67.00	2,913
30 Dec 14	67.00000 +0.00	69.00	65.58	67.00	52,820
29 Dec 14	67.00000 +0.00	69.00	66.15	67.00	26,886
23 Dec 14	67.00000 +4.50	68.00	63.70	63.70	143,258
22 Dec 14	62.50000 +2.00	64.00	60.50	60.50	103,943
19 Dec 14	60.50000 +1.00	63.00	59.00	60.00	10,544
18 Dec 14	59.49990 +1.50	60.80	57.00	58.00	21,013
17 Dec 14	58.00000 +0.50	58.20	58.00	58.00	19,125
16 Dec 14	57.50000 +0.50	59.00	56.20	57.00	49,964
15 Dec 14	57.00000 +2.00	57.85	54.20	55.50	34,572
12 Dec 14	55.00000 +0.00	55.00	53.00	55.00	36,747
11 Dec 14	55.00000 -2.50	56.45	50.00	56.45	97,630
10 Dec 14	57.50000 -7.00	63.00	56.00	63.00	287,755
09 Dec 14	64.50000 -1.50	66.00	59.00	66.00	121,322
08 Dec 14	66.00000 -0.50	66.00	64.00	66.00	30,943
05 Dec 14	66.50000 +0.00	66.70	65.00	66.50	30,161
04 Dec 14	66.50000 +0.00	66.70	65.00	66.50	11,979
03 Dec 14	66.50000 -0.50	66.70	65.00	66.70	8,779
02 Dec 14	67.00000 -0.50	67.50	66.00	67.50	70,799
01 Dec 14	67.50000 +0.00	67.50	66.00	67.50	174,437
28 Nov 14	67.50000 +0.00	67.50	66.00	67.50	58,953
27 Nov 14	67.50000 +0.00	67.50	66.00	67.50	16,325
26 Nov 14	67.50000 +0.00	67.50	66.00	67.50	15,434
25 Nov 14	67.50000 +0.00	67.50	66.00	67.50	4,917
24 Nov 14	67.50000 +0.00	67.50	66.00	67.50	10,641
21 Nov 14	67.50000 +0.00	67.50	66.00	67.50	5,559
20 Nov 14	67.50000 +0.00	67.50	66.00	67.50	14,041
19 Nov 14	67.50000 +0.00	67.50	66.00	67.50	19,757
18 Nov 14	67.50000 +0.00	69.00	66.16	67.50	71,363
17 Nov 14	67.50000 +0.00	67.50	66.16	67.50	6,463
14 Nov 14	67.50000 +0.00	67.50	66.16	67.50	3,447
13 Nov 14	67.50000 +0.00	67.50	66.16	67.50	12,135
12 Nov 14	67.50000 +0.00	68.46	66.00	67.50	48,479
11 Nov 14	67.50000 +0.00	68.46	65.00	67.50	21,890
10 Nov 14	67.50000 -1.00	67.50	65.00	67.50	59,602
07 Nov 14	68.50000 +0.00	69.68	67.00	68.50	51,258
06 Nov 14	68.50000 +0.50	69.00	66.00	68.00	22,386
05 Nov 14	68.00000 +0.00	68.00	66.00	68.00	378
04 Nov 14	68.00000 -1.50	69.70	66.01	69.50	220,468
03 Nov 14	69.50000 +0.00	69.65	68.60	69.50	13,564
31 Oct 14	69.50000 +0.00	69.68	69.02	69.50	45,577
30 Oct 14	69.50000 -0.50	70.00	69.02	70.00	52,815
29 Oct 14	70.00000 +1.50	71.00	69.00	70.50	58,630
28 Oct 14	68.50000 +0.00	69.00	68.00	68.50	28,034
27 Oct 14	68.50000 +2.00	70.00	67.28	67.28	376,220
24 Oct 14	66.50000 +2.00	67.00	64.15	65.00	68,714
23 Oct 14	64.50000 -1.50	66.45	63.00	66.00	87,619
22 Oct 14	66.00000 +3.50	67.00	62.00	63.50	164,968
21 Oct 14	62.50000 +2.50	64.00	59.11	60.00	121,238
20 Oct 14	60.00000 +2.00	61.00	59.00	59.00	98,191
17 Oct 14	58.00000 +1.00	60.00	56.50	57.00	88,359
16 Oct 14	57.00000 -2.50	58.00	53.50	58.00	77,740
15 Oct 14	59.49990 +0.00	59.50	55.00	59.50	24,394
14 Oct 14	59.49990 +0.00	59.50	58.00	59.50	11,684
13 Oct 14	59.49990 +1.00	59.50	56.00	58.50	34,648
10 Oct 14	58.50000 -4.00	61.00	56.00	61.00	106,258
09 Oct 14	62.50000 -0.50	62.50	61.00	62.50	10,461
08 Oct 14	63.00000 -1.00	63.92	62.00	63.92	40,093
07 Oct 14	64.00000 +0.00	64.00	62.04	64.00	3,893
06 Oct 14	64.00000 +0.00	64.80	61.00	64.00	24,068
03 Oct 14	64.00000 +0.00	64.80	62.05	64.00	12,237
02 Oct 14	64.00000 +0.00	64.90	62.15	64.00	6,241
01 Oct 14	64.00000 +0.00	65.18	62.15	64.00	28,499
30 Sep 14	64.00000 +0.50	65.27	63.10	63.50	45,250
29 Sep 14	63.50000 +0.00	65.00	62.67	63.50	29,941
26 Sep 14	63.50000 +0.00	65.00	62.55	63.50	44,668
25 Sep 14	63.50000 -2.50	65.00	62.05	65.00	173,013
24 Sep 14	66.00000 -0.50	66.88	62.15	66.50	52,410
23 Sep 14	66.50000 -0.50	68.70	65.00	67.00	169,734
22 Sep 14	67.00000 -5.00	68.00	62.00	62.00	162,636
19 Sep 14	72.00000 +0.50	72.20	70.00	71.50	42,035
18 Sep 14	71.49990 +0.00	71.90	70.00	71.50	49,603
17 Sep 14	71.49990 -0.50	72.50	71.00	72.00	126,747
16 Sep 14	72.00000 +0.00	72.56	71.00	72.00	5,192
15 Sep 14	72.00000 +0.00	72.77	71.00	72.00	3,701
12 Sep 14	72.00000 +2.00	72.77	71.00	71.00	35,788
11 Sep 14	70.00000 -0.50	71.30	69.05	70.50	19,244
10 Sep 14	70.49990 +0.00	70.50	69.05	70.50	465
09 Sep 14	70.49990 +0.00	70.50	69.05	70.50	51,697
08 Sep 14	70.49990 +0.00	71.00	69.05	70.50	15,712
05 Sep 14	70.49990 +0.00	70.50	69.05	70.50	132,649
04 Sep 14	70.49990 +0.00	70.50	69.05	70.50	26,047
03 Sep 14	70.49990 -1.00	71.80	69.04	71.80	23,792
02 Sep 14	71.49990 -0.50	71.50	70.03	71.50	14,216
01 Sep 14	72.00000 +0.00	72.60	71.00	72.00	16,910
29 Aug 14	72.00000 +0.50	72.80	71.35	71.50	46,544
28 Aug 14	71.49990 -0.50	72.70	71.05	72.00	18,576
27 Aug 14	72.00000 +0.00	72.00	71.00	72.00	2,471
26 Aug 14	72.00000 +0.00	72.65	71.00	72.00	14,272
21 Aug 14	72.00000 +0.00	72.77	71.00	72.00	3,528
20 Aug 14	72.00000 -0.50	72.80	71.00	72.50	6,423
19 Aug 14	72.50000 +0.00	73.00	72.00	72.50	39,215
18 Aug 14	72.50000 +0.00	72.80	72.00	72.50	20,232
15 Aug 14	72.50000 +2.00	73.00	70.75	70.75	101,506
14 Aug 14	70.49990 +0.50	72.70	69.15	70.00	52,082
13 Aug 14	70.00000 +0.00	70.70	69.05	70.00	33,510
12 Aug 14	70.00000 +1.00	70.45	69.00	69.00	110,272
11 Aug 14	68.99990 +0.00	70.00	68.05	69.00	30,596
08 Aug 14	68.99990 -2.50	70.45	65.00	70.45	229,555
07 Aug 14	71.49990 +0.00	71.50	70.15	71.50	94,296
06 Aug 14	71.49990 +0.00	71.50	70.45	71.50	15,433
05 Aug 14	71.49990 +0.00	71.50	70.45	71.50	27,257
04 Aug 14	71.49990 +0.00	73.00	70.63	71.50	46,304
01 Aug 14	71.49990 -1.00	73.00	70.30	72.50	36,283
31 Jul 14	72.50000 +0.00	73.00	72.50	72.50	28,765
30 Jul 14	72.50000 +0.00	72.50	70.00	72.50	21,094
29 Jul 14	72.50000 +0.00	73.40	71.00	72.50	32,240
28 Jul 14	72.50000 +0.00	72.80	71.00	72.50	494
25 Jul 14	72.50000 +0.00	73.40	71.00	72.50	31,731
24 Jul 14	72.50000 +0.00	72.50	71.00	72.50	2,067
23 Jul 14	72.50000 +0.50	73.00	70.04	72.00	60,344
22 Jul 14	72.00000 -0.50	73.40	70.00	72.50	42,489
21 Jul 14	72.50000 +0.00	73.40	71.00	72.50	62,514
18 Jul 14	72.50000 +0.00	73.20	72.50	72.50	149
17 Jul 14	72.50000 +0.00	74.00	72.50	72.50	24,528
16 Jul 14	72.50000 +0.00	72.50	71.00	72.50	3,551
15 Jul 14	72.50000 -1.00	73.40	71.00	73.40	43,812
14 Jul 14	73.49990 +0.00	74.00	72.00	73.50	30,769
11 Jul 14	73.49990 +0.00	74.75	72.05	73.50	15,799
10 Jul 14	73.49990 -2.00	76.30	72.00	75.50	70,196
09 Jul 14	75.50000 -2.00	76.30	73.50	76.30	65,427
08 Jul 14	77.49990 +0.00	77.80	76.25	77.50	19,121
07 Jul 14	77.49990 +0.00	78.07	76.00	76.25	191,357
04 Jul 14	77.49990 +0.00	77.95	76.25	77.50	16,066
03 Jul 14	77.49990 +0.00	77.95	76.25	77.50	7,517
02 Jul 14	77.49990 +0.00	78.00	76.00	77.50	106,998
01 Jul 14	77.49990 -0.50	78.00	76.00	78.00	90,156
30 Jun 14	77.99990 +0.00	78.00	77.15	78.00	27,049
27 Jun 14	77.99990 +0.00	78.00	78.00	78.00	31
26 Jun 14	77.99990 +0.00	79.00	77.25	78.00	267,074
25 Jun 14	77.99990 +0.00	78.90	77.10	78.00	62,677
24 Jun 14	77.99990 +1.50	78.30	76.15	76.50	37,295
23 Jun 14	76.50000 +0.50	77.00	75.15	76.00	50,351
20 Jun 14	76.00000 -2.50	76.70	75.00	76.70	40,546
19 Jun 14	78.49990 +0.00	79.90	75.50	78.50	45,194
18 Jun 14	78.49990 -1.50	79.90	77.00	79.90	23,802
17 Jun 14	80.00000 +0.00	80.00	78.04	80.00	28,880
16 Jun 14	80.00000 -0.50	80.00	79.20	80.00	121,816
13 Jun 14	80.50000 -3.50	85.50	79.15	84.00	300,693
12 Jun 14	84.00000 +1.00	90.00	82.18	83.00	360,432
11 Jun 14	82.99990 +6.00	87.00	76.35	77.00	232,254
10 Jun 14	76.99990 +4.00	81.00	74.00	74.00	164,747
09 Jun 14	72.99990 +0.00	75.00	72.18	73.00	53,600
06 Jun 14	72.99990 +0.00	73.75	72.16	73.00	22,501
05 Jun 14	72.99990 +1.00	73.70	70.40	72.00	286,811
04 Jun 14	72.00000 +1.50	73.50	70.38	72.00	82,520
03 Jun 14	70.49990 -3.00	72.45	69.00	72.45	61,116
02 Jun 14	73.49990 +0.00	73.70	70.00	73.50	37,112
30 May 14	73.49990 +0.00	74.37	72.00	73.50	129,394
29 May 14	73.49990 +0.00	75.00	71.00	73.50	67,561
28 May 14	73.49990 +1.50	73.50	71.00	71.50	38,507
27 May 14	72.00000 +4.00	74.00	69.00	69.00	135,710
23 May 14	68.00000 +0.00	69.65	66.00	68.00	47,087
22 May 14	68.00000 +0.00	68.30	66.00	68.00	3,593
21 May 14	68.00000 -1.50	69.10	66.00	69.10	121,680
20 May 14	69.50000 +0.00	69.50	69.00	69.50	20,500
19 May 14	69.50000 +0.00	70.00	69.15	69.50	5,765
16 May 14	69.50000 -3.50	72.00	68.00	72.00	113,470
15 May 14	72.99990 -0.50	74.95	72.00	73.50	33,122
14 May 14	73.49990 +0.50	74.95	72.25	73.00	70,167
13 May 14	72.99990 -0.50	74.50	72.00	73.50	28,046
12 May 14	73.49990 -1.50	77.00	72.38	75.00	60,384
09 May 14	74.99990 +0.00	76.69	73.25	75.00	82,939
08 May 14	74.99990 +0.00	76.69	73.50	75.00	62,231
07 May 14	74.99990 +1.00	76.70	73.00	74.00	102,021
06 May 14	74.00000 +4.50	77.00	71.00	71.00	296,358
02 May 14	69.50000 +1.00	72.00	68.80	68.80	69,850
01 May 14	68.49990 +5.00	71.00	64.00	64.00	229,120
30 Apr 14	63.49990 +1.50	66.00	62.30	62.30	134,167
29 Apr 14	62.00000 +0.00	63.00	61.00	62.00	48,919
28 Apr 14	62.00000 +0.00	63.02	61.25	62.00	700,156
25 Apr 14	62.00000 +0.00	62.50	61.67	62.00	102,242
24 Apr 14	62.00000 -0.50	62.75	61.50	62.50	22,183
23 Apr 14	62.49990 +0.00	62.75	61.00	62.75	50,319
22 Apr 14	62.49990 +0.00	64.00	62.00	62.50	56,729
17 Apr 14	62.49990 -4.00	65.70	61.00	65.70	67,078
16 Apr 14	66.49990 +0.00	66.50	65.00	66.50	34,355
15 Apr 14	66.49990 +0.00	66.63	65.00	66.50	64,339
14 Apr 14	66.49990 +0.00	70.00	66.27	66.50	19,557
11 Apr 14	66.49990 +0.00	67.65	65.15	66.50	81,043
10 Apr 14	66.49990 +2.00	67.75	65.00	65.00	555,572
09 Apr 14	64.50000 +4.75	67.90	60.50	61.00	110,922
08 Apr 14	59.74990 +0.00	60.50	59.61	59.75	22,384
07 Apr 14	59.74990 +0.00	60.50	59.55	59.75	173,426
04 Apr 14	59.74990 -0.50	60.10	59.30	60.10	57,059
03 Apr 14	60.25000 +0.00	61.50	59.25	60.25	45,061
02 Apr 14	60.25000 +0.00	61.50	59.25	60.25	65,297
01 Apr 14	60.25000 -0.50	61.50	60.00	60.75	99,523
31 Mar 14	60.75000 +0.00	61.50	60.30	61.00	2,311
28 Mar 14	60.75000 +0.00	61.50	60.00	60.75	81,785
27 Mar 14	60.75000 -2.75	64.00	60.00	64.00	55,482
26 Mar 14	63.49990 -0.50	64.50	63.00	64.00	20,221
25 Mar 14	64.00000 -1.50	65.45	63.00	65.45	76,178
24 Mar 14	65.50000 +0.00	65.80	64.25	65.50	16,266
21 Mar 14	65.50000 +0.00	65.95	64.25	65.50	26,134
20 Mar 14	65.50000 +0.00	65.80	64.00	65.50	143
19 Mar 14	65.50000 -0.50	66.50	64.00	66.00	5,780
18 Mar 14	66.00000 -0.50	67.00	64.00	66.50	197,134
17 Mar 14	66.49990 +0.00	67.00	64.85	66.50	4,167
14 Mar 14	66.49990 +0.00	67.41	64.25	66.50	19,462
13 Mar 14	66.49990 +0.00	67.41	64.25	66.50	49,534
12 Mar 14	66.49990 +0.00	67.41	64.75	66.50	32,631
11 Mar 14	66.49990 +0.00	67.41	64.65	66.50	20,956
10 Mar 14	66.49990 +0.00	67.41	65.58	66.50	94,028
07 Mar 14	66.49990 +1.00	67.41	65.55	65.55	112,225
06 Mar 14	65.50000 +0.50	67.00	64.55	65.00	23,156
05 Mar 14	65.00000 +0.00	67.00	64.35	65.00	24,089
04 Mar 14	65.00000 -1.00	67.41	64.33	66.00	21,203
03 Mar 14	66.00000 -1.50	67.65	65.00	67.50	150,259
28 Feb 14	67.49990 +0.00	69.00	67.00	67.50	121,980
27 Feb 14	67.49990 +0.00	69.00	67.50	67.50	18,783
26 Feb 14	67.49990 +0.00	69.63	66.00	67.50	79,533
25 Feb 14	67.49990 +1.00	69.00	66.10	66.50	60,446
24 Feb 14	66.49990 +1.00	68.00	66.10	66.10	71,837
21 Feb 14	65.50000 +0.00	67.00	65.15	65.50	122,368
20 Feb 14	65.50000 +0.00	66.70	64.55	65.50	20,179
19 Feb 14	65.50000 +0.00	66.75	64.55	65.50	44,539
18 Feb 14	65.50000 -2.00	67.50	64.00	67.50	92,524
17 Feb 14	67.49990 +0.00	67.75	66.00	67.50	35,175
14 Feb 14	67.49990 +0.00	68.10	66.00	67.50	34,028
13 Feb 14	67.49990 +0.00	68.38	66.00	67.50	50,846
12 Feb 14	67.49990 +5.00	69.00	62.55	62.55	212,849
11 Feb 14	62.49990 +0.50	64.00	61.12	62.00	73,878
10 Feb 14	62.00000 +0.00	62.00	61.00	62.00	177,222
07 Feb 14	62.00000 +9.00	69.75	53.95	53.95	533,665
06 Feb 14	53.00000 +0.00	54.00	51.00	53.00	41,781
05 Feb 14	53.00000 -3.00	55.00	52.20	55.00	69,263
04 Feb 14	55.99990 -0.50	57.00	55.00	56.50	94,251
03 Feb 14	56.50000 +0.00	56.50	55.13	56.50	23,896
31 Jan 14	56.50000 +0.00	57.00	55.60	56.50	46,546
30 Jan 14	56.50000 +0.00	56.63	56.50	56.50	1,637
29 Jan 14	56.50000 +0.00	57.00	56.50	56.50	48,021
28 Jan 14	56.50000 +0.00	58.00	56.00	56.50	49,128
27 Jan 14	56.50000 -3.00	58.00	56.00	58.00	181,134
24 Jan 14	59.49990 +0.00	59.98	58.00	59.50	31,017
23 Jan 14	59.49990 -0.50	59.50	58.00	59.50	20,943
22 Jan 14	60.00000 +1.50	61.00	58.20	58.50	98,084
21 Jan 14	58.49990 -6.00	67.00	57.50	67.00	374,698
20 Jan 14	64.50000 +0.50	67.00	63.00	64.00	192,610
17 Jan 14	64.00000 +4.00	67.00	59.55	60.00	318,501
16 Jan 14	60.00000 +1.75	61.00	58.30	58.30	49,797
15 Jan 14	58.25000 +0.25	60.00	58.15	58.15	32,479
14 Jan 14	57.99990 +0.00	59.00	57.95	58.00	49,406
13 Jan 14	57.99990 +0.00	59.00	57.95	58.00	45,615
10 Jan 14	57.99990 +0.00	59.00	57.90	58.00	9,130
09 Jan 14	57.99990 +0.00	60.00	57.08	58.00	122,164
08 Jan 14	57.99990 +0.00	58.95	57.76	58.00	11,720
07 Jan 14	57.99990 +0.00	59.00	57.65	58.00	15,442
06 Jan 14	57.99990 +0.00	59.45	57.45	58.00	142,464
03 Jan 14	57.99990 -1.00	60.00	57.85	59.00	167,826
02 Jan 14	58.99990 -4.00	62.98	58.00	62.98	161,936
31 Dec 13	62.99990 +6.00	65.00	57.00	57.00	166,015
30 Dec 13	57.00000 +3.50	60.00	54.35	54.35	137,003
27 Dec 13	53.50000 +2.00	55.00	52.28	52.28	40,872
24 Dec 13	51.50000 +0.00	53.00	51.30	51.50	6,898
23 Dec 13	51.50000 +0.50	54.00	50.99	51.00	38,736
20 Dec 13	51.00000 +0.00	53.00	50.75	51.00	72,080
19 Dec 13	51.00000 +1.50	54.00	49.15	49.50	221,627
18 Dec 13	49.49990 +2.50	51.00	47.17	47.17	63,941
17 Dec 13	47.00000 +0.50	49.00	46.60	46.60	48,289
16 Dec 13	46.50000 +1.00	48.75	45.50	45.50	44,848
13 Dec 13	45.50000 +0.50	48.00	45.05	45.05	68,452
12 Dec 13	45.00000 +2.00	46.24	43.25	43.25	102,501
11 Dec 13	43.00000 +5.00	45.50	39.88	40.50	220,350
10 Dec 13	38.00000 +0.00	40.00	37.82	38.00	2,545
09 Dec 13	38.00000 +0.00	38.90	36.10	38.00	16,772
06 Dec 13	38.00000 +0.50	40.90	37.55	37.55	60,204
05 Dec 13	37.50000 -1.00	38.90	37.50	37.50	1,497
04 Dec 13	38.50000 +1.00	39.20	36.80	37.50	58,517
03 Dec 13	37.50000 +0.00	39.00	37.50	37.50	6,201
02 Dec 13	37.50000 +0.00	39.00	36.50	37.50	8,651
29 Nov 13	37.50000 +0.00	38.50	36.00	37.50	105,063
28 Nov 13	37.50000 +0.00	38.00	36.10	37.50	20,135
27 Nov 13	37.50000 +0.00	38.00	36.33	37.50	45,590
26 Nov 13	37.50000 +0.00	38.55	36.33	37.50	14,778
25 Nov 13	37.50000 +0.00	38.50	36.30	37.50	19,068
22 Nov 13	37.50000 +0.00	38.50	36.05	37.50	63,965
21 Nov 13	37.50000 +1.00	37.95	36.05	36.50	18,392
20 Nov 13	36.50000 +0.00	37.00	36.05	36.50	21,943
19 Nov 13	36.50000 +0.50	36.50	35.00	36.00	119,448
18 Nov 13	36.00000 -3.00	38.80	35.00	38.80	118,920
15 Nov 13	38.99990 +0.00	39.00	38.80	39.00	5,871
14 Nov 13	38.99990 +0.00	39.00	38.55	39.00	12,049
13 Nov 13	38.99990 +0.00	39.70	38.83	39.00	21,350
12 Nov 13	38.99990 +0.00	39.70	38.80	39.00	2,858
11 Nov 13	38.99990 -0.50	39.70	38.00	39.50	79,571
08 Nov 13	39.49990 +0.00	40.45	38.75	39.50	41,005
07 Nov 13	39.49990 +0.00	40.70	38.75	39.50	4,548
06 Nov 13	39.49990 +0.50	40.00	38.58	39.00	23,462
05 Nov 13	38.99990 +0.00	39.75	38.00	39.00	82,084
04 Nov 13	38.99990 -0.50	39.00	38.00	39.00	25,819
01 Nov 13	39.49990 +0.00	40.20	38.55	39.50	39,965
31 Oct 13	39.49990 +0.00	40.20	38.96	39.50	1,388
30 Oct 13	39.49990 +0.00	40.30	38.80	39.50	27,690
29 Oct 13	39.49990 +0.50	40.00	38.55	39.00	119,121
28 Oct 13	38.99990 -0.50	40.64	38.00	39.50	96,111
25 Oct 13	39.49990 +0.50	40.00	38.15	39.00	46,144
24 Oct 13	38.99990 +0.00	40.00	38.55	39.00	77,417
23 Oct 13	38.99990 -0.50	40.00	38.00	39.50	70,857
22 Oct 13	39.49990 -1.00	41.00	39.05	40.50	38,029
21 Oct 13	40.50000 +0.00	41.00	39.00	40.50	20,251
18 Oct 13	40.50000 +0.00	40.50	39.00	40.50	28,325
17 Oct 13	40.50000 +0.00	41.20	39.00	40.50	15,569
16 Oct 13	40.50000 +0.00	41.00	39.00	40.50	1,168
15 Oct 13	40.50000 -0.50	41.90	38.00	41.00	60,169
14 Oct 13	41.00010 -0.50	41.40	39.50	41.40	61,988
11 Oct 13	41.50000 +0.00	42.50	38.50	41.50	23,930
10 Oct 13	41.50000 +0.50	41.90	40.00	41.50	28,871
09 Oct 13	41.00010 -0.50	42.00	40.00	41.50	86,155
08 Oct 13	41.50000 -1.00	41.90	40.00	41.90	79,744
07 Oct 13	42.50000 +0.00	42.50	40.00	42.50	36,151
04 Oct 13	42.50000 +0.50	43.10	40.30	42.00	61,070
03 Oct 13	42.00000 +0.00	43.00	40.00	42.00	55,402
02 Oct 13	42.00000 -0.50	43.75	39.05	42.50	126,411
01 Oct 13	42.50000 +0.00	44.00	41.65	42.50	27,902
30 Sep 13	42.50000 +0.00	44.00	41.58	42.50	36,853
27 Sep 13	42.50000 +0.00	43.35	41.00	42.50	57,230
26 Sep 13	42.50000 +0.00	44.00	41.30	42.50	101,187
25 Sep 13	42.50000 +0.00	43.40	41.20	42.50	36,524
24 Sep 13	42.50000 +0.00	42.50	41.20	42.50	80,297
23 Sep 13	42.50000 +0.00	43.85	42.00	42.50	48,319
20 Sep 13	42.50000 +0.00	43.55	42.00	42.50	40,771
19 Sep 13	42.50000 +0.00	44.00	41.50	42.50	334,885
18 Sep 13	42.50000 +0.00	44.00	42.50	42.50	36,513
17 Sep 13	42.50000 +0.00	44.00	42.50	42.50	8,759
16 Sep 13	42.50000 +0.00	44.00	42.50	42.50	8,773
13 Sep 13	42.50000 +0.00	44.00	41.00	42.50	25,064
12 Sep 13	42.50000 +1.00	43.00	41.19	41.50	76,389
11 Sep 13	41.50000 +0.00	43.00	41.00	41.50	366,497
10 Sep 13	41.50000 -1.00	43.75	40.00	42.50	271,267
09 Sep 13	42.50000 +0.00	44.00	41.00	42.50	177,318
06 Sep 13	42.50000 +0.00	43.70	41.50	42.50	61,026
05 Sep 13	42.50000 +0.00	43.50	41.45	42.50	42,916
04 Sep 13	42.50000 +0.00	43.25	41.30	42.50	55,894
03 Sep 13	42.50000 +0.00	43.00	41.35	42.50	47,816
02 Sep 13	42.50000 +2.50	44.00	40.00	42.00	200,960
30 Aug 13	39.99990 +0.00	41.00	39.10	40.00	43,841
29 Aug 13	39.99990 -0.25	42.00	39.00	40.25	73,440
28 Aug 13	40.24990 +0.00	41.35	38.85	40.25	14,705
27 Aug 13	40.24990 -1.25	42.00	38.75	41.50	147,919
23 Aug 13	41.50000 +0.00	42.43	39.00	41.50	44,382
22 Aug 13	41.50000 -1.50	43.80	40.75	43.00	83,882
21 Aug 13	43.00000 +0.00	44.00	42.50	43.00	37,819
20 Aug 13	43.00000 +0.00	46.00	42.44	43.00	185,546
19 Aug 13	43.00000 -0.38	45.00	41.52	41.52	33,093
16 Aug 13	43.38235 +1.49	44.13	41.90	41.90	2,998
15 Aug 13	41.89706 -1.49	43.75	41.90	43.38	1,415
14 Aug 13	43.38235 +0.00	43.75	43.31	43.38	97
13 Aug 13	43.38235 +1.10	44.13	42.50	42.50	444
12 Aug 13	42.27941 +0.00	43.34	41.18	42.35	1,094
09 Aug 13	42.27941 -1.85	45.29	41.60	44.13	1,139
08 Aug 13	44.13235 -1.09	47.06	44.13	44.85	738
07 Aug 13	45.22059 -0.35	47.06	44.66	45.57	802
06 Aug 13	45.57353 -0.38	48.53	44.13	47.06	1,325
05 Aug 13	45.95588 +0.38	48.53	44.93	45.57	4,017
02 Aug 13	45.57353 +0.35	47.57	44.85	45.29	1,425
01 Aug 13	45.22059 +0.72	47.06	44.63	44.63	1,897
31 Jul 13	44.50000 +5.51	46.32	39.71	39.71	4,145
30 Jul 13	38.98529 +1.13	39.71	37.06	38.24	902
29 Jul 13	37.85294 +2.91	39.71	35.53	35.53	1,251
26 Jul 13	34.94118 +0.00	36.01	34.94	35.01	135
25 Jul 13	34.94118 +0.38	36.01	34.00	34.56	749
24 Jul 13	34.55882 +0.38	34.91	33.97	34.25	398
23 Jul 13	34.17647 +0.00	34.90	33.82	34.25	98
22 Jul 13	34.17647 +0.00	35.29	33.71	34.25	859
19 Jul 13	34.17647 -4.06	38.91	30.88	38.24	4,973
18 Jul 13	38.23529 +1.46	38.99	36.01	36.78	738
17 Jul 13	36.77941 -4.75	41.63	35.29	41.46	3,878
16 Jul 13	41.52942 -1.85	45.18	40.00	43.38	3,859
15 Jul 13	43.38235 +4.40	45.59	38.62	38.99	6,273
12 Jul 13	38.98529 +4.81	39.71	34.40	34.40	2,993
11 Jul 13	34.17647 +0.72	36.01	32.91	33.53	1,300
10 Jul 13	33.45588 +0.37	36.46	33.25	33.25	1,272
09 Jul 13	33.08823 +1.10	36.01	31.47	35.29	3,585
08 Jul 13	31.98529 +2.94	33.81	29.26	29.26	1,361
05 Jul 13	29.04412 -0.74	30.76	28.81	29.85	512
04 Jul 13	29.77941 +0.37	32.35	29.69	29.69	2,523
03 Jul 13	29.41176 +1.84	30.59	27.97	27.97	406
02 Jul 13	27.57353 +0.35	28.68	27.57	27.57	445
01 Jul 13	27.22059 +0.74	27.94	27.15	27.15	742
28 Jun 13	26.48529 +0.00	27.94	26.22	26.49	463
27 Jun 13	26.48529 +0.00	27.94	26.49	26.49	213
26 Jun 13	26.48529 -0.74	27.94	26.49	27.22	134
25 Jun 13	27.22059 +0.38	27.94	26.99	27.22	485
24 Jun 13	26.83824 +1.10	28.69	25.74	25.74	1,420
21 Jun 13	25.73529 +0.74	26.49	25.01	25.01	505
20 Jun 13	25.00000 +0.00	25.74	24.49	25.00	821
19 Jun 13	25.00000 +0.37	26.78	24.85	24.85	1,156
18 Jun 13	24.63235 +0.00	25.74	23.54	24.56	538
17 Jun 13	24.63235 -0.37	26.49	23.82	26.49	2,750
14 Jun 13	25.00000 +1.46	26.49	23.76	23.76	1,947
13 Jun 13	23.54412 +0.00	25.00	23.54	23.54	159
12 Jun 13	23.54412 +0.00	24.99	23.54	23.54	33
11 Jun 13	23.54412 -0.35	25.00	23.31	23.82	195
10 Jun 13	23.89706 +0.00	25.59	22.96	23.82	114
07 Jun 13	23.89706 +0.35	25.13	23.34	23.54	216
06 Jun 13	23.54412 +0.00	25.00	23.54	23.54	144
05 Jun 13	23.54412 -1.46	25.00	23.54	25.00	291
04 Jun 13	25.00000 +0.00	26.16	22.06	25.00	1,398
03 Jun 13	25.00000 +1.10	25.88	23.74	23.97	414
31 May 13	23.89706 +0.35	24.00	23.09	23.54	623
30 May 13	23.54412 +0.00	24.03	23.54	23.54	146
29 May 13	23.54412 +0.00	24.12	23.54	23.54	53
28 May 13	23.54412 +0.00	24.26	23.54	23.54	492
24 May 13	23.54412 +0.38	24.26	22.81	23.24	381
23 May 13	23.16176 +0.00	23.97	22.06	23.24	787
22 May 13	23.16176 +0.00	24.26	22.06	23.24	508
21 May 13	23.16176 -0.74	24.26	23.16	23.97	279
20 May 13	23.89706 +1.47	25.59	22.06	22.50	3,367
17 May 13	22.42647 +2.57	22.43	20.44	20.44	1,222
16 May 13	19.85294 +0.00	20.44	19.49	19.85	189
15 May 13	19.85294 -0.37	20.44	19.19	20.29	162
14 May 13	20.22059 +0.00	20.22	19.12	20.22	153
13 May 13	20.22059 +0.00	20.72	19.41	20.29	323
10 May 13	20.22059 +0.00	21.09	19.25	20.29	766
09 May 13	20.22059 +1.46	20.76	18.75	18.82	366
08 May 13	18.76471 +0.00	19.12	18.66	18.82	429
07 May 13	18.76471 +0.00	19.12	18.38	18.82	736
03 May 13	18.76471 +0.00	18.97	18.76	18.82	7
02 May 13	18.76471 +0.00	18.76	18.62	18.76	96
01 May 13	18.76471 +0.00	18.97	18.51	18.82	62
30 Apr 13	18.76471 +0.00	18.97	18.46	18.82	185
29 Apr 13	18.76471 +0.00	19.12	18.49	18.82	121
26 Apr 13	18.76471 +0.00	18.79	18.46	18.79	141
25 Apr 13	18.76471 +0.00	18.76	18.41	18.76	13
24 Apr 13	18.76471 +0.00	18.76	18.76	18.76	144
23 Apr 13	18.76471 +0.38	18.97	18.38	18.38	352
22 Apr 13	18.38235 -1.10	19.12	17.63	19.12	156
19 Apr 13	19.48529 +0.00	19.49	19.12	19.49	81
18 Apr 13	19.48529 +0.00	19.49	19.12	19.49	35
17 Apr 13	19.48529 +0.00	19.49	19.12	19.49	48
16 Apr 13	19.48529 +0.00	19.49	19.12	19.49	137
15 Apr 13	19.48529 +0.00	19.49	19.12	19.49	316
12 Apr 13	19.48529 -0.37	19.49	19.12	19.49	213
11 Apr 13	19.85294 +0.00	19.85	19.12	19.85	155
10 Apr 13	19.85294 +0.00	19.85	19.12	19.85	172
09 Apr 13	19.85294 +0.00	19.85	18.56	19.85	350
08 Apr 13	19.85294 +0.00	19.85	19.12	19.85	504
05 Apr 13	19.85294 +0.00	20.15	19.12	19.85	169
04 Apr 13	19.85294 -0.74	20.37	19.85	20.37	308
03 Apr 13	20.58824 +0.74	20.88	19.85	19.85	581
02 Apr 13	19.85294 +0.37	20.22	19.12	19.56	837
28 Mar 13	19.48529 +0.72	19.49	18.38	18.82	634
27 Mar 13	18.76471 +0.00	18.96	18.76	18.82	120
26 Mar 13	18.76471 -1.09	19.68	17.79	19.68	982
25 Mar 13	19.85294 +0.00	19.85	19.12	19.85	246
22 Mar 13	19.85294 +0.00	19.85	18.82	19.85	444
21 Mar 13	19.85294 +0.00	19.85	19.15	19.85	48
20 Mar 13	19.85294 +0.37	19.85	19.12	19.56	587
19 Mar 13	19.48529 +0.37	20.21	19.12	20.21	326
18 Mar 13	19.11765 +0.00	19.12	18.38	19.12	163
15 Mar 13	19.11765 +0.00	19.12	18.38	19.12	499
14 Mar 13	19.11765 -0.37	19.26	18.38	19.26	619
13 Mar 13	19.48529 -0.37	19.49	19.12	19.49	249
12 Mar 13	19.85294 +0.00	19.85	19.12	19.85	442
11 Mar 13	19.85294 +0.00	19.85	19.28	19.85	2,037
08 Mar 13	19.85294 +0.00	20.00	19.12	19.85	530
07 Mar 13	19.85294 -1.46	20.59	19.12	20.59	1,147
06 Mar 13	21.30882 +2.19	21.31	19.54	19.54	1,948
05 Mar 13	19.11765 +0.35	20.28	18.10	18.82	1,968
04 Mar 13	18.76471 +1.13	18.97	17.94	18.38	903
01 Mar 13	17.63235 -0.38	18.24	16.94	18.09	5
28 Feb 13	18.01471 +0.00	18.24	18.01	18.09	2
27 Feb 13	18.01471 -0.37	18.96	16.50	18.38	790
26 Feb 13	18.38235 +0.00	18.38	17.82	18.38	255
25 Feb 13	18.38235 +0.00	19.12	18.15	18.38	545
22 Feb 13	18.38235 +0.00	19.03	18.21	18.38	708
21 Feb 13	18.38235 -0.38	19.12	18.15	18.38	472
20 Feb 13	18.76471 -0.35	19.12	18.53	19.12	3,033
19 Feb 13	19.11765 +0.00	19.12	18.38	19.12	1,616
18 Feb 13	19.11765 -0.74	20.59	18.38	19.85	2,801
15 Feb 13	19.85294 +1.47	20.59	18.38	18.38	1,241
14 Feb 13	18.38235 -0.74	19.71	16.91	19.12	630
13 Feb 13	19.11765 +1.49	20.29	17.78	17.78	598
12 Feb 13	17.63235 +0.00	18.09	17.63	17.63	356
11 Feb 13	17.63235 +0.00	19.12	17.63	17.63	341
08 Feb 13	17.63235 +0.00	18.69	17.35	17.63	875
07 Feb 13	17.63235 +0.72	18.69	17.04	17.04	460
06 Feb 13	16.91176 -0.72	17.63	16.18	17.63	533
05 Feb 13	17.63235 +0.72	17.63	16.69	16.91	1,142
04 Feb 13	16.91176 +0.00	17.63	16.76	16.91	599
01 Feb 13	16.91176 +0.00	17.63	16.32	16.91	233
31 Jan 13	16.91176 +0.00	16.91	16.32	16.91	3
30 Jan 13	16.91176 +0.00	17.63	16.32	16.91	593
29 Jan 13	16.91176 -0.72	18.38	16.18	17.63	745
28 Jan 13	17.63235 +0.00	18.32	16.91	17.63	656
25 Jan 13	17.63235 +0.00	17.63	17.63	17.63	211
24 Jan 13	17.63235 -0.75	18.38	17.63	18.38	1,010
23 Jan 13	18.38235 +0.00	18.76	17.63	18.38	1,262
22 Jan 13	18.38235 +0.00	19.12	17.63	18.38	3,079
21 Jan 13	18.38235 +1.84	22.06	16.49	19.12	5,730
18 Jan 13	16.54412 +0.37	16.76	15.44	16.18	252
17 Jan 13	16.17647 +0.00	16.76	16.18	16.18	7
16 Jan 13	16.17647 +0.37	17.35	15.00	15.88	417
15 Jan 13	15.80882 +0.00	16.18	15.37	15.88	256
14 Jan 13	15.80882 -0.37	17.63	15.81	16.18	454
11 Jan 13	16.17647 +0.00	17.49	15.59	16.18	357
10 Jan 13	16.17647 -0.74	16.84	14.72	16.84	1,590
09 Jan 13	16.91176 +1.47	17.35	15.82	15.82	1,245
08 Jan 13	15.44118 +0.00	16.18	15.44	15.44	259
07 Jan 13	15.44118 -0.37	17.21	14.72	15.16	484
04 Jan 13	15.80882 +1.85	16.90	14.35	14.35	505
03 Jan 13	13.95588 +0.00	14.72	13.96	13.96	344
02 Jan 13	13.95588 +0.00	14.72	13.96	13.96	114
31 Dec 12	13.95588 +0.00	13.99	13.96	13.96	41
28 Dec 12	13.95588 +0.00	13.96	13.96	13.96	48
24 Dec 12	13.95588 +0.00	14.72	13.96	13.96	57
21 Dec 12	13.95588 +0.37	16.18	13.24	13.68	483
20 Dec 12	13.58823 +0.00	13.81	13.24	13.68	246
19 Dec 12	13.58823 +0.00	13.59	13.59	13.59	96
18 Dec 12	13.58823 -0.37	13.87	13.24	13.87	321
17 Dec 12	13.95588 -0.40	14.03	13.24	14.03	229
14 Dec 12	14.35294 +0.00	14.50	13.96	14.43	80
13 Dec 12	14.35294 +0.00	14.50	13.96	14.43	206
12 Dec 12	14.35294 -0.37	14.57	14.16	14.57	509
11 Dec 12	14.72059 +0.00	15.00	14.43	14.72	16
10 Dec 12	14.72059 +0.37	14.72	14.22	14.43	135
07 Dec 12	14.35294 +0.00	14.87	14.35	14.43	161
06 Dec 12	14.35294 -0.37	16.91	14.03	14.03	438
04 Dec 12	14.72059 -0.72	16.18	13.24	15.44	298
03 Dec 12	15.44118 +1.09	15.44	14.40	14.43	385
30 Nov 12	14.35294 +0.00	14.35	14.26	14.35	37
29 Nov 12	14.35294 +0.76	14.72	13.81	13.81	938
28 Nov 12	13.58823 +0.00	13.96	13.34	13.68	355
27 Nov 12	13.58823 +0.00	13.59	13.32	13.59	112
26 Nov 12	13.58823 +0.00	13.96	13.40	13.68	42
23 Nov 12	13.58823 +0.00	13.96	13.31	13.68	362
22 Nov 12	13.58823 +0.35	13.79	13.16	13.24	685
21 Nov 12	13.23529 +0.00	13.24	13.06	13.24	29
20 Nov 12	13.23529 +0.00	14.57	12.50	13.24	142
19 Nov 12	13.23529 -0.72	14.72	13.24	13.96	376
16 Nov 12	13.95588 +0.72	13.96	12.04	13.24	671
15 Nov 12	13.23529 -0.35	13.66	13.24	13.66	143
14 Nov 12	13.58823 +0.00	13.71	13.54	13.68	331
13 Nov 12	13.58823 -0.37	13.79	13.53	13.79	622
12 Nov 12	13.95588 +0.00	13.96	13.37	13.96	108
09 Nov 12	13.95588 +0.00	14.22	13.59	13.96	44
08 Nov 12	13.95588 +0.00	14.21	13.59	13.96	165
07 Nov 12	13.95588 +0.00	14.26	13.46	13.96	104
06 Nov 12	13.95588 +0.00	14.26	13.37	13.96	749
05 Nov 12	13.95588 +0.00	14.25	13.63	14.25	354
02 Nov 12	13.95588 +0.00	14.72	13.37	13.96	846
01 Nov 12	13.95588 +0.37	14.35	12.79	13.68	241
31 Oct 12	13.58823 -0.37	14.26	13.24	13.96	77
30 Oct 12	13.95588 -0.76	14.35	13.24	14.35	379
29 Oct 12	14.72059 +0.00	14.72	13.37	14.72	77
25 Oct 12	14.72059 -0.37	14.72	13.96	14.72	101
24 Oct 12	15.08823 +0.00	15.09	13.96	15.09	78
23 Oct 12	15.08823 +0.74	15.09	14.12	14.43	207
22 Oct 12	14.35294 -0.37	15.15	13.96	14.72	191
19 Oct 12	14.72059 +0.00	14.72	14.26	14.72	33
18 Oct 12	14.72059 +0.00	15.15	14.72	14.72	1
17 Oct 12	14.72059 +0.76	14.72	14.26	14.26	267
16 Oct 12	13.95588 -0.40	14.43	13.37	14.43	256
15 Oct 12	14.35294 -0.37	14.56	13.96	14.56	101
11 Oct 12	14.72059 +0.00	14.72	14.57	14.72	57
09 Oct 12	14.72059 +0.00	14.91	14.54	14.72	351
08 Oct 12	14.72059 +0.00	15.00	14.43	14.72	141
05 Oct 12	14.72059 +0.00	14.72	13.96	14.72	1,229
04 Oct 12	14.72059 +1.49	14.72	12.79	13.24	1,312
03 Oct 12	13.23529 -0.72	13.31	13.24	13.31	56
02 Oct 12	13.95588 +0.00	13.96	13.28	13.96	103
01 Oct 12	13.95588 +0.00	13.96	13.24	13.96	121
28 Sep 12	13.95588 +0.00	14.12	13.24	13.96	57
27 Sep 12	13.95588 -0.76	14.21	13.09	14.21	770
26 Sep 12	14.72059 +0.00	14.72	13.96	14.72	75
25 Sep 12	14.72059 -0.37	14.72	13.96	14.72	120
24 Sep 12	15.08823 +0.00	15.09	14.12	15.09	69
21 Sep 12	15.08823 +0.74	15.09	14.21	14.43	152
20 Sep 12	14.35294 +0.00	14.35	13.96	14.35	12
19 Sep 12	14.35294 +0.00	14.35	13.96	14.35	73
18 Sep 12	14.35294 -0.74	14.35	13.96	14.35	53
17 Sep 12	15.08823 +1.13	15.65	13.96	15.16	215
14 Sep 12	13.95588 +0.37	13.96	13.24	13.68	268
13 Sep 12	13.58823 -0.37	13.59	13.24	13.59	168
12 Sep 12	13.95588 +0.00	13.96	13.24	13.96	128
11 Sep 12	13.95588 +0.00	13.96	13.24	13.96	276
10 Sep 12	13.95588 +0.00	13.96	11.04	13.96	581
07 Sep 12	13.95588 +0.00	13.96	13.24	13.96	14
06 Sep 12	13.95588 +0.00	13.96	13.25	13.96	65
05 Sep 12	13.95588 +0.00	13.96	13.25	13.96	108
04 Sep 12	13.95588 +0.00	14.21	13.37	13.96	81
03 Sep 12	13.95588 +0.00	13.96	13.44	13.96	39
31 Aug 12	13.95588 +0.37	13.96	13.44	13.68	64
30 Aug 12	13.58823 -0.76	13.96	13.24	13.96	205
29 Aug 12	14.35294 +0.00	14.43	14.03	14.43	124
28 Aug 12	14.35294 +0.00	14.53	14.35	14.43	345
24 Aug 12	14.35294 +0.00	15.16	14.35	14.43	309
23 Aug 12	14.35294 +0.00	15.44	14.35	14.43	342
22 Aug 12	14.35294 +0.00	16.18	14.35	14.43	654
21 Aug 12	14.35294 +0.00	15.16	14.12	14.43	2,793
20 Aug 12	14.35294 +0.00	14.72	13.96	14.43	113
17 Aug 12	14.35294 +0.00	15.09	14.35	14.43	1,255
16 Aug 12	14.35294 -0.74	15.16	14.35	15.16	427
15 Aug 12	15.08823 +0.00	15.43	14.65	15.16	69
14 Aug 12	15.08823 +0.00	15.65	14.65	15.16	289
13 Aug 12	15.08823 +0.37	17.35	14.57	16.18	492
10 Aug 12	14.72059 +0.00	15.65	14.21	14.72	331
09 Aug 12	14.72059 +0.76	14.72	14.26	14.26	396
08 Aug 12	13.95588 +0.00	14.72	13.96	13.96	458
07 Aug 12	13.95588 +0.00	14.72	13.96	13.96	107
06 Aug 12	13.95588 -0.40	15.44	13.96	14.43	1,005
03 Aug 12	14.35294 +0.00	15.44	13.96	14.43	156
02 Aug 12	14.35294 +0.00	14.35	13.75	14.35	99
01 Aug 12	14.35294 -0.37	15.09	13.59	14.72	329
31 Jul 12	14.72059 -1.09	15.44	13.96	15.44	2,051
30 Jul 12	15.80882 +1.09	15.81	14.43	14.72	320
27 Jul 12	14.72059 +0.00	15.29	14.35	14.72	170
26 Jul 12	14.72059 +0.00	14.72	14.72	14.72	48
25 Jul 12	14.72059 -0.37	15.16	14.44	14.72	145
24 Jul 12	15.08823 +0.37	15.09	14.57	14.72	775
23 Jul 12	14.72059 -0.37	16.18	14.72	15.16	190
20 Jul 12	15.08823 +0.74	16.84	14.72	14.72	949
19 Jul 12	14.35294 +0.40	16.18	14.12	14.12	369
18 Jul 12	13.95588 -0.76	14.57	13.68	14.57	583
17 Jul 12	14.72059 -0.72	15.97	13.24	15.44	754
16 Jul 12	15.44118 -0.74	19.41	13.59	19.12	2,429
13 Jul 12	16.17647 +0.37	16.76	15.51	15.88	51
12 Jul 12	15.80882 -0.74	16.49	15.81	16.49	331
11 Jul 12	16.54412 +0.37	17.03	15.59	16.18	1,050
10 Jul 12	16.17647 +0.00	16.26	15.51	16.18	476
09 Jul 12	16.17647 +0.00	16.50	15.75	16.18	216
06 Jul 12	16.17647 -0.74	17.63	14.72	16.91	1,167
05 Jul 12	16.91176 +1.47	20.59	15.81	15.81	4,232
04 Jul 12	15.44118 +2.21	19.12	13.25	13.25	1,601
03 Jul 12	13.23529 +0.00	14.72	12.72	13.24	428
29 Jun 12	13.23529 +0.00	14.72	12.12	13.24	415
28 Jun 12	13.23529 -0.72	13.24	12.65	13.24	358
27 Jun 12	13.95588 +0.00	14.35	12.69	13.96	97
25 Jun 12	13.95588 +0.00	14.72	12.50	13.96	114
22 Jun 12	13.95588 -0.76	14.72	12.12	14.72	1,540
21 Jun 12	14.72059 +0.00	14.72	11.76	14.72	533
20 Jun 12	14.72059 +0.00	14.72	14.65	14.72	4
19 Jun 12	14.72059 +0.76	14.72	13.53	13.96	144
18 Jun 12	13.95588 +0.00	14.50	13.46	13.96	209
15 Jun 12	13.95588 -0.76	14.72	13.37	14.72	300
14 Jun 12	14.72059 +0.00	14.72	13.24	14.72	33
13 Jun 12	14.72059 +0.00	14.72	13.37	14.72	97
12 Jun 12	14.72059 -1.09	15.51	13.24	15.51	133
11 Jun 12	15.80882 +2.22	16.04	13.81	15.44	774
08 Jun 12	13.58823 +0.00	13.59	12.65	13.59	261
07 Jun 12	13.58823 +1.09	13.59	12.72	12.72	239
06 Jun 12	12.50000 +0.00	12.76	11.91	12.50	46
01 Jun 12	12.50000 -0.74	12.79	11.91	12.79	325
31 May 12	13.23529 -0.72	13.51	12.04	13.51	230
30 May 12	13.95588 +0.00	13.96	12.68	13.96	278
29 May 12	13.95588 +0.72	15.00	13.24	15.00	121
28 May 12	13.23529 +0.74	13.74	12.21	12.50	67
25 May 12	12.50000 -0.74	12.79	11.99	12.79	175
24 May 12	13.23529 +0.74	13.75	11.91	12.50	132
23 May 12	12.50000 -1.09	14.26	11.91	13.68	380
22 May 12	13.58823 +0.35	13.96	11.84	13.24	600
21 May 12	13.23529 +0.00	13.59	11.91	13.24	320
18 May 12	13.23529 -0.72	13.96	11.91	13.96	349
17 May 12	13.95588 -1.13	14.12	13.24	14.12	131
16 May 12	15.08823 +0.00	15.09	13.96	15.09	81
15 May 12	15.08823 +0.00	15.09	13.96	15.09	101
14 May 12	15.08823 +0.00	15.09	11.91	15.09	62
11 May 12	15.08823 +0.00	15.09	13.96	15.09	195
10 May 12	15.08823 +0.00	15.44	14.12	15.16	300
09 May 12	15.08823 -0.72	15.09	13.51	15.09	643
08 May 12	15.80882 +0.00	15.81	13.24	15.81	214
04 May 12	15.80882 +0.00	15.81	13.96	15.81	96
03 May 12	15.80882 +0.00	15.81	14.12	15.81	102
02 May 12	15.80882 +0.00	15.81	14.12	15.81	164
01 May 12	15.80882 -0.74	16.91	14.12	16.62	436
30 Apr 12	16.54412 +0.00	17.35	15.09	16.62	96
27 Apr 12	16.54412 +2.19	17.63	14.35	14.43	1,059
26 Apr 12	14.35294 +0.00	14.72	14.12	14.43	278
25 Apr 12	14.35294 +0.00	14.72	14.35	14.43	267
24 Apr 12	14.35294 +0.00	14.72	13.96	14.43	162
23 Apr 12	14.35294 +0.00	14.72	13.96	14.43	131
20 Apr 12	14.35294 +0.00	14.35	13.96	14.35	355
19 Apr 12	14.35294 -0.37	14.35	13.96	14.35	576
18 Apr 12	14.72059 +0.00	14.78	13.96	14.72	505
17 Apr 12	14.72059 -0.37	15.00	14.40	15.00	230
16 Apr 12	15.08823 +0.00	15.09	14.37	15.09	32
13 Apr 12	15.08823 +0.00	15.29	14.37	15.16	79
12 Apr 12	15.08823 +0.74	15.35	14.21	14.43	426
11 Apr 12	14.35294 -1.09	15.37	13.96	15.37	432
10 Apr 12	15.44118 +0.35	15.78	14.75	15.16	152
05 Apr 12	15.08823 +0.00	15.59	13.96	15.16	183
04 Apr 12	15.08823 +0.37	15.62	14.43	14.72	186
03 Apr 12	14.72059 +0.00	16.18	14.13	14.72	202
02 Apr 12	14.72059 -0.72	15.91	14.12	15.44	675
30 Mar 12	15.44118 -0.37	15.81	14.72	15.81	290
29 Mar 12	15.80882 +0.00	16.54	15.59	15.88	44
28 Mar 12	15.80882 +0.37	16.49	15.51	15.51	334
27 Mar 12	15.44118 +0.00	16.10	15.15	15.44	310
26 Mar 12	15.44118 +0.00	16.04	15.09	15.44	1,163
23 Mar 12	15.44118 -1.10	17.21	13.96	16.62	839
22 Mar 12	16.54412 +0.00	17.49	13.96	16.62	446
21 Mar 12	16.54412 +0.74	17.63	15.81	15.88	164
20 Mar 12	15.80882 +0.00	16.91	15.69	15.88	99
19 Mar 12	15.80882 -1.10	17.28	15.65	16.91	458
16 Mar 12	16.91176 +0.00	17.63	16.54	16.91	445
15 Mar 12	16.91176 +1.10	19.12	14.72	15.88	785
14 Mar 12	15.80882 -1.47	19.12	14.72	17.35	1,417
13 Mar 12	17.27941 +0.37	18.38	17.28	17.28	526
12 Mar 12	16.91176 -1.47	22.06	16.49	18.38	1,915
09 Mar 12	18.38235 +1.10	21.31	17.63	17.63	2,975
08 Mar 12	17.27941 -0.74	22.06	17.28	18.09	4,254
07 Mar 12	18.01471 +0.00	22.06	17.91	18.09	3,783
06 Mar 12	18.01471 +1.84	21.62	14.96	16.18	5,550
05 Mar 12	16.17647 +1.46	18.32	14.22	14.72	2,449
02 Mar 12	14.72059 +0.00	15.22	13.96	14.72	1,011
01 Mar 12	14.72059 +0.76	14.93	14.72	14.72	337
29 Feb 12	13.95588 -2.22	15.09	13.59	15.09	340
28 Feb 12	16.17647 +0.00	16.18	14.85	16.18	269
27 Feb 12	16.17647 +0.00	16.18	14.72	16.18	329
24 Feb 12	16.17647 +1.46	16.54	13.90	14.72	934
23 Feb 12	14.72059 -0.72	16.69	13.75	15.44	1,012
22 Feb 12	15.44118 +1.49	17.69	13.68	13.96	3,879
21 Feb 12	13.95588 -0.76	14.72	12.57	14.72	833
20 Feb 12	14.72059 +0.00	14.72	13.24	14.72	148
17 Feb 12	14.72059 +0.00	14.72	13.24	14.72	188
16 Feb 12	14.72059 +0.00	15.00	13.24	14.72	262
15 Feb 12	14.72059 +0.76	14.72	13.24	13.96	255
14 Feb 12	13.95588 -0.76	14.43	12.04	14.43	368
13 Feb 12	14.72059 +0.00	15.00	13.57	14.72	618
10 Feb 12	14.72059 -0.72	14.72	13.24	14.72	405
09 Feb 12	15.44118 +0.72	15.72	13.24	15.72	853
08 Feb 12	14.72059 +0.00	15.22	13.50	14.72	205
07 Feb 12	14.72059 +0.00	15.44	13.37	14.72	167
06 Feb 12	14.72059 +1.49	16.18	13.32	13.32	602
03 Feb 12	13.23529 -0.35	14.72	12.87	13.68	286
02 Feb 12	13.58823 +0.00	14.57	12.82	13.68	375
01 Feb 12	13.58823 -1.13	13.81	12.04	13.81	1,163
31 Jan 12	14.72059 +0.00	14.72	13.24	14.72	263
30 Jan 12	14.72059 +0.00	15.09	13.44	14.72	137
27 Jan 12	14.72059 +0.00	14.72	13.44	14.72	63
26 Jan 12	14.72059 +0.00	15.00	13.24	14.72	434
25 Jan 12	14.72059 -0.72	15.37	13.26	15.37	435
24 Jan 12	15.44118 +0.00	15.71	14.26	15.44	242
23 Jan 12	15.44118 +0.72	17.63	14.21	14.72	794
20 Jan 12	14.72059 +0.00	16.18	13.51	14.72	1,233
19 Jan 12	14.72059 -0.72	15.29	12.50	15.29	417
18 Jan 12	15.44118 +0.72	17.12	13.96	14.72	570
17 Jan 12	14.72059 -0.72	16.18	13.75	15.44	1,022
16 Jan 12	15.44118 +0.00	17.63	14.72	15.44	1,057
13 Jan 12	15.44118 -0.74	17.12	15.31	16.18	784
12 Jan 12	16.17647 +0.74	20.59	14.93	16.91	3,609
11 Jan 12	15.44118 -0.74	17.63	14.72	16.18	615
10 Jan 12	16.17647 +0.00	16.84	15.00	16.18	364
09 Jan 12	16.17647 +1.46	16.18	13.81	14.72	320
06 Jan 12	14.72059 +0.00	14.72	13.37	14.72	178
05 Jan 12	14.72059 +0.00	14.72	13.24	14.72	260
04 Jan 12	14.72059 +0.00	14.72	13.68	14.72	183
03 Jan 12	14.72059 +0.00	14.72	13.24	14.72	71
30 Dec 11	14.72059 +0.00	14.72	13.24	14.72	57
29 Dec 11	14.72059 +0.00	15.29	12.50	14.72	425
28 Dec 11	14.72059 -0.72	15.44	13.81	15.44	309
23 Dec 11	15.44118 +0.00	15.72	14.72	15.44	248
22 Dec 11	15.44118 +0.00	15.72	14.72	15.44	201
21 Dec 11	15.44118 -0.74	16.76	14.72	16.18	122
20 Dec 11	16.17647 +0.00	16.91	15.29	16.18	184
19 Dec 11	16.17647 -0.74	17.04	15.00	16.91	271
16 Dec 11	16.91176 +0.00	17.35	16.18	16.91	403
15 Dec 11	16.91176 +0.74	19.12	15.88	16.91	861
14 Dec 11	16.17647 +0.74	17.63	16.18	16.18	187
13 Dec 11	15.44118 +0.00	17.49	15.44	15.44	173
12 Dec 11	15.44118 -0.74	16.91	15.44	16.18	133
09 Dec 11	16.17647 +0.00	17.63	15.72	16.18	168
08 Dec 11	16.17647 +0.74	17.21	15.29	15.44	155
07 Dec 11	15.44118 -0.74	17.04	15.29	16.18	291
06 Dec 11	16.17647 -1.46	16.91	15.29	16.91	121
05 Dec 11	17.63235 -0.75	20.59	15.44	18.38	1,179
02 Dec 11	18.38235 +5.88	20.59	12.50	12.50	1,998
01 Dec 11	12.50000 -1.46	14.57	12.21	13.96	208
30 Nov 11	13.95588 -0.40	15.29	13.96	14.43	405
29 Nov 11	14.35294 +0.00	15.29	13.68	14.43	274
28 Nov 11	14.35294 +0.00	15.29	14.35	14.43	63
25 Nov 11	14.35294 +0.00	15.44	14.35	14.43	46
24 Nov 11	14.35294 +0.00	14.72	14.35	14.43	133
23 Nov 11	14.35294 -0.37	15.44	14.26	14.72	185
22 Nov 11	14.72059 -0.72	15.72	13.81	15.44	1,256
21 Nov 11	15.44118 +0.35	19.12	15.13	15.88	504
18 Nov 11	15.08823 +0.37	15.88	14.26	14.72	1,627
17 Nov 11	14.72059 +1.49	16.18	13.82	13.82	518
16 Nov 11	13.23529 +0.00	14.72	12.04	13.24	374
15 Nov 11	13.23529 -0.72	14.72	13.24	13.96	174
14 Nov 11	13.95588 +0.00	14.72	13.24	13.96	298
11 Nov 11	13.95588 +0.72	14.72	12.37	13.24	475
10 Nov 11	13.23529 -0.72	16.18	12.29	13.96	800
09 Nov 11	13.95588 +2.19	17.35	13.24	13.24	1,482
08 Nov 11	11.76471 +0.00	13.24	11.76	11.76	27
07 Nov 11	11.76471 +0.00	13.24	10.90	11.76	479
04 Nov 11	11.76471 +0.00	12.50	10.90	11.76	295
03 Nov 11	11.76471 +0.00	11.91	10.90	11.76	148
02 Nov 11	11.76471 +0.00	12.04	10.90	11.76	95
01 Nov 11	11.76471 -0.74	11.76	11.04	11.76	67
31 Oct 11	12.50000 +0.00	12.65	12.37	12.50	211
28 Oct 11	12.50000 +0.74	13.81	11.32	11.76	92
27 Oct 11	11.76471 +0.00	12.21	11.25	11.76	185
26 Oct 11	11.76471 +0.00	12.04	11.04	11.76	66
25 Oct 11	11.76471 +0.00	12.50	11.76	11.76	242
24 Oct 11	11.76471 +0.00	11.94	11.76	11.76	58
21 Oct 11	11.76471 +0.00	12.09	10.46	11.76	192
20 Oct 11	11.76471 +0.72	13.09	10.90	11.04	116
19 Oct 11	11.04412 -1.46	12.21	9.56	12.21	717
18 Oct 11	12.50000 -0.74	12.50	11.76	12.50	390
17 Oct 11	13.23529 +0.74	13.24	12.04	12.50	185
14 Oct 11	12.50000 +0.74	12.93	12.50	12.50	38
13 Oct 11	11.76471 -0.74	12.04	10.90	12.04	370
12 Oct 11	12.50000 +0.00	12.50	10.90	12.50	98
11 Oct 11	12.50000 +0.00	12.50	10.90	12.50	72
10 Oct 11	12.50000 +0.00	12.93	10.74	12.50	242
07 Oct 11	12.50000 -0.74	17.63	10.74	16.18	466
06 Oct 11	13.23529 +1.47	14.72	10.74	11.76	350
05 Oct 11	11.76471 +0.72	12.37	10.74	11.04	49
03 Oct 11	11.04412 -0.35	11.76	10.60	11.47	225
30 Sep 11	11.39706 -0.37	11.74	9.40	11.74	305
29 Sep 11	11.76471 +0.00	11.76	10.46	11.76	133
28 Sep 11	11.76471 -1.47	12.13	10.46	12.13	266
27 Sep 11	13.23529 +0.37	13.37	12.04	12.93	208
26 Sep 11	12.86765 +0.00	12.87	11.04	12.87	37
23 Sep 11	12.86765 +0.00	12.87	11.04	12.87	28
22 Sep 11	12.86765 +0.00	12.87	11.04	12.87	147
20 Sep 11	12.86765 +0.00	12.93	11.04	12.93	32
19 Sep 11	12.86765 +0.37	12.87	12.50	12.50	2
16 Sep 11	12.50000 +0.00	12.93	12.50	12.50	8
15 Sep 11	12.50000 +0.00	12.93	11.18	12.50	260
14 Sep 11	12.50000 +0.00	12.50	11.76	12.50	291
13 Sep 11	12.50000 +0.00	12.65	11.18	12.50	118
12 Sep 11	12.50000 +0.00	13.09	10.74	12.50	60
09 Sep 11	12.50000 -0.74	13.51	11.76	13.24	129
08 Sep 11	13.23529 +0.00	13.51	11.91	13.24	100
07 Sep 11	13.23529 -1.49	13.51	13.24	13.51	40
06 Sep 11	14.72059 +0.00	14.72	13.24	14.72	40
05 Sep 11	14.72059 +1.85	14.72	12.50	12.93	201
02 Sep 11	12.86765 +0.37	12.87	12.60	12.60	34
01 Sep 11	12.50000 -0.74	13.81	11.76	13.24	169
31 Aug 11	13.23529 -0.72	13.81	11.76	13.81	322
30 Aug 11	13.95588 +0.00	13.96	12.50	13.96	74
26 Aug 11	13.95588 +0.37	13.96	11.76	13.68	67
25 Aug 11	13.58823 -0.37	13.59	11.76	13.59	40
24 Aug 11	13.95588 -0.76	13.96	13.24	13.96	192
23 Aug 11	14.72059 -0.72	14.72	13.96	14.72	74
22 Aug 11	15.44118 +0.72	15.44	13.31	14.72	112
19 Aug 11	14.72059 +0.00	14.85	14.57	14.72	54
18 Aug 11	14.72059 +0.00	14.72	13.24	14.72	88
17 Aug 11	14.72059 -0.72	14.72	13.24	14.72	25
15 Aug 11	15.44118 +0.72	15.44	13.51	14.72	65
12 Aug 11	14.72059 +0.00	14.72	13.24	14.72	34
11 Aug 11	14.72059 -1.46	14.72	13.24	14.72	333
10 Aug 11	16.17647 +0.00	16.18	14.72	16.18	52
09 Aug 11	16.17647 +0.74	16.18	14.72	15.44	37
08 Aug 11	15.44118 +1.49	17.63	13.37	13.96	52
05 Aug 11	13.95588 -1.13	14.72	13.24	13.68	391
04 Aug 11	15.08823 -0.35	15.88	14.72	15.44	226
03 Aug 11	15.44118 -1.47	16.18	13.24	16.18	106
02 Aug 11	16.91176 +0.00	16.91	16.18	16.91	60
01 Aug 11	16.91176 -0.72	16.91	16.32	16.91	62
29 Jul 11	17.63235 +0.00	17.94	16.18	17.63	17
28 Jul 11	17.63235 +0.00	18.38	16.18	17.63	105
27 Jul 11	17.63235 -0.75	18.24	16.18	18.24	350
26 Jul 11	18.38235 +0.37	18.38	16.18	18.09	179
25 Jul 11	18.01471 -1.10	18.24	17.49	18.24	493
22 Jul 11	19.11765 +0.74	19.12	16.18	18.38	300
21 Jul 11	18.38235 -0.74	18.38	16.49	18.38	938
20 Jul 11	19.11765 +0.74	21.82	16.18	19.85	1,392
19 Jul 11	18.38235 +0.75	18.53	17.04	17.63	257
18 Jul 11	17.63235 +0.00	19.12	17.63	17.63	86
15 Jul 11	17.63235 +0.00	19.12	17.63	17.63	253
14 Jul 11	17.63235 +0.72	17.63	17.21	17.21	12
13 Jul 11	16.91176 +0.00	17.06	16.91	16.91	23
12 Jul 11	16.91176 -0.37	18.97	16.91	17.35	230
11 Jul 11	17.27941 +0.00	19.12	16.76	17.35	205
08 Jul 11	17.27941 +0.00	17.28	16.49	17.28	16
07 Jul 11	17.27941 -0.35	18.82	16.32	17.63	239
06 Jul 11	17.63235 +0.72	19.12	15.88	16.91	354
05 Jul 11	16.91176 +0.37	19.12	16.18	16.91	67
04 Jul 11	16.54412 -0.74	18.24	15.59	17.35	295
01 Jul 11	17.27941 -0.74	17.78	16.49	17.78	287
30 Jun 11	18.01471 +0.00	18.01	17.63	18.01	136
29 Jun 11	18.01471 +0.38	18.38	17.35	17.63	245
28 Jun 11	17.63235 +0.35	19.12	17.35	17.35	447
27 Jun 11	17.27941 -0.35	18.38	16.62	17.63	964
24 Jun 11	17.63235 +0.00	19.12	17.63	17.63	458
23 Jun 11	17.63235 +0.72	18.82	17.21	17.21	361
22 Jun 11	16.91176 +0.37	17.49	16.49	16.62	235
21 Jun 11	16.54412 -0.37	16.76	16.18	16.76	851
20 Jun 11	16.91176 -1.47	17.04	16.18	17.04	614
17 Jun 11	18.38235 -1.47	19.41	16.91	19.41	439
16 Jun 11	19.85294 +0.00	21.16	18.38	19.85	922
15 Jun 11	19.85294 +0.00	21.31	19.12	19.12	2,462
14 Jun 11	19.85294 +4.76	26.25	16.40	17.63	12,515
13 Jun 11	15.08823 -0.35	15.18	14.26	15.18	250
10 Jun 11	15.44118 -0.74	15.44	14.43	15.44	781
09 Jun 11	16.17647 -0.74	16.18	14.72	16.18	317
08 Jun 11	16.91176 +0.00	16.91	15.29	16.91	36
07 Jun 11	16.91176 -0.72	18.97	15.16	17.63	1,122
06 Jun 11	17.63235 +0.72	17.63	14.78	16.91	113
03 Jun 11	16.91176 +1.47	17.04	13.81	15.44	110
02 Jun 11	15.44118 +0.00	15.44	14.72	15.44	5
01 Jun 11	15.44118 +0.00	15.51	14.72	15.44	150
31 May 11	15.44118 +0.00	15.88	14.72	15.44	132
27 May 11	15.44118 -1.47	16.62	14.72	16.62	406
26 May 11	16.91176 +0.00	16.91	15.44	16.91	93
25 May 11	16.91176 +0.00	16.91	16.04	16.91	23
24 May 11	16.91176 +0.37	17.35	15.44	16.62	196
23 May 11	16.54412 +0.00	16.54	15.44	16.54	64
20 May 11	16.54412 +0.74	16.76	15.81	15.88	127
19 May 11	15.80882 +0.00	16.04	15.44	15.88	443
18 May 11	15.80882 +0.37	16.04	14.85	15.44	346
17 May 11	15.44118 -1.10	15.72	15.44	15.72	149
16 May 11	16.54412 -0.37	16.54	13.68	16.54	531
13 May 11	16.91176 +1.47	16.91	14.72	15.44	367
12 May 11	15.44118 -1.10	16.18	15.44	16.18	149
11 May 11	16.54412 -0.37	16.54	14.72	16.54	318
10 May 11	16.91176 -0.37	16.91	14.57	16.91	578
09 May 11	17.27941 +0.00	17.28	14.93	17.28	333
06 May 11	17.27941 +0.37	17.28	13.09	16.91	839
05 May 11	16.91176 -0.37	16.91	14.85	16.91	526
04 May 11	17.27941 +0.00	17.28	16.18	17.28	214
03 May 11	17.27941 -0.35	18.09	16.18	17.63	197
28 Apr 11	17.63235 +0.00	18.32	16.62	17.63	82
27 Apr 11	17.63235 +0.72	18.38	16.18	16.91	647
26 Apr 11	16.91176 +0.00	18.82	15.88	16.91	206
21 Apr 11	16.91176 +0.00	18.16	15.37	16.91	139
20 Apr 11	16.91176 +0.00	18.24	15.19	16.91	309
19 Apr 11	16.91176 -0.72	18.32	16.91	17.63	124
18 Apr 11	17.63235 -0.75	19.12	16.32	18.38	847
15 Apr 11	18.38235 +2.21	19.12	15.29	16.18	632
14 Apr 11	16.17647 -1.84	18.38	16.18	18.09	660
13 Apr 11	18.01471 +0.74	18.69	17.04	17.35	531
12 Apr 11	17.27941 -1.10	18.24	17.28	18.24	508
11 Apr 11	18.38235 +2.21	21.76	17.35	17.35	2,636
08 Apr 11	16.17647 +0.00	16.49	15.44	16.18	724
07 Apr 11	16.17647 +0.00	17.54	15.60	16.18	197
06 Apr 11	16.17647 +0.00	17.78	14.85	16.18	756
05 Apr 11	16.17647 -1.46	18.82	14.72	17.63	1,113
04 Apr 11	17.63235 +1.46	19.12	16.04	16.18	1,086
01 Apr 11	16.17647 -0.37	17.63	14.72	16.62	3,093
31 Mar 11	16.54412 -1.09	17.78	13.96	17.63	614
30 Mar 11	17.63235 +1.09	18.24	15.88	16.62	1,098
29 Mar 11	16.54412 -0.74	18.38	16.18	17.35	699
28 Mar 11	17.27941 +0.37	18.09	14.72	16.91	1,015
25 Mar 11	16.91176 +0.37	17.63	15.16	16.62	574
24 Mar 11	16.54412 +0.00	17.88	15.62	16.62	311
23 Mar 11	16.54412 -1.09	18.38	14.72	17.63	1,329
22 Mar 11	17.63235 +0.00	19.04	14.72	17.63	3,802
21 Mar 11	17.63235 -1.49	18.69	16.18	18.69	366
18 Mar 11	19.11765 +0.74	19.19	17.71	18.38	284
17 Mar 11	18.38235 -0.38	18.94	16.91	18.82	373
16 Mar 11	18.76471 +0.75	19.31	16.91	18.09	293
15 Mar 11	18.01471 -1.47	19.74	16.91	19.56	532
14 Mar 11	19.48529 +0.72	20.15	17.85	18.82	909
11 Mar 11	18.76471 -0.35	22.62	17.28	19.12	1,791
10 Mar 11	19.11765 -0.74	20.59	18.69	19.85	643
09 Mar 11	19.85294 +0.00	20.22	15.44	19.85	249
08 Mar 11	19.85294 -0.37	21.21	19.12	20.29	898
07 Mar 11	20.22059 +0.00	20.99	19.12	20.29	1,046
04 Mar 11	20.22059 -0.74	21.97	19.12	21.03	514
03 Mar 11	20.95588 -1.85	22.50	20.01	22.50	396
02 Mar 11	22.80882 +1.85	25.68	21.62	21.62	4,930
01 Mar 11	20.95588 +0.74	23.54	20.15	20.29	2,889
28 Feb 11	20.22059 +1.46	22.06	18.53	18.82	1,728
25 Feb 11	18.76471 -0.35	19.56	17.88	19.12	257
24 Feb 11	19.11765 +0.74	20.51	18.09	18.38	851
23 Feb 11	18.38235 -1.47	19.63	17.63	19.63	749
22 Feb 11	19.85294 -1.10	26.32	19.12	21.03	1,322
21 Feb 11	20.95588 +0.74	24.85	19.85	20.29	1,687
18 Feb 11	20.22059 +3.68	21.09	16.35	16.62	2,001
17 Feb 11	16.54412 -0.74	17.63	15.44	17.35	2,134
16 Feb 11	17.27941 -0.35	17.65	16.18	17.63	466
15 Feb 11	17.63235 -0.46	18.79	15.44	18.09	2,009
14 Feb 11	18.08824 -0.29	19.85	16.91	18.38	1,565
11 Feb 11	18.38235 +1.10	19.85	17.15	17.15	1,169
10 Feb 11	17.27941 +1.10	19.09	15.88	17.49	721
09 Feb 11	16.17647 -0.74	17.63	14.96	16.49	2,520
08 Feb 11	16.91176 +0.00	18.24	16.10	17.53	2,595
07 Feb 11	16.91176 -1.47	18.97	16.18	18.97	2,894
04 Feb 11	18.38235 -0.74	19.85	18.38	18.97	502
03 Feb 11	19.11765 +0.35	19.49	18.38	18.66	556
02 Feb 11	18.76471 -0.35	19.85	18.47	19.85	647
01 Feb 11	19.11765 -0.37	21.31	18.94	20.59	1,245
31 Jan 11	19.48529 +0.37	22.06	19.12	20.51	2,071
28 Jan 11	19.11765 +2.94	21.31	15.88	16.10	5,053
27 Jan 11	16.17647 -1.84	18.24	14.12	17.63	5,199
26 Jan 11	18.01471 -1.47	19.49	17.63	19.12	1,239
25 Jan 11	19.48529 -1.10	20.03	18.38	20.03	1,659
24 Jan 11	20.58824 -1.10	21.76	19.26	20.74	1,630
21 Jan 11	21.69118 +0.74	22.66	19.26	22.06	3,153
20 Jan 11	20.95588 -1.10	23.94	19.85	23.94	3,830
19 Jan 11	22.05882 +1.84	26.49	19.91	21.76	10,463
18 Jan 11	20.22059 -5.15	26.76	17.63	23.90	12,706
17 Jan 11	25.36765 +3.68	31.59	21.31	21.91	36,031
14 Jan 11	21.69118 +7.74	22.81	13.59	14.72	29,825
13 Jan 11	13.95588 +1.09	17.63	13.09	13.09	11,075
12 Jan 11	12.86765 +0.75	14.72	11.04	11.32	3,892
11 Jan 11	12.11765 +0.00	12.12	11.15	11.22	184
10 Jan 11	12.11765 +0.00	12.21	11.22	11.62	313
07 Jan 11	12.11765 +0.35	12.57	10.29	10.29	301
06 Jan 11	11.76471 +0.00	12.79	10.90	10.90	47
05 Jan 11	11.76471 +0.00	13.09	10.74	13.09	653
04 Jan 11	11.76471 +0.00	13.24	10.60	12.47	736
31 Dec 10	11.76471 +0.37	13.24	11.76	13.24	772
30 Dec 10	11.39706 +0.00	11.56	8.84	11.04	593
29 Dec 10	11.39706 -0.72	12.50	11.04	11.04	372
24 Dec 10	12.11765 -0.38	12.50	11.76	12.50	20
23 Dec 10	12.50000 -0.37	12.51	11.76	12.51	171
22 Dec 10	12.86765 +0.00	12.93	10.66	12.50	804
21 Dec 10	12.86765 -0.37	12.93	12.50	12.50	725
20 Dec 10	13.23529 +0.37	14.26	12.50	13.09	630
17 Dec 10	12.86765 +0.75	14.72	11.76	12.12	5,081
16 Dec 10	12.11765 -0.38	13.24	11.04	12.19	830
15 Dec 10	12.50000 +0.00	12.50	11.75	11.76	322
14 Dec 10	12.50000 -1.09	12.50	11.47	12.50	349
13 Dec 10	13.58823 +1.09	13.93	12.50	13.22	1,636
10 Dec 10	12.50000 +1.46	12.63	10.46	11.01	7,135
09 Dec 10	11.04412 -0.35	11.04	10.46	10.46	168
08 Dec 10	11.39706 +0.74	11.76	9.99	10.60	1,910
07 Dec 10	10.66176 +0.00	11.04	10.29	10.29	766
06 Dec 10	10.66176 +0.75	11.04	8.84	8.84	1,067
03 Dec 10	9.91177 -0.38	11.10	8.97	11.10	312
02 Dec 10	10.29412 -1.10	11.16	8.84	11.12	855
01 Dec 10	11.39706 -0.37	12.93	9.19	12.93	4,038
30 Nov 10	11.76471 -0.74	12.50	11.04	12.50	782
29 Nov 10	12.50000 +0.38	12.91	11.76	12.21	663
26 Nov 10	12.11765 -0.38	12.93	11.76	12.93	360
25 Nov 10	12.50000 +0.00	13.24	10.60	11.99	285
24 Nov 10	12.50000 +0.00	13.24	10.29	11.76	492
23 Nov 10	12.50000 -0.37	13.07	11.04	12.57	1,239
22 Nov 10	12.86765 -1.49	15.16	12.50	13.96	3,874
19 Nov 10	14.35294 +1.49	17.28	12.65	13.24	10,024
18 Nov 10	12.86765 +1.82	17.28	10.29	10.65	21,209
17 Nov 10	11.04412 +0.00	11.04	9.56	9.56	904
16 Nov 10	11.04412 +0.00	11.32	10.29	11.32	850
15 Nov 10	11.04412 +0.38	11.76	10.53	10.53	2,520
12 Nov 10	10.66176 +1.10	11.76	9.12	9.12	5,010
11 Nov 10	9.55882 +1.84	10.74	8.84	9.56	5,429
10 Nov 10	7.72059 +0.35	8.84	7.21	8.84	1,413
09 Nov 10	7.36765 +0.00	7.79	6.78	6.78	760
08 Nov 10	7.36765 +0.00	7.54	6.66	6.66	274
05 Nov 10	7.36765 +0.00	7.37	6.62	6.62	824
04 Nov 10	7.36765 +0.00	7.37	6.62	6.62	73
03 Nov 10	7.36765 -0.35	7.65	6.62	7.37	378
02 Nov 10	7.72059 +0.00	7.72	7.37	7.65	232
01 Nov 10	7.72059 +0.00	7.72	7.37	7.37	139
29 Oct 10	7.72059 +0.00	7.93	7.37	7.93	339
28 Oct 10	7.72059 +0.00	7.79	7.37	7.65	173
27 Oct 10	7.72059 +0.00	7.72	6.62	7.37	527
26 Oct 10	7.72059 +0.00	7.91	7.37	7.56	862
25 Oct 10	7.72059 +0.00	7.72	6.62	7.59	115
22 Oct 10	7.72059 +0.00	7.72	7.37	7.60	570
21 Oct 10	7.72059 +0.00	7.72	7.37	7.37	29
20 Oct 10	7.72059 +0.00	7.72	7.37	7.37	145
19 Oct 10	7.72059 +0.00	7.72	7.37	7.63	81
18 Oct 10	7.72059 +0.00	7.72	7.65	7.65	77
15 Oct 10	7.72059 +0.00	7.72	7.37	7.37	41
14 Oct 10	7.72059 +0.28	7.72	6.03	6.03	616
13 Oct 10	7.44118 -1.40	7.44	6.62	7.37	864
12 Oct 10	8.83823 +0.00	8.84	8.28	8.79	251
11 Oct 10	8.83823 +0.75	9.53	8.28	8.84	892
08 Oct 10	8.08823 -0.37	8.09	7.37	8.09	230
07 Oct 10	8.45588 +0.00	8.46	7.37	8.09	311
06 Oct 10	8.45588 +0.00	8.46	7.37	8.21	195
05 Oct 10	8.45588 +0.00	8.46	8.09	8.24	111
04 Oct 10	8.45588 +0.00	8.46	8.09	8.09	44
01 Oct 10	8.45588 +0.00	8.46	7.37	7.37	273
30 Sep 10	8.45588 +0.74	8.51	7.50	8.37	209
29 Sep 10	7.72059 +0.00	8.00	7.00	7.41	111
28 Sep 10	7.72059 +0.35	8.00	6.93	6.93	427
27 Sep 10	7.36765 +0.00	7.37	6.62	6.62	54
24 Sep 10	7.36765 -0.13	7.37	6.62	6.93	159
23 Sep 10	7.50000 -0.37	8.37	6.93	8.21	576
22 Sep 10	7.86765 +1.40	8.09	6.78	6.88	393
21 Sep 10	6.47059 -1.25	7.62	6.18	7.62	499
20 Sep 10	7.72059 -0.37	8.09	7.37	7.37	282
17 Sep 10	8.08823 -0.75	8.24	7.37	8.24	518
16 Sep 10	8.83823 +0.00	9.53	7.72	8.47	2,275
15 Sep 10	8.83823 +2.97	10.60	7.79	7.79	8,436
13 Sep 10	5.86765 +0.00	5.87	4.40	4.40	29
10 Sep 10	5.86765 +0.00	5.87	4.40	4.40	23
08 Sep 10	5.86765 +0.00	5.87	5.15	5.15	20
07 Sep 10	5.86765 +0.00	5.87	4.78	5.15	404
06 Sep 10	5.86765 +0.00	6.62	5.21	6.62	264
03 Sep 10	5.86765 +0.00	6.32	5.16	6.18	114
02 Sep 10	5.86765 +0.35	5.87	4.43	5.44	160
01 Sep 10	5.51471 -0.35	5.59	4.63	5.59	398
31 Aug 10	5.86765 +0.00	5.87	5.15	5.15	10
27 Aug 10	5.86765 +0.00	5.87	5.16	5.16	6
26 Aug 10	5.86765 +0.00	5.87	4.72	5.87	51
25 Aug 10	5.86765 +0.00	5.87	5.16	5.16	1
24 Aug 10	5.86765 +0.00	5.87	5.87	5.87	11
23 Aug 10	5.86765 +0.00	5.87	5.15	5.44	110
20 Aug 10	5.86765 -1.13	7.21	5.15	7.21	515
19 Aug 10	7.00000 +0.38	7.00	6.62	6.88	113
18 Aug 10	6.61765 +0.00	6.88	5.51	5.51	201
17 Aug 10	6.61765 +0.00	6.62	5.87	5.87	11
16 Aug 10	6.61765 +0.00	6.62	5.87	5.87	5
13 Aug 10	6.61765 +0.00	6.62	5.59	5.59	87
12 Aug 10	6.61765 -0.75	6.62	4.40	4.40	271
11 Aug 10	7.36765 +0.00	7.37	5.87	5.87	28
10 Aug 10	7.36765 +0.00	7.37	5.87	6.25	77
09 Aug 10	7.36765 +0.00	7.37	6.18	6.18	137
05 Aug 10	7.36765 +0.00	8.09	7.37	8.09	24
04 Aug 10	7.36765 +0.00	7.37	7.21	7.21	72
03 Aug 10	7.36765 +0.00	7.37	5.87	5.87	28
02 Aug 10	7.36765 +0.00	7.37	5.87	5.87	7
30 Jul 10	7.36765 +0.00	7.37	5.87	5.87	84
29 Jul 10	7.36765 +0.75	8.09	7.37	8.09	3
28 Jul 10	6.61765 +0.00	7.00	5.87	7.00	11
27 Jul 10	6.61765 -0.75	6.78	5.87	5.87	222
26 Jul 10	7.36765 +0.75	7.37	6.03	6.03	12
23 Jul 10	6.61765 +0.00	6.62	6.60	6.60	11
22 Jul 10	6.61765 -1.10	7.00	5.87	5.87	182
21 Jul 10	7.72059 +0.00	7.72	6.62	6.62	43
20 Jul 10	7.72059 +0.35	7.72	6.60	6.62	561
19 Jul 10	7.36765 +0.37	7.79	7.37	7.65	86
16 Jul 10	7.00000 +0.00	7.00	5.87	5.87	9
15 Jul 10	7.00000 +0.00	7.00	5.87	5.87	22
13 Jul 10	7.00000 +0.00	7.00	5.87	5.87	18
12 Jul 10	7.00000 +0.00	8.84	5.87	8.84	45
09 Jul 10	7.00000 +0.00	7.87	7.00	7.87	71
08 Jul 10	7.00000 +0.00	7.93	6.12	6.12	77
07 Jul 10	7.00000 +0.00	7.78	4.40	7.78	533
06 Jul 10	7.00000 +0.00	7.79	5.87	7.06	489
05 Jul 10	7.00000 -1.46	8.09	7.00	8.09	92
02 Jul 10	8.45588 +0.00	8.46	8.09	8.41	57
01 Jul 10	8.45588 -0.38	8.46	8.09	8.09	142
30 Jun 10	8.83823 +1.12	8.84	7.87	8.09	881
29 Jun 10	7.72059 +0.00	8.09	7.37	7.79	87
28 Jun 10	7.72059 +0.00	7.79	7.72	7.79	42
25 Jun 10	7.72059 +0.00	7.79	7.72	7.79	0
24 Jun 10	7.72059 +0.35	8.09	7.37	7.37	117
23 Jun 10	7.36765 +0.00	7.37	7.06	7.06	46
22 Jun 10	7.36765 -0.72	8.46	6.62	6.62	565
21 Jun 10	8.08823 -1.10	9.96	7.37	9.56	304
18 Jun 10	9.19118 -0.37	10.22	8.84	10.22	136
17 Jun 10	9.55882 +2.56	10.29	7.37	7.37	1,410
16 Jun 10	7.00000 +0.38	7.37	5.87	7.37	212
15 Jun 10	6.61765 +0.00	7.37	6.12	7.37	151
14 Jun 10	6.61765 +0.00	7.37	5.87	6.07	233
11 Jun 10	6.61765 -0.75	7.37	6.62	6.71	918
10 Jun 10	7.36765 +0.00	7.37	6.71	6.93	550
09 Jun 10	7.36765 +0.00	7.37	7.00	7.06	106
08 Jun 10	7.36765 +0.00	8.09	7.37	8.09	395
07 Jun 10	7.36765 +0.37	8.09	7.21	8.09	571
04 Jun 10	7.00000 +0.00	7.00	6.22	6.22	91
03 Jun 10	7.00000 +0.00	8.09	6.22	8.06	187
02 Jun 10	7.00000 +0.00	7.97	6.71	7.91	261
01 Jun 10	7.00000 -0.37	8.09	6.25	6.93	460
28 May 10	7.36765 +0.00	8.84	7.37	8.65	605
27 May 10	7.36765 +0.00	8.53	6.47	8.53	20
26 May 10	7.36765 -0.72	8.68	7.37	8.68	8
25 May 10	8.08823 +0.00	8.84	7.65	8.84	182
24 May 10	8.08823 +0.72	8.84	8.09	8.84	143
21 May 10	7.36765 +0.00	8.84	7.37	7.65	312
20 May 10	7.36765 -1.09	9.19	7.37	8.69	485
19 May 10	8.45588 +0.00	9.56	8.46	9.56	65
18 May 10	8.45588 +0.37	9.56	8.09	8.84	608
17 May 10	8.08823 -0.37	8.84	7.72	8.21	518
14 May 10	8.45588 -0.38	9.19	8.22	9.04	1,059
13 May 10	8.83823 +0.00	9.29	8.60	9.29	357
12 May 10	8.83823 +0.00	9.38	8.00	8.53	506
11 May 10	8.83823 +0.00	9.40	8.53	8.78	410
10 May 10	8.83823 +0.75	9.56	7.90	7.90	431
07 May 10	8.08823 -0.75	8.84	7.44	8.09	1,109
06 May 10	8.83823 +0.00	9.84	8.56	9.84	369
05 May 10	8.83823 +0.00	9.91	8.53	9.91	267
04 May 10	8.83823 -0.72	10.29	7.37	8.84	973
30 Apr 10	9.55882 +0.00	9.91	8.84	9.56	423
29 Apr 10	9.55882 -1.10	10.29	8.84	10.29	967
28 Apr 10	10.66176 -0.38	11.65	9.91	11.04	1,214
27 Apr 10	11.04412 +0.75	11.69	10.09	10.90	2,734
26 Apr 10	10.29412 -1.47	12.12	9.91	11.91	2,036
23 Apr 10	11.76471 +1.47	12.50	10.29	10.66	5,537
22 Apr 10	10.29412 +0.38	10.60	9.26	9.65	2,911
21 Apr 10	9.91177 +0.35	9.99	8.84	8.91	2,782
20 Apr 10	9.55882 +0.00	9.56	8.53	8.84	453
19 Apr 10	9.55882 -1.49	10.31	8.84	10.31	588
16 Apr 10	11.04412 -0.72	11.07	10.29	11.07	889
15 Apr 10	11.76471 +1.47	13.24	8.84	10.29	6,706
14 Apr 10	10.29412 +0.00	10.29	8.09	8.94	378
13 Apr 10	10.29412 +0.00	10.29	9.06	9.18	508
12 Apr 10	10.29412 +0.00	10.29	8.84	9.26	271
09 Apr 10	10.29412 +0.38	10.29	8.09	8.84	1,713
08 Apr 10	9.91177 -0.38	9.91	7.37	8.09	351
07 Apr 10	10.29412 +0.00	10.29	8.84	8.84	218
06 Apr 10	10.29412 +0.00	10.29	8.84	8.88	334
01 Apr 10	10.29412 -0.75	10.29	7.37	8.84	2,723
31 Mar 10	11.04412 -0.35	11.04	9.56	10.29	433
30 Mar 10	11.39706 +0.35	11.40	9.94	9.97	292
29 Mar 10	11.04412 +0.00	11.04	9.40	10.46	3,075
26 Mar 10	11.04412 +0.00	11.04	9.41	9.41	103
25 Mar 10	11.04412 +0.00	11.04	8.53	10.93	1,231
24 Mar 10	11.04412 -2.19	11.47	10.29	10.29	648
23 Mar 10	13.23529 +0.00	13.24	11.76	11.91	677
22 Mar 10	13.23529 +1.12	13.24	11.76	11.76	5,067
19 Mar 10	12.11765 -0.38	12.93	10.29	12.78	266
18 Mar 10	12.50000 -0.37	12.90	12.50	12.90	216
17 Mar 10	12.86765 +0.00	13.12	12.50	13.12	1,269
16 Mar 10	12.86765 +0.00	13.24	12.54	13.16	1,156
15 Mar 10	12.86765 -2.22	14.50	11.76	14.28	1,910
12 Mar 10	15.08823 -0.35	17.63	13.07	16.10	5,393
11 Mar 10	15.44118 +0.00	16.18	13.28	16.18	209
10 Mar 10	15.44118 -1.47	16.32	13.59	14.72	231
09 Mar 10	16.91176 -0.72	16.91	13.24	16.18	269
08 Mar 10	17.63235 +0.00	17.63	16.54	16.54	72
05 Mar 10	17.63235 -1.49	17.63	14.72	14.72	131
04 Mar 10	19.11765 +1.49	19.12	14.75	14.75	186
03 Mar 10	17.63235 +0.00	17.63	16.21	16.32	60
02 Mar 10	17.63235 +0.00	17.63	16.18	16.18	181
01 Mar 10	17.63235 +0.00	18.04	16.18	18.04	123
26 Feb 10	17.63235 -0.75	18.97	16.18	16.18	26
25 Feb 10	18.38235 +0.00	18.97	18.38	18.97	29
24 Feb 10	18.38235 +0.00	19.04	17.04	18.38	50
23 Feb 10	18.38235 +0.00	18.38	18.38	18.38	10
22 Feb 10	18.38235 +0.00	18.53	18.38	18.38	88
19 Feb 10	18.38235 -1.47	18.76	15.09	17.63	89
18 Feb 10	19.85294 +2.94	19.85	17.01	18.53	156
17 Feb 10	16.91176 -2.94	19.26	15.72	19.26	494
16 Feb 10	19.85294 +1.47	21.76	14.75	15.81	342
15 Feb 10	18.38235 -2.21	19.49	17.63	17.63	152
12 Feb 10	20.58824 +0.00	20.59	17.69	17.69	4
11 Feb 10	20.58824 +0.00	20.59	17.69	18.01	91
10 Feb 10	20.58824 -0.72	21.31	16.21	18.09	554
09 Feb 10	21.30882 +0.00	21.31	18.38	21.31	39
08 Feb 10	21.30882 +0.00	21.91	18.38	18.38	24
05 Feb 10	21.30882 +0.00	21.31	18.76	18.76	91
04 Feb 10	21.30882 +0.00	21.31	19.26	19.26	36
03 Feb 10	21.30882 +0.00	23.54	19.26	19.97	138
02 Feb 10	21.30882 -0.75	23.24	19.87	23.24	375
01 Feb 10	22.05882 -0.75	22.94	19.12	22.81	142
29 Jan 10	22.80882 -2.93	24.26	19.12	22.06	249
27 Jan 10	25.73529 +0.00	25.74	22.81	22.81	195
26 Jan 10	25.73529 +0.00	25.74	23.09	23.34	33
25 Jan 10	25.73529 +0.00	25.74	23.34	23.34	14
22 Jan 10	25.73529 -0.75	26.09	22.06	24.19	134
21 Jan 10	26.48529 +0.00	27.88	23.54	23.82	309
20 Jan 10	26.48529 -2.19	34.25	24.26	32.35	291
19 Jan 10	28.67647 +0.74	29.13	25.44	27.66	120
18 Jan 10	27.94118 -0.74	27.94	25.44	26.49	40
15 Jan 10	28.67647 +0.00	28.68	22.06	25.00	343
14 Jan 10	28.67647 +0.00	28.68	25.00	25.87	31
13 Jan 10	28.67647 +0.00	28.68	25.00	25.00	26
12 Jan 10	28.67647 +0.00	28.68	25.00	25.00	27
11 Jan 10	28.67647 +0.00	29.34	25.13	25.13	26
08 Jan 10	28.67647 -0.74	28.68	25.44	26.49	82
07 Jan 10	29.41176 -2.94	31.62	26.49	31.62	259
06 Jan 10	32.35294 +1.47	44.13	29.41	30.88	1,436
05 Jan 10	30.88235 +0.00	30.88	26.49	30.88	146
04 Jan 10	30.88235 -3.68	35.29	26.49	33.81	638
31 Dec 09	34.55882 +6.62	44.13	29.41	30.88	2,346
30 Dec 09	27.94118 +4.40	30.88	23.54	26.49	226
29 Dec 09	23.54412 +0.00	25.88	21.16	25.88	23