FUNDMANAGER.co.uk

Futura Medical PLC

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	0.18000 -0.02	0.20	0.18	0.19	4,749,699
19 Oct 26	0.19900 +0.02	0.20	0.19	0.20	9,010,869
16 Oct 26	0.18400 -0.03	0.21	0.18	0.21	30,987,694
15 Oct 26	0.21000 -0.01	0.24	0.21	0.24	13,122,657
14 Oct 26	0.21600 -0.01	0.23	0.21	0.23	2,975,145
13 Oct 26	0.23000 +0.01	0.23	0.21	0.21	560,114
12 Oct 26	0.21800 +0.00	0.22	0.21	0.21	3,863,310
09 Oct 26	0.22000 +0.00	0.23	0.21	0.21	6,341,676
08 Oct 26	0.22000 +0.00	0.23	0.20	0.21	26,607,124
07 Oct 26	0.22000 -0.01	0.26	0.21	0.26	37,985,740
06 Oct 26	0.22600 +0.02	0.26	0.21	0.21	5,816,230
05 Oct 26	0.21000 -0.01	0.26	0.21	0.26	10,645,737
02 Oct 26	0.22000 +0.00	0.24	0.21	0.22	7,916,500
01 Oct 26	0.22000 +0.02	0.23	0.21	0.23	16,849,366
30 Sep 26	0.19700 -0.01	0.25	0.19	0.20	45,398,272
29 Sep 26	0.21000 +0.01	0.22	0.19	0.20	26,698,808
28 Sep 26	0.20000 +0.00	0.20	0.20	0.20	11,670,730
25 Sep 26	0.19700 +0.00	0.21	0.18	0.20	20,109,156
24 Sep 26	0.19600 +0.00	0.25	0.18	0.18	20,649,012
23 Sep 26	0.20000 +0.00	0.20	0.18	0.19	7,329,884
22 Sep 26	0.20000 -0.01	0.22	0.18	0.21	4,740,876
21 Sep 26	0.21000 +0.01	0.22	0.19	0.22	3,099,266
18 Sep 26	0.19950 -0.02	0.24	0.19	0.20	12,833,242
17 Sep 26	0.21900 +0.00	0.25	0.20	0.25	4,929,669
16 Sep 26	0.22000 +0.02	0.25	0.19	0.19	8,959,732
15 Sep 26	0.19850 -0.04	0.25	0.20	0.25	837,397
14 Sep 26	0.23800 -0.01	0.25	0.19	0.25	15,517,895
11 Sep 26	0.24900 +0.01	0.25	0.19	0.19	3,549,112
10 Sep 26	0.23900 +0.00	0.25	0.18	0.25	2,840,941
09 Sep 26	0.23900 +0.00	0.24	0.19	0.24	4,454,700
08 Sep 26	0.23900 +0.03	0.25	0.20	0.23	17,891,512
07 Sep 26	0.21000 -0.07	0.30	0.20	0.30	7,941,593
04 Sep 26	0.27800 +0.00	0.30	0.22	0.30	8,514,567
03 Sep 26	0.27800 -0.05	0.30	0.20	0.25	18,645,424
02 Sep 26	0.33000 -0.05	0.36	0.31	0.32	9,885,536
01 Sep 26	0.37900 +0.00	0.44	0.32	0.44	22,394,704
28 Aug 26	0.38000 -0.02	0.45	0.34	0.36	5,494,979
27 Aug 26	0.40000 +0.00	0.46	0.36	0.46	6,751,286
26 Aug 26	0.40000 +0.01	0.42	0.36	0.42	2,962,581
25 Aug 26	0.39000 +0.01	0.45	0.36	0.45	3,501,603
24 Aug 26	0.38000 -0.06	0.50	0.38	0.45	1,179,585
21 Aug 26	0.43600 +0.02	0.50	0.40	0.40	2,524,455
20 Aug 26	0.41900 +0.02	0.50	0.36	0.36	3,206,364
19 Aug 26	0.40100 -0.04	0.46	0.36	0.44	5,916,849
18 Aug 26	0.43900 +0.00	0.45	0.39	0.45	3,588,396
17 Aug 26	0.44000 +0.03	0.45	0.36	0.43	12,152,398
14 Aug 26	0.40800 -0.04	0.50	0.37	0.50	7,224,279
13 Aug 26	0.45000 -0.03	0.50	0.37	0.37	3,993,050
12 Aug 26	0.48300 +0.14	0.50	0.34	0.50	16,747,535
11 Aug 26	0.34100 +0.00	0.40	0.34	0.35	5,885,850
10 Aug 26	0.34000 +0.00	0.39	0.34	0.39	315,987
07 Aug 26	0.34000 -0.06	0.40	0.34	0.40	750,038
06 Aug 26	0.40000 +0.02	0.40	0.34	0.40	1,084,697
05 Aug 26	0.37900 +0.02	0.50	0.32	0.50	2,922,910
04 Aug 26	0.35900 -0.04	0.40	0.32	0.40	306,167
03 Aug 26	0.39900 -0.02	0.42	0.32	0.42	3,480,050
31 Jul 26	0.41800 +0.04	0.42	0.34	0.38	4,263,417
30 Jul 26	0.37900 -0.02	0.42	0.31	0.42	889,739
29 Jul 26	0.39900 +0.00	0.42	0.34	0.42	1,999,097
28 Jul 26	0.40000 +0.01	0.40	0.31	0.38	2,044,209
27 Jul 26	0.38900 -0.01	0.42	0.31	0.42	2,406,517
24 Jul 26	0.40000 +0.00	0.40	0.31	0.40	1,010,428
23 Jul 26	0.40000 +0.01	0.40	0.31	0.31	23,909
22 Jul 26	0.39000 +0.04	0.40	0.31	0.31	3,204,705
21 Jul 26	0.34500 -0.01	0.41	0.31	0.36	939,980
20 Jul 26	0.35500 +0.04	0.42	0.31	0.37	3,731,651
17 Jul 26	0.31000 -0.09	0.45	0.30	0.45	2,685,483
16 Jul 26	0.40000 +0.04	0.40	0.31	0.31	8,094,994
15 Jul 26	0.36000 +0.00	0.50	0.30	0.50	3,587,949
14 Jul 26	0.36000 -0.01	0.40	0.35	0.35	1,549,909
13 Jul 26	0.37000 +0.00	0.50	0.32	0.50	10,537,994
10 Jul 26	0.37000 -0.03	0.40	0.32	0.40	10,571,909
09 Jul 26	0.40000 +0.00	0.50	0.30	0.50	7,542,138
08 Jul 26	0.40000 +0.00	0.50	0.35	0.50	14,346,032
07 Jul 26	0.40000 -0.15	0.53	0.24	0.43	6,881,727
06 Jul 26	0.55400 +0.00	0.56	0.43	0.56	8,203,238
03 Jul 26	0.55800 +0.05	0.57	0.43	0.49	9,068,714
02 Jul 26	0.51000 +0.05	0.52	0.46	0.52	5,325,157
01 Jul 26	0.46000 -0.06	0.57	0.45	0.53	2,192,072
30 Jun 26	0.52000 +0.02	0.63	0.42	0.55	38,905,092
29 Jun 26	0.50000 +0.00	0.70	0.46	0.70	51,611,920
26 Jun 26	0.50200 -0.07	0.70	0.50	0.70	3,849,801
25 Jun 26	0.57600 +0.07	0.70	0.53	0.70	3,532,222
24 Jun 26	0.50200 -0.10	0.70	0.50	0.59	2,275,256
23 Jun 26	0.60000 -0.04	0.64	0.50	0.60	1,464,989
22 Jun 26	0.64000 +0.10	0.68	0.55	0.68	1,616,821
19 Jun 26	0.54200 +0.00	0.68	0.54	0.68	1,853,290
18 Jun 26	0.54000 +0.01	0.66	0.52	0.66	4,745,819
17 Jun 26	0.53000 -0.07	0.60	0.53	0.60	3,284,593
16 Jun 26	0.60000 +0.05	0.68	0.55	0.68	686,989
15 Jun 26	0.55000 -0.03	0.70	0.55	0.70	1,192,093
12 Jun 26	0.58000 +0.03	0.73	0.56	0.70	6,664,134
11 Jun 26	0.54600 -0.03	0.70	0.55	0.70	4,191,608
10 Jun 26	0.58000 -0.03	0.70	0.54	0.70	11,664,773
09 Jun 26	0.61000 +0.01	0.70	0.52	0.60	4,668,180
08 Jun 26	0.60000 -0.02	0.70	0.50	0.62	7,679,911
05 Jun 26	0.62000 -0.06	0.73	0.62	0.64	516,687
04 Jun 26	0.68000 -0.09	0.74	0.62	0.73	1,534,011
03 Jun 26	0.77000 +0.04	0.78	0.69	0.70	2,411,901
02 Jun 26	0.73000 +0.03	0.78	0.68	0.78	6,970,567
01 Jun 26	0.70200 +0.05	0.78	0.65	0.78	1,230,702
29 May 26	0.65000 -0.03	0.78	0.62	0.78	1,625,602
28 May 26	0.68000 +0.01	0.70	0.62	0.70	10,813,871
27 May 26	0.66600 +0.07	0.75	0.60	0.60	1,831,145
26 May 26	0.60000 -0.07	0.78	0.60	0.64	2,499,045
22 May 26	0.67000 -0.01	0.70	0.66	0.68	3,005,809
21 May 26	0.68000 -0.02	0.78	0.64	0.64	1,578,538
20 May 26	0.70000 +0.00	0.78	0.67	0.70	1,000,278
19 May 26	0.70000 -0.04	0.78	0.64	0.78	2,515,908
18 May 26	0.73600 +0.04	0.75	0.65	0.65	4,557,148
15 May 26	0.70000 -0.02	0.78	0.69	0.69	1,568,532
14 May 26	0.72400 -0.01	0.74	0.66	0.70	7,509,996
13 May 26	0.73000 +0.06	0.78	0.67	0.73	1,768,262
12 May 26	0.67400 +0.05	0.74	0.62	0.62	2,268,479
11 May 26	0.62000 -0.08	0.70	0.62	0.70	2,740,527
08 May 26	0.70000 +0.00	0.78	0.64	0.78	4,127,492
07 May 26	0.70000 +0.00	0.78	0.65	0.65	5,178,653
06 May 26	0.70000 -0.05	0.75	0.65	0.75	4,968,208
05 May 26	0.75000 +0.00	0.79	0.60	0.76	8,818,184
01 May 26	0.74600 -0.09	0.95	0.69	0.88	12,257,934
30 Apr 26	0.83600 -0.05	1.00	0.72	0.92	11,039,880
29 Apr 26	0.89000 -0.41	1.26	0.75	1.26	51,942,872
28 Apr 26	1.30000 -0.03	1.50	1.20	1.41	5,939,969
27 Apr 26	1.32500 -0.13	1.45	1.32	1.39	4,287,666
24 Apr 26	1.45000 +0.07	1.49	1.30	1.37	4,754,049
23 Apr 26	1.37750 -0.08	1.50	1.36	1.40	4,457,628
22 Apr 26	1.46000 +0.11	1.60	1.30	1.50	21,373,060
21 Apr 26	1.35000 +0.15	1.44	1.18	1.27	14,721,174
20 Apr 26	1.19500 +0.04	1.30	1.15	1.30	3,056,984
17 Apr 26	1.15750 -0.04	1.32	1.13	1.32	1,386,448
16 Apr 26	1.20000 +0.04	1.20	1.10	1.10	782,658
15 Apr 26	1.15750 -0.07	1.22	1.16	1.18	1,427,125
14 Apr 26	1.23000 +0.04	1.25	1.16	1.25	5,109,041
13 Apr 26	1.19000 +0.02	1.19	1.19	1.19	1,584,888
10 Apr 26	1.16750 +0.02	1.20	1.06	1.12	6,875,469
09 Apr 26	1.15000 +0.07	1.15	1.05	1.05	2,156,634
08 Apr 26	1.07500 +0.03	1.10	1.04	1.10	2,319,871
07 Apr 26	1.04500 -0.03	1.20	1.03	1.20	9,829,439
02 Apr 26	1.07250 -0.05	1.15	1.04	1.10	2,648,569
01 Apr 26	1.12500 -0.02	1.20	1.05	1.05	2,255,617
31 Mar 26	1.14500 +0.01	1.20	1.05	1.20	587,347
30 Mar 26	1.13000 +0.00	1.20	1.08	1.20	1,079,778
27 Mar 26	1.12500 -0.04	1.19	1.07	1.14	4,940,255
26 Mar 26	1.17000 -0.10	1.24	1.10	1.10	2,854,798
25 Mar 26	1.27250 +0.17	1.43	1.11	1.12	3,022,739
24 Mar 26	1.10000 -0.11	1.25	1.10	1.15	4,389,026
23 Mar 26	1.20500 +0.05	1.30	1.13	1.20	6,947,106
20 Mar 26	1.15250 +0.00	1.20	1.11	1.20	3,203,919
19 Mar 26	1.15250 -0.05	1.20	1.10	1.20	2,161,999
18 Mar 26	1.20000 +0.00	1.30	1.10	1.30	12,691,313
17 Mar 26	1.20000 -0.03	1.29	1.07	1.20	6,047,482
16 Mar 26	1.22750 -0.03	1.34	1.13	1.20	3,624,443
13 Mar 26	1.26000 +0.02	1.35	1.16	1.35	1,938,853
12 Mar 26	1.24000 -0.03	1.34	1.12	1.34	1,750,517
11 Mar 26	1.27000 +0.00	1.35	1.20	1.35	491,788
10 Mar 26	1.27000 +0.05	1.34	1.11	1.34	1,542,098
09 Mar 26	1.21750 -0.06	1.34	1.10	1.10	338,985
06 Mar 26	1.27250 +0.04	1.35	1.10	1.10	1,158,204
05 Mar 26	1.23500 -0.02	1.35	1.21	1.34	2,233,110
04 Mar 26	1.25250 +0.02	1.30	1.12	1.29	903,176
03 Mar 26	1.23750 -0.01	1.34	1.16	1.34	2,778,166
02 Mar 26	1.24750 +0.06	1.34	1.11	1.11	2,265,529
27 Feb 26	1.18500 +0.00	1.22	1.15	1.22	2,747,823
26 Feb 26	1.18500 -0.03	1.24	1.15	1.15	3,799,571
25 Feb 26	1.21000 +0.00	1.34	1.15	1.34	5,783,593
24 Feb 26	1.20500 -0.03	1.25	1.17	1.20	5,837,076
23 Feb 26	1.23750 -0.02	1.35	1.15	1.25	1,513,593
20 Feb 26	1.26000 +0.01	1.38	1.15	1.15	4,546,523
19 Feb 26	1.25000 +0.03	1.37	1.15	1.28	2,458,820
18 Feb 26	1.21750 +0.00	1.29	1.15	1.29	4,439,175
17 Feb 26	1.21750 -0.08	1.28	1.15	1.15	958,235
16 Feb 26	1.29500 +0.00	1.39	1.15	1.39	8,428,222
13 Feb 26	1.29500 -0.03	1.39	1.21	1.39	690,473
12 Feb 26	1.32250 +0.02	1.39	1.25	1.25	1,937,179
11 Feb 26	1.30250 +0.03	1.40	1.23	1.40	2,844,846
10 Feb 26	1.27250 -0.13	1.40	1.22	1.40	892,024
09 Feb 26	1.40000 +0.13	1.40	1.21	1.40	2,361,556
06 Feb 26	1.27500 +0.00	1.30	1.25	1.30	1,905,316
05 Feb 26	1.27500 -0.02	1.39	1.25	1.38	16,409,313
04 Feb 26	1.29500 -0.03	1.50	1.20	1.45	10,527,796
03 Feb 26	1.32500 +0.00	1.34	1.25	1.25	1,257,286
02 Feb 26	1.33000 +0.01	1.36	1.22	1.35	799,023
30 Jan 26	1.32000 +0.04	1.34	1.21	1.34	1,388,926
29 Jan 26	1.27750 -0.07	1.38	1.25	1.38	2,554,296
28 Jan 26	1.35000 +0.01	1.38	1.20	1.20	2,750,955
27 Jan 26	1.34000 +0.01	1.40	1.28	1.28	1,431,877
26 Jan 26	1.33000 +0.05	1.39	1.15	1.34	5,901,203
23 Jan 26	1.28250 -0.01	1.36	1.22	1.28	1,273,237
22 Jan 26	1.29750 +0.06	1.35	1.16	1.35	2,021,907
21 Jan 26	1.24250 +0.03	1.35	1.15	1.35	3,754,166
20 Jan 26	1.21250 -0.05	1.34	1.16	1.34	2,152,560
19 Jan 26	1.26250 -0.05	1.38	1.16	1.38	3,664,063
16 Jan 26	1.31750 -0.03	1.45	1.26	1.40	4,558,877
15 Jan 26	1.35000 +0.05	1.40	1.24	1.25	7,178,071
14 Jan 26	1.30000 -0.15	1.45	1.27	1.35	9,705,088
13 Jan 26	1.45000 -0.10	1.70	1.37	1.70	25,187,656
12 Jan 26	1.55000 +0.25	1.74	1.31	1.40	86,653,640
09 Jan 26	1.30500 +0.08	1.40	1.21	1.40	19,153,092
08 Jan 26	1.22750 -0.02	1.44	1.16	1.16	9,280,836
07 Jan 26	1.24500 +0.04	1.44	1.21	1.44	3,020,242
06 Jan 26	1.20000 -0.02	1.44	1.16	1.44	14,774,421
05 Jan 26	1.22500 +0.00	1.35	1.15	1.35	8,568,926
02 Jan 26	1.23000 +0.12	1.44	1.12	1.15	40,529,388
31 Dec 25	1.11500 -0.03	1.25	1.10	1.13	1,219,977
30 Dec 25	1.15000 +0.05	1.48	1.08	1.08	2,788,375
29 Dec 25	1.10000 +0.00	1.31	1.08	1.10	6,278,783
24 Dec 25	1.09500 +0.01	1.18	1.07	1.10	2,017,736
23 Dec 25	1.08500 +0.00	1.18	1.08	1.08	7,886,556
22 Dec 25	1.08000 -0.11	1.53	1.02	1.50	31,173,092
19 Dec 25	1.19000 +0.01	1.27	1.18	1.18	2,352,283
18 Dec 25	1.18500 -0.12	1.25	1.15	1.15	16,801,342
17 Dec 25	1.30000 +0.15	1.40	1.16	1.30	14,795,528
16 Dec 25	1.14750 +0.01	1.20	1.13	1.20	9,259,029
15 Dec 25	1.13500 -0.02	1.25	1.12	1.18	4,571,092
12 Dec 25	1.16000 +0.04	1.16	1.10	1.16	4,137,970
11 Dec 25	1.12000 +0.04	1.18	1.08	1.18	10,924,610
10 Dec 25	1.08000 -0.05	1.21	1.08	1.20	23,805,276
09 Dec 25	1.13000 -0.03	1.20	1.10	1.15	19,584,028
08 Dec 25	1.16500 +0.14	1.20	1.02	1.02	34,214,284
05 Dec 25	1.02000 -0.07	1.12	1.02	1.12	12,243,086
04 Dec 25	1.08500 +0.03	1.14	1.06	1.12	11,471,645
03 Dec 25	1.05500 -0.01	1.20	0.99	1.20	17,580,472
02 Dec 25	1.06500 -0.03	1.15	1.05	1.10	2,538,108
01 Dec 25	1.10000 -0.02	1.15	1.10	1.15	1,682,721
28 Nov 25	1.12000 -0.02	1.15	1.10	1.15	3,537,976
27 Nov 25	1.14000 +0.04	1.20	1.05	1.20	6,155,630
26 Nov 25	1.09500 -0.04	1.20	1.07	1.20	1,013,756
25 Nov 25	1.14000 -0.06	1.21	1.14	1.21	1,121,454
24 Nov 25	1.19500 +0.00	1.25	1.18	1.25	1,007,547
21 Nov 25	1.19000 +0.00	1.22	1.18	1.19	5,291,536
20 Nov 25	1.19500 -0.03	1.25	1.19	1.25	5,511,141
19 Nov 25	1.22500 +0.02	1.25	1.20	1.25	1,761,616
18 Nov 25	1.20000 -0.08	1.30	1.15	1.30	824,857
17 Nov 25	1.28250 -0.02	1.70	1.20	1.58	4,841,145
14 Nov 25	1.30000 -0.28	1.80	1.25	1.80	9,149,752
13 Nov 25	1.58000 -0.62	2.00	1.45	1.80	20,044,528
12 Nov 25	2.20000 -0.05	2.35	2.09	2.30	1,480,748
11 Nov 25	2.25000 -0.20	2.50	2.20	2.50	1,006,695
10 Nov 25	2.45000 +0.22	2.55	2.12	2.12	1,522,090
07 Nov 25	2.23000 -0.10	2.35	2.14	2.30	481,245
06 Nov 25	2.32500 -0.06	2.40	2.09	2.25	996,987
05 Nov 25	2.38000 -0.22	2.60	2.26	2.57	4,510,603
04 Nov 25	2.60000 +0.00	2.80	2.57	2.70	437,628
03 Nov 25	2.60000 -0.06	2.75	2.56	2.75	1,306,443
31 Oct 25	2.66000 +0.06	2.66	2.59	2.65	278,822
30 Oct 25	2.60500 -0.28	2.80	2.56	2.70	724,680
29 Oct 25	2.88000 -0.02	3.09	2.70	3.09	1,843,577
28 Oct 25	2.90000 +0.18	3.09	2.70	2.72	1,989,738
27 Oct 25	2.72000 -0.13	3.08	2.55	3.00	702,112
24 Oct 25	2.85500 -0.10	3.08	2.66	3.08	1,104,985
23 Oct 25	2.95500 -0.03	3.10	2.60	2.90	709,610
22 Oct 25	2.98000 +0.29	3.09	2.50	2.90	2,739,134
21 Oct 25	2.69500 +0.19	3.21	2.48	3.00	3,670,289
20 Oct 25	2.50000 +0.32	2.70	1.97	1.97	3,333,838
17 Oct 25	2.18000 -0.23	2.50	1.80	2.40	1,456,687
16 Oct 25	2.41000 +0.56	2.41	1.71	1.85	3,449,687
15 Oct 25	1.85500 -0.15	2.00	1.50	2.00	2,401,843
14 Oct 25	2.01000 +0.01	2.50	1.71	1.90	4,459,846
13 Oct 25	2.00000 -0.35	2.70	1.70	2.70	6,195,157
10 Oct 25	2.35000 +0.05	3.00	2.11	3.00	3,585,768
09 Oct 25	2.30000 -0.06	2.50	2.11	2.40	1,647,988
08 Oct 25	2.36000 +0.01	3.00	2.30	2.44	3,416,674
07 Oct 25	2.34500 -0.88	3.35	1.63	3.11	16,926,588
06 Oct 25	3.23000 -0.07	3.38	3.11	3.38	1,598,634
03 Oct 25	3.30000 -0.22	3.84	3.26	3.28	855,799
02 Oct 25	3.52000 -0.18	3.80	3.43	3.70	1,340,672
01 Oct 25	3.70000 -0.10	3.80	3.43	3.80	370,756
30 Sep 25	3.80000 -0.05	3.84	3.01	3.80	2,270,001
29 Sep 25	3.84500 +0.56	4.00	3.50	3.90	3,431,685
26 Sep 25	3.29000 -0.58	4.10	3.29	3.98	2,821,601
25 Sep 25	3.86500 -0.04	4.06	3.70	4.00	1,980,392
24 Sep 25	3.90000 -0.20	4.50	3.51	4.40	7,133,515
23 Sep 25	4.10500 -0.84	6.00	3.86	6.00	4,180,557
22 Sep 25	4.95000 -0.30	6.00	4.14	6.00	3,604,621
19 Sep 25	5.24500 -3.59	6.00	4.00	4.05	13,215,360
18 Sep 25	8.83000 +0.10	9.00	8.66	9.00	115,927
17 Sep 25	8.73000 +0.12	8.90	8.39	8.50	656,763
16 Sep 25	8.61000 -0.23	9.20	8.50	8.60	77,460
15 Sep 25	8.84000 -0.16	9.24	8.71	9.00	268,020
12 Sep 25	9.00000 +0.05	10.00	8.60	10.00	266,759
11 Sep 25	8.95000 -1.03	9.95	8.54	9.42	612,933
10 Sep 25	9.97500 +0.62	10.45	9.40	10.00	659,773
09 Sep 25	9.36000 -0.66	10.39	9.36	10.20	45,204
08 Sep 25	10.02500 +0.47	10.45	9.60	9.60	154,582
05 Sep 25	9.55000 -0.25	9.96	9.25	9.96	126,497
04 Sep 25	9.80000 +0.41	9.98	9.12	9.12	262,640
03 Sep 25	9.39000 +0.13	9.98	9.02	9.02	243,729
02 Sep 25	9.26000 +0.26	10.00	8.66	10.00	139,914
01 Sep 25	9.00000 +0.00	9.38	8.62	9.00	185,067
29 Aug 25	9.00000 +0.00	9.13	8.80	9.00	450,089
28 Aug 25	9.00000 +0.10	9.00	8.48	8.70	348,327
27 Aug 25	8.90000 -0.60	9.60	8.82	9.00	981,869
26 Aug 25	9.50000 +0.50	9.84	9.21	9.21	51,891
22 Aug 25	9.00000 -0.42	9.58	8.84	8.84	98,675
21 Aug 25	9.42000 -0.12	10.30	8.72	9.20	174,581
20 Aug 25	9.54000 +0.22	10.10	8.72	9.02	59,405
19 Aug 25	9.32000 -0.12	9.92	8.72	9.74	12,337
18 Aug 25	9.44000 -0.26	10.00	8.72	9.98	122,866
15 Aug 25	9.70000 -0.16	9.81	8.97	9.40	506,072
14 Aug 25	9.86000 +0.70	10.04	8.89	8.96	487,096
13 Aug 25	9.16000 +0.11	9.50	8.62	8.84	98,359
12 Aug 25	9.05000 +0.01	10.00	8.62	9.98	679,785
11 Aug 25	9.04000 -0.31	10.50	9.04	10.50	474,895
08 Aug 25	9.35000 -2.17	10.69	8.99	9.00	1,715,996
07 Aug 25	11.52500 +0.42	12.00	11.10	11.10	122,595
06 Aug 25	11.10000 -0.95	12.00	11.05	11.80	176,825
05 Aug 25	12.05000 -0.45	12.50	11.64	12.50	188,767
04 Aug 25	12.50000 +0.00	12.58	11.67	12.50	235,463
01 Aug 25	12.50000 +0.25	12.50	11.75	12.10	164,063
31 Jul 25	12.25000 -0.93	13.45	12.25	13.00	521,712
30 Jul 25	13.17500 -0.02	13.45	13.18	13.20	400,502
29 Jul 25	13.20000 -0.05	13.52	13.15	13.40	612,190
28 Jul 25	13.25000 -0.18	14.00	13.25	13.50	572,291
25 Jul 25	13.42500 +0.15	14.85	13.05	14.00	1,153,424
24 Jul 25	13.27500 +0.32	14.55	12.97	13.25	1,154,740
23 Jul 25	12.95000 +0.55	14.00	12.08	13.00	1,751,282
22 Jul 25	12.40000 +0.63	13.05	11.75	11.75	438,731
21 Jul 25	11.77500 +0.77	12.90	11.00	11.00	2,155,835
18 Jul 25	11.00000 +0.89	11.00	10.22	10.70	321,483
17 Jul 25	10.11000 +0.06	10.85	9.12	9.80	495,192
16 Jul 25	10.05000 -0.20	10.56	9.14	10.15	1,218,191
15 Jul 25	10.25000 -0.93	11.48	10.25	11.30	277,261
14 Jul 25	11.17500 -0.68	12.96	11.18	12.50	1,097,559
11 Jul 25	11.85000 +0.45	15.00	11.50	12.45	5,148,772
10 Jul 25	11.40000 +3.53	14.95	8.50	9.00	5,476,505
09 Jul 25	7.87000 -0.07	8.60	7.30	8.58	855,865
08 Jul 25	7.94000 +0.24	8.63	7.77	8.00	598,431
07 Jul 25	7.70000 -0.15	8.25	7.67	8.00	330,701
04 Jul 25	7.85000 +0.40	8.00	7.50	8.00	383,617
03 Jul 25	7.45000 +0.00	7.90	7.37	7.68	476,420
02 Jul 25	7.45000 -0.30	7.82	7.20	7.50	543,732
01 Jul 25	7.75000 -0.25	8.00	7.61	8.00	193,852
30 Jun 25	8.00000 +0.40	9.00	7.57	9.00	748,593
27 Jun 25	7.60000 -0.83	8.52	7.60	7.88	610,936
26 Jun 25	8.43000 +0.00	8.52	7.90	7.90	304,417
25 Jun 25	8.43000 +0.15	8.57	8.00	8.00	345,734
24 Jun 25	8.28000 -0.21	8.73	8.00	8.26	434,068
23 Jun 25	8.49000 -0.16	8.60	8.22	8.32	79,449
20 Jun 25	8.65000 +0.04	9.00	8.30	8.40	439,985
19 Jun 25	8.61000 -0.34	9.32	8.24	8.42	454,605
18 Jun 25	8.95000 +0.15	9.13	8.77	9.13	46,634
17 Jun 25	8.80000 -0.08	9.38	8.42	9.38	283,057
16 Jun 25	8.88000 -0.22	9.38	8.88	9.38	64,101
13 Jun 25	9.10000 +0.10	9.22	8.80	9.00	520,418
12 Jun 25	9.00000 -0.29	9.20	8.63	9.20	566,698
11 Jun 25	9.29000 +0.00	9.33	9.02	9.02	237,607
10 Jun 25	9.29000 -0.31	9.55	9.10	9.10	212,462
09 Jun 25	9.60000 +0.31	9.60	9.08	9.60	140,832
06 Jun 25	9.29000 -0.20	9.68	9.00	9.12	249,212
05 Jun 25	9.49000 +0.00	9.94	9.00	9.12	292,822
04 Jun 25	9.49000 -0.21	9.98	9.40	9.98	232,102
03 Jun 25	9.70000 +0.45	9.98	8.52	9.38	781,851
02 Jun 25	9.25000 +0.11	10.00	8.88	9.40	1,352,319
30 May 25	9.14000 -0.06	9.38	8.52	9.02	1,247,128
29 May 25	9.20000 +0.20	10.51	9.04	9.48	2,421,379
28 May 25	9.00000 +0.15	9.46	8.61	9.00	1,213,846
27 May 25	8.85000 +0.00	9.98	8.02	9.96	799,915
23 May 25	8.85000 -0.75	9.98	8.02	9.48	1,525,650
22 May 25	9.60000 +1.60	9.60	8.11	9.56	386,416
21 May 25	8.00000 -0.91	9.10	8.00	8.98	1,350,251
20 May 25	8.91000 -0.04	9.40	8.52	8.54	182,693
19 May 25	8.95000 -0.31	9.98	8.52	9.26	95,383
16 May 25	9.26000 +0.56	9.27	8.54	8.54	89,506
15 May 25	8.70000 -0.12	9.35	8.70	8.70	148,513
14 May 25	8.82000 -1.14	9.90	8.51	8.60	246,196
13 May 25	9.96000 +1.15	10.00	8.62	8.62	244,995
12 May 25	8.81000 +0.12	9.14	8.52	9.00	306,754
09 May 25	8.69000 +0.13	8.92	8.30	8.90	749,249
08 May 25	8.56000 -0.22	9.00	8.52	9.00	159,781
07 May 25	8.78000 +0.04	9.09	8.55	8.98	442,973
06 May 25	8.74000 -0.20	9.10	8.50	8.50	161,946
02 May 25	8.94000 -0.06	9.40	8.81	9.02	626,637
01 May 25	9.00000 +0.16	9.48	9.00	9.48	202,880
30 Apr 25	8.84000 -0.42	9.98	8.53	9.98	814,584
29 Apr 25	9.26000 +0.01	9.98	8.52	8.52	140,437
28 Apr 25	9.25000 +0.00	9.50	8.59	9.50	304,574
25 Apr 25	9.25000 -0.10	9.50	8.53	9.50	81,352
24 Apr 25	9.35000 -0.13	9.62	8.52	9.00	835,674
23 Apr 25	9.48000 +0.18	9.96	9.06	9.96	436,713
22 Apr 25	9.30000 +0.42	10.00	8.85	10.00	916,073
17 Apr 25	8.88000 -0.14	9.53	8.56	9.00	210,115
16 Apr 25	9.02000 -0.62	9.97	9.02	9.88	233,434
15 Apr 25	9.64000 +0.69	9.90	8.56	8.56	1,116,570
14 Apr 25	8.95000 -0.95	10.20	8.47	9.40	310,042
11 Apr 25	9.90000 +0.10	10.15	9.02	9.02	208,068
10 Apr 25	9.80000 -0.08	10.35	9.70	10.00	415,458
09 Apr 25	9.88000 +0.20	9.96	9.02	9.02	159,716
08 Apr 25	9.68000 +0.09	9.69	8.74	9.42	191,799
07 Apr 25	9.59000 +0.35	9.59	8.48	9.02	1,038,257
04 Apr 25	9.24000 -0.89	10.26	8.55	9.70	907,451
03 Apr 25	10.12500 -0.21	10.38	9.52	9.52	101,278
02 Apr 25	10.33500 -0.16	10.34	9.69	10.00	236,809
01 Apr 25	10.50000 +0.00	10.95	10.05	10.95	278,728
31 Mar 25	10.50000 +0.04	11.00	10.02	10.98	522,279
28 Mar 25	10.46000 +0.21	10.46	10.02	10.20	167,344
27 Mar 25	10.25000 +0.06	10.48	9.80	10.48	122,081
26 Mar 25	10.19000 +0.19	10.65	9.80	9.90	75,518
25 Mar 25	10.00000 -0.45	10.18	9.92	10.00	226,060
24 Mar 25	10.45000 +0.70	10.45	9.51	9.51	500,547
21 Mar 25	9.75000 -0.49	10.10	9.44	9.60	576,271
20 Mar 25	10.24000 +0.34	10.44	9.52	9.81	444,496
19 Mar 25	9.90000 -0.16	10.28	9.52	10.00	710,121
18 Mar 25	10.06000 -1.39	11.49	9.75	11.32	1,279,993
17 Mar 25	11.45000 -0.41	11.85	11.31	11.50	398,606
14 Mar 25	11.86000 +0.64	11.86	11.11	11.50	941,369
13 Mar 25	11.22000 -0.12	12.46	11.07	11.08	467,446
12 Mar 25	11.34000 -0.96	12.15	11.30	12.06	890,007
11 Mar 25	12.30000 -0.70	12.80	12.04	12.80	160,524
10 Mar 25	13.00000 -0.20	13.76	12.52	13.00	281,754
07 Mar 25	13.20000 -0.68	13.78	12.98	13.20	187,381
06 Mar 25	13.88000 +0.38	13.88	13.00	13.40	207,807
05 Mar 25	13.50000 -0.18	14.00	12.50	14.00	185,041
04 Mar 25	13.68000 +0.16	13.98	12.76	13.78	501,269
03 Mar 25	13.52000 +0.12	13.97	13.19	13.56	107,056
28 Feb 25	13.40000 -0.16	13.56	13.00	13.56	141,767
27 Feb 25	13.56000 +0.66	14.18	13.04	13.20	1,091,926
26 Feb 25	12.90000 -0.05	13.48	12.52	12.52	177,603
25 Feb 25	12.95000 -0.29	13.32	12.50	13.24	580,591
24 Feb 25	13.24000 -0.42	13.48	12.50	13.48	451,341
21 Feb 25	13.66000 -0.63	14.18	12.14	13.80	1,128,772
20 Feb 25	14.29000 -0.29	14.83	13.82	14.50	1,022,908
19 Feb 25	14.58000 -0.22	14.88	14.04	14.16	1,013,712
18 Feb 25	14.80000 +0.80	14.80	14.00	14.00	1,300,590
17 Feb 25	14.00000 -0.39	14.30	13.80	13.90	414,454
14 Feb 25	14.39000 +0.39	14.78	13.85	14.00	476,249
13 Feb 25	14.00000 -0.27	14.98	13.75	14.00	506,192
12 Feb 25	14.27000 +0.17	15.00	13.76	14.98	902,099
11 Feb 25	14.10000 +0.70	14.50	13.48	13.80	588,143
10 Feb 25	13.40000 +0.00	14.80	13.14	13.60	1,200,235
07 Feb 25	13.40000 -1.70	15.18	12.80	15.10	4,394,499
06 Feb 25	15.10000 -0.80	17.71	15.10	17.20	622,262
05 Feb 25	15.90000 -0.40	17.98	15.84	16.50	538,467
04 Feb 25	16.30000 -0.16	17.10	16.30	16.46	475,419
03 Feb 25	16.46000 -0.50	17.98	16.11	16.96	1,263,796
31 Jan 25	16.96000 +0.46	17.30	16.20	17.30	1,704,209
30 Jan 25	16.50000 -14.50	20.00	12.99	20.00	8,578,471
29 Jan 25	31.00000 +0.05	31.20	30.10	30.40	217,092
28 Jan 25	30.95000 +0.55	31.25	30.15	30.90	91,202
27 Jan 25	30.40000 -0.38	30.95	29.95	30.10	268,411
24 Jan 25	30.77500 -0.30	30.77	30.10	30.35	223,769
23 Jan 25	31.07500 +0.33	32.45	30.20	30.55	276,595
22 Jan 25	30.75000 -1.00	31.77	30.50	31.75	431,724
21 Jan 25	31.75000 -0.28	32.00	30.80	31.80	259,613
20 Jan 25	32.02500 +0.03	32.15	31.45	31.80	330,174
17 Jan 25	32.00000 +0.17	32.56	31.73	32.50	385,028
16 Jan 25	31.82500 +0.33	32.50	31.11	31.40	258,558
15 Jan 25	31.50000 +1.50	32.55	30.60	31.25	615,874
14 Jan 25	30.00000 -0.38	30.42	29.90	29.95	196,866
13 Jan 25	30.37500 +0.00	30.74	29.85	30.05	184,564
10 Jan 25	30.37500 -0.33	30.99	29.74	30.35	256,472
09 Jan 25	30.70000 -0.40	31.25	30.60	31.25	249,715
08 Jan 25	31.10000 -0.40	31.84	29.55	31.30	195,594
07 Jan 25	31.50000 +0.20	32.50	31.10	31.10	460,434
06 Jan 25	31.30000 -0.58	32.55	31.10	31.30	230,997
03 Jan 25	31.87500 +0.45	32.40	31.24	31.50	165,123
02 Jan 25	31.42500 -0.23	31.80	31.10	31.75	238,292
31 Dec 24	31.65000 +0.02	31.71	31.26	31.50	21,419
30 Dec 24	31.62500 -0.15	32.15	31.20	31.50	110,310
27 Dec 24	31.77500 +0.07	32.05	31.41	32.05	51,566
24 Dec 24	31.70000 -0.30	32.40	31.30	32.40	375,775
23 Dec 24	32.00000 +0.05	32.25	31.31	31.75	185,452
20 Dec 24	31.95000 -0.80	32.83	31.72	32.50	392,581
19 Dec 24	32.75000 +0.15	33.02	32.00	32.50	180,797
18 Dec 24	32.60000 -0.05	33.17	32.41	32.65	134,863
17 Dec 24	32.65000 -0.35	34.00	32.65	32.85	277,588
16 Dec 24	33.00000 -0.17	33.95	32.95	33.95	534,548
13 Dec 24	33.17500 -0.05	33.61	32.70	32.90	97,229
12 Dec 24	33.22500 -0.03	33.80	32.90	33.80	111,062
11 Dec 24	33.25000 -0.42	33.95	33.00	33.10	218,611
10 Dec 24	33.67500 -0.33	34.00	32.96	34.00	181,123
09 Dec 24	34.00000 +0.90	34.00	32.85	32.90	307,419
06 Dec 24	33.10000 +0.13	33.93	32.60	32.60	202,726
05 Dec 24	32.97500 -0.15	34.00	32.80	33.00	160,501
04 Dec 24	33.12500 -0.22	33.31	33.00	33.05	220,810
03 Dec 24	33.35000 +0.05	33.96	33.00	33.65	329,581
02 Dec 24	33.30000 -0.40	33.59	32.72	33.50	199,999
29 Nov 24	33.70000 +0.70	33.85	32.63	33.00	370,024
28 Nov 24	33.00000 -0.30	33.50	32.64	33.00	289,466
27 Nov 24	33.30000 -0.38	34.50	21.50	34.50	10,436,794
26 Nov 24	33.67500 +0.75	33.80	32.55	33.00	246,811
25 Nov 24	32.92500 -0.03	33.30	32.80	33.00	403,793
22 Nov 24	32.95000 -0.22	33.95	32.95	33.55	478,676
21 Nov 24	33.17500 -0.10	33.39	32.55	33.05	197,371
20 Nov 24	33.27500 -0.88	33.95	33.00	33.45	193,930
19 Nov 24	34.15000 -0.32	34.75	33.50	33.80	223,393
18 Nov 24	34.47500 +0.47	34.55	33.55	33.70	184,951
15 Nov 24	34.00000 -0.88	34.87	33.22	34.50	765,973
14 Nov 24	34.87500 -1.28	35.98	33.55	35.50	1,060,259
13 Nov 24	36.15000 -1.13	37.49	35.50	37.00	970,517
12 Nov 24	37.27500 -0.52	38.10	36.67	37.25	342,831
11 Nov 24	37.80000 -0.63	38.46	36.00	38.00	1,922,993
08 Nov 24	38.42500 +0.02	38.95	37.71	38.95	639,921
07 Nov 24	38.40000 +0.00	38.86	37.00	38.05	591,700
06 Nov 24	38.40000 +0.25	39.00	38.00	39.00	304,365
05 Nov 24	38.15000 +0.15	39.00	37.79	38.95	821,699
04 Nov 24	38.00000 +1.13	39.00	37.05	37.60	1,433,962
01 Nov 24	36.87500 +0.40	37.10	36.14	36.95	467,633
31 Oct 24	36.47500 +0.55	36.73	35.40	35.40	346,642
30 Oct 24	35.92500 +0.42	36.44	35.36	36.25	764,080
29 Oct 24	35.50000 -2.50	39.95	35.50	39.95	740,971
28 Oct 24	38.00000 -0.67	40.95	38.00	38.60	2,142,502
25 Oct 24	38.67500 +4.67	39.50	33.51	34.50	2,416,078
24 Oct 24	34.00000 +0.90	34.44	33.41	33.90	1,168,483
23 Oct 24	33.10000 -0.20	33.90	32.72	32.85	168,078
22 Oct 24	33.30000 +0.02	33.85	32.85	33.00	104,440
21 Oct 24	33.27500 +0.28	33.65	32.71	32.85	64,005
18 Oct 24	33.00000 +0.35	33.83	32.16	33.00	432,633
17 Oct 24	32.65000 -0.70	33.14	31.28	33.00	297,986
16 Oct 24	33.35000 +1.35	33.35	31.30	32.00	267,414
15 Oct 24	32.00000 -1.33	33.52	28.13	32.80	1,966,138
14 Oct 24	33.32500 +0.48	33.52	32.50	32.55	383,457
11 Oct 24	32.85000 +0.05	33.23	32.51	32.60	258,877
10 Oct 24	32.80000 -0.20	33.40	32.80	33.00	191,310
09 Oct 24	33.00000 -0.13	33.90	32.80	33.90	112,735
08 Oct 24	33.12500 -0.38	33.88	32.85	33.00	329,161
07 Oct 24	33.50000 +0.95	35.95	33.05	35.45	667,315
04 Oct 24	32.55000 -1.20	34.95	32.55	33.70	383,045
03 Oct 24	33.75000 -0.35	34.10	33.40	34.00	96,327
02 Oct 24	34.10000 +0.10	34.65	33.40	34.00	174,475
01 Oct 24	34.00000 -0.35	34.80	33.97	34.20	388,399
30 Sep 24	34.35000 -0.55	36.00	33.72	36.00	337,993
27 Sep 24	34.90000 +0.40	36.30	34.00	35.00	835,934
26 Sep 24	34.50000 -1.10	36.00	34.50	35.70	279,824
25 Sep 24	35.60000 +0.50	36.25	35.25	35.60	184,675
24 Sep 24	35.10000 -0.40	36.30	35.10	35.50	137,006
23 Sep 24	35.50000 -0.40	36.35	35.10	35.90	381,873
20 Sep 24	35.90000 -0.10	36.95	35.70	35.75	165,192
19 Sep 24	36.00000 -0.40	37.80	35.50	36.00	173,793
18 Sep 24	36.40000 -0.10	37.95	36.00	36.45	402,575
17 Sep 24	36.50000 -0.20	37.60	36.50	37.60	312,453
16 Sep 24	36.70000 -0.30	37.59	36.40	37.00	279,745
13 Sep 24	37.00000 +0.50	37.66	36.40	36.45	270,323
12 Sep 24	36.50000 -0.50	37.03	36.25	36.55	605,553
11 Sep 24	37.00000 -1.00	37.76	36.55	37.05	413,053
10 Sep 24	38.00000 -2.00	45.56	36.30	44.95	3,411,673
09 Sep 24	40.00000 +1.10	41.75	38.50	38.90	750,785
06 Sep 24	38.90000 +1.40	38.90	37.46	37.55	260,715
05 Sep 24	37.50000 +0.20	38.32	37.30	37.45	305,479
04 Sep 24	37.30000 -0.60	37.97	36.85	37.60	646,813
03 Sep 24	37.90000 -1.77	40.25	37.60	40.25	1,004,250
02 Sep 24	39.67500 +6.17	40.52	34.52	35.15	3,698,837
30 Aug 24	33.50000 -0.85	34.68	33.50	33.80	32,835
29 Aug 24	34.35000 +0.47	34.95	33.75	34.95	127,449
28 Aug 24	33.87500 +0.20	34.00	33.40	33.40	151,314
27 Aug 24	33.67500 +1.08	34.05	33.06	33.50	192,142
23 Aug 24	32.60000 -2.20	34.73	31.90	34.50	634,884
22 Aug 24	34.80000 +0.10	35.24	34.25	34.25	85,064
21 Aug 24	34.70000 +0.05	35.24	34.37	34.95	48,204
20 Aug 24	34.65000 +0.65	35.35	34.15	35.35	212,138
19 Aug 24	34.00000 +0.65	35.10	33.10	33.10	238,841
16 Aug 24	33.35000 -0.75	34.55	33.35	33.85	165,647
15 Aug 24	34.10000 +0.15	34.82	33.58	33.85	43,186
14 Aug 24	33.95000 -0.38	35.35	33.65	34.65	153,286
13 Aug 24	34.32500 -0.17	34.95	33.81	34.95	56,482
12 Aug 24	34.50000 +0.95	35.35	33.70	33.75	65,384
09 Aug 24	33.55000 -0.45	34.20	33.55	33.70	61,693
08 Aug 24	34.00000 -0.50	35.40	33.40	35.40	63,149
07 Aug 24	34.50000 +0.00	34.95	34.00	34.95	80,997
06 Aug 24	34.50000 +1.08	35.35	33.13	35.05	318,908
05 Aug 24	33.42500 -1.60	34.70	33.00	34.50	663,177
02 Aug 24	35.02500 -0.97	36.00	34.76	35.20	258,165
01 Aug 24	36.00000 +1.80	37.90	35.55	35.90	699,529
31 Jul 24	34.20000 -0.38	34.50	33.69	34.50	79,697
30 Jul 24	34.57500 +0.23	34.90	33.05	34.15	153,634
29 Jul 24	34.35000 +0.52	34.75	33.23	34.75	158,288
26 Jul 24	33.82500 +0.23	35.95	33.50	35.00	493,444
25 Jul 24	33.60000 -0.45	34.75	33.47	34.50	272,103
24 Jul 24	34.05000 -0.25	34.85	33.74	34.30	419,499
23 Jul 24	34.30000 -0.20	34.30	33.20	33.85	547,467
22 Jul 24	34.50000 -0.15	35.13	33.86	34.10	449,373
19 Jul 24	34.65000 -0.05	34.85	33.60	34.25	245,261
18 Jul 24	34.70000 -0.58	35.95	34.25	34.85	334,165
17 Jul 24	35.27500 -0.72	36.26	33.55	36.05	450,432
16 Jul 24	36.00000 +0.00	36.50	35.80	35.80	96,612
15 Jul 24	36.00000 -0.70	37.70	35.33	36.40	207,504
12 Jul 24	36.70000 -0.33	37.94	36.35	36.75	376,936
11 Jul 24	37.02500 -0.22	37.65	36.45	36.95	128,785
10 Jul 24	37.25000 +0.35	37.94	36.68	36.85	255,734
09 Jul 24	36.90000 +0.20	37.40	36.55	37.15	167,342
08 Jul 24	36.70000 +0.03	37.82	36.23	36.70	101,255
05 Jul 24	36.67500 +0.00	36.86	36.57	36.70	34,309
04 Jul 24	36.67500 +0.00	37.95	36.19	36.70	408,903
03 Jul 24	36.67500 -0.23	38.00	36.05	36.70	158,983
02 Jul 24	36.90000 -0.63	37.35	36.55	37.35	305,811
01 Jul 24	37.52500 +0.60	37.80	36.65	36.65	88,968
28 Jun 24	36.92500 -0.63	37.89	36.53	37.25	235,035
27 Jun 24	37.55000 +0.40	38.22	36.11	36.25	485,850
26 Jun 24	37.15000 -0.67	37.88	36.60	37.50	293,498
25 Jun 24	37.82500 +0.25	37.83	36.80	37.50	178,410
24 Jun 24	37.57500 +0.92	37.80	36.25	37.20	252,514
21 Jun 24	36.65000 +0.53	36.82	35.64	35.80	173,950
20 Jun 24	36.12500 -0.42	37.70	35.25	37.00	454,228
19 Jun 24	36.55000 +1.15	36.88	35.20	35.40	475,711
18 Jun 24	35.40000 -0.47	35.90	34.20	35.90	308,604
17 Jun 24	35.87500 +1.03	35.88	34.70	34.70	240,217
14 Jun 24	34.85000 -1.08	36.93	34.00	36.00	586,710
13 Jun 24	35.92500 -0.25	36.93	35.05	36.00	313,848
12 Jun 24	36.17500 -0.23	36.93	35.50	36.60	242,788
11 Jun 24	36.40000 -0.70	37.16	36.00	36.80	338,564
10 Jun 24	37.10000 -1.25	38.05	36.65	38.05	831,427
07 Jun 24	38.35000 +0.10	39.04	38.32	38.35	113,840
06 Jun 24	38.25000 -1.00	39.70	38.25	39.05	427,241
05 Jun 24	39.25000 +2.10	40.82	36.28	37.95	1,799,527
04 Jun 24	37.15000 -0.20	37.59	36.63	37.00	181,061
03 Jun 24	37.35000 +0.00	37.95	36.71	37.25	173,296
31 May 24	37.35000 -0.13	38.48	36.81	37.30	361,292
30 May 24	37.47500 +0.07	38.15	37.15	37.80	119,980
29 May 24	37.40000 -0.67	39.00	37.33	39.00	236,676
28 May 24	38.07500 -0.72	39.50	37.95	38.80	247,415
24 May 24	38.80000 +0.40	39.50	38.65	38.65	86,380
23 May 24	38.40000 -0.85	39.14	38.40	39.00	229,752
22 May 24	39.25000 +0.63	39.75	38.55	38.70	52,121
21 May 24	38.62500 -0.58	39.55	38.63	39.05	189,161
20 May 24	39.20000 -0.50	39.70	38.55	39.50	312,215
17 May 24	39.70000 +0.80	39.70	38.85	39.05	315,512
16 May 24	38.90000 -0.95	40.20	38.78	40.20	201,233
15 May 24	39.85000 -0.15	40.30	39.72	40.30	245,051
14 May 24	40.00000 +0.30	40.05	39.00	39.40	475,298
13 May 24	39.70000 +0.00	39.95	38.88	39.60	360,362
10 May 24	39.70000 -1.60	41.30	39.34	41.30	376,954
09 May 24	41.30000 +0.60	41.30	39.50	40.05	186,741
08 May 24	40.70000 +0.10	41.80	39.50	40.40	610,757
07 May 24	40.60000 +3.80	40.60	36.82	37.80	782,551
03 May 24	36.80000 +2.80	37.50	34.16	35.00	751,321
02 May 24	34.00000 +1.10	34.60	32.70	33.00	581,736
01 May 24	32.90000 -0.05	33.50	32.68	33.50	188,328
30 Apr 24	32.95000 -1.90	35.06	32.95	34.25	582,500
29 Apr 24	34.85000 -0.60	36.47	33.15	35.40	405,808
26 Apr 24	35.45000 +0.05	35.89	35.20	35.45	244,893
25 Apr 24	35.40000 -0.40	36.20	35.00	35.80	239,036
24 Apr 24	35.80000 +0.25	36.50	35.75	36.50	250,669
23 Apr 24	35.55000 -0.05	36.50	35.51	36.45	348,901
22 Apr 24	35.60000 -0.05	35.95	35.00	35.35	204,032
19 Apr 24	35.65000 +0.15	36.50	34.05	36.50	425,286
18 Apr 24	35.50000 -1.00	35.80	35.30	35.80	217,550
17 Apr 24	36.50000 +0.90	36.50	35.50	35.60	244,866
16 Apr 24	35.60000 -0.60	36.16	35.60	35.60	435,798
15 Apr 24	36.20000 +0.00	36.20	35.05	35.05	460,955
12 Apr 24	36.20000 +0.20	37.00	33.21	36.20	2,968,101
11 Apr 24	36.00000 -1.00	37.40	36.00	37.00	761,848
10 Apr 24	37.00000 -5.80	43.80	35.61	43.00	3,651,659
09 Apr 24	42.80000 +2.60	42.85	40.00	40.00	1,204,233
08 Apr 24	40.20000 +1.20	40.50	38.25	38.95	726,246
05 Apr 24	39.00000 -0.10	39.15	38.05	38.15	422,942
04 Apr 24	39.10000 -0.93	40.00	38.50	39.95	723,877
03 Apr 24	40.02500 +0.03	40.45	38.50	39.50	297,320
02 Apr 24	40.00000 -0.50	40.00	38.05	39.00	519,956
28 Mar 24	40.50000 +1.70	40.50	38.87	39.60	299,872
27 Mar 24	38.80000 +0.80	39.00	37.70	38.00	283,347
26 Mar 24	38.00000 -0.25	38.85	37.20	38.00	204,558
25 Mar 24	38.25000 +0.45	38.78	37.73	38.70	197,919
22 Mar 24	37.80000 -1.20	38.90	37.24	38.10	315,655
21 Mar 24	39.00000 +0.30	39.13	37.72	38.90	375,795
20 Mar 24	38.70000 -1.10	39.70	37.30	38.00	623,578
19 Mar 24	39.80000 -0.20	40.28	39.10	39.10	132,276
18 Mar 24	40.00000 -0.30	40.34	39.20	40.00	297,140
15 Mar 24	40.30000 +0.05	40.30	39.30	40.00	227,379
14 Mar 24	40.25000 -0.05	41.47	38.80	40.60	752,888
13 Mar 24	40.30000 -0.90	42.00	40.30	41.90	136,197
12 Mar 24	41.20000 +0.80	41.63	39.53	40.40	369,970
11 Mar 24	40.40000 +0.55	40.40	39.20	40.10	130,513
08 Mar 24	39.85000 -0.35	40.10	39.10	39.40	296,059
07 Mar 24	40.20000 -1.40	42.10	37.49	40.60	1,298,729
06 Mar 24	41.60000 -0.50	42.10	40.80	41.50	222,444
05 Mar 24	42.10000 +0.60	42.24	41.54	42.24	97,094
04 Mar 24	41.50000 -0.30	42.90	41.23	42.90	188,342
01 Mar 24	41.80000 +1.30	42.87	41.10	42.50	506,724
29 Feb 24	40.50000 -2.35	43.40	40.50	42.00	540,436
28 Feb 24	42.85000 -1.15	45.00	41.90	44.80	472,406
27 Feb 24	44.00000 +3.80	44.00	39.20	40.90	629,175
26 Feb 24	40.20000 +1.00	40.62	39.10	40.00	211,213
23 Feb 24	39.20000 -2.05	41.90	39.20	41.90	425,491
22 Feb 24	41.25000 -1.95	42.87	40.29	42.20	904,442
21 Feb 24	43.20000 -0.90	43.55	41.13	43.50	677,106
20 Feb 24	44.10000 -1.45	46.32	43.50	46.00	853,079
19 Feb 24	45.55000 +0.25	47.44	44.18	46.00	1,670,998
16 Feb 24	45.30000 +1.20	46.00	43.19	43.19	921,586
15 Feb 24	44.10000 +1.25	45.54	40.10	42.50	1,750,979
14 Feb 24	42.85000 +4.35	44.00	38.70	40.30	1,817,783
13 Feb 24	38.50000 -5.50	44.33	37.50	44.10	2,186,061
12 Feb 24	44.00000 +0.00	47.40	43.50	45.90	2,224,161
09 Feb 24	44.00000 +4.50	46.80	37.81	38.00	4,359,999
08 Feb 24	39.50000 +2.00	39.90	36.00	38.00	1,450,842
07 Feb 24	37.50000 -1.30	39.90	34.50	39.70	3,307,872
06 Feb 24	38.80000 +11.10	40.00	29.80	29.90	7,763,824
05 Feb 24	27.70000 -1.30	29.20	27.50	28.60	509,044
02 Feb 24	29.00000 +0.00	30.00	28.74	30.00	67,734
01 Feb 24	29.00000 -0.50	29.40	28.00	29.20	884,043
31 Jan 24	29.50000 +0.10	29.98	28.94	29.40	299,901
30 Jan 24	29.40000 -0.80	30.20	29.40	30.20	322,339
29 Jan 24	30.20000 -0.10	31.05	30.15	31.00	136,036
26 Jan 24	30.30000 +0.00	30.38	29.90	30.10	195,211
25 Jan 24	30.30000 +0.10	30.48	29.75	30.30	77,488
24 Jan 24	30.20000 -0.80	32.00	29.50	32.00	227,233
23 Jan 24	31.00000 +0.20	31.20	29.70	30.00	269,303
22 Jan 24	30.80000 -1.80	34.00	30.50	34.00	613,570
19 Jan 24	32.60000 -0.80	33.40	32.38	33.40	82,110
18 Jan 24	33.40000 +0.20	33.90	32.55	32.70	475,011
17 Jan 24	33.20000 +0.70	33.90	32.25	33.20	357,120
16 Jan 24	32.50000 +0.00	34.00	32.41	34.00	419,024
15 Jan 24	32.50000 -1.50	34.90	32.10	34.90	288,291
12 Jan 24	34.00000 -3.00	38.00	31.75	38.00	1,073,161
11 Jan 24	37.00000 -3.00	41.34	36.03	41.00	1,509,249
10 Jan 24	40.00000 -2.90	43.72	38.69	42.80	1,643,784
09 Jan 24	42.90000 +2.90	46.38	38.10	40.00	4,398,598
08 Jan 24	40.00000 +8.20	41.44	31.80	31.80	3,552,731
05 Jan 24	31.80000 +2.80	32.24	28.00	28.10	1,078,165
04 Jan 24	29.00000 +0.85	29.00	27.50	28.40	287,810
03 Jan 24	28.15000 +0.35	28.28	27.30	27.50	442,223
02 Jan 24	27.80000 +2.30	28.00	25.61	26.00	559,338
29 Dec 23	25.50000 -0.30	25.90	24.77	25.90	119,066
28 Dec 23	25.80000 -0.20	26.00	24.50	26.00	621,037
27 Dec 23	26.00000 +0.25	26.00	24.10	25.20	352,915
22 Dec 23	25.75000 -0.05	26.00	24.35	25.40	361,727
21 Dec 23	25.80000 -1.70	27.90	23.28	27.30	1,048,340
20 Dec 23	27.50000 +0.20	28.00	27.33	27.90	285,232
19 Dec 23	27.30000 -0.20	27.90	26.40	27.60	573,789
18 Dec 23	27.50000 -1.90	29.50	27.30	29.00	417,507
15 Dec 23	29.40000 -0.20	29.90	28.50	29.40	305,835
14 Dec 23	29.60000 +0.30	30.90	29.00	29.40	450,320
13 Dec 23	29.30000 -0.90	29.80	29.10	29.40	127,245
12 Dec 23	30.20000 +0.20	30.80	29.55	30.80	195,966
11 Dec 23	30.00000 +0.50	30.90	29.10	29.10	91,135
08 Dec 23	29.50000 -0.55	30.55	29.00	29.00	415,948
07 Dec 23	30.05000 +0.30	30.78	29.68	30.40	107,878
06 Dec 23	29.75000 -1.55	31.00	29.10	29.30	69,722
05 Dec 23	31.30000 +0.75	31.65	29.37	30.00	310,970
04 Dec 23	30.55000 -0.45	31.39	30.10	30.90	345,219
01 Dec 23	31.00000 +0.95	31.00	29.60	30.10	222,319
30 Nov 23	30.05000 +0.35	30.90	29.20	30.40	106,290
29 Nov 23	29.70000 -0.25	30.30	29.20	29.20	119,258
28 Nov 23	29.95000 -0.15	30.90	29.10	30.90	384,531
27 Nov 23	30.10000 -0.90	31.00	29.20	29.20	64,479
24 Nov 23	31.00000 +0.00	31.00	29.10	31.00	51,216
23 Nov 23	31.00000 +0.75	31.00	29.59	31.00	68,166
22 Nov 23	30.25000 +0.50	30.41	29.46	30.00	100,612
21 Nov 23	29.75000 -0.65	31.00	29.18	30.40	283,225
20 Nov 23	30.40000 -0.25	31.90	30.24	30.50	130,701
17 Nov 23	30.65000 -0.25	30.70	30.40	30.70	108,158
16 Nov 23	30.90000 +0.10	31.90	30.69	31.00	261,233
15 Nov 23	30.80000 -0.25	32.90	30.00	31.70	278,953
14 Nov 23	31.05000 +1.75	31.60	28.76	29.60	379,050
13 Nov 23	29.30000 -1.40	31.00	28.60	30.80	423,830
10 Nov 23	30.70000 +0.55	30.84	29.30	30.00	160,989
09 Nov 23	30.15000 -0.05	30.50	29.43	30.00	96,721
08 Nov 23	30.20000 -0.20	30.60	29.00	30.10	345,071
07 Nov 23	30.40000 +0.55	30.80	29.70	30.10	444,903
06 Nov 23	29.85000 -2.15	33.00	29.00	33.00	678,814
03 Nov 23	32.00000 +0.40	34.63	32.00	32.00	2,867,182
02 Nov 23	31.60000 +3.05	31.60	27.30	28.60	679,763
01 Nov 23	28.55000 +1.55	28.90	27.20	27.20	411,798
31 Oct 23	27.00000 -4.05	32.00	26.42	30.70	1,662,406
30 Oct 23	31.05000 -1.35	33.70	30.81	32.10	323,591
27 Oct 23	32.40000 +0.00	33.00	31.30	31.80	303,456
26 Oct 23	32.40000 +0.30	33.80	31.89	32.50	616,640
25 Oct 23	32.10000 -1.65	35.65	31.80	34.50	377,229
24 Oct 23	33.75000 +0.10	35.00	32.65	33.10	798,689
23 Oct 23	33.65000 -2.35	37.00	31.76	35.50	1,168,502
20 Oct 23	36.00000 -0.90	36.70	35.78	36.70	163,600
19 Oct 23	36.90000 -0.75	38.22	36.70	37.40	281,632
18 Oct 23	37.65000 +0.75	38.00	36.80	37.70	228,225
17 Oct 23	36.90000 -0.25	37.20	36.40	36.80	109,908
16 Oct 23	37.15000 -0.15	37.80	35.50	37.30	313,785
13 Oct 23	37.30000 +0.70	37.60	36.00	37.00	346,440
12 Oct 23	36.60000 -0.45	37.87	35.50	36.00	560,042
11 Oct 23	37.05000 -2.35	40.49	36.46	39.50	1,450,677
10 Oct 23	39.40000 -1.95	42.00	39.40	40.50	309,513
09 Oct 23	41.35000 +0.15	42.90	40.20	40.80	117,228
06 Oct 23	41.20000 -0.20	41.74	40.00	41.40	238,264
05 Oct 23	41.40000 +0.20	42.70	40.60	42.70	127,056
04 Oct 23	41.20000 -0.80	42.90	40.40	41.10	142,973
03 Oct 23	42.00000 -1.60	44.90	40.45	43.10	467,193
02 Oct 23	43.60000 +1.10	45.17	42.00	42.00	392,525
29 Sep 23	42.50000 +1.00	42.90	40.60	41.10	761,415
28 Sep 23	41.50000 -1.40	43.00	40.20	43.00	288,239
27 Sep 23	42.90000 +0.40	43.00	41.00	42.50	730,845
26 Sep 23	42.50000 -2.00	45.90	42.03	44.00	1,021,031
25 Sep 23	44.50000 -2.50	47.90	43.15	47.20	565,789
22 Sep 23	47.00000 -1.90	48.50	46.00	47.60	309,297
21 Sep 23	48.90000 -0.10	50.00	46.10	50.00	647,892
20 Sep 23	49.00000 +0.00	49.80	47.60	49.00	595,955
19 Sep 23	49.00000 -1.00	52.00	48.10	50.20	660,320
18 Sep 23	50.00000 -2.20	53.00	46.85	53.00	1,032,766
15 Sep 23	52.20000 +0.20	53.00	50.20	53.00	345,043
14 Sep 23	52.00000 +1.00	52.40	50.40	51.80	86,382
13 Sep 23	51.00000 -2.00	52.00	50.20	51.40	462,563
12 Sep 23	53.00000 +1.00	53.00	49.97	50.20	1,793,079
11 Sep 23	52.00000 +2.00	52.00	49.60	50.20	148,458
08 Sep 23	50.00000 +0.50	52.00	49.35	49.40	189,574
07 Sep 23	49.50000 -1.50	51.00	49.20	50.20	409,051
06 Sep 23	51.00000 +0.40	51.00	49.55	50.40	289,372
05 Sep 23	50.60000 -0.40	51.20	49.40	51.00	407,899
04 Sep 23	51.00000 -1.00	52.00	50.80	51.00	55,800
01 Sep 23	52.00000 +1.00	52.00	51.00	51.00	114,687
31 Aug 23	51.00000 -0.20	52.00	51.00	51.00	101,836
30 Aug 23	51.20000 -0.20	52.20	51.20	51.40	166,327
29 Aug 23	51.40000 +1.00	52.60	50.00	50.80	408,116
25 Aug 23	50.40000 -0.40	53.00	50.00	50.40	495,172
24 Aug 23	50.80000 -0.20	51.40	49.60	51.20	177,622
23 Aug 23	51.00000 +0.20	51.00	49.69	50.40	120,034
22 Aug 23	50.80000 +0.80	51.22	48.60	48.60	237,888
21 Aug 23	50.00000 +1.60	51.00	47.50	48.00	377,766
18 Aug 23	48.40000 +0.80	48.90	46.10	47.60	464,787
17 Aug 23	47.60000 +0.20	48.10	46.10	47.50	827,995
16 Aug 23	47.40000 -2.60	49.55	46.14	49.00	628,880
15 Aug 23	50.00000 -0.80	51.00	48.12	49.80	983,871
14 Aug 23	50.80000 +0.40	53.40	49.50	51.60	569,841
11 Aug 23	50.40000 -1.60	53.00	50.40	51.00	479,901
10 Aug 23	52.00000 +0.00	52.80	50.00	51.60	405,005
09 Aug 23	52.00000 +0.20	55.00	49.40	53.00	1,364,249
08 Aug 23	51.80000 -1.20	53.60	50.88	52.80	744,986
07 Aug 23	53.00000 -0.20	54.60	52.20	54.20	282,525
04 Aug 23	53.20000 +0.40	54.80	52.00	52.20	776,290
03 Aug 23	52.80000 -1.00	55.40	52.00	52.60	607,355
02 Aug 23	53.80000 -1.00	54.60	52.00	54.20	1,154,655
01 Aug 23	54.80000 -0.20	56.00	54.00	54.80	379,503
31 Jul 23	55.00000 +0.20	56.00	54.00	54.00	565,900
28 Jul 23	54.80000 -1.20	56.00	54.80	55.00	594,600
27 Jul 23	56.00000 -0.60	57.00	54.00	56.80	591,357
26 Jul 23	56.60000 +2.60	56.60	54.00	54.20	501,337
25 Jul 23	54.00000 -1.00	56.80	53.00	55.00	926,353
24 Jul 23	55.00000 +1.60	55.80	51.27	53.00	1,190,819
21 Jul 23	53.40000 +3.00	53.40	51.20	51.40	980,739
20 Jul 23	50.40000 -2.40	54.00	50.40	52.80	928,502
19 Jul 23	52.80000 -2.20	55.40	51.82	55.00	2,153,422
18 Jul 23	55.00000 +2.60	56.00	51.60	51.80	1,910,324
17 Jul 23	52.40000 +0.80	61.50	50.98	57.80	8,754,519
14 Jul 23	51.60000 -0.40	52.00	50.20	51.00	769,563
13 Jul 23	52.00000 -2.60	54.60	50.00	53.80	1,240,290
12 Jul 23	54.60000 -1.40	56.60	53.80	54.20	478,697
11 Jul 23	56.00000 -0.40	57.80	54.00	54.00	389,805
10 Jul 23	56.40000 +1.40	56.40	54.40	54.60	387,458
07 Jul 23	55.00000 -1.20	57.04	55.00	56.20	264,431
06 Jul 23	56.20000 -0.80	57.93	55.00	57.00	573,348
05 Jul 23	57.00000 -2.40	59.40	56.19	58.40	439,095
04 Jul 23	59.40000 -0.50	65.00	58.00	60.00	248,078
03 Jul 23	59.90000 -0.10	61.40	58.80	60.00	510,452
30 Jun 23	60.00000 +2.00	60.00	56.40	57.00	709,548
29 Jun 23	58.00000 +0.60	58.80	55.78	57.60	732,922
28 Jun 23	57.40000 -1.60	60.00	57.00	58.20	589,445
27 Jun 23	59.00000 +0.80	62.00	58.10	59.00	836,001
26 Jun 23	58.20000 -0.80	60.00	54.40	60.00	1,717,770
23 Jun 23	59.00000 -5.00	64.20	56.28	64.00	3,339,014
22 Jun 23	64.00000 -1.00	67.00	61.20	66.40	2,035,263
21 Jun 23	65.00000 +4.00	66.30	58.40	60.40	3,884,202
20 Jun 23	61.00000 +6.40	62.40	54.06	54.80	4,349,911
19 Jun 23	54.60000 +0.60	55.00	53.00	54.20	806,377
16 Jun 23	54.00000 +2.20	54.60	49.60	52.00	2,054,130
15 Jun 23	51.80000 +0.80	52.00	49.10	50.80	1,418,094
14 Jun 23	51.00000 +0.60	51.80	45.56	50.60	2,425,281
13 Jun 23	50.40000 +2.20	51.60	48.40	49.00	3,847,821
12 Jun 23	48.20000 +5.30	61.00	48.20	54.00	6,438,323
09 Jun 23	42.90000 +0.40	43.40	42.32	43.00	104,311
08 Jun 23	42.50000 -0.50	43.00	41.73	43.00	506,851
07 Jun 23	43.00000 -0.50	43.50	41.35	43.00	162,819
06 Jun 23	43.50000 +1.30	43.50	42.00	42.00	751,682
05 Jun 23	42.20000 -0.20	43.00	41.20	41.40	371,137
02 Jun 23	42.40000 +1.20	42.50	41.40	41.80	306,892
01 Jun 23	41.20000 -0.80	42.00	40.80	42.00	383,273
31 May 23	42.00000 +0.50	42.00	40.28	41.20	292,836
30 May 23	41.50000 +0.30	42.00	41.00	41.20	253,630
26 May 23	41.20000 -0.10	42.00	40.40	40.50	170,904
25 May 23	41.30000 +0.30	41.90	40.03	41.00	479,297
24 May 23	41.00000 -0.45	42.90	37.95	41.00	678,487
23 May 23	41.45000 -1.55	42.90	40.50	41.40	232,292
22 May 23	43.00000 +0.20	43.70	41.80	41.80	182,897
19 May 23	42.80000 +1.80	43.80	41.20	41.40	350,146
18 May 23	41.00000 -0.20	43.40	40.13	41.00	888,955
17 May 23	41.20000 -0.80	42.90	40.10	41.10	434,274
16 May 23	42.00000 -0.20	43.80	40.89	42.70	497,199
15 May 23	42.20000 -0.60	43.80	41.76	42.40	229,025
12 May 23	42.80000 -1.40	46.40	41.59	44.00	1,241,073
11 May 23	44.20000 -3.35	47.10	41.00	47.10	2,532,312
10 May 23	47.55000 -2.85	51.80	46.60	50.20	1,149,473
09 May 23	50.40000 -0.70	52.00	50.00	51.40	504,561
05 May 23	51.10000 -1.30	53.80	50.20	52.00	430,959
04 May 23	52.40000 -0.20	53.00	51.20	53.00	443,545
03 May 23	52.60000 +1.00	53.26	51.20	52.80	530,288
02 May 23	51.60000 +0.60	53.00	49.67	51.80	859,554
28 Apr 23	51.00000 +1.80	52.00	47.10	50.00	1,006,164
27 Apr 23	49.20000 +0.20	50.00	47.10	48.60	598,786
26 Apr 23	49.00000 -1.00	51.80	47.10	50.40	2,004,840
25 Apr 23	50.00000 -2.00	53.80	49.10	52.00	741,343
24 Apr 23	52.00000 -3.20	56.80	51.00	55.20	1,735,351
21 Apr 23	55.20000 +0.20	56.80	54.20	56.40	872,732
20 Apr 23	55.00000 +3.00	57.40	52.00	52.00	3,155,896
19 Apr 23	52.00000 +4.00	52.67	47.00	47.80	1,423,211
18 Apr 23	48.00000 +4.60	49.00	44.81	45.00	3,366,950
17 Apr 23	43.40000 -0.05	44.80	42.89	43.40	280,476
14 Apr 23	43.45000 -0.05	44.80	42.60	43.40	460,658
13 Apr 23	43.50000 +0.45	43.90	42.19	43.90	152,015
12 Apr 23	43.05000 +0.50	45.00	41.67	42.10	471,266
11 Apr 23	42.55000 -0.45	44.90	42.10	44.00	446,082
06 Apr 23	43.00000 -0.60	45.40	42.19	43.00	761,161
05 Apr 23	43.60000 -1.40	47.00	42.19	45.90	1,200,185
04 Apr 23	45.00000 +0.30	45.90	44.00	44.00	190,567
03 Apr 23	44.70000 -0.20	45.19	44.10	45.00	223,466
31 Mar 23	44.90000 +0.25	45.44	44.49	45.35	202,648
30 Mar 23	44.65000 +0.15	45.95	44.05	45.35	270,626
29 Mar 23	44.50000 +2.00	46.95	42.05	44.15	388,882
28 Mar 23	42.50000 -0.15	44.45	41.67	42.00	328,492
27 Mar 23	42.65000 -0.60	44.45	42.00	44.40	191,961
24 Mar 23	43.25000 +0.50	44.00	42.09	43.95	241,779
23 Mar 23	42.75000 +0.05	43.95	41.05	43.75	221,336
22 Mar 23	42.70000 -0.30	44.78	40.70	42.30	844,371
21 Mar 23	43.00000 -2.35	45.70	42.53	44.95	614,275
20 Mar 23	45.35000 -0.15	45.95	44.48	45.50	225,344
17 Mar 23	45.50000 -3.63	50.40	45.16	50.00	881,571
16 Mar 23	49.12500 +0.28	50.00	47.45	47.45	270,428
15 Mar 23	48.85000 +0.95	49.90	47.05	48.95	439,124
14 Mar 23	47.90000 -2.20	50.21	42.70	49.60	1,794,467
13 Mar 23	50.10000 -1.90	53.90	49.00	52.00	486,370
10 Mar 23	52.00000 -0.30	54.00	51.30	51.70	187,937
09 Mar 23	52.30000 -1.20	54.00	51.23	52.60	358,636
08 Mar 23	53.50000 +1.40	53.50	51.60	51.60	135,028
07 Mar 23	52.10000 -1.15	53.40	51.15	53.00	269,571
06 Mar 23	53.25000 -0.95	54.90	52.00	53.40	225,183
03 Mar 23	54.20000 -0.90	55.90	53.64	54.60	258,475
02 Mar 23	55.10000 +0.90	55.90	54.00	54.60	114,718
01 Mar 23	54.20000 -1.60	57.00	54.00	55.00	652,107
28 Feb 23	55.80000 +1.65	57.00	53.85	54.90	490,436
27 Feb 23	54.15000 +0.15	54.90	53.40	54.90	113,497
24 Feb 23	54.00000 +0.00	55.00	53.50	54.90	413,687
23 Feb 23	54.00000 -0.15	54.90	53.20	53.40	81,935
22 Feb 23	54.15000 -0.35	56.90	52.10	54.50	248,286
21 Feb 23	54.50000 -1.90	56.90	54.06	55.00	264,512
20 Feb 23	56.40000 +0.15	57.00	55.10	57.00	167,654
17 Feb 23	56.25000 -0.60	57.62	54.60	56.40	361,126
16 Feb 23	56.85000 -0.05	58.00	56.20	58.00	245,053
15 Feb 23	56.90000 +0.70	58.00	55.24	57.90	318,330
14 Feb 23	56.20000 +0.25	57.90	55.30	56.80	641,559
13 Feb 23	55.95000 +1.75	57.90	53.60	55.00	795,644
10 Feb 23	54.20000 +0.45	54.80	53.39	53.50	299,575
09 Feb 23	53.75000 +0.60	54.20	53.30	53.30	207,918
08 Feb 23	53.15000 -0.45	55.00	52.10	53.00	358,293
07 Feb 23	53.60000 +0.40	54.00	52.40	53.20	115,195
06 Feb 23	53.20000 -0.60	53.93	52.00	53.80	211,161
03 Feb 23	53.80000 +0.90	54.00	52.20	52.40	116,625
02 Feb 23	52.90000 +0.75	53.90	51.80	52.30	106,417
01 Feb 23	52.15000 +0.15	53.00	51.50	52.50	95,011
31 Jan 23	52.00000 -0.20	53.67	52.00	53.00	280,137
30 Jan 23	52.20000 -1.60	54.00	51.00	53.00	264,895
27 Jan 23	53.80000 +0.90	54.60	52.20	52.70	103,078
26 Jan 23	52.90000 -0.90	56.88	52.00	53.00	645,660
25 Jan 23	53.80000 +2.10	53.80	51.17	51.40	173,871
24 Jan 23	51.70000 +0.05	52.50	51.12	51.40	145,913
23 Jan 23	51.65000 -0.85	52.50	51.30	52.00	302,398
20 Jan 23	52.50000 +0.55	52.50	51.40	52.50	251,630
19 Jan 23	51.95000 +0.35	52.50	51.30	51.40	247,529
18 Jan 23	51.60000 -0.80	52.50	51.10	52.00	364,276
17 Jan 23	52.40000 +0.40	54.04	51.20	53.90	748,111
16 Jan 23	52.00000 -0.30	54.94	51.60	52.00	783,788
13 Jan 23	52.30000 -0.70	53.90	51.10	52.00	836,729
12 Jan 23	53.00000 -0.05	54.50	51.33	53.00	769,011
11 Jan 23	53.05000 -0.70	55.00	52.20	53.70	249,614
10 Jan 23	53.75000 -2.25	55.70	52.30	54.30	302,039
09 Jan 23	56.00000 -0.50	56.50	53.50	55.00	307,396
06 Jan 23	56.50000 +1.75	57.80	54.10	56.00	636,439
05 Jan 23	54.75000 -0.25	56.00	54.00	54.50	568,543
04 Jan 23	55.00000 +4.00	56.00	51.00	52.00	762,803
03 Jan 23	51.00000 -0.20	51.84	49.91	50.40	265,729
30 Dec 22	51.20000 +1.50	51.40	49.50	50.00	66,022
29 Dec 22	49.70000 -0.30	51.00	49.40	50.40	152,216
28 Dec 22	50.00000 -0.20	51.40	49.51	50.50	215,034
23 Dec 22	50.20000 -0.80	51.40	49.60	51.10	105,843
22 Dec 22	51.00000 -1.90	53.00	48.31	53.00	729,955
21 Dec 22	52.90000 -1.10	54.90	51.67	54.00	563,413
20 Dec 22	54.00000 -1.00	56.00	52.80	54.50	416,315
19 Dec 22	55.00000 +0.20	55.90	52.20	54.00	617,870
16 Dec 22	54.80000 -1.20	58.00	52.33	56.00	1,879,334
15 Dec 22	56.00000 +4.00	57.00	51.50	52.00	2,356,190
14 Dec 22	52.00000 +2.47	54.35	49.05	50.90	1,978,730
13 Dec 22	49.52500 +1.55	50.90	47.25	50.00	1,754,657
12 Dec 22	47.97500 +0.57	49.00	47.00	47.00	204,317
09 Dec 22	47.40000 +0.40	48.23	46.05	47.95	261,550
08 Dec 22	47.00000 +0.70	49.00	46.48	46.95	474,155
07 Dec 22	46.30000 +1.70	47.36	44.50	45.00	606,262
06 Dec 22	44.60000 +1.05	45.00	42.05	43.95	305,619
05 Dec 22	43.55000 +0.05	44.00	43.00	43.10	68,374
02 Dec 22	43.50000 +0.25	43.95	42.05	42.45	146,627
01 Dec 22	43.25000 +0.75	43.95	42.55	42.55	179,463
30 Nov 22	42.50000 +0.13	43.95	41.28	41.90	133,735
29 Nov 22	42.37500 +0.17	42.95	41.80	42.50	176,356
28 Nov 22	42.20000 -0.30	42.95	41.45	42.00	26,621
25 Nov 22	42.50000 +0.53	42.95	41.39	41.50	67,521
24 Nov 22	41.97500 -1.03	43.50	41.50	43.50	244,436
23 Nov 22	43.00000 +2.65	45.00	40.00	41.00	877,297
22 Nov 22	40.35000 +0.35	41.00	39.91	40.70	80,019
21 Nov 22	40.00000 -0.03	40.95	39.60	39.60	88,946
18 Nov 22	40.02500 +0.60	40.95	39.33	40.00	163,632
17 Nov 22	39.42500 -0.58	40.00	39.00	39.25	68,090
16 Nov 22	40.00000 +1.30	40.00	38.60	39.00	471,090
15 Nov 22	38.70000 -1.00	39.95	37.70	39.25	418,442
14 Nov 22	39.70000 +0.03	40.95	39.15	40.95	192,189
11 Nov 22	39.67500 +0.17	40.95	39.40	40.95	107,302
10 Nov 22	39.50000 -0.67	40.88	38.45	39.45	260,488
09 Nov 22	40.17500 +0.20	40.94	39.42	39.45	87,555
14 Oct 22	39.97500 +0.13	40.15	39.00	39.25	58,940
13 Oct 22	39.85000 +0.00	40.70	38.85	39.25	160,924
12 Oct 22	39.85000 -0.95	40.80	38.85	40.50	160,069
11 Oct 22	40.80000 +0.83	40.90	40.00	40.90	129,611
10 Oct 22	39.97500 +0.35	40.44	39.22	40.40	80,450
07 Oct 22	39.62500 +0.40	39.95	38.55	39.60	177,317
06 Oct 22	39.22500 +0.02	39.84	38.65	39.80	62,379
05 Oct 22	39.20000 +0.15	39.89	38.55	39.85	614,289
04 Oct 22	39.05000 +0.55	39.30	38.12	38.30	384,971
03 Oct 22	38.50000 +1.50	40.50	36.50	37.20	654,479
30 Sep 22	37.00000 +1.17	37.00	35.70	35.70	187,593
29 Sep 22	35.82500 -0.17	35.95	35.19	35.40	57,013
28 Sep 22	36.00000 -1.17	37.00	34.40	37.00	484,097
27 Sep 22	37.17500 +0.08	37.45	36.99	37.45	87,607
26 Sep 22	37.10000 +0.10	37.45	36.10	37.00	311,678
23 Sep 22	37.00000 -3.28	40.25	35.80	40.25	984,176
22 Sep 22	40.27500 -0.97	41.00	39.47	40.40	177,513
21 Sep 22	41.25000 -0.75	41.45	40.00	41.00	187,906
20 Sep 22	42.00000 +0.03	42.95	40.50	42.00	143,112
16 Sep 22	41.97500 -0.73	43.95	40.90	43.80	528,115
15 Sep 22	42.70000 -1.30	45.90	42.70	43.00	335,923
14 Sep 22	44.00000 -0.80	45.65	43.70	44.00	214,489
13 Sep 22	44.80000 -2.05	48.85	43.10	48.00	1,048,970
12 Sep 22	46.85000 +1.22	47.50	45.25	46.30	965,779
09 Sep 22	45.62500 +1.90	47.90	43.75	44.40	747,497
08 Sep 22	43.72500 +0.92	44.50	40.20	42.85	298,595
07 Sep 22	42.80000 -0.25	44.00	42.05	43.50	274,517
06 Sep 22	43.05000 -0.15	43.45	42.25	43.20	187,205
05 Sep 22	43.20000 +0.20	43.80	41.63	42.85	274,654
02 Sep 22	43.00000 +1.55	43.62	40.90	41.00	804,196
01 Sep 22	41.45000 -0.95	42.80	39.88	42.00	566,352
31 Aug 22	42.40000 +5.40	51.30	39.05	47.00	6,339,939
30 Aug 22	37.00000 +0.30	37.95	36.05	36.80	55,829
26 Aug 22	36.70000 -0.60	38.50	36.10	38.00	199,719
25 Aug 22	37.30000 -1.00	38.95	36.60	38.00	379,788
24 Aug 22	38.30000 +0.20	38.95	37.65	38.05	126,662
23 Aug 22	38.10000 -0.48	39.00	37.29	38.00	254,689
22 Aug 22	38.57500 -1.42	40.00	38.20	39.25	266,220
19 Aug 22	40.00000 -0.30	40.80	39.05	40.80	340,804
18 Aug 22	40.30000 -0.20	40.80	39.19	40.80	224,541
17 Aug 22	40.50000 -1.90	42.95	38.76	41.20	894,737
16 Aug 22	42.40000 +5.20	42.90	37.00	37.00	686,705
15 Aug 22	37.20000 -0.30	37.58	36.70	37.50	222,713
12 Aug 22	37.50000 +1.53	37.50	34.80	36.40	747,222
11 Aug 22	35.97500 +0.97	36.40	34.65	34.65	390,184
10 Aug 22	35.00000 +0.08	35.07	34.50	34.55	35,154
09 Aug 22	34.92500 +0.35	35.85	34.55	35.00	87,888
08 Aug 22	34.57500 -0.22	36.20	34.05	36.20	77,296
05 Aug 22	34.80000 -1.40	36.75	34.80	36.25	332,472
04 Aug 22	36.20000 +0.20	37.30	34.71	37.00	1,007,139
03 Aug 22	36.00000 +2.53	37.41	33.70	33.75	1,454,764
02 Aug 22	33.47500 +1.87	33.70	31.79	32.00	500,967
01 Aug 22	31.60000 +1.70	31.68	29.70	29.90	236,406
29 Jul 22	29.90000 +0.42	30.00	29.20	29.40	214,910
28 Jul 22	29.47500 -0.52	29.95	28.47	28.70	109,294
27 Jul 22	30.00000 +1.40	30.00	28.40	29.95	110,559
26 Jul 22	28.60000 -1.40	29.95	28.16	29.00	223,077
25 Jul 22	30.00000 +1.75	30.00	28.32	28.75	109,583
22 Jul 22	28.25000 +0.02	28.80	27.35	28.60	96,155
21 Jul 22	28.22500 -0.75	29.95	27.35	29.00	78,550
20 Jul 22	28.97500 -0.10	29.95	28.26	28.60	176,237
19 Jul 22	29.07500 +0.28	29.64	28.05	29.00	45,727
18 Jul 22	28.80000 -0.65	29.95	28.66	29.00	74,785
15 Jul 22	29.45000 +0.28	29.65	28.66	29.00	47,975
14 Jul 22	29.17500 +0.00	29.95	28.40	28.80	677,735
13 Jul 22	29.17500 -0.63	29.95	28.40	29.05	120,921
12 Jul 22	29.80000 -0.10	29.95	28.10	29.00	164,750
11 Jul 22	29.90000 -0.20	30.80	29.00	30.70	27,063
08 Jul 22	30.10000 -0.10	30.85	29.40	30.85	91,856
07 Jul 22	30.20000 +0.60	30.80	29.20	30.80	63,589
06 Jul 22	29.60000 +0.55	30.45	28.61	30.00	598,826
05 Jul 22	29.05000 -0.95	30.35	28.75	29.40	137,304
04 Jul 22	30.00000 +0.17	30.95	29.05	29.05	3,579
01 Jul 22	29.82500 -0.40	29.90	28.92	29.55	185,847
30 Jun 22	30.22500 +0.63	30.95	29.35	29.35	32,925
29 Jun 22	29.60000 -0.85	30.45	29.60	29.60	216,636
28 Jun 22	30.45000 +0.88	30.95	29.05	30.95	211,485
27 Jun 22	29.57500 +0.03	30.00	29.20	29.20	14,306
24 Jun 22	29.55000 +0.00	29.95	28.90	29.00	211,603
23 Jun 22	29.55000 -0.35	29.95	29.20	29.95	60,010
22 Jun 22	29.90000 -0.20	30.50	28.71	29.70	220,137
21 Jun 22	30.10000 +0.08	30.80	29.70	30.00	240,326
20 Jun 22	30.02500 -0.10	30.95	29.86	30.45	134,576
17 Jun 22	30.12500 +0.08	30.70	29.70	29.70	26,436
16 Jun 22	30.05000 -0.98	32.95	29.42	32.95	132,788
15 Jun 22	31.02500 -0.23	32.24	30.80	31.95	95,732
14 Jun 22	31.25000 +0.05	31.95	31.10	31.20	101,287
13 Jun 22	31.20000 -0.80	32.56	30.70	31.95	72,185
10 Jun 22	32.00000 -0.28	32.64	30.50	31.55	224,291
09 Jun 22	32.27500 +1.28	32.85	29.95	31.40	346,512
08 Jun 22	31.00000 +0.45	31.40	29.45	31.00	165,008
07 Jun 22	30.55000 +0.72	30.55	29.05	30.00	283,739
06 Jun 22	29.82500 +0.40	30.00	29.05	30.00	150,695
01 Jun 22	29.42500 -0.35	30.00	29.40	29.95	75,792
31 May 22	29.77500 +0.00	30.00	29.40	30.00	62,599
30 May 22	29.77500 -0.52	30.49	29.40	30.00	43,286
27 May 22	30.30000 -0.03	30.95	29.75	30.95	124,362
26 May 22	30.32500 +0.33	31.00	29.65	30.95	244,799
25 May 22	30.00000 -0.55	31.95	29.70	30.55	390,311
24 May 22	30.55000 +0.15	31.55	29.71	30.40	441,851
23 May 22	30.40000 +2.95	34.33	29.00	33.00	2,253,178
20 May 22	27.45000 +0.03	28.95	27.05	28.95	257,894
19 May 22	27.42500 -0.88	28.95	27.10	28.95	205,107
18 May 22	28.30000 +0.22	29.00	28.00	28.95	111,808
17 May 22	28.07500 -0.15	29.45	27.00	29.45	75,298
16 May 22	28.22500 -0.52	29.50	27.85	29.00	358,780
13 May 22	28.75000 +2.35	29.00	26.40	26.40	863,298
12 May 22	26.40000 -1.70	29.45	26.40	29.45	264,471
11 May 22	28.10000 +0.30	29.45	27.31	29.10	316,179
10 May 22	27.80000 -0.50	30.45	27.58	28.75	634,968
09 May 22	28.30000 -2.70	30.95	28.30	30.00	275,434
06 May 22	31.00000 +1.08	31.15	29.00	29.40	101,361
05 May 22	29.92500 -0.78	31.45	29.20	30.40	271,235
04 May 22	30.70000 -0.30	31.95	30.00	31.00	75,388
03 May 22	31.00000 -1.00	32.00	30.55	31.20	205,884
29 Apr 22	32.00000 +0.33	32.00	31.50	31.60	52,130
28 Apr 22	31.67500 -0.33	31.95	31.35	31.70	70,865
27 Apr 22	32.00000 +1.00	32.00	30.30	30.50	139,758
26 Apr 22	31.00000 +0.42	31.95	29.78	31.00	415,756
25 Apr 22	30.57500 -0.82	32.80	30.00	32.20	672,476
22 Apr 22	31.40000 -1.00	32.82	31.30	32.55	346,568
21 Apr 22	32.40000 -2.10	35.60	32.00	35.50	676,320
20 Apr 22	34.50000 +2.60	34.50	31.05	31.95	397,468
19 Apr 22	31.90000 +0.30	32.00	30.00	31.40	657,003
14 Apr 22	31.60000 +0.15	32.00	30.35	31.45	429,656
13 Apr 22	31.45000 +3.28	31.95	27.45	27.45	1,291,917
12 Apr 22	28.17500 -0.23	28.95	27.83	28.95	283,383
11 Apr 22	28.40000 -2.60	30.95	27.05	30.00	847,698
08 Apr 22	31.00000 +5.58	32.48	24.76	25.95	2,503,797
07 Apr 22	25.42500 +0.65	26.00	24.29	26.00	284,854
06 Apr 22	24.77500 -0.23	25.95	24.50	24.55	484,382
05 Apr 22	25.00000 +0.05	25.00	24.45	24.70	370,434
04 Apr 22	24.95000 +0.05	25.78	24.60	25.00	913,570
01 Apr 22	24.90000 +0.20	25.69	24.55	25.00	221,863
31 Mar 22	24.70000 -0.15	25.00	24.40	24.70	235,000
30 Mar 22	24.85000 +0.15	25.00	24.70	24.70	144,707
29 Mar 22	24.70000 -0.40	25.00	24.10	25.00	107,821
28 Mar 22	25.10000 +0.15	25.70	24.90	25.70	286,479
25 Mar 22	24.95000 +0.05	25.60	24.58	25.00	739,928
24 Mar 22	24.90000 -1.25	26.34	24.29	26.00	922,441
23 Mar 22	26.15000 +1.40	29.55	25.62	26.60	2,642,567
22 Mar 22	24.75000 -0.90	25.00	24.10	25.00	213,384
21 Mar 22	25.65000 -0.05	25.73	24.71	25.70	315,575
18 Mar 22	25.70000 -1.30	26.92	25.00	26.90	338,500
17 Mar 22	27.00000 +1.10	27.00	24.40	26.50	465,961
16 Mar 22	25.90000 +0.40	26.15	25.00	25.00	464,089
15 Mar 22	25.50000 -1.80	27.00	25.00	26.00	824,930
14 Mar 22	27.30000 -0.40	27.60	26.00	26.20	307,888
11 Mar 22	27.70000 +0.70	28.00	26.60	27.00	178,671
10 Mar 22	27.00000 +0.00	27.90	26.00	27.00	319,015
09 Mar 22	27.00000 +1.12	27.90	25.09	25.60	264,102
08 Mar 22	25.88000 +0.88	25.88	24.00	24.00	244,586
07 Mar 22	25.00000 -2.99	29.30	24.00	27.50	868,962
04 Mar 22	27.99400 -1.01	29.03	27.99	28.70	126,709
03 Mar 22	29.00000 -0.60	29.90	28.60	29.10	115,812
02 Mar 22	29.60000 -0.25	29.92	29.20	29.30	154,353
01 Mar 22	29.85000 +2.40	30.60	26.30	27.90	1,106,241
28 Feb 22	27.45000 +1.60	27.90	25.70	26.20	103,026
25 Feb 22	25.85000 -0.50	28.00	25.60	27.90	599,833
24 Feb 22	26.35000 -1.25	29.40	25.50	27.20	647,981
23 Feb 22	27.60000 -0.95	29.05	27.60	28.40	73,451
22 Feb 22	28.55000 +0.45	29.26	27.80	28.00	78,685
21 Feb 22	28.10000 -1.00	29.28	28.10	29.20	350,936
18 Feb 22	29.10000 -0.90	29.89	28.30	29.20	475,777
17 Feb 22	30.00000 -0.60	30.50	29.00	29.00	253,589
16 Feb 22	30.60000 +1.60	30.60	28.60	29.40	162,037
15 Feb 22	29.00000 -0.05	29.90	28.87	29.80	121,330
14 Feb 22	29.05000 -0.35	30.90	28.40	29.40	154,716
11 Feb 22	29.40000 -0.25	30.90	28.80	30.90	117,712
10 Feb 22	29.65000 -0.55	30.80	29.14	30.80	172,973
09 Feb 22	30.20000 +0.20	31.00	29.60	31.00	255,308
08 Feb 22	30.00000 -1.00	31.00	29.64	31.00	188,973
07 Feb 22	31.00000 +1.00	31.00	28.42	29.40	261,559
04 Feb 22	30.00000 +0.70	30.00	29.35	29.37	155,535
03 Feb 22	29.30000 -0.80	30.00	29.10	30.00	383,672
02 Feb 22	30.10000 +0.00	30.23	29.60	29.60	365,178
01 Feb 22	30.10000 +0.00	30.10	28.70	29.35	1,494,893
31 Jan 22	30.10000 +0.40	31.00	29.40	31.00	784,595
28 Jan 22	29.70000 -0.80	31.10	29.30	31.10	334,120
27 Jan 22	30.50000 -0.70	31.00	30.10	30.10	87,812
26 Jan 22	31.20000 +0.80	31.20	30.10	31.10	222,220
25 Jan 22	30.40000 -0.10	31.00	30.00	30.50	305,896
24 Jan 22	30.50000 -2.00	32.50	29.00	31.88	1,040,997
21 Jan 22	32.50000 -0.50	33.00	31.99	33.00	367,204
20 Jan 22	33.00000 +0.00	33.30	32.57	33.00	150,424
19 Jan 22	33.00000 -0.50	33.50	32.60	33.50	283,142
18 Jan 22	33.50000 +0.35	33.60	32.72	33.13	401,425
17 Jan 22	33.15000 -0.35	33.84	31.60	33.50	572,708
14 Jan 22	33.50000 -0.70	34.90	33.50	34.10	314,798
13 Jan 22	34.20000 -1.80	37.40	33.30	37.40	471,814
12 Jan 22	36.00000 +0.00	37.40	35.80	36.00	200,261
11 Jan 22	36.00000 +1.40	36.90	34.60	34.60	356,764
10 Jan 22	34.60000 -2.40	36.90	34.60	36.60	207,086
07 Jan 22	37.00000 +0.00	37.00	36.28	37.00	73,647
06 Jan 22	37.00000 -1.50	38.76	34.56	38.33	566,721
05 Jan 22	38.50000 -1.50	41.20	37.08	41.20	527,838
04 Jan 22	40.00000 +0.70	41.10	39.04	40.00	267,168
31 Dec 21	39.30000 -0.70	41.40	39.00	41.40	209,323
30 Dec 21	40.00000 +0.35	40.90	39.10	40.00	450,243
29 Dec 21	39.65000 +0.80	40.00	38.66	39.80	246,761
24 Dec 21	38.85000 +0.85	39.90	37.00	37.00	376,709
23 Dec 21	38.00000 +2.80	38.00	34.97	35.20	376,875
22 Dec 21	35.20000 -0.30	35.50	34.78	35.00	276,085
21 Dec 21	35.50000 +1.80	35.90	33.81	34.20	190,137
20 Dec 21	33.70000 +2.10	34.90	31.83	32.90	780,255
17 Dec 21	31.60000 -0.15	32.60	30.98	31.00	101,265
16 Dec 21	31.75000 -0.15	32.60	30.29	31.80	435,323
15 Dec 21	31.90000 -0.85	33.50	30.70	32.50	281,334
14 Dec 21	32.75000 +0.35	33.60	31.56	32.10	52,800
13 Dec 21	32.40000 -0.40	33.40	31.92	32.80	198,428
10 Dec 21	32.80000 -0.20	33.00	32.26	33.00	48,355
09 Dec 21	33.00000 +0.05	33.40	31.51	33.40	284,288
08 Dec 21	32.95000 +0.45	33.50	32.01	32.90	320,011
07 Dec 21	32.50000 +0.10	32.80	31.80	32.40	270,471
06 Dec 21	32.40000 -0.50	32.80	31.00	32.50	396,530
03 Dec 21	32.90000 -0.60	33.60	31.40	33.60	233,721
02 Dec 21	33.50000 +0.10	33.60	31.98	33.00	91,821
01 Dec 21	33.40000 +0.00	33.60	31.93	33.60	172,917
30 Nov 21	33.40000 +0.95	33.50	31.80	32.20	95,906
29 Nov 21	32.45000 +0.55	32.90	31.00	32.90	130,579
26 Nov 21	31.90000 -2.00	33.94	30.49	33.70	877,966
25 Nov 21	33.90000 -0.10	34.90	33.24	34.90	79,043
24 Nov 21	34.00000 -1.00	34.90	33.60	34.00	34,958
23 Nov 21	35.00000 +0.75	35.00	33.30	34.90	160,407
22 Nov 21	34.25000 -0.15	35.30	33.20	34.60	205,063
19 Nov 21	34.40000 -1.00	35.30	33.37	34.50	302,232
18 Nov 21	35.40000 +0.75	35.90	33.60	34.50	176,660
17 Nov 21	34.65000 -0.65	36.08	34.34	35.00	211,369
16 Nov 21	35.30000 +0.00	36.00	34.24	34.90	173,869
15 Nov 21	35.30000 -0.20	35.90	34.61	35.30	281,528
12 Nov 21	35.50000 -0.30	35.90	34.20	35.90	145,619
11 Nov 21	35.80000 +0.00	36.00	35.20	36.00	93,550
10 Nov 21	35.80000 +0.45	35.90	34.88	35.90	140,274
09 Nov 21	35.35000 -0.10	36.00	35.00	35.00	66,091
08 Nov 21	35.45000 +0.45	35.80	34.28	34.60	248,827
05 Nov 21	35.00000 +0.60	35.20	34.10	34.40	163,924
04 Nov 21	34.40000 -0.20	34.90	33.57	34.00	172,355
03 Nov 21	34.60000 -1.70	36.30	33.79	36.30	418,972
02 Nov 21	36.30000 +0.00	36.30	35.30	35.80	250,961
01 Nov 21	36.30000 +0.00	36.30	34.30	35.80	290,624
29 Oct 21	36.30000 +1.30	36.30	34.30	34.60	413,211
28 Oct 21	35.00000 +0.50	35.00	33.80	34.00	297,322
27 Oct 21	34.50000 +0.60	34.50	33.30	33.30	135,154
26 Oct 21	33.90000 +0.20	34.10	32.90	33.00	778,348
25 Oct 21	33.70000 +1.30	33.90	32.05	33.00	407,071
22 Oct 21	32.40000 -0.15	32.60	31.61	32.00	200,470
21 Oct 21	32.55000 +0.25	32.60	31.80	32.60	373,632
20 Oct 21	32.30000 +1.30	32.30	30.00	31.90	502,513
19 Oct 21	31.00000 -2.55	34.40	30.55	34.40	796,821
18 Oct 21	33.55000 -0.45	34.50	32.00	34.50	639,135
15 Oct 21	34.00000 -0.40	34.90	33.80	34.00	301,345
14 Oct 21	34.40000 +0.45	34.90	32.90	33.50	1,706,492
13 Oct 21	33.95000 +0.10	35.20	33.30	33.60	114,481
12 Oct 21	33.85000 -0.65	35.40	33.69	35.40	134,587
11 Oct 21	34.50000 -1.00	35.50	33.55	34.10	254,433
08 Oct 21	35.50000 +2.05	35.50	33.10	33.90	176,507
07 Oct 21	33.45000 -0.35	34.90	32.90	33.00	382,252
06 Oct 21	33.80000 -1.20	35.00	32.94	35.00	333,502
05 Oct 21	35.00000 -1.25	36.30	33.00	36.30	1,041,941
04 Oct 21	36.25000 -1.65	38.40	35.80	38.40	227,144
01 Oct 21	37.90000 -0.40	38.90	36.50	38.30	219,305
30 Sep 21	38.30000 -1.10	40.90	36.12	40.90	411,641
29 Sep 21	39.40000 +0.00	40.90	38.90	39.40	561,381
28 Sep 21	39.40000 -0.05	40.40	39.00	39.90	268,659
27 Sep 21	39.45000 -0.65	42.40	39.00	41.60	431,664
24 Sep 21	40.10000 -0.60	40.70	39.65	40.30	245,184
23 Sep 21	40.70000 +0.70	40.70	39.80	40.70	383,022
22 Sep 21	40.00000 +0.40	40.60	39.60	40.00	150,245
21 Sep 21	39.60000 -2.40	43.60	39.00	42.00	386,148
20 Sep 21	42.00000 -0.40	43.00	41.35	42.50	242,740
17 Sep 21	42.40000 -0.10	43.60	40.31	42.00	408,593
16 Sep 21	42.50000 +2.80	44.10	39.80	40.00	1,002,443
15 Sep 21	39.70000 -0.10	40.07	39.30	39.60	419,884
14 Sep 21	39.80000 +0.10	40.15	39.41	39.50	229,349
13 Sep 21	39.70000 -0.30	39.80	39.30	39.80	506,516
10 Sep 21	40.00000 -0.10	40.05	39.70	40.00	252,812
09 Sep 21	40.10000 +0.10	40.10	39.17	39.80	294,052
08 Sep 21	40.00000 +0.65	40.00	39.00	40.00	138,255
07 Sep 21	39.35000 -0.35	40.00	39.10	39.80	204,716
06 Sep 21	39.70000 +0.70	40.31	38.10	40.00	884,890
03 Sep 21	39.00000 -0.35	39.90	38.62	39.90	318,532
02 Sep 21	39.35000 +0.70	39.90	38.30	38.70	200,911
01 Sep 21	38.65000 -1.35	39.90	35.41	39.00	470,313
31 Aug 21	40.00000 +1.90	42.00	38.10	39.90	1,156,083
27 Aug 21	38.10000 -0.75	39.20	37.63	39.00	290,973
26 Aug 21	38.85000 -0.55	39.40	38.80	39.00	138,584
25 Aug 21	39.40000 +0.00	39.40	38.50	39.00	374,838
24 Aug 21	39.40000 +0.90	39.40	37.60	38.00	156,326
23 Aug 21	38.50000 +0.50	38.50	37.60	38.00	88,448
20 Aug 21	38.00000 +0.00	38.00	35.20	37.80	140,739
19 Aug 21	38.00000 +0.60	38.00	35.56	37.60	384,394
18 Aug 21	37.40000 -1.75	39.58	36.20	39.00	370,485
17 Aug 21	39.15000 -0.85	39.90	37.91	39.00	159,803
16 Aug 21	40.00000 +1.20	40.00	37.84	38.80	330,107
13 Aug 21	38.80000 +0.00	39.15	38.00	38.80	440,341
12 Aug 21	38.80000 -0.20	39.90	38.55	39.00	269,825
11 Aug 21	39.00000 +0.00	39.90	38.40	39.00	317,346
10 Aug 21	39.00000 +0.40	39.90	38.40	38.40	387,762
09 Aug 21	38.60000 -0.20	39.90	38.10	38.80	368,266
06 Aug 21	38.80000 -0.20	39.70	38.20	39.00	335,637
05 Aug 21	39.00000 -0.20	39.50	38.40	39.20	199,136
04 Aug 21	39.20000 -0.40	39.90	38.60	39.60	305,630
03 Aug 21	39.60000 -0.10	39.90	38.53	39.90	138,314
02 Aug 21	39.70000 -0.10	40.00	39.00	39.80	269,330
30 Jul 21	39.80000 +0.20	39.90	39.00	39.00	86,970
29 Jul 21	39.60000 +0.20	40.90	38.50	38.60	233,897
28 Jul 21	39.40000 +0.65	39.40	37.68	38.90	257,653
27 Jul 21	38.75000 +0.15	38.90	37.00	38.50	323,863
26 Jul 21	38.60000 -0.60	39.60	37.20	39.60	759,769
23 Jul 21	39.20000 +0.50	39.70	38.55	38.90	667,001
22 Jul 21	38.70000 +1.90	38.70	36.10	36.90	699,366
21 Jul 21	36.80000 +0.80	36.90	35.61	36.90	859,044
20 Jul 21	36.00000 -3.00	39.35	35.00	38.40	1,641,438
19 Jul 21	39.00000 -2.25	42.74	37.80	41.80	1,436,091
16 Jul 21	41.25000 -0.70	42.90	40.30	42.00	591,167
15 Jul 21	41.95000 +0.85	43.00	41.00	43.00	103,658
14 Jul 21	41.10000 -1.40	43.90	40.81	43.90	208,319
13 Jul 21	42.50000 +0.80	43.90	42.00	42.10	231,810
12 Jul 21	41.70000 -0.30	43.90	41.65	42.40	283,951
09 Jul 21	42.00000 +0.00	43.90	42.00	43.90	107,419
08 Jul 21	42.00000 +0.00	43.90	42.00	43.90	124,905
07 Jul 21	42.00000 -1.00	45.90	42.00	45.90	129,597
06 Jul 21	43.00000 -1.00	45.90	42.88	45.90	214,904
05 Jul 21	44.00000 -3.00	48.60	43.40	47.80	1,107,827
02 Jul 21	47.00000 +5.40	47.00	41.50	42.70	605,214
01 Jul 21	41.60000 -0.10	43.70	41.00	41.70	190,261
30 Jun 21	41.70000 -0.30	43.90	41.50	43.80	388,015
29 Jun 21	42.00000 -0.70	43.58	42.00	42.50	274,257
28 Jun 21	42.70000 -0.50	43.90	40.80	42.10	460,272
25 Jun 21	43.20000 +1.20	43.90	40.49	42.00	776,308
24 Jun 21	42.00000 +1.00	42.00	40.00	41.00	1,165,551
23 Jun 21	41.00000 -1.00	43.70	39.79	42.10	922,215
22 Jun 21	42.00000 -1.20	43.72	41.60	43.00	985,282
21 Jun 21	43.20000 -1.50	46.00	42.60	44.10	561,549
18 Jun 21	44.70000 +0.00	47.20	43.40	44.30	644,335
17 Jun 21	44.70000 -1.10	47.30	43.60	44.60	580,525
16 Jun 21	45.80000 +1.60	47.90	44.00	47.30	375,782
15 Jun 21	44.20000 -2.30	47.00	44.10	45.90	615,272
14 Jun 21	46.50000 -0.30	47.00	45.60	46.40	732,823
11 Jun 21	46.80000 +1.00	46.80	45.10	45.10	678,395
10 Jun 21	45.80000 -0.40	46.80	45.00	46.00	517,257
09 Jun 21	46.20000 +0.20	47.00	45.00	46.00	1,317,348
08 Jun 21	46.00000 -1.00	48.90	45.00	47.00	1,660,825
07 Jun 21	47.00000 +0.00	48.19	46.40	47.00	1,217,535
04 Jun 21	47.00000 -0.60	49.90	46.50	48.00	2,770,038
03 Jun 21	47.60000 +0.50	49.90	47.20	48.00	1,319,479
02 Jun 21	47.10000 -0.90	47.90	44.10	47.00	1,589,794
01 Jun 21	48.00000 +2.00	48.00	46.00	46.00	577,156
28 May 21	46.00000 +1.00	47.90	45.10	47.90	780,895
27 May 21	45.00000 -3.00	47.90	44.80	47.90	506,298
26 May 21	48.00000 +0.00	48.00	45.10	46.10	380,109
25 May 21	48.00000 +1.00	48.00	45.10	46.10	815,428
24 May 21	47.00000 +1.20	47.90	44.75	45.50	587,581
21 May 21	45.80000 +0.60	48.00	44.10	45.20	611,297
20 May 21	45.20000 +0.20	47.90	43.78	46.00	709,263
19 May 21	45.00000 -2.00	48.00	45.00	48.00	606,940
18 May 21	47.00000 +0.00	48.10	45.35	45.60	1,018,418
17 May 21	47.00000 +3.00	48.80	43.10	44.00	3,503,311
14 May 21	44.00000 -6.40	53.00	44.00	50.60	760,179
13 May 21	50.40000 -4.60	55.80	48.10	54.00	1,722,357
12 May 21	55.00000 +11.00	56.80	42.10	45.90	3,100,912
11 May 21	44.00000 +1.00	45.90	42.30	44.40	1,049,511
10 May 21	43.00000 -3.50	48.00	43.00	48.00	1,297,305
07 May 21	46.50000 -0.50	49.90	46.00	49.90	1,211,972
06 May 21	47.00000 -2.60	52.00	47.00	51.00	1,121,539
05 May 21	49.60000 -1.40	53.20	49.55	53.00	1,795,500
04 May 21	51.00000 -9.40	60.00	51.00	60.00	3,009,725
30 Apr 21	60.40000 +15.40	62.52	54.00	58.00	11,267,790
29 Apr 21	45.00000 -4.80	52.40	44.36	49.40	3,307,584
28 Apr 21	49.80000 -0.10	50.00	48.00	49.90	771,410
27 Apr 21	49.90000 -0.10	50.00	48.64	49.90	298,381
26 Apr 21	50.00000 +1.50	50.40	48.10	48.30	490,090
23 Apr 21	48.50000 -2.50	52.40	48.20	50.00	582,086
22 Apr 21	51.00000 +2.00	52.40	48.64	52.40	829,849
21 Apr 21	49.00000 -1.60	52.80	48.86	52.80	774,397
20 Apr 21	50.60000 +0.60	54.00	49.19	50.00	1,911,113
19 Apr 21	50.00000 -1.00	53.00	50.00	53.00	938,115
16 Apr 21	51.00000 -1.00	54.80	51.00	51.20	884,850
15 Apr 21	52.00000 -1.40	56.00	51.88	55.00	1,147,119
14 Apr 21	53.40000 -1.60	56.88	50.00	56.00	3,059,829
13 Apr 21	55.00000 +1.50	59.80	51.49	52.00	4,732,086
12 Apr 21	53.50000 -1.50	55.00	52.20	54.00	1,213,783
09 Apr 21	55.00000 -0.60	56.60	52.20	55.00	1,396,534
08 Apr 21	55.60000 +0.60	55.80	52.06	53.00	1,240,451
07 Apr 21	55.00000 +0.00	55.00	51.65	54.00	1,116,763
06 Apr 21	55.00000 +0.80	57.91	51.40	56.00	1,870,274
01 Apr 21	54.20000 +3.70	56.08	48.48	50.00	3,034,097
31 Mar 21	50.50000 -2.00	55.00	47.50	50.20	3,916,754
30 Mar 21	52.50000 -0.70	58.00	52.00	52.00	1,475,082
29 Mar 21	53.20000 -4.80	60.00	52.00	58.00	2,838,065
26 Mar 21	58.00000 +4.00	59.00	51.00	54.00	3,373,980
25 Mar 21	54.00000 -1.00	57.00	49.00	56.00	5,475,130
24 Mar 21	55.00000 +0.00	63.00	53.00	56.00	7,995,559
23 Mar 21	55.00000 -12.60	69.00	54.00	66.50	18,755,560
22 Mar 21	67.60000 +21.60	84.00	55.00	55.50	34,016,380
19 Mar 21	46.00000 +28.00	51.95	25.00	25.50	36,156,272
18 Mar 21	18.00000 -0.40	18.78	18.00	18.40	223,220
17 Mar 21	18.40000 -1.10	19.04	18.01	18.50	206,060
16 Mar 21	19.50000 +0.10	20.00	18.50	19.40	189,906
15 Mar 21	19.40000 -1.60	20.55	18.51	19.00	414,232
12 Mar 21	21.00000 +1.00	21.00	18.50	19.75	552,699
11 Mar 21	20.00000 +0.82	20.50	18.00	18.75	1,536,443
10 Mar 21	19.18000 +0.93	19.50	18.02	18.25	539,146
09 Mar 21	18.25000 +0.00	19.00	17.71	18.25	300,951
08 Mar 21	18.25000 -1.75	19.70	17.50	19.70	1,125,084
05 Mar 21	20.00000 -1.00	21.50	19.00	19.75	748,690
04 Mar 21	21.00000 +4.50	23.95	18.00	18.50	7,245,011
03 Mar 21	16.50000 +0.50	17.00	15.51	16.00	391,540
02 Mar 21	16.00000 +0.90	17.44	15.35	15.35	908,264
01 Mar 21	15.10000 +0.60	15.35	14.15	14.65	666,527
26 Feb 21	14.50000 -2.00	16.66	14.15	16.60	1,788,079
25 Feb 21	16.50000 -3.50	19.37	15.79	19.00	1,844,440
24 Feb 21	20.00000 +1.50	20.00	18.52	18.52	345,363
23 Feb 21	18.50000 +1.25	19.00	16.90	17.25	815,277
22 Feb 21	17.25000 -3.25	20.00	16.50	19.50	977,409
19 Feb 21	20.50000 +2.50	21.00	17.50	18.00	2,428,877
18 Feb 21	18.00000 +2.50	18.50	15.51	15.51	4,694,193
17 Feb 21	15.50000 +1.56	16.00	14.50	15.25	1,843,285
16 Feb 21	13.94000 +0.04	15.10	13.70	13.90	1,940,347
15 Feb 21	13.90000 -0.35	14.50	13.50	14.25	437,898
12 Feb 21	14.25000 -0.25	15.00	13.55	14.50	96,161
11 Feb 21	14.50000 +0.00	15.00	14.10	14.50	191,245
10 Feb 21	14.50000 +0.00	14.98	13.76	14.50	245,350
09 Feb 21	14.50000 +0.74	15.00	14.02	14.50	283,403
08 Feb 21	13.76000 -1.24	15.00	13.52	14.50	979,528
05 Feb 21	15.00000 +0.50	15.00	13.50	14.50	451,873
04 Feb 21	14.50000 +0.75	15.00	13.50	13.75	958,270
03 Feb 21	13.75000 +0.25	14.00	13.00	13.50	481,797
02 Feb 21	13.50000 +0.50	13.95	12.95	13.00	247,329
01 Feb 21	13.00000 +0.00	13.55	12.57	13.00	581,693
29 Jan 21	13.00000 -0.86	13.50	12.65	13.50	746,274
28 Jan 21	13.86000 +0.66	13.86	13.00	13.50	205,016
27 Jan 21	13.20000 -0.70	14.04	13.01	13.90	671,607
26 Jan 21	13.90000 -0.60	15.00	13.55	14.50	444,077
25 Jan 21	14.50000 -0.50	14.82	14.00	14.82	303,811
22 Jan 21	15.00000 +0.50	15.25	14.27	14.50	307,296
21 Jan 21	14.50000 +0.00	15.00	14.00	14.50	431,098
20 Jan 21	14.50000 +0.00	15.24	14.00	14.50	88,057
19 Jan 21	14.50000 +0.00	14.84	14.00	14.50	186,131
18 Jan 21	14.50000 +0.00	15.00	14.10	14.50	179,122
15 Jan 21	14.50000 -0.70	16.00	14.06	15.25	207,264
14 Jan 21	15.20000 +0.70	15.98	14.00	14.50	370,646
13 Jan 21	14.50000 -0.50	15.50	14.26	15.00	277,021
12 Jan 21	15.00000 -0.25	16.00	14.50	15.25	147,138
11 Jan 21	15.25000 -0.25	16.00	14.70	15.50	506,038
08 Jan 21	15.50000 +1.26	15.90	14.00	14.50	726,236
07 Jan 21	14.24000 -0.76	15.76	14.08	15.00	480,342
06 Jan 21	15.00000 -0.50	15.63	14.55	15.50	317,171
05 Jan 21	15.50000 -0.25	16.22	15.00	15.75	244,154
04 Jan 21	15.75000 +0.50	16.59	15.16	15.25	389,608
31 Dec 20	15.25000 +1.25	15.50	14.06	14.25	721,750
30 Dec 20	14.00000 -0.15	14.50	13.90	14.15	273,816
29 Dec 20	14.15000 -0.35	14.99	13.70	14.50	615,403
24 Dec 20	14.50000 -0.25	14.65	14.05	14.65	123,863
23 Dec 20	14.75000 +0.00	15.00	14.00	14.75	226,726
22 Dec 20	14.75000 -0.25	14.97	14.00	14.50	162,064
21 Dec 20	15.00000 -0.25	15.24	14.06	15.24	344,321
18 Dec 20	15.25000 -0.75	16.50	15.25	16.00	144,844
17 Dec 20	16.00000 +0.00	16.15	15.65	16.00	92,398
16 Dec 20	16.00000 +0.00	16.19	15.85	16.00	36,969
15 Dec 20	16.00000 -1.50	17.50	15.70	16.00	107,862
14 Dec 20	17.50000 +0.50	17.50	15.40	16.00	143,040
11 Dec 20	17.00000 +1.00	17.50	15.55	16.00	829,459
10 Dec 20	16.00000 +0.25	16.50	15.50	15.75	736,532
09 Dec 20	15.75000 +1.25	16.00	14.02	14.50	607,253
08 Dec 20	14.50000 +0.40	15.00	14.00	14.10	604,452
07 Dec 20	14.10000 +0.00	14.20	13.75	14.10	235,912
04 Dec 20	14.10000 -0.15	14.50	13.55	14.25	572,157
03 Dec 20	14.25000 -0.70	15.60	14.00	14.95	581,919
02 Dec 20	14.95000 -0.45	15.40	14.50	15.40	523,732
01 Dec 20	15.40000 -0.35	15.70	15.00	15.70	415,671
30 Nov 20	15.75000 -0.25	16.00	15.50	16.00	134,587
27 Nov 20	16.00000 +0.00	16.00	15.76	16.00	50,798
26 Nov 20	16.00000 +0.25	16.50	15.50	15.75	426,397
25 Nov 20	15.75000 +0.75	16.50	15.55	15.75	173,216
24 Nov 20	15.00000 +0.75	16.00	14.00	14.25	533,360
23 Nov 20	14.25000 +0.00	14.50	14.13	14.25	521,382
20 Nov 20	14.25000 -0.25	14.50	14.10	14.25	196,520
19 Nov 20	14.50000 +0.25	14.63	14.00	14.25	271,871
18 Nov 20	14.25000 +0.00	14.49	14.10	14.25	218,809
17 Nov 20	14.25000 +0.00	14.96	14.00	14.25	268,803
16 Nov 20	14.25000 -0.50	14.60	14.05	14.60	497,998
13 Nov 20	14.75000 -0.25	14.95	14.25	14.75	304,860
12 Nov 20	15.00000 -0.10	15.18	14.50	15.10	197,610
11 Nov 20	15.10000 -0.30	15.44	14.50	15.40	180,433
10 Nov 20	15.40000 -0.10	15.79	15.16	15.50	656,622
09 Nov 20	15.50000 +0.00	15.80	15.45	15.50	219,558
06 Nov 20	15.50000 +0.15	16.00	15.36	15.36	264,823
05 Nov 20	15.35000 +0.85	15.70	14.70	14.70	327,181
04 Nov 20	14.50000 +0.15	15.00	14.02	14.35	156,395
03 Nov 20	14.35000 +0.10	14.77	13.77	14.25	217,874
02 Nov 20	14.25000 +0.75	14.55	13.30	13.50	219,192
30 Oct 20	13.50000 -0.25	13.85	13.00	13.75	292,075
29 Oct 20	13.75000 -0.50	14.50	13.50	14.25	172,025
28 Oct 20	14.25000 -0.25	14.49	13.75	14.49	207,421
27 Oct 20	14.50000 +0.00	14.63	13.60	14.50	276,998
26 Oct 20	14.50000 -0.50	15.19	14.10	15.00	737,744
23 Oct 20	15.00000 -0.75	16.00	15.00	15.75	1,041,037
22 Oct 20	15.75000 +2.25	16.30	14.50	14.50	1,317,450
21 Oct 20	13.50000 +0.00	13.50	13.22	13.25	150,272
20 Oct 20	13.50000 -0.75	14.38	13.20	14.25	234,277
19 Oct 20	14.25000 -0.25	14.74	14.00	14.50	83,812
16 Oct 20	14.50000 +0.25	14.80	14.10	14.25	122,211
15 Oct 20	14.25000 -1.00	15.30	14.00	15.25	253,752
14 Oct 20	15.25000 -0.75	15.98	14.65	15.98	321,180
13 Oct 20	16.00000 +0.00	16.20	15.85	16.00	120,400
12 Oct 20	16.00000 +0.50	16.40	15.59	15.75	170,860
09 Oct 20	15.50000 +0.00	15.99	15.37	15.50	424,276
08 Oct 20	15.50000 +1.75	16.00	13.60	13.75	750,638
07 Oct 20	13.75000 +0.75	14.30	13.40	13.40	628,628
06 Oct 20	13.00000 +0.50	13.60	12.35	12.50	474,393
05 Oct 20	12.50000 -0.90	13.30	12.15	13.25	796,537
02 Oct 20	13.40000 -0.10	13.49	13.00	13.49	177,562
01 Oct 20	13.50000 -0.30	13.74	13.00	13.74	399,267
30 Sep 20	13.80000 -0.50	14.00	13.15	14.00	201,937
29 Sep 20	14.30000 -0.20	14.65	14.10	14.50	117,931
28 Sep 20	14.50000 +0.00	14.70	14.15	14.50	97,142
25 Sep 20	14.50000 +0.25	14.80	14.00	14.25	313,338
24 Sep 20	14.25000 -0.50	14.70	14.13	14.70	255,025
23 Sep 20	14.75000 -0.25	15.02	14.51	15.00	219,422
22 Sep 20	15.00000 -0.25	15.40	14.70	15.25	93,442
21 Sep 20	15.25000 -0.25	15.85	15.01	15.50	343,150
18 Sep 20	15.50000 +0.00	16.00	15.18	15.50	95,274
17 Sep 20	15.50000 -0.50	16.50	15.15	16.00	153,237
16 Sep 20	16.00000 -1.25	17.20	14.70	17.20	1,231,983
15 Sep 20	17.25000 -0.25	17.44	16.50	17.44	188,894
14 Sep 20	17.50000 +0.00	18.00	17.00	17.50	188,278
11 Sep 20	17.50000 -0.30	18.05	17.00	17.75	110,028
10 Sep 20	17.80000 +1.80	18.44	16.10	16.10	1,637,017
09 Sep 20	16.00000 +1.25	16.49	14.50	14.75	864,678
08 Sep 20	14.75000 -0.25	14.94	14.50	14.94	113,316
07 Sep 20	15.00000 -0.25	15.49	14.60	15.25	245,964
04 Sep 20	15.25000 -0.25	15.54	14.60	15.50	153,390
03 Sep 20	15.50000 +0.50	15.93	15.06	15.25	362,425
02 Sep 20	15.00000 -0.75	15.95	15.00	15.75	188,747
01 Sep 20	15.75000 +0.25	16.50	15.25	15.75	160,652
28 Aug 20	15.50000 -0.50	16.15	15.03	15.75	258,916
27 Aug 20	16.00000 -0.25	16.25	15.50	16.25	178,603
26 Aug 20	16.25000 -0.25	16.70	16.01	16.50	99,595
25 Aug 20	16.50000 +0.00	16.74	16.15	16.50	209,478
24 Aug 20	16.50000 +0.00	17.00	16.22	16.50	235,260
21 Aug 20	16.50000 +0.00	16.99	16.00	16.50	459,913
20 Aug 20	16.50000 -0.25	16.95	16.12	16.75	269,775
19 Aug 20	16.75000 -0.25	17.08	16.50	17.00	230,212
18 Aug 20	17.00000 +0.00	17.09	16.75	17.00	68,385
17 Aug 20	17.00000 +0.00	17.15	16.40	17.00	175,346
14 Aug 20	17.00000 +0.00	17.20	16.66	17.00	147,284
13 Aug 20	17.00000 -0.25	17.50	16.50	17.00	185,080
12 Aug 20	17.25000 -0.75	18.04	17.00	18.00	503,145
11 Aug 20	18.00000 -0.20	18.50	17.65	18.00	189,462
10 Aug 20	18.20000 +1.20	18.60	17.05	17.50	574,628
07 Aug 20	17.00000 -0.50	17.40	16.75	17.00	108,533
06 Aug 20	17.50000 +0.40	17.99	16.65	17.00	396,504
05 Aug 20	17.10000 +1.10	18.50	16.00	16.00	943,966
04 Aug 20	16.00000 +1.00	17.02	15.20	17.02	454,224
03 Aug 20	15.00000 +0.25	15.00	14.20	14.75	53,111
31 Jul 20	14.75000 -0.25	15.11	14.15	15.00	43,278
30 Jul 20	15.00000 +0.00	15.50	14.50	15.00	73,367
29 Jul 20	15.00000 +0.00	15.50	14.66	15.00	132,891
28 Jul 20	15.00000 -0.50	15.94	15.00	15.50	197,147
27 Jul 20	15.50000 -0.10	16.00	15.02	15.25	556,691
24 Jul 20	15.60000 +2.85	16.94	12.10	12.75	2,546,042
23 Jul 20	12.75000 -0.25	12.81	12.15	12.81	189,211
22 Jul 20	13.00000 -0.50	13.50	12.55	13.50	660,617
21 Jul 20	13.50000 +0.00	14.00	13.01	13.50	124,282
20 Jul 20	13.50000 +0.25	14.49	12.88	13.25	1,038,316
17 Jul 20	13.25000 +0.50	13.80	12.50	12.75	311,539
16 Jul 20	12.75000 -0.75	13.38	12.37	13.38	503,164
15 Jul 20	13.50000 +0.00	13.80	13.13	13.50	511,874
14 Jul 20	13.50000 -2.11	15.80	13.01	15.75	1,408,460
13 Jul 20	15.61500 -0.39	15.90	15.61	15.90	81,546
10 Jul 20	16.00000 +0.00	16.50	15.60	16.00	51,773
09 Jul 20	16.00000 -1.00	16.50	15.67	16.25	177,609
08 Jul 20	17.00000 +0.75	17.00	15.50	16.25	246,397
07 Jul 20	16.25000 +0.00	16.80	15.65	16.25	106,488
06 Jul 20	16.25000 +0.50	16.84	15.55	15.75	349,909
03 Jul 20	15.75000 +1.00	16.20	14.11	14.75	680,037
02 Jul 20	14.75000 -0.25	15.77	14.50	14.75	587,239
01 Jul 20	15.00000 -0.50	15.85	14.60	15.50	356,055
30 Jun 20	15.50000 -1.00	16.11	14.75	16.11	838,425
29 Jun 20	16.50000 +0.25	16.50	16.00	16.25	400,271
26 Jun 20	16.25000 -0.75	17.20	16.14	17.00	292,375
25 Jun 20	17.00000 -0.75	17.60	16.33	17.60	468,062
24 Jun 20	17.75000 -0.50	18.94	17.60	18.75	466,989
23 Jun 20	18.25000 -0.25	18.65	17.25	18.50	475,641
22 Jun 20	18.50000 +0.00	18.85	18.16	18.50	223,196
19 Jun 20	18.50000 -0.25	19.55	18.00	18.75	587,458
18 Jun 20	18.75000 +1.50	19.20	17.34	17.34	1,138,772
17 Jun 20	17.25000 +0.00	18.00	16.65	17.25	397,488
16 Jun 20	17.25000 +0.00	17.50	16.50	17.25	487,982
15 Jun 20	17.25000 -0.25	17.60	16.50	17.50	512,324
12 Jun 20	17.50000 -0.50	18.20	17.10	18.00	166,849
11 Jun 20	18.00000 -1.00	18.57	17.51	18.57	788,451
10 Jun 20	19.00000 +1.75	19.95	17.40	17.40	1,441,766
09 Jun 20	17.25000 -2.00	19.15	16.00	19.15	2,842,300
08 Jun 20	19.25000 +0.00	19.50	18.92	19.25	450,659
05 Jun 20	19.25000 +0.49	19.44	18.60	18.76	422,653
04 Jun 20	18.76000 -0.24	19.95	18.52	19.25	990,810
03 Jun 20	19.00000 -2.00	21.20	18.80	21.00	1,641,685
02 Jun 20	21.00000 -0.75	21.88	20.25	21.75	760,148
01 Jun 20	21.75000 -0.25	22.60	21.25	22.00	1,348,673
29 May 20	22.00000 -0.30	24.49	21.65	23.50	1,743,773
28 May 20	22.30000 +2.05	23.45	20.40	20.40	1,817,430
27 May 20	20.25000 +2.00	21.50	18.00	18.25	2,472,183
26 May 20	18.25000 +0.00	18.46	17.70	18.46	1,416,420
22 May 20	18.25000 -0.81	18.50	17.00	18.50	1,303,352
21 May 20	19.06000 -0.44	19.89	17.61	19.75	2,827,049
20 May 20	19.50000 -0.70	23.31	18.37	20.50	8,199,643
19 May 20	20.20000 +6.20	21.20	14.40	14.40	9,134,384
18 May 20	14.00000 +1.00	14.50	13.00	13.00	650,329
15 May 20	13.00000 +0.00	13.50	12.71	13.25	399,737
14 May 20	13.00000 -0.50	13.99	13.00	13.50	873,120
13 May 20	13.50000 +0.50	13.99	12.28	12.75	805,386
12 May 20	13.00000 -0.75	13.65	12.08	13.65	1,248,431
11 May 20	13.75000 -0.25	14.50	13.50	14.00	402,146
07 May 20	14.00000 +0.40	14.50	13.70	13.75	514,631
06 May 20	13.60000 +0.60	14.93	13.16	13.16	3,125,146
05 May 20	13.00000 +1.75	13.49	11.30	11.30	2,210,999
04 May 20	11.25000 +0.00	11.49	11.16	11.25	281,402
01 May 20	11.25000 -0.40	11.68	11.10	11.65	472,253
30 Apr 20	11.65000 +0.00	11.74	11.34	11.65	232,278
29 Apr 20	11.65000 +0.15	11.90	11.45	11.50	283,719
28 Apr 20	11.50000 -0.55	12.00	11.30	12.00	698,245
27 Apr 20	12.05000 +0.00	12.23	11.80	12.05	345,206
24 Apr 20	12.05000 +0.80	12.42	11.09	11.25	745,461
23 Apr 20	11.25000 -0.45	11.50	11.00	11.50	628,595
22 Apr 20	11.70000 -0.30	12.50	11.25	12.00	1,229,685
21 Apr 20	12.00000 +0.75	13.00	10.80	11.25	1,761,817
20 Apr 20	11.25000 +1.00	12.00	10.63	10.65	1,526,374
17 Apr 20	10.25000 -0.25	10.84	9.02	10.50	783,948
16 Apr 20	10.50000 +0.25	10.85	10.00	10.25	379,092
15 Apr 20	10.25000 -0.35	11.00	9.94	10.60	214,491
14 Apr 20	10.60000 -1.15	11.73	10.20	11.73	915,904
09 Apr 20	11.75000 -0.05	12.09	11.50	12.00	424,473
08 Apr 20	11.80000 -0.40	13.00	11.65	12.00	1,875,711
07 Apr 20	12.20000 +1.70	12.50	10.72	10.72	903,504
06 Apr 20	10.50000 +1.13	10.94	9.50	9.85	3,852,929
03 Apr 20	9.37500 +0.00	9.50	9.00	9.38	344,615
02 Apr 20	9.37500 -0.13	9.84	9.00	9.50	553,795
01 Apr 20	9.50000 +0.60	10.00	8.65	8.90	1,184,218
31 Mar 20	8.90000 -0.35	9.40	8.51	9.00	598,870
30 Mar 20	9.25000 +0.00	9.50	8.60	9.25	249,080
27 Mar 20	9.25000 +0.00	9.40	8.96	9.25	309,763
26 Mar 20	9.25000 +0.60	10.03	8.70	8.70	1,507,788
25 Mar 20	8.65000 +0.45	9.00	8.05	8.20	1,293,223
24 Mar 20	8.20000 +0.10	8.44	8.00	8.10	476,109
23 Mar 20	8.10000 -0.20	8.48	7.75	8.25	421,364
20 Mar 20	8.30000 +0.55	8.50	7.65	7.75	700,249
19 Mar 20	7.75000 -0.50	8.40	7.50	8.25	549,781
18 Mar 20	8.25000 +0.00	8.45	8.00	8.25	467,099
17 Mar 20	8.25000 -1.00	9.30	7.16	9.25	1,092,105
16 Mar 20	9.25000 -1.00	10.20	8.90	10.20	650,587
13 Mar 20	10.25000 +0.93	10.80	9.00	9.40	1,047,704
12 Mar 20	9.32500 -1.80	10.99	9.32	10.50	1,029,179
11 Mar 20	11.12500 +0.88	11.49	10.16	10.25	527,886
10 Mar 20	10.25000 -0.38	10.60	10.00	10.60	768,601
09 Mar 20	10.62500 -1.38	11.40	10.50	11.40	380,195
06 Mar 20	12.00000 -0.38	12.25	11.50	12.00	307,531
05 Mar 20	12.37500 +0.38	13.00	12.00	12.50	5,228,049
04 Mar 20	12.00000 +0.00	12.66	11.97	12.00	1,420,209
03 Mar 20	12.00000 +0.50	12.60	11.63	11.63	596,997
02 Mar 20	11.50000 +0.25	12.10	11.20	11.25	583,094
28 Feb 20	11.25000 -1.13	12.48	11.01	12.38	1,039,626
27 Feb 20	12.37500 +0.18	13.50	11.80	12.13	1,520,991
26 Feb 20	12.20000 +0.45	12.40	11.50	11.75	1,182,397
25 Feb 20	11.75000 -0.13	11.90	11.50	11.75	633,766
24 Feb 20	11.87500 -1.63	13.43	11.45	13.43	904,906
21 Feb 20	13.50000 +0.25	13.69	13.15	13.25	490,149
20 Feb 20	13.25000 -1.25	14.95	13.00	14.50	1,286,591
19 Feb 20	14.50000 +1.00	14.90	13.29	13.50	1,902,083
18 Feb 20	13.50000 +0.38	13.75	12.65	13.13	1,278,090
17 Feb 20	13.12500 +1.00	13.50	12.11	12.13	2,146,367
14 Feb 20	12.12500 +0.38	12.50	11.50	11.75	5,787,680
13 Feb 20	11.75000 +1.05	12.80	11.10	11.50	3,823,799
12 Feb 20	10.70000 +0.60	10.87	10.20	10.20	1,127,835
11 Feb 20	10.10000 +0.75	10.20	9.00	9.35	3,124,580
10 Feb 20	9.35000 -0.57	10.09	8.54	9.93	3,695,563
07 Feb 20	9.92500 -0.70	10.70	9.73	10.63	1,294,929
06 Feb 20	10.62500 -0.50	11.23	10.60	11.13	712,492
05 Feb 20	11.12500 -0.38	11.45	10.50	11.45	939,518
04 Feb 20	11.50000 +0.00	11.70	11.27	11.50	299,289
03 Feb 20	11.50000 +0.00	11.70	11.27	11.50	153,855
31 Jan 20	11.50000 +0.13	12.60	11.26	11.50	616,061
30 Jan 20	11.37500 +0.00	11.60	11.16	11.38	950,043
29 Jan 20	11.37500 +0.25	11.38	10.77	11.13	716,759
28 Jan 20	11.12500 -0.50	11.65	11.00	11.63	959,050
27 Jan 20	11.62500 -0.25	11.99	11.50	11.88	492,306
24 Jan 20	11.87500 -0.63	12.60	11.76	12.60	979,998
23 Jan 20	12.50000 -0.13	12.74	12.50	12.63	535,538
22 Jan 20	12.62500 -0.48	13.10	12.51	12.88	1,011,965
21 Jan 20	13.10000 +0.35	13.50	12.75	13.00	1,757,718
20 Jan 20	12.75000 +1.63	13.35	11.00	11.13	3,402,374
17 Jan 20	11.12500 -0.63	11.94	11.00	11.75	1,876,784
16 Jan 20	11.75000 +0.00	12.00	11.00	11.75	1,001,985
15 Jan 20	11.75000 -0.38	12.10	11.18	12.10	754,008
14 Jan 20	12.12500 -0.50	12.68	12.05	12.63	669,357
13 Jan 20	12.62500 -0.63	14.00	12.53	13.25	1,116,357
10 Jan 20	13.25000 +0.75	13.50	12.50	12.50	672,844
09 Jan 20	12.50000 -0.13	12.81	12.38	12.63	477,187
08 Jan 20	12.62500 -0.25	13.19	12.05	12.88	1,016,726
07 Jan 20	12.87500 +1.88	13.20	10.88	11.00	2,772,836
06 Jan 20	11.00000 -0.50	11.70	10.53	11.50	1,613,117
03 Jan 20	11.50000 -0.50	11.88	11.01	11.88	2,026,464
02 Jan 20	12.00000 -1.88	13.74	11.80	13.74	1,621,102
31 Dec 19	13.87500 -0.88	14.95	13.17	14.75	1,374,456
30 Dec 19	14.75000 -0.50	15.94	13.50	15.38	3,642,479
27 Dec 19	15.25000 +1.25	16.00	13.90	14.13	2,754,357
24 Dec 19	14.00000 +3.13	15.00	10.95	10.95	4,786,662
23 Dec 19	10.87500 +1.88	11.40	8.35	8.50	4,583,775
20 Dec 19	9.00000 -1.75	10.72	9.00	10.72	2,457,090
19 Dec 19	10.75000 -1.05	12.20	10.50	12.00	2,166,178
18 Dec 19	11.80000 -0.45	13.43	11.80	12.00	4,035,860
17 Dec 19	12.25000 +2.35	12.63	9.00	9.90	8,673,430
16 Dec 19	9.90000 -0.10	10.50	8.40	10.50	5,015,300
13 Dec 19	10.00000 -1.13	11.23	8.76	11.13	9,760,338
12 Dec 19	11.12500 -1.38	12.80	11.04	12.63	4,385,140
11 Dec 19	12.50000 -2.25	15.49	11.25	15.00	11,241,560
10 Dec 19	14.75000 -14.25	18.30	7.60	18.30	36,310,980
09 Dec 19	29.00000 -2.00	31.15	29.00	31.00	455,355
06 Dec 19	31.00000 +0.00	31.50	30.50	31.00	596,483
05 Dec 19	31.00000 +0.50	31.42	30.22	30.75	735,552
04 Dec 19	30.50000 -0.25	31.00	29.85	30.75	411,846
03 Dec 19	30.75000 +0.00	31.00	30.20	30.75	238,868
02 Dec 19	30.75000 +1.00	31.50	29.60	29.75	626,830
29 Nov 19	29.75000 -1.75	32.00	29.63	31.50	601,028
28 Nov 19	31.50000 -0.50	32.25	31.00	32.00	484,104
27 Nov 19	32.00000 +0.00	32.60	31.63	32.00	220,606
26 Nov 19	32.00000 +1.70	32.70	29.50	30.50	791,976
25 Nov 19	30.30000 -0.95	31.15	29.00	31.15	473,104
22 Nov 19	31.25000 -0.75	33.00	30.00	31.75	551,239
21 Nov 19	32.00000 -1.50	34.20	32.00	33.50	452,393
20 Nov 19	33.50000 +2.10	33.50	30.80	30.80	591,612
19 Nov 19	31.40000 -3.10	34.25	30.15	34.00	815,258
18 Nov 19	34.50000 -0.40	35.10	33.40	34.50	635,885
15 Nov 19	34.90000 +2.40	35.25	32.33	32.75	2,048,221
14 Nov 19	32.50000 +2.25	32.94	29.00	30.25	663,429
13 Nov 19	30.25000 -0.75	31.39	29.80	31.00	176,816
12 Nov 19	31.00000 +0.00	33.00	30.60	31.00	649,017
11 Nov 19	31.00000 +2.50	32.00	28.58	28.58	631,600
08 Nov 19	28.50000 +0.00	28.94	27.50	28.50	343,992
07 Nov 19	28.50000 -0.75	29.40	28.00	29.25	129,781
06 Nov 19	29.25000 -0.25	30.55	28.67	29.50	422,220
05 Nov 19	29.50000 +2.25	31.10	27.40	27.40	1,425,701
04 Nov 19	27.25000 +1.50	27.50	25.08	25.75	532,043
01 Nov 19	25.75000 -0.50	27.00	25.50	26.25	325,260
31 Oct 19	26.25000 +1.00	27.00	25.55	25.55	133,929
30 Oct 19	25.25000 -1.75	27.18	24.80	26.75	686,366
29 Oct 19	27.00000 +0.00	27.90	26.00	27.90	259,181
28 Oct 19	27.00000 +0.75	29.00	25.82	26.25	621,676
25 Oct 19	26.25000 +1.50	27.00	24.75	24.75	853,844
24 Oct 19	24.75000 -1.00	26.20	22.83	26.20	2,106,418
23 Oct 19	25.75000 -1.75	27.50	25.00	27.25	1,120,888
22 Oct 19	27.50000 -1.25	29.90	27.15	29.75	1,106,600
21 Oct 19	28.75000 -2.25	34.40	28.10	31.00	1,172,352
18 Oct 19	31.00000 +1.25	32.00	29.36	29.75	490,519
17 Oct 19	29.75000 -0.75	32.00	29.00	30.50	721,981
16 Oct 19	30.50000 +3.00	32.00	27.30	27.50	644,631
15 Oct 19	27.50000 -1.50	29.83	27.00	29.25	885,801
14 Oct 19	29.00000 -4.25	34.50	26.60	33.25	3,075,773
11 Oct 19	33.25000 -1.75	35.25	32.20	35.00	388,003
10 Oct 19	35.00000 -0.25	35.14	34.70	35.14	74,454
09 Oct 19	35.25000 +0.75	35.50	34.70	34.70	229,640
08 Oct 19	34.50000 -0.75	35.20	34.45	35.20	43,474
07 Oct 19	35.25000 +0.50	35.89	34.83	34.83	255,433
04 Oct 19	34.75000 +0.50	35.80	34.25	34.25	355,002
03 Oct 19	34.25000 -0.50	34.80	33.70	34.75	131,188
02 Oct 19	34.75000 -0.75	36.00	34.60	35.50	211,884
01 Oct 19	35.50000 +2.60	36.00	32.62	32.75	712,167
30 Sep 19	32.90000 +0.15	33.49	32.17	32.75	364,735
27 Sep 19	32.75000 -0.75	33.99	32.23	33.75	474,184
26 Sep 19	33.50000 +0.00	35.00	33.30	33.50	436,663
25 Sep 19	33.50000 -1.50	34.85	32.20	34.85	296,751
24 Sep 19	35.00000 -0.25	35.40	34.15	35.25	219,366
23 Sep 19	35.25000 +2.75	35.70	32.58	32.75	1,823,611
20 Sep 19	32.50000 +0.50	32.99	29.00	32.00	1,388,230
19 Sep 19	32.00000 -1.00	33.70	31.05	32.50	328,462
18 Sep 19	33.00000 +2.30	33.00	30.10	31.25	635,349
17 Sep 19	30.70000 -4.05	34.50	30.00	34.50	1,770,363
16 Sep 19	34.75000 -0.25	37.00	33.00	35.00	1,876,210
13 Sep 19	35.00000 +6.00	35.80	28.00	28.00	4,209,656
12 Sep 19	29.00000 -3.60	33.00	26.70	32.75	6,075,169
11 Sep 19	32.60000 -9.90	44.00	32.40	43.00	4,669,405
10 Sep 19	42.50000 +1.25	45.70	42.07	43.00	584,265
09 Sep 19	41.25000 -0.25	41.79	40.00	41.50	424,010
06 Sep 19	41.50000 -1.00	42.90	40.78	42.50	452,096
05 Sep 19	42.50000 +0.00	43.50	42.02	43.25	128,432
04 Sep 19	42.50000 -0.01	42.95	42.00	42.50	287,896
03 Sep 19	42.50500 -1.49	45.00	42.51	44.00	385,418
02 Sep 19	44.00000 +0.75	45.47	43.15	43.50	376,487
30 Aug 19	43.25000 -0.50	44.33	42.00	43.75	235,852
29 Aug 19	43.75000 +0.00	44.69	43.01	43.75	132,032
28 Aug 19	43.75000 -0.50	46.00	42.66	44.25	217,794
27 Aug 19	44.25000 -1.25	45.60	43.05	45.50	410,052
23 Aug 19	45.50000 +0.50	45.95	45.00	45.50	268,990
22 Aug 19	45.00000 -1.25	46.99	45.00	46.25	534,520
21 Aug 19	46.25000 +0.50	47.90	45.20	45.75	922,760
20 Aug 19	45.75000 +3.25	46.48	42.11	42.50	930,976
19 Aug 19	42.50000 +0.50	42.99	41.11	42.00	518,927
16 Aug 19	42.00000 +0.75	42.76	40.63	41.25	511,789
15 Aug 19	41.25000 -2.25	44.92	40.00	43.75	1,042,072
14 Aug 19	43.50000 +1.25	45.00	42.16	42.25	520,412
13 Aug 19	42.25000 -0.50	43.13	41.75	42.75	359,113
12 Aug 19	42.75000 +2.25	43.69	40.80	40.80	618,887
09 Aug 19	40.50000 -1.75	42.40	39.50	42.25	318,638
08 Aug 19	42.25000 +0.75	42.40	41.25	41.50	201,550
07 Aug 19	41.50000 -2.50	43.42	40.65	43.42	357,332
06 Aug 19	44.00000 -1.00	45.88	43.50	45.00	446,484
05 Aug 19	45.00000 +2.25	46.50	43.27	43.27	509,671
02 Aug 19	42.75000 +1.75	44.10	39.58	41.00	536,782
01 Aug 19	41.00000 -1.25	42.20	38.58	42.20	1,048,766
31 Jul 19	42.25000 -0.25	42.70	41.50	42.50	134,242
30 Jul 19	42.50000 +0.00	43.20	41.75	42.50	447,991
29 Jul 19	42.50000 -2.00	44.94	41.00	44.50	844,673
26 Jul 19	44.50000 -1.25	47.00	44.00	45.75	347,541
25 Jul 19	45.75000 +2.50	46.75	41.25	43.25	1,672,864
24 Jul 19	43.25000 -2.75	47.30	43.15	46.50	783,290
23 Jul 19	46.00000 +4.50	47.50	41.75	42.00	1,212,187
22 Jul 19	41.50000 -4.25	47.20	41.50	45.75	1,074,828
19 Jul 19	45.75000 -0.75	47.70	44.00	46.50	773,178
18 Jul 19	46.50000 -0.40	49.20	44.15	48.25	1,519,947
17 Jul 19	46.90000 -0.60	49.13	43.50	47.00	2,396,833
16 Jul 19	47.50000 +3.75	48.50	43.38	43.75	2,921,376
15 Jul 19	43.75000 +4.50	45.50	38.85	39.25	1,382,543
12 Jul 19	39.25000 +1.25	40.39	37.64	38.00	658,827
11 Jul 19	38.00000 +2.00	39.00	35.50	36.00	747,372
10 Jul 19	36.00000 +0.50	36.35	35.56	35.56	254,210
09 Jul 19	35.50000 -0.75	36.25	35.17	36.25	394,032
08 Jul 19	36.25000 +2.00	36.40	34.80	34.80	811,131
05 Jul 19	34.25000 -1.50	35.90	33.00	35.90	1,294,328
04 Jul 19	35.75000 -3.75	40.00	34.00	39.50	3,037,650
03 Jul 19	39.50000 +1.00	40.00	38.29	38.50	1,333,508
02 Jul 19	38.50000 +0.50	39.80	37.57	38.00	1,751,884
01 Jul 19	38.00000 +2.75	38.50	34.00	35.25	2,305,684
28 Jun 19	35.25000 +3.50	36.30	32.00	32.00	1,972,272
27 Jun 19	31.75000 +1.25	32.03	30.00	30.50	289,540
26 Jun 19	30.50000 -0.50	31.50	30.00	31.25	419,106
25 Jun 19	31.00000 +0.75	32.35	30.20	30.25	633,417
24 Jun 19	30.25000 -2.25	33.00	29.00	32.50	1,586,942
21 Jun 19	32.50000 -0.50	33.75	29.50	33.25	1,763,241
20 Jun 19	33.00000 +5.00	33.75	27.90	28.25	3,405,160
19 Jun 19	28.00000 +2.95	29.00	26.10	26.75	1,828,951
18 Jun 19	25.05000 +0.80	25.05	23.80	24.25	433,432
17 Jun 19	24.25000 +1.50	24.92	23.25	23.25	802,053
14 Jun 19	22.75000 -1.25	24.35	22.50	24.00	318,590
13 Jun 19	24.00000 -0.50	24.62	23.55	24.50	289,812
12 Jun 19	24.50000 +0.00	25.00	23.50	24.50	489,936
11 Jun 19	24.50000 +1.25	25.00	23.40	23.40	767,202
10 Jun 19	23.25000 +2.50	24.30	21.47	21.47	854,545
07 Jun 19	20.75000 -0.75	21.79	20.00	21.50	877,402
06 Jun 19	21.50000 -1.50	23.17	20.91	23.00	660,496
05 Jun 19	23.00000 +0.00	23.25	22.50	23.00	146,009
04 Jun 19	23.00000 -0.50	23.89	23.00	23.50	310,033
03 Jun 19	23.50000 +1.50	23.70	21.83	22.00	276,403
31 May 19	22.00000 -0.75	22.80	21.52	22.75	354,946
30 May 19	22.75000 -0.75	23.86	22.05	23.50	544,085
29 May 19	23.50000 -0.50	24.50	23.00	24.00	231,434
28 May 19	24.00000 -1.25	25.48	24.00	25.25	402,981
24 May 19	25.25000 +1.25	27.00	24.30	24.30	1,276,143
23 May 19	24.00000 +1.50	24.50	19.01	22.50	1,715,605
22 May 19	22.50000 +0.50	22.50	21.50	22.00	273,739
21 May 19	22.00000 +0.20	23.40	20.00	20.50	676,847
20 May 19	21.80000 -0.60	22.60	20.00	22.50	624,424
17 May 19	22.40000 +0.00	23.01	20.50	22.40	1,423,412
16 May 19	22.40000 -2.45	25.00	22.01	24.85	2,504,305
15 May 19	24.85000 -1.40	26.30	24.50	26.25	711,759
14 May 19	26.25000 +0.90	26.25	25.15	25.35	420,515
13 May 19	25.35000 -0.65	26.50	25.00	26.00	657,754
10 May 19	26.00000 +0.00	26.90	25.50	26.00	436,310
09 May 19	26.00000 -0.50	28.30	25.00	26.75	1,126,895
08 May 19	26.50000 -1.00	29.40	23.05	28.25	4,661,761
07 May 19	27.50000 +3.00	29.89	24.56	24.75	4,830,139
03 May 19	24.50000 +3.40	25.80	21.30	21.30	3,513,945
02 May 19	21.10000 +1.60	21.90	20.27	20.27	2,166,500
01 May 19	19.50000 +1.25	20.00	18.39	18.39	2,695,754
30 Apr 19	18.25000 +0.75	18.75	17.35	17.50	854,804
29 Apr 19	17.50000 +0.00	18.00	17.30	17.50	334,289
26 Apr 19	17.50000 +0.00	18.00	17.14	17.50	353,530
25 Apr 19	17.50000 -0.25	17.85	17.10	17.75	278,219
24 Apr 19	17.75000 +0.38	17.95	17.50	17.63	1,082,062
23 Apr 19	17.37500 +0.13	18.00	17.25	17.38	1,465,131
18 Apr 19	17.25000 +0.75	17.50	16.50	16.50	719,942
17 Apr 19	16.50000 -0.75	17.50	15.63	17.10	1,081,643
16 Apr 19	17.25000 +0.00	17.95	16.81	17.25	1,271,666
15 Apr 19	17.25000 +0.88	17.57	15.65	16.38	1,590,565
12 Apr 19	16.37500 +1.88	17.00	14.36	14.50	1,730,516
11 Apr 19	14.50000 -0.75	15.50	14.25	15.25	1,312,884
10 Apr 19	15.25000 -1.75	17.00	14.23	17.00	2,045,781
09 Apr 19	17.00000 -1.25	18.17	15.55	18.17	1,839,970
08 Apr 19	18.25000 -0.25	18.75	18.00	18.50	1,630,406
05 Apr 19	18.50000 +0.13	18.70	18.00	18.38	338,793
04 Apr 19	18.37500 -0.55	18.99	17.50	18.92	750,363
03 Apr 19	18.92500 +0.80	19.50	18.06	18.13	1,740,623
02 Apr 19	18.12500 +2.63	18.46	15.38	15.50	2,183,644
01 Apr 19	15.50000 +0.00	15.88	15.00	15.50	91,886
29 Mar 19	15.50000 +0.00	15.90	15.35	15.50	131,870
28 Mar 19	15.50000 -0.25	15.95	15.31	15.75	153,777
27 Mar 19	15.75000 +0.00	15.84	15.65	15.75	99,745
26 Mar 19	15.75000 +0.25	16.00	15.26	15.50	122,582
25 Mar 19	15.50000 +0.35	16.00	15.00	15.15	585,364
22 Mar 19	15.15000 +0.30	15.30	14.80	14.85	169,848
21 Mar 19	14.85000 +0.35	15.25	14.71	14.71	231,637
20 Mar 19	14.50000 -0.50	15.17	14.11	15.00	160,801
19 Mar 19	15.00000 +0.00	15.19	14.65	15.00	146,553
18 Mar 19	15.00000 +0.00	15.40	14.50	15.00	297,024
15 Mar 19	15.00000 +0.00	15.40	14.91	15.00	120,933
14 Mar 19	15.00000 +0.17	15.21	14.85	14.85	172,252
13 Mar 19	14.83250 -0.92	16.00	14.83	15.75	170,478
12 Mar 19	15.75000 +0.50	15.88	15.21	15.25	211,591
11 Mar 19	15.25000 +0.13	15.50	14.50	15.13	333,479
08 Mar 19	15.12500 -0.38	15.60	14.77	15.50	325,467
07 Mar 19	15.50000 -0.05	15.96	14.80	15.63	761,142
06 Mar 19	15.55000 -1.20	16.80	14.11	16.75	1,717,931
05 Mar 19	16.75000 +1.50	17.25	15.52	15.75	1,274,798
04 Mar 19	15.25000 +2.23	15.50	13.23	13.23	1,701,885
01 Mar 19	13.02500 +0.65	13.25	11.50	12.25	1,283,265
28 Feb 19	12.37500 -0.75	13.25	11.69	13.13	2,385,198
27 Feb 19	13.12500 -0.13	13.25	13.00	13.13	280,147
26 Feb 19	13.25000 -1.25	14.27	12.80	14.27	1,502,236
25 Feb 19	14.50000 +0.20	14.50	14.25	14.25	281,623
22 Feb 19	14.30000 -0.07	14.46	14.00	14.38	291,659
21 Feb 19	14.37500 -1.32	15.65	14.00	15.65	1,707,030
20 Feb 19	15.70000 -0.55	16.50	15.14	16.25	1,725,224
19 Feb 19	16.25000 +1.00	16.50	15.51	15.75	3,123,465
18 Feb 19	15.25000 +1.88	15.55	13.10	13.38	3,209,837
15 Feb 19	13.37500 -0.63	14.40	12.70	13.75	5,923,374
14 Feb 19	14.00000 -3.20	17.20	13.98	17.20	6,563,274
13 Feb 19	17.20000 -2.80	20.02	16.64	20.02	4,143,351
12 Feb 19	20.00000 -1.75	22.00	19.50	21.75	2,886,039
11 Feb 19	21.75000 +3.13	22.82	19.00	19.00	5,510,850
08 Feb 19	18.62500 -0.23	18.99	16.50	18.85	4,308,655
07 Feb 19	18.85000 -0.65	20.32	18.80	19.88	3,012,423
06 Feb 19	19.50000 +0.75	20.20	18.50	18.80	2,985,523
05 Feb 19	18.75000 +1.50	19.40	17.48	17.48	5,814,799
04 Feb 19	17.25000 +1.88	17.35	15.65	15.65	4,180,555
01 Feb 19	15.37500 +1.13	16.42	14.85	14.85	2,685,164
31 Jan 19	14.25000 +0.00	14.50	14.15	14.25	394,158
30 Jan 19	14.25000 -0.25	14.85	14.00	14.00	890,997
29 Jan 19	14.50000 +0.63	14.50	13.86	13.88	698,124
28 Jan 19	13.87500 +0.88	14.70	13.50	13.50	2,211,039
25 Jan 19	13.00000 +0.63	13.25	12.31	12.31	811,335
24 Jan 19	12.37500 -0.25	12.75	12.10	12.63	530,141
23 Jan 19	12.62500 -0.13	13.44	12.02	12.75	1,516,500
22 Jan 19	12.75000 +1.25	14.40	11.52	11.52	4,276,565
21 Jan 19	11.50000 +1.00	11.50	10.38	10.50	1,116,323
18 Jan 19	10.50000 +0.60	10.79	9.82	9.90	684,272
17 Jan 19	9.90000 +0.15	10.00	9.65	9.75	553,250
16 Jan 19	9.75000 +0.15	9.90	9.50	9.60	615,462
15 Jan 19	9.60000 -0.45	10.00	9.43	10.00	936,011
14 Jan 19	10.05000 -0.10	10.40	9.81	10.15	815,614
11 Jan 19	10.15000 -0.55	10.88	10.01	10.75	875,905
10 Jan 19	10.70000 +0.65	11.00	10.13	10.13	2,193,410
09 Jan 19	10.05000 -0.10	10.30	9.61	10.15	1,870,779
08 Jan 19	10.15000 +2.20	10.38	8.00	8.00	4,892,982
07 Jan 19	7.95000 +1.10	8.20	7.00	7.00	3,067,606
04 Jan 19	6.85000 +0.05	6.91	6.65	6.80	831,493
03 Jan 19	6.80000 +0.70	6.80	6.04	6.10	1,036,296
02 Jan 19	6.10000 -0.05	6.18	5.90	6.15	457,539
31 Dec 18	6.15000 -0.20	6.20	6.05	6.20	203,102
28 Dec 18	6.35000 -0.27	6.59	6.12	6.59	116,400
27 Dec 18	6.62000 +0.79	6.62	5.80	5.83	886,984
24 Dec 18	5.83000 -0.02	5.84	5.80	5.83	196,693
21 Dec 18	5.84800 +0.02	5.86	5.85	5.85	170,314
20 Dec 18	5.83000 -0.02	5.85	5.80	5.85	123,926
19 Dec 18	5.85000 -0.05	5.87	5.80	5.85	31,255
18 Dec 18	5.90000 +0.05	5.90	5.81	5.85	87,732
17 Dec 18	5.85000 +0.00	5.90	5.81	5.85	64,695
14 Dec 18	5.85000 +0.04	5.90	5.83	5.85	102,191
13 Dec 18	5.81000 -0.04	5.81	5.81	5.81	3,231
12 Dec 18	5.85000 +0.00	5.90	5.81	5.85	49,839
11 Dec 18	5.85000 -0.40	6.21	5.65	6.21	421,403
10 Dec 18	6.25000 -0.01	6.26	6.15	6.26	261,903
07 Dec 18	6.26000 -0.04	6.26	6.21	6.26	21,938
06 Dec 18	6.30000 -0.25	6.51	6.25	6.51	472,882
05 Dec 18	6.55000 +0.00	6.55	6.51	6.55	6,353
04 Dec 18	6.55000 +0.00	6.57	6.50	6.55	149,067
03 Dec 18	6.55000 +0.11	6.60	6.44	6.44	318,332
30 Nov 18	6.44000 +0.08	6.44	6.44	6.44	9,238
29 Nov 18	6.36000 -0.07	7.00	6.33	6.43	221,374
28 Nov 18	6.43000 -0.22	6.62	6.42	6.62	475,052
27 Nov 18	6.65000 +0.00	6.70	6.62	6.65	74,986
26 Nov 18	6.65000 -0.20	7.08	6.60	6.95	840,821
23 Nov 18	6.85000 +0.40	6.93	6.45	6.45	1,785,500
22 Nov 18	6.45000 -0.06	6.52	6.31	6.51	1,010,141
21 Nov 18	6.51000 +0.00	6.52	6.50	6.51	146,891
20 Nov 18	6.51010 -0.14	6.64	6.51	6.63	882,710
19 Nov 18	6.65000 -0.10	6.78	6.61	6.75	550,816
16 Nov 18	6.75000 +0.00	6.79	6.72	6.75	260,656
15 Nov 18	6.75000 -0.05	6.84	6.72	6.80	106,606
14 Nov 18	6.80000 -0.12	6.92	6.72	6.92	327,029
13 Nov 18	6.92000 -0.23	7.20	6.90	7.15	895,710
12 Nov 18	7.15000 +0.15	7.22	6.95	7.00	1,668,795
09 Nov 18	7.00000 +0.35	7.10	6.51	6.65	4,780,173
08 Nov 18	6.65000 -0.35	7.10	6.50	7.00	1,978,477
07 Nov 18	7.00000 +0.02	7.00	6.90	7.00	558,907
06 Nov 18	6.98000 -0.17	7.09	6.91	7.09	352,992
05 Nov 18	7.15000 -0.40	7.56	7.00	7.55	722,262
02 Nov 18	7.55000 +0.00	7.59	7.50	7.55	773,882
01 Nov 18	7.55000 +0.00	7.60	7.53	7.55	310,895
31 Oct 18	7.55000 +0.00	7.59	7.53	7.55	549,239
30 Oct 18	7.55000 +0.00	7.59	7.50	7.55	1,622,440
29 Oct 18	7.55000 -0.05	7.59	7.50	7.59	736,139
26 Oct 18	7.60000 +0.00	7.68	7.30	7.60	1,192,118
25 Oct 18	7.60000 +0.10	7.70	7.50	7.50	1,806,160
24 Oct 18	7.50000 +0.10	7.79	7.33	7.50	1,671,335
23 Oct 18	7.40000 +0.20	7.50	7.10	7.20	1,728,305
22 Oct 18	7.20000 -0.16	7.38	6.60	7.30	1,582,017
19 Oct 18	7.35790 -2.24	7.69	6.96	7.66	3,256,942
18 Oct 18	9.59509 -0.30	9.92	9.45	9.89	304,159
17 Oct 18	9.89339 -0.17	10.12	9.69	10.07	164,770
16 Oct 18	10.06739 +0.00	10.16	9.96	10.07	64,974
15 Oct 18	10.06739 -0.50	10.49	9.75	10.49	337,279
12 Oct 18	10.56455 +0.00	10.94	10.44	10.56	181,490
11 Oct 18	10.56455 -0.99	11.19	10.44	11.06	365,728
10 Oct 18	11.55886 -0.25	11.68	11.43	11.68	105,723
09 Oct 18	11.80743 -0.25	11.93	11.69	11.93	31,147
08 Oct 18	12.05601 -0.12	12.16	11.93	12.16	53,581
05 Oct 18	12.18030 -0.12	12.38	12.18	12.30	121,485
04 Oct 18	12.30459 +0.00	12.43	12.21	12.30	245,422
03 Oct 18	12.30459 +0.75	12.54	11.55	11.56	800,580
02 Oct 18	11.55886 +0.00	11.68	11.43	11.56	392,341
01 Oct 18	11.55886 +0.00	11.68	11.45	11.56	263,529
28 Sep 18	11.55886 -0.50	12.03	11.50	12.03	762,508
27 Sep 18	12.05601 +0.00	12.18	11.96	12.06	2,266,500
26 Sep 18	12.05601 +0.50	12.28	11.69	11.81	1,698,480
25 Sep 18	11.55886 -0.99	12.44	11.49	12.44	981,501
24 Sep 18	12.55317 -0.37	12.72	12.43	12.68	1,175,083
21 Sep 18	12.92603 -0.37	15.91	12.45	13.30	790,802
20 Sep 18	13.29890 -1.74	15.06	12.73	15.04	2,704,449
19 Sep 18	15.03894 -10.56	22.27	14.69	22.27	6,073,439
18 Sep 18	25.60349 +0.00	25.83	25.11	25.60	68,883
17 Sep 18	25.60349 +0.00	25.80	25.35	25.60	89,676
14 Sep 18	25.60349 -0.25	26.35	25.35	25.85	62,429
13 Sep 18	25.85206 -0.25	26.09	25.85	26.09	33,977
12 Sep 18	26.10064 +0.00	26.15	25.85	26.10	99,074
11 Sep 18	26.10064 +0.50	26.23	25.60	25.60	127,161
10 Sep 18	25.60349 +0.25	25.75	25.11	25.35	121,851
07 Sep 18	25.35491 +1.09	25.63	23.91	24.26	382,068
06 Sep 18	24.26117 -0.85	25.01	24.08	25.01	78,195
05 Sep 18	25.10633 -0.15	25.35	24.86	25.26	87,745
04 Sep 18	25.25548 +0.02	25.31	24.94	25.26	25,456
03 Sep 18	25.23062 -0.02	25.23	24.90	25.23	127,339
31 Aug 18	25.25548 -0.20	25.73	25.11	25.35	52,525
30 Aug 18	25.45434 -1.39	25.95	25.45	25.95	219,744
29 Aug 18	26.84637 +0.00	27.04	26.40	26.85	51,994
28 Aug 18	26.84637 +0.75	27.24	25.95	26.10	379,953
24 Aug 18	26.10064 -0.65	26.60	25.85	26.60	319,153
23 Aug 18	26.74694 -0.25	27.05	26.47	27.00	136,526
22 Aug 18	26.99552 -0.20	27.19	26.87	27.19	83,767
21 Aug 18	27.19438 -1.19	28.24	26.40	28.09	569,080
20 Aug 18	28.38755 -0.25	28.98	27.99	28.64	61,606
17 Aug 18	28.63613 -0.70	29.03	27.95	29.03	363,811
16 Aug 18	29.33215 -0.25	29.43	28.83	29.43	301,642
15 Aug 18	29.58073 +0.05	30.33	28.83	29.58	116,159
14 Aug 18	29.53101 +0.20	29.53	29.19	29.33	60,831
13 Aug 18	29.33215 -0.50	30.82	28.83	29.83	127,833
10 Aug 18	29.82930 +0.99	30.52	29.14	29.14	102,894
09 Aug 18	28.83500 +0.10	29.23	28.83	28.83	55,881
08 Aug 18	28.73556 +0.40	28.74	28.74	28.74	12,138
07 Aug 18	28.33784 +0.00	28.49	28.00	28.34	41,641
06 Aug 18	28.33784 +0.25	28.74	27.84	28.09	79,102
03 Aug 18	28.08926 -0.15	28.24	26.95	27.09	136,954
02 Aug 18	28.23841 -0.10	28.50	26.95	28.34	132,609
01 Aug 18	28.33784 +0.00	28.64	27.84	28.34	162,257
31 Jul 18	28.33784 +0.50	29.21	27.49	27.84	280,009
30 Jul 18	27.84068 -0.75	28.34	27.35	28.34	75,867
27 Jul 18	28.58642 +0.99	28.74	26.85	27.59	307,809
26 Jul 18	27.59211 -0.75	28.20	26.85	28.20	240,111
25 Jul 18	28.33784 +0.00	28.74	27.84	28.34	125,419
24 Jul 18	28.33784 +0.00	28.82	27.89	28.34	65,680
23 Jul 18	28.33784 +0.00	29.83	28.34	29.33	210,260
20 Jul 18	28.33784 -0.99	29.62	27.94	29.33	197,418
19 Jul 18	29.33215 -0.50	30.08	29.18	29.83	71,597
18 Jul 18	29.82930 -0.25	30.08	29.18	30.08	9,012
17 Jul 18	30.07788 -0.25	30.33	29.48	30.33	144,926
16 Jul 18	30.32646 +0.00	30.80	29.83	30.33	114,512
13 Jul 18	30.32646 +0.25	30.52	29.93	30.08	98,446
12 Jul 18	30.07788 -1.49	31.31	29.84	31.31	478,527
11 Jul 18	31.56935 -0.50	31.92	31.32	31.92	42,970
10 Jul 18	32.06650 -0.25	32.36	31.32	32.32	30,183
09 Jul 18	32.31508 +0.00	32.79	31.92	32.32	84,067
06 Jul 18	32.31508 +0.00	32.71	32.20	32.32	180,092
05 Jul 18	32.31508 -0.25	32.81	32.32	32.56	41,221
04 Jul 18	32.56366 -0.25	33.16	32.43	32.81	73,823
03 Jul 18	32.81224 -0.25	33.71	32.52	33.06	107,811
02 Jul 18	33.06081 +0.75	33.71	32.32	32.56	68,257
29 Jun 18	32.31508 +0.50	32.71	31.67	31.67	501,192
28 Jun 18	31.81792 -0.99	33.30	31.82	32.81	73,543
27 Jun 18	32.81224 -0.50	33.81	32.12	33.31	174,228
26 Jun 18	33.30939 +1.74	33.76	32.02	32.02	134,234
25 Jun 18	31.56935 -3.23	33.88	31.36	33.88	240,979
22 Jun 18	34.80085 +0.00	35.29	33.81	34.80	61,478
21 Jun 18	34.80085 +0.99	35.60	33.41	33.81	56,180
20 Jun 18	33.80655 +0.00	34.25	33.31	33.81	77,609
19 Jun 18	33.80655 +0.00	34.25	33.36	33.81	63,907
18 Jun 18	33.80655 +1.24	34.20	31.82	32.56	224,030
15 Jun 18	32.56366 -0.50	32.92	31.98	32.92	97,108
14 Jun 18	33.06081 -0.25	33.51	30.89	33.31	530,697
13 Jun 18	33.30939 -0.99	34.48	32.91	34.30	193,427
12 Jun 18	34.30370 -0.25	35.00	33.96	34.55	144,445
11 Jun 18	34.55228 +0.00	35.20	34.08	34.55	32,107
08 Jun 18	34.55228 -1.99	36.84	33.93	36.54	427,313
07 Jun 18	36.54090 -0.50	37.63	35.89	37.04	88,573
06 Jun 18	37.03805 +0.25	37.57	36.31	36.79	32,888
05 Jun 18	36.78947 +0.00	37.76	36.31	36.79	91,033
04 Jun 18	36.78947 +0.00	37.68	36.29	36.79	147,286
01 Jun 18	36.78947 +0.00	37.68	36.31	36.79	47,880
31 May 18	36.78947 +1.49	37.46	35.48	35.48	222,037
30 May 18	35.29801 +1.49	35.54	32.94	33.81	146,566
29 May 18	33.80655 -1.49	35.10	32.91	35.10	141,254
25 May 18	35.29801 +0.00	35.31	34.80	35.30	68,350
24 May 18	35.29801 +0.99	35.79	34.15	34.30	185,826
23 May 18	34.30370 -0.50	34.97	33.81	34.80	71,947
22 May 18	34.80085 +0.65	35.17	33.96	34.15	187,277
21 May 18	34.15455 +0.00	34.50	33.66	34.15	221,179
18 May 18	34.15455 +0.85	35.00	33.06	33.31	561,298
17 May 18	33.30939 -1.59	34.80	32.98	34.80	68,999
16 May 18	34.90028 +0.00	35.00	34.50	34.90	32,162
15 May 18	34.90028 +0.10	35.15	34.30	34.80	75,519
14 May 18	34.80085 -1.49	36.02	33.87	36.02	403,518
11 May 18	36.29232 -1.24	37.00	35.90	37.00	125,268
10 May 18	37.53521 +0.00	37.78	37.16	37.54	44,171
09 May 18	37.53521 +0.75	38.88	36.79	36.79	294,969
08 May 18	36.78947 -0.50	37.78	35.80	37.29	88,541
04 May 18	37.28663 +0.00	37.68	36.79	37.29	89,271
03 May 18	37.28663 -2.49	40.17	36.29	39.77	410,246
02 May 18	39.77241 +0.75	40.61	38.89	39.28	653,248
01 May 18	39.02667 +0.50	40.27	37.78	38.53	504,502
30 Apr 18	38.52952 +1.24	39.28	36.54	37.29	786,208
27 Apr 18	37.28663 +2.73	37.78	34.89	34.89	677,784
26 Apr 18	34.55228 -0.50	35.72	32.19	35.05	594,640
25 Apr 18	35.04943 +2.73	38.18	33.81	34.80	1,755,143
24 Apr 18	32.31508 -0.99	33.31	32.13	33.31	237,003
23 Apr 18	33.30939 -0.50	34.18	32.81	33.81	157,802
20 Apr 18	33.80655 +0.99	34.28	32.51	32.81	490,815
19 Apr 18	32.81224 +0.50	33.30	32.09	32.32	419,478
18 Apr 18	32.31508 -0.25	32.81	31.94	32.56	137,266
17 Apr 18	32.56366 -0.99	33.51	32.19	33.51	281,176
16 Apr 18	33.55797 -0.35	34.19	33.27	33.91	203,285
13 Apr 18	33.90598 -0.89	34.55	33.51	34.30	714,182
12 Apr 18	34.80085 -0.50	35.70	33.61	35.30	388,233
11 Apr 18	35.29801 +1.24	35.72	34.12	34.12	937,060
10 Apr 18	34.05512 +0.00	34.80	33.41	34.06	281,067
09 Apr 18	34.05512 +0.00	34.15	33.31	34.06	638,804
06 Apr 18	34.05512 -1.74	35.80	33.81	35.80	1,216,568
05 Apr 18	35.79517 +0.00	36.04	35.30	35.80	187,736
04 Apr 18	35.79517 +0.25	37.49	35.80	35.80	390,423
03 Apr 18	35.54659 +2.98	36.49	32.48	32.56	723,146
29 Mar 18	32.56366 -0.25	33.11	32.02	32.81	162,603
28 Mar 18	32.81224 -0.50	33.21	32.32	33.21	99,032
27 Mar 18	33.30939 -1.24	34.50	32.12	34.50	341,656
26 Mar 18	34.55228 +0.05	35.80	34.30	35.05	496,823
23 Mar 18	34.50256 -0.10	34.50	34.30	34.50	11,714
22 Mar 18	34.60199 +0.05	34.60	34.30	34.55	127,151
21 Mar 18	34.55228 +0.25	35.40	34.30	34.30	307,259
20 Mar 18	34.30370 -0.89	35.00	33.91	35.00	819,106
19 Mar 18	35.19858 -1.34	36.59	34.30	36.54	293,827
16 Mar 18	36.54090 +0.25	37.13	36.29	36.29	221,005
15 Mar 18	36.29232 -2.98	39.77	35.80	39.28	858,011
14 Mar 18	39.27525 -2.98	41.81	38.28	41.81	835,116
13 Mar 18	42.25818 +0.99	44.24	41.37	42.26	669,373
12 Mar 18	41.26387 -4.47	46.24	40.98	45.74	390,353
09 Mar 18	45.73827 +0.00	47.48	45.01	45.74	384,577
08 Mar 18	45.73827 +1.74	46.63	43.75	44.00	235,045
07 Mar 18	43.99823 -1.74	45.54	43.25	45.54	626,343
06 Mar 18	45.73827 -1.24	48.47	45.49	46.98	462,471
05 Mar 18	46.98116 +0.50	48.62	46.73	46.73	463,673
02 Mar 18	46.48400 +2.73	47.13	43.65	43.75	837,687
01 Mar 18	43.74965 +4.47	45.24	39.57	39.57	1,010,388
28 Feb 18	39.27525 +1.12	40.60	38.01	38.28	370,684
27 Feb 18	38.15665 -0.12	38.16	37.89	38.16	27,174
26 Feb 18	38.28094 +0.00	38.28	37.83	38.28	12,196
23 Feb 18	38.28094 -1.24	39.96	37.78	39.52	207,500
22 Feb 18	39.52383 -1.24	40.56	37.89	40.56	292,461
21 Feb 18	40.76672 -0.50	41.44	39.87	41.26	322,167
20 Feb 18	41.26387 -1.99	43.30	40.47	43.25	607,848
19 Feb 18	43.25249 +1.74	43.75	41.96	41.96	616,450
16 Feb 18	41.51245 +3.73	42.25	38.03	38.03	774,005
15 Feb 18	37.78379 +1.74	38.78	36.60	36.60	436,962
14 Feb 18	36.04374 +1.49	36.79	34.80	34.80	144,357
13 Feb 18	34.55228 -0.25	35.60	34.30	34.80	56,849
12 Feb 18	34.80085 +0.50	36.69	34.65	34.65	246,704
09 Feb 18	34.30370 +0.50	35.58	31.43	33.81	398,927
08 Feb 18	33.80655 +2.09	34.60	31.36	31.72	206,345
07 Feb 18	31.71849 +0.89	33.66	30.38	30.82	280,106
06 Feb 18	30.82361 -0.50	31.82	29.23	29.83	180,804
05 Feb 18	31.32077 -1.99	33.81	30.33	33.31	230,903
02 Feb 18	33.30939 +1.24	33.75	32.17	32.17	426,192
01 Feb 18	32.06650 -1.24	33.46	31.47	33.31	183,517
31 Jan 18	33.30939 -1.49	34.92	31.42	34.80	330,381
30 Jan 18	34.80085 -1.24	36.54	34.02	36.04	80,556
29 Jan 18	36.04374 +0.00	36.39	35.91	36.04	31,535
26 Jan 18	36.04374 -0.75	37.14	35.80	36.79	86,854
25 Jan 18	36.78947 -0.25	37.78	35.91	37.04	237,204
24 Jan 18	37.03805 -0.75	37.68	35.91	37.68	223,023
23 Jan 18	37.78379 -1.49	40.77	36.79	39.28	464,862
22 Jan 18	39.27525 +2.98	39.77	36.68	36.68	536,161
19 Jan 18	36.29232 +2.98	37.29	32.92	33.31	410,291
18 Jan 18	33.30939 -0.99	34.80	32.89	34.30	188,755
17 Jan 18	34.30370 +0.40	35.80	33.81	33.91	774,342
16 Jan 18	33.90598 -3.38	38.18	33.81	37.29	1,077,202
15 Jan 18	37.28663 -1.99	39.28	35.40	39.28	819,304
12 Jan 18	39.27525 -2.24	41.98	38.94	41.51	479,406
11 Jan 18	41.51245 -2.24	43.87	41.16	43.75	461,864
10 Jan 18	43.74965 +1.99	44.99	40.98	41.76	1,360,751
09 Jan 18	41.76103 -0.99	43.20	38.89	42.76	1,211,679
08 Jan 18	42.75534 +5.47	44.25	39.28	39.28	1,820,110
05 Jan 18	37.28663 -1.99	41.37	36.79	39.28	1,171,017
04 Jan 18	39.27525 +3.98	39.67	35.82	36.54	1,839,381
03 Jan 18	35.29801 +1.49	36.49	33.81	33.81	1,226,317
02 Jan 18	33.80655 +4.23	34.20	29.88	29.88	804,380
29 Dec 17	29.58073 +2.24	30.82	27.79	27.79	383,580
28 Dec 17	27.34353 +1.49	27.83	25.51	25.85	362,407
27 Dec 17	25.85206 +1.74	27.84	23.37	24.11	632,944
22 Dec 17	24.11202 +0.25	24.75	22.98	23.86	101,526
21 Dec 17	23.86344 +0.75	24.29	22.97	23.12	288,833
20 Dec 17	23.11771 +0.00	23.33	22.78	23.12	80,914
19 Dec 17	23.11771 -0.99	24.46	22.90	24.11	85,814
18 Dec 17	24.11202 +0.25	24.30	23.52	23.86	67,632
15 Dec 17	23.86344 -0.75	24.26	23.57	24.26	166,684
14 Dec 17	24.60918 -0.75	25.01	22.87	25.01	173,217
13 Dec 17	25.35491 -0.99	25.95	24.86	25.95	89,472
12 Dec 17	26.34922 -0.50	27.84	25.85	26.85	168,044
11 Dec 17	26.84637 +1.74	26.85	24.52	25.11	182,937
08 Dec 17	25.10633 +0.99	25.75	23.86	24.36	316,391
07 Dec 17	24.11202 +1.24	24.76	22.97	22.97	187,050
06 Dec 17	22.86913 -0.99	23.56	22.18	23.56	207,514
05 Dec 17	23.86344 -0.50	24.51	22.97	24.36	209,358
04 Dec 17	24.36060 -0.99	25.80	22.87	25.35	321,618
01 Dec 17	25.35491 -0.50	26.05	24.86	25.85	124,001
30 Nov 17	25.85206 -0.75	26.45	25.35	26.45	156,991
29 Nov 17	26.59780 -1.37	30.32	26.37	28.83	525,556
28 Nov 17	27.96497 +1.37	28.24	26.08	26.60	166,122
27 Nov 17	26.59780 +0.00	27.16	26.07	26.60	84,199
24 Nov 17	26.59780 +0.77	27.05	25.40	25.85	354,180
23 Nov 17	25.82721 -0.02	25.83	25.40	25.83	15,313
22 Nov 17	25.85206 +0.00	25.85	25.50	25.85	43,259
21 Nov 17	25.85206 +0.00	25.85	25.52	25.85	36,648
20 Nov 17	25.85206 -0.75	26.35	24.86	26.35	239,065
17 Nov 17	26.59780 +0.00	26.79	26.35	26.60	744,575
16 Nov 17	26.59780 -0.75	27.49	26.35	27.34	179,440
15 Nov 17	27.34353 -1.74	29.08	26.86	29.08	186,819
14 Nov 17	29.08357 +0.00	29.23	28.34	29.08	76,119
13 Nov 17	29.08357 -1.24	30.23	28.34	30.23	292,881
10 Nov 17	30.32646 +2.73	30.82	27.34	27.59	343,446
09 Nov 17	27.59211 +0.00	28.34	27.39	27.59	201,842
08 Nov 17	27.59211 -1.24	29.08	27.09	28.83	314,390
07 Nov 17	28.83500 -0.75	29.48	27.84	29.48	108,446
06 Nov 17	29.58073 +0.00	30.13	28.83	29.58	449,665
03 Nov 17	29.58073 +0.87	30.82	28.93	28.93	1,500,892
02 Nov 17	28.71070 -0.62	29.23	27.59	29.23	457,587
01 Nov 17	29.33215 +1.49	29.83	27.96	28.34	1,054,474
31 Oct 17	27.84068 +3.48	28.83	24.12	24.36	2,906,149
30 Oct 17	24.36060 +0.75	24.86	23.67	23.86	1,843,196
27 Oct 17	23.61487 +0.00	23.86	23.45	23.61	466,043
26 Oct 17	23.61487 -0.25	24.36	23.52	23.86	52,161
25 Oct 17	23.86344 +0.00	23.90	23.52	23.86	118,392
24 Oct 17	23.86344 +0.00	24.36	23.48	23.86	128,982
23 Oct 17	23.86344 +0.25	24.05	23.42	23.61	171,051
20 Oct 17	23.61487 -0.25	23.96	23.38	23.86	525,478
19 Oct 17	23.86344 -0.25	24.36	23.42	24.11	248,175
18 Oct 17	24.11202 +0.25	24.36	22.87	23.86	588,333
17 Oct 17	23.86344 -0.50	24.76	23.52	24.36	225,488
16 Oct 17	24.36060 +0.99	25.80	23.66	25.35	2,100,671
13 Oct 17	23.36629 +0.00	23.60	23.22	23.52	163,495
12 Oct 17	23.36629 +0.62	23.99	22.37	22.37	942,963
11 Oct 17	22.74484 -1.12	23.96	21.53	23.86	531,444
10 Oct 17	23.86344 -0.25	24.01	23.47	24.01	148,196
09 Oct 17	24.11202 -0.99	24.96	23.90	24.96	320,227
06 Oct 17	25.10633 +1.49	26.85	24.24	24.36	1,589,925
05 Oct 17	23.61487 +0.25	23.86	22.97	23.24	198,802
04 Oct 17	23.36629 +0.25	23.66	22.97	23.36	119,462
03 Oct 17	23.11771 -1.49	24.46	22.97	24.46	412,131
02 Oct 17	24.60918 -0.75	25.35	23.66	25.35	947,168
29 Sep 17	25.35491 +2.24	25.84	23.12	23.37	2,320,285
28 Sep 17	23.11771 -1.99	24.86	21.63	24.86	2,239,981
27 Sep 17	25.10633 -0.99	26.10	24.86	26.05	262,584
26 Sep 17	26.10064 +0.00	26.35	25.85	26.35	49,205
25 Sep 17	26.10064 -0.37	26.42	25.85	26.36	241,734
22 Sep 17	26.47351 +0.00	26.49	26.35	26.36	66,528
21 Sep 17	26.47351 +0.00	26.54	26.36	26.45	141,748
20 Sep 17	26.47351 -1.62	27.84	26.35	27.84	474,025
19 Sep 17	28.08926 -0.99	28.83	27.84	28.83	90,620
18 Sep 17	29.08357 -0.25	29.33	28.83	29.09	35,937
15 Sep 17	29.33215 -0.10	29.41	29.09	29.28	134,624
14 Sep 17	29.43158 -0.40	29.43	28.83	29.38	115,405
13 Sep 17	29.82930 -0.50	30.31	29.34	30.28	196,621
12 Sep 17	30.32646 +0.75	30.48	29.93	30.33	280,843
11 Sep 17	29.58073 +0.75	29.59	28.85	29.07	198,672
08 Sep 17	28.83500 -0.25	29.18	28.35	28.49	265,835
07 Sep 17	29.08357 -0.99	30.00	28.34	29.59	312,708
06 Sep 17	30.07788 -0.25	31.05	28.83	30.20	383,156
05 Sep 17	30.32646 -0.12	30.49	30.09	30.49	50,623
04 Sep 17	30.45075 -0.62	31.08	29.98	31.08	164,328
01 Sep 17	31.07219 -0.50	31.45	30.83	31.40	442,203
31 Aug 17	31.56935 +0.00	31.72	31.32	31.45	139,430
30 Aug 17	31.56935 -0.50	32.61	31.32	32.20	343,582
29 Aug 17	32.06650 -1.49	33.66	31.82	33.66	233,897
25 Aug 17	33.55797 -0.50	33.85	32.86	33.85	342,794
24 Aug 17	34.05512 -2.98	37.09	32.90	37.04	1,834,846
23 Aug 17	37.03805 -10.19	47.83	36.12	47.23	2,086,002
22 Aug 17	47.22973 -0.50	48.12	46.19	47.73	170,760
21 Aug 17	47.72689 +0.00	48.52	47.03	47.73	37,471
18 Aug 17	47.72689 -1.49	49.19	46.83	49.19	131,308
17 Aug 17	49.21835 +0.99	49.42	48.52	48.52	42,519
16 Aug 17	48.22404 -1.99	50.21	47.73	50.21	196,345
15 Aug 17	50.21266 -1.49	51.90	49.72	51.70	128,757
14 Aug 17	51.70413 -0.71	52.70	49.72	51.21	157,872
11 Aug 17	52.41009 +1.45	53.69	52.41	53.69	51,372
10 Aug 17	50.95840 +0.25	51.51	49.91	50.71	101,041
09 Aug 17	50.70982 +0.00	51.39	49.72	50.71	61,928
08 Aug 17	50.70982 -1.49	51.80	50.71	51.80	26,431
07 Aug 17	52.20128 -0.69	52.85	51.80	52.85	64,234
04 Aug 17	52.88736 -0.06	52.89	52.20	52.70	157,521
03 Aug 17	52.94702 +0.00	53.14	52.41	52.95	7,795
02 Aug 17	52.94702 -0.75	53.69	52.41	53.69	29,503
01 Aug 17	53.69275 +0.25	53.99	52.70	53.44	29,654
31 Jul 17	53.44417 -0.25	55.18	52.20	53.69	68,137
28 Jul 17	53.69275 +0.00	54.19	52.41	53.69	43,704
27 Jul 17	53.69275 +1.74	53.69	51.70	51.95	237,773
26 Jul 17	51.95271 -0.75	53.44	51.21	52.70	89,894
25 Jul 17	52.69844 -0.99	53.69	50.71	53.69	144,921
24 Jul 17	53.69275 -0.99	54.95	53.20	54.69	25,129
21 Jul 17	54.68706 -0.50	54.71	50.71	54.71	298,690
20 Jul 17	55.18422 -0.50	56.14	54.69	55.68	38,682
19 Jul 17	55.68137 +3.23	56.56	51.73	52.45	231,546
18 Jul 17	52.44986 -0.25	53.49	52.31	52.70	113,348
17 Jul 17	52.69844 +0.00	53.49	52.08	52.70	56,377
14 Jul 17	52.69844 +0.00	56.48	51.70	52.70	252,099
13 Jul 17	52.69844 +0.00	53.67	51.98	52.70	26,597
12 Jul 17	52.69844 +0.99	53.10	51.80	51.80	120,659
11 Jul 17	51.70413 +0.00	52.65	50.91	51.70	30,556
10 Jul 17	51.70413 -1.19	52.90	50.71	52.90	108,890
07 Jul 17	52.89730 -0.05	52.90	52.20	52.90	11,637
06 Jul 17	52.94702 +0.00	53.00	52.55	52.95	33,270
05 Jul 17	52.94702 +1.22	53.10	51.70	52.70	148,418
04 Jul 17	51.72401 +0.77	53.59	51.72	51.72	246,009
03 Jul 17	50.95840 -1.74	53.00	49.23	52.70	275,545
30 Jun 17	52.69844 +0.00	52.92	51.82	52.70	7,999
29 Jun 17	52.69844 +0.25	53.10	51.22	52.45	115,451
28 Jun 17	52.44986 -0.25	53.14	51.32	52.70	81,548
27 Jun 17	52.69844 +0.35	53.14	51.81	52.70	39,850
26 Jun 17	52.35043 -0.60	52.35	52.10	52.35	63,926
23 Jun 17	52.94702 +0.00	53.39	52.31	52.95	14,013
22 Jun 17	52.94702 -0.75	54.16	50.72	52.95	210,694
21 Jun 17	53.69275 -1.99	54.69	53.69	54.69	125,353
20 Jun 17	55.68137 -1.99	57.16	53.69	57.16	411,790
19 Jun 17	57.66999 +0.99	58.17	56.18	56.68	105,123
16 Jun 17	56.67568 +2.98	57.67	54.07	54.07	200,993
15 Jun 17	53.69275 -0.75	55.04	52.91	54.44	78,741
14 Jun 17	54.43848 +1.24	55.68	53.69	55.68	177,255
13 Jun 17	53.19559 +0.50	53.69	50.71	52.70	228,081
12 Jun 17	52.69844 -1.99	54.40	51.70	54.40	65,538
09 Jun 17	54.68706 +0.50	55.63	49.04	54.19	427,498
08 Jun 17	54.18990 +2.49	55.17	52.41	52.41	156,092
07 Jun 17	51.70413 -0.75	52.50	51.21	52.45	122,948
06 Jun 17	52.44986 -1.24	54.24	51.82	53.69	170,830
05 Jun 17	53.69275 -0.50	54.39	53.69	54.19	34,848
02 Jun 17	54.18990 +0.00	54.41	53.79	54.19	41,808
01 Jun 17	54.18990 -0.99	55.18	53.70	55.18	48,594
31 May 17	55.18422 +0.00	57.22	54.84	56.68	533,633
30 May 17	55.18422 -0.50	55.28	54.69	55.28	81,062
26 May 17	55.68137 +0.50	56.48	55.18	55.18	115,514
25 May 17	55.18422 -0.50	55.53	54.84	55.53	53,152
24 May 17	55.68137 -0.25	56.18	54.99	55.93	76,449
23 May 17	55.92995 -1.24	56.97	54.95	56.68	115,379
22 May 17	57.17283 +0.00	57.67	56.68	57.17	71,961
19 May 17	57.17283 -0.50	58.33	56.68	57.67	105,292
18 May 17	57.66999 -0.99	59.41	56.80	58.66	218,795
17 May 17	58.66430 +0.50	62.14	57.94	58.17	699,473
16 May 17	58.16714 +1.62	58.66	56.48	56.55	413,681
15 May 17	56.55139 +1.12	59.02	55.31	55.43	338,647
12 May 17	55.43279 +0.75	56.96	54.34	54.69	269,539
11 May 17	54.68706 +1.49	55.68	53.05	53.20	370,701
10 May 17	53.19559 +1.49	53.59	51.21	51.70	424,146
09 May 17	51.70413 -0.50	52.15	51.22	52.15	110,155
08 May 17	52.20128 +1.24	53.25	50.81	50.96	392,649
05 May 17	50.95840 +0.00	51.70	50.21	50.96	235,325
04 May 17	50.95840 +0.00	50.96	50.36	50.96	19,851
03 May 17	50.95840 +0.00	51.01	50.21	50.96	87,987
02 May 17	50.95840 +0.00	51.11	50.36	50.96	26,443
28 Apr 17	50.95840 +0.25	51.41	50.32	50.71	88,884
27 Apr 17	50.70982 +0.00	51.21	50.01	50.71	73,043
26 Apr 17	50.70982 +0.10	50.71	49.81	50.71	156,659
25 Apr 17	50.61039 -0.10	50.61	49.72	50.61	28,859
24 Apr 17	50.70982 +0.00	51.00	50.01	50.71	63,347
21 Apr 17	50.70982 +0.00	51.11	49.81	50.71	29,534
20 Apr 17	50.70982 -0.75	51.46	49.81	51.46	65,333
19 Apr 17	51.45555 +0.00	51.60	50.71	51.46	31,664
18 Apr 17	51.45555 +0.00	51.88	50.73	51.46	41,984
13 Apr 17	51.45555 -0.25	52.20	51.01	51.70	103,182
12 Apr 17	51.70413 +0.00	52.04	51.22	51.70	112,208
11 Apr 17	51.70413 +0.00	52.20	51.21	51.70	215,963
10 Apr 17	51.70413 -0.25	52.25	51.41	51.95	190,581
07 Apr 17	51.95271 +0.00	52.40	51.21	51.95	219,758
06 Apr 17	51.95271 +0.75	52.70	50.21	51.21	569,114
05 Apr 17	51.20697 +1.24	51.95	49.52	49.96	179,972
04 Apr 17	49.96408 +0.99	51.21	48.72	48.97	649,990
03 Apr 17	48.96978 -0.99	50.06	48.72	49.96	359,538
31 Mar 17	49.96408 -0.75	51.36	49.27	50.71	171,366
30 Mar 17	50.70982 +0.00	51.40	49.82	50.71	104,474
29 Mar 17	50.70982 +1.24	51.81	49.81	49.81	282,084
28 Mar 17	49.46693 -2.24	51.95	48.72	51.70	690,533
27 Mar 17	51.70413 -1.99	52.80	50.92	52.80	365,584
24 Mar 17	53.69275 -0.99	55.07	52.71	54.69	263,739
23 Mar 17	54.68706 -1.74	57.16	52.81	56.68	502,595
22 Mar 17	56.42710 +0.50	56.87	55.18	56.87	138,660
21 Mar 17	55.92995 +0.25	56.44	55.18	55.93	140,912
20 Mar 17	55.68137 -1.49	57.32	54.71	57.17	358,745
17 Mar 17	57.17283 +0.00	57.62	56.68	57.17	367,297
16 Mar 17	57.17283 +0.99	58.17	56.48	56.48	459,447
15 Mar 17	56.17852 +1.24	57.16	54.44	54.94	368,013
14 Mar 17	54.93563 -0.99	56.68	53.79	55.93	125,961
13 Mar 17	55.92995 -1.62	57.62	55.00	57.55	273,389
10 Mar 17	57.54570 -0.12	58.02	56.74	57.67	90,067
09 Mar 17	57.66999 +0.49	58.07	56.68	57.17	118,491
08 Mar 17	57.18277 -1.23	58.12	57.18	58.12	154,966
07 Mar 17	58.41572 -0.75	61.65	57.67	59.16	343,297
06 Mar 17	59.16145 +9.45	62.64	54.29	60.16	2,264,535
03 Mar 17	49.71551 -1.49	51.30	48.83	51.21	202,391
02 Mar 17	51.20697 +0.00	51.39	50.71	51.21	206,149
01 Mar 17	51.20697 -0.50	51.41	50.71	51.41	87,626
28 Feb 17	51.70413 -0.99	53.00	50.71	52.70	149,864
27 Feb 17	52.69844 +0.00	53.34	51.95	52.70	43,441
24 Feb 17	52.69844 -1.99	54.09	51.70	54.09	184,725
23 Feb 17	54.68706 +0.00	55.08	53.80	54.69	43,230
22 Feb 17	54.68706 -0.50	56.68	52.91	55.18	184,280
21 Feb 17	55.18422 +0.00	55.63	53.79	55.18	242,778
20 Feb 17	55.18422 +1.49	55.97	53.20	53.69	222,706
17 Feb 17	53.69275 +0.00	54.18	52.81	53.69	91,598
16 Feb 17	53.69275 -1.99	55.88	52.91	55.68	245,380
15 Feb 17	55.68137 +3.48	56.37	52.70	54.19	198,818
14 Feb 17	52.20128 -1.24	53.49	51.80	53.44	219,886
13 Feb 17	53.44417 +1.99	55.43	51.26	51.46	304,396
10 Feb 17	51.45555 -1.74	53.20	50.92	53.20	80,683
09 Feb 17	53.19559 +2.49	55.08	51.23	51.23	659,821
08 Feb 17	50.70982 +5.47	51.63	44.89	45.24	763,168
07 Feb 17	45.24111 -0.99	46.53	43.86	46.24	581,976
06 Feb 17	46.23542 -2.73	49.12	45.94	49.12	524,400
03 Feb 17	48.96978 -0.99	50.31	48.72	49.96	240,719
02 Feb 17	49.96408 -1.24	51.65	49.02	51.21	395,160
01 Feb 17	51.20697 +0.00	51.60	50.87	51.21	74,602
31 Jan 17	51.20697 -0.20	51.70	50.73	51.21	71,453
30 Jan 17	51.40583 -1.29	53.10	51.41	52.70	42,657
27 Jan 17	52.69844 -2.24	54.14	50.71	54.14	297,726
26 Jan 17	54.93563 +0.75	55.38	53.79	54.19	113,161
25 Jan 17	54.18990 -1.24	55.73	53.79	55.43	148,609
24 Jan 17	55.43279 -0.50	56.38	54.19	55.93	265,013
23 Jan 17	55.92995 -0.50	56.48	54.94	56.43	64,133
20 Jan 17	56.42710 +0.25	56.67	55.25	56.18	202,252
19 Jan 17	56.17852 -0.25	56.18	54.94	55.93	96,085
18 Jan 17	56.42710 -0.25	56.97	55.39	56.68	125,694
17 Jan 17	56.67568 -0.75	57.02	56.33	57.02	72,977
16 Jan 17	57.42141 +0.00	57.55	56.33	57.42	47,045
13 Jan 17	57.42141 +0.25	58.52	56.18	57.17	149,292
12 Jan 17	57.17283 +1.24	58.66	54.69	55.93	4,450,774
11 Jan 17	55.92995 -0.25	56.58	55.68	56.18	149,240
10 Jan 17	56.17852 -0.50	59.90	55.68	58.17	559,561
09 Jan 17	56.67568 -0.25	57.47	55.69	56.92	364,137
06 Jan 17	56.92426 +0.25	57.32	55.78	56.68	61,246
05 Jan 17	56.67568 +1.49	57.97	55.70	56.43	572,056
04 Jan 17	55.18422 +0.00	56.18	54.30	55.18	118,645
03 Jan 17	55.18422 -0.80	56.63	54.24	55.93	235,680
30 Dec 16	55.97966 -1.59	56.98	55.98	56.98	79,415
29 Dec 16	57.57056 -0.10	57.57	57.02	57.57	140,123
28 Dec 16	57.66999 +0.50	57.67	57.19	57.19	145,019
23 Dec 16	57.17283 +0.00	57.60	57.07	57.17	24,703
22 Dec 16	57.17283 +0.25	57.61	56.92	56.92	242,219
21 Dec 16	56.92426 +0.00	57.17	56.48	56.92	328,194
20 Dec 16	56.92426 -0.99	58.07	56.68	57.92	104,025
19 Dec 16	57.91857 +0.75	58.66	57.25	57.25	135,879
16 Dec 16	57.17283 +0.00	57.52	56.87	57.17	284,354
15 Dec 16	57.17283 -0.25	58.07	56.73	57.42	104,216
14 Dec 16	57.42141 +0.00	57.67	56.90	57.42	95,576
13 Dec 16	57.42141 +0.00	57.57	56.92	57.42	216,121
12 Dec 16	57.42141 -0.25	58.07	56.68	57.67	173,537
09 Dec 16	57.66999 +2.24	58.46	55.63	55.63	358,356
08 Dec 16	55.43279 +1.24	55.67	53.23	54.19	575,699
07 Dec 16	54.18990 +0.00	54.43	52.85	54.19	311,160
06 Dec 16	54.18990 -1.49	55.38	53.69	55.38	149,554
05 Dec 16	55.68137 -0.75	56.43	54.79	56.43	105,629
02 Dec 16	56.42710 -0.50	56.87	56.18	56.87	92,955
01 Dec 16	56.92426 +0.00	57.07	56.18	56.92	166,344
30 Nov 16	56.92426 -1.49	57.67	54.99	57.67	237,082
29 Nov 16	58.41572 +0.00	59.16	57.17	58.42	142,762
28 Nov 16	58.41572 -1.24	59.26	57.78	59.26	62,618
25 Nov 16	59.65861 +0.50	59.66	58.42	59.16	452,183
24 Nov 16	59.16145 +0.25	59.66	58.32	58.91	452,266
23 Nov 16	58.91288 +0.00	59.06	58.17	58.91	150,503
22 Nov 16	58.91288 -0.99	59.29	57.48	59.29	316,776
21 Nov 16	59.90719 +0.99	60.21	58.32	58.91	281,130
18 Nov 16	58.91288 +1.74	59.26	56.78	57.17	352,096
17 Nov 16	57.17283 +0.00	57.67	56.68	57.17	284,526
16 Nov 16	57.17283 +0.75	61.63	56.93	59.16	675,665
15 Nov 16	56.42710 -1.49	57.87	55.68	57.87	130,890
14 Nov 16	57.91857 -0.75	58.56	57.18	58.56	140,500
11 Nov 16	58.66430 +1.74	59.31	56.49	56.92	372,629
10 Nov 16	56.92426 +0.99	57.17	55.56	55.93	166,731
09 Nov 16	55.92995 +0.75	56.31	52.00	52.20	258,080
08 Nov 16	55.18422 -1.99	57.52	54.75	57.17	341,764
07 Nov 16	57.17283 +0.00	58.44	56.79	57.17	224,498
04 Nov 16	57.17283 +0.00	57.67	57.02	57.17	126,432
03 Nov 16	57.17283 -0.25	58.96	56.91	57.42	316,179
02 Nov 16	57.42141 -0.65	58.17	57.18	58.17	64,015
01 Nov 16	58.06771 -0.10	58.07	56.68	58.07	368,539
31 Oct 16	58.16714 -1.24	59.66	57.41	59.41	187,195
28 Oct 16	59.41003 -0.50	60.06	58.17	59.91	571,277
27 Oct 16	59.90719 -5.22	65.53	59.66	63.14	723,555
26 Oct 16	65.12731 +3.98	66.46	60.65	61.15	494,259
25 Oct 16	61.15007 -0.99	62.24	59.77	62.14	177,093
24 Oct 16	62.14439 -0.25	62.34	61.67	62.34	90,698
21 Oct 16	62.39296 +0.00	62.54	61.68	62.39	42,667
20 Oct 16	62.39296 +0.00	62.64	61.87	62.39	156,184
19 Oct 16	62.39296 +0.00	62.93	61.65	62.39	154,149
18 Oct 16	62.39296 -0.25	62.92	61.85	62.64	89,564
17 Oct 16	62.64154 -1.49	64.13	62.44	63.64	125,579
14 Oct 16	64.13300 -0.40	65.13	61.90	64.63	272,055
13 Oct 16	64.53073 -0.10	64.53	63.64	64.53	126,292
12 Oct 16	64.63016 +0.25	65.62	63.74	65.13	108,644
11 Oct 16	64.38158 +0.00	65.62	63.88	64.38	187,390
10 Oct 16	64.38158 +1.74	66.51	62.54	62.64	352,698
07 Oct 16	62.64154 -1.24	64.23	61.76	63.88	277,790
06 Oct 16	63.88443 -2.98	67.74	63.19	66.87	142,466
05 Oct 16	66.86736 -1.37	68.61	66.00	68.23	166,896
04 Oct 16	68.23454 +2.36	70.60	66.02	66.02	596,090
03 Oct 16	65.87305 +3.73	67.96	61.96	62.14	421,677
30 Sep 16	62.14439 -1.49	64.12	59.66	63.64	478,878
29 Sep 16	63.63585 -1.49	65.03	61.75	65.03	201,922
28 Sep 16	65.12731 +0.25	65.13	63.74	64.75	201,393
27 Sep 16	64.87874 +0.12	65.62	63.93	64.75	245,376
26 Sep 16	64.75445 -1.37	66.62	63.88	66.12	392,949
23 Sep 16	66.12163 -1.99	69.30	65.73	68.11	319,276
22 Sep 16	68.11024 +1.74	69.60	65.15	65.62	345,392
21 Sep 16	66.37020 -3.73	69.80	64.82	69.80	584,223
20 Sep 16	70.09887 -3.48	74.37	68.46	73.58	818,505
19 Sep 16	73.57895 +1.49	75.07	72.39	72.39	1,037,887
16 Sep 16	72.08749 +3.23	73.49	68.71	68.86	1,191,924
15 Sep 16	68.85598 +6.46	70.60	62.14	62.39	1,632,378
14 Sep 16	62.39296 -3.36	66.62	60.65	66.12	1,925,535
13 Sep 16	65.74876 -7.58	86.60	61.65	86.60	4,962,817
12 Sep 16	73.33038 -6.71	85.31	72.87	78.55	3,337,274
09 Sep 16	80.04197 -4.47	91.48	74.68	86.50	5,783,413
08 Sep 16	84.51637 +22.87	95.06	61.90	66.62	8,348,854
07 Sep 16	61.64723 +33.31	64.15	35.80	35.80	9,604,016
06 Sep 16	28.33784 +0.00	28.54	28.04	28.34	68,351
05 Sep 16	28.33784 -0.25	29.26	28.09	28.59	71,245
02 Sep 16	28.58642 +0.00	29.26	28.44	28.59	34,205
01 Sep 16	28.58642 -0.99	29.93	28.14	29.58	291,496
31 Aug 16	29.58073 +0.00	30.03	29.21	29.58	96,009
30 Aug 16	29.58073 +0.25	30.33	29.11	29.33	134,382
26 Aug 16	29.33215 +0.00	29.83	29.11	29.33	63,333
25 Aug 16	29.33215 +0.00	29.83	29.13	29.33	137,303
24 Aug 16	29.33215 +1.49	30.33	28.21	28.21	442,229
23 Aug 16	27.84068 +0.00	28.34	27.35	27.84	351,246
22 Aug 16	27.84068 +1.24	30.32	26.95	26.95	870,319
19 Aug 16	26.59780 +5.72	27.74	21.58	21.58	1,138,453
18 Aug 16	20.88051 +0.00	21.27	19.99	20.88	1,250,756
17 Aug 16	20.88051 +0.43	21.28	19.99	20.88	40,491
16 Aug 16	20.45296 -0.43	20.45	20.45	20.45	15,172
15 Aug 16	20.88051 -0.45	21.33	20.45	20.88	449,692
12 Aug 16	21.32795 +0.87	21.33	21.33	21.33	934
11 Aug 16	20.45296 -0.43	20.45	20.45	20.45	25,287
10 Aug 16	20.88051 +0.00	21.33	20.39	20.88	144,139
09 Aug 16	20.88051 -0.50	21.33	20.39	20.88	20,901
08 Aug 16	21.37767 +0.50	21.38	21.38	21.38	4,884
05 Aug 16	20.88051 +0.00	21.48	20.38	20.88	38,384
04 Aug 16	20.88051 +0.00	21.48	20.36	20.88	49,928
03 Aug 16	20.88051 +0.00	20.88	20.13	20.88	190,388
02 Aug 16	20.88051 +0.00	21.58	20.35	20.88	30,814
01 Aug 16	20.88051 +0.00	21.66	20.29	20.88	78,310
29 Jul 16	20.88051 +0.00	21.48	20.29	20.88	19,044
28 Jul 16	20.88051 -0.34	21.25	20.26	20.88	165,420
27 Jul 16	21.21858 +0.34	21.22	21.22	21.22	671
26 Jul 16	20.88051 +0.00	21.22	20.26	20.88	2,149
25 Jul 16	20.88051 +0.00	21.23	20.88	20.88	2,450,845
22 Jul 16	20.88051 +0.00	21.23	20.13	20.88	40,627
21 Jul 16	20.88051 +0.99	21.23	20.06	20.06	74,124
20 Jul 16	19.88620 +0.00	20.13	19.29	19.89	31,183
19 Jul 16	19.88620 -0.02	20.28	19.29	19.89	51,586
18 Jul 16	19.90609 +0.02	19.91	19.91	19.91	33,875
15 Jul 16	19.88620 +0.00	19.89	19.89	19.89	5,975
14 Jul 16	19.88620 +0.00	19.91	19.26	19.89	36,813
13 Jul 16	19.88620 +0.00	20.28	19.24	19.89	5,650
12 Jul 16	19.88620 +0.00	19.94	19.11	19.89	28,772
11 Jul 16	19.88620 +0.70	19.99	19.09	19.89	36,891
08 Jul 16	19.19019 -0.70	19.19	19.19	19.19	30,613
07 Jul 16	19.88620 +0.00	20.08	19.02	19.89	94,220
06 Jul 16	19.88620 -1.74	21.38	19.11	21.38	128,479
05 Jul 16	21.62625 -0.02	21.63	21.03	21.63	9,761
04 Jul 16	21.64613 +0.02	21.66	21.65	21.65	10,298
01 Jul 16	21.62625 +0.30	21.83	21.24	21.63	116,251
30 Jun 16	21.32795 -0.30	21.33	21.23	21.33	18,360
29 Jun 16	21.62625 -0.55	22.17	21.23	21.63	99,205
28 Jun 16	22.17311 +0.30	22.17	22.17	22.17	4,046
27 Jun 16	21.87482 -0.99	23.37	21.87	22.87	185,224
24 Jun 16	22.86913 -1.49	23.86	20.88	21.13	177,953
23 Jun 16	24.36060 +0.00	24.76	24.08	24.36	81,998
22 Jun 16	24.36060 +0.00	24.58	24.06	24.36	22,570
21 Jun 16	24.36060 +3.23	24.76	21.83	21.83	360,812
20 Jun 16	21.12909 +1.49	21.83	20.23	20.63	136,885
17 Jun 16	19.63762 -0.35	20.26	19.19	20.13	74,294
16 Jun 16	19.98573 -0.27	19.99	19.89	19.99	26,299
15 Jun 16	20.25907 +0.00	20.53	19.89	20.26	94,438
14 Jun 16	20.25907 +0.87	20.88	19.39	19.39	586,759
13 Jun 16	19.38905 +1.49	19.84	18.23	18.23	883,765
10 Jun 16	17.89758 +0.00	18.30	17.55	17.90	306,722
09 Jun 16	17.89758 +0.25	18.10	17.50	17.65	7,681
08 Jun 16	17.64901 +0.25	18.39	17.50	17.50	8,092
07 Jun 16	17.40043 +0.00	17.90	17.40	17.40	99,990
06 Jun 16	17.40043 +0.00	17.90	17.39	17.40	17,920
03 Jun 16	17.40043 +0.27	17.60	17.13	17.40	60,044
02 Jun 16	17.13206 -0.27	17.13	16.90	17.13	4,850
01 Jun 16	17.40043 +0.00	17.40	16.91	17.40	32,245
31 May 16	17.40043 +0.21	17.44	16.90	17.40	206,143
27 May 16	17.19162 +0.24	17.19	16.95	17.19	12,353
26 May 16	16.95299 -0.35	16.95	16.95	16.95	5,441
25 May 16	17.30100 +0.02	17.30	16.90	17.30	160,794
24 May 16	17.28310 -0.02	17.28	16.91	17.28	77,927
23 May 16	17.30100 +0.00	17.30	17.01	17.30	45,517
20 May 16	17.30100 -0.10	17.30	17.00	17.30	30,216
19 May 16	17.40043 +1.74	17.69	15.76	15.76	449,670
18 May 16	15.66039 +0.15	15.74	15.56	15.56	32,760
17 May 16	15.51124 -0.02	15.51	15.51	15.51	27,359
16 May 16	15.53600 +0.00	15.54	15.26	15.54	81,737
13 May 16	15.53610 +0.00	15.54	15.54	15.54	16,490
12 May 16	15.53610 +0.25	15.66	14.79	15.29	155,892
11 May 16	15.28752 +0.12	15.91	15.29	15.29	140,929
10 May 16	15.16323 -0.98	16.14	14.23	16.14	376,555
09 May 16	16.14163 -0.02	16.14	15.91	16.14	13,598
06 May 16	16.15754 -0.04	16.16	15.92	16.16	33,443
05 May 16	16.19731 -0.04	16.20	15.93	16.20	19,417
04 May 16	16.23709 -0.16	16.24	16.01	16.24	25,337
03 May 16	16.39617 +0.09	16.40	15.91	16.40	241,063
29 Apr 16	16.30659 -0.10	16.31	15.91	16.31	214,638
28 Apr 16	16.40612 -0.99	16.96	15.91	16.96	429,910
27 Apr 16	17.40043 -0.12	17.58	16.90	17.52	91,039
26 Apr 16	17.52472 -1.86	17.91	16.41	17.91	418,065
25 Apr 16	19.38905 -1.08	20.02	18.89	20.02	94,806
22 Apr 16	20.47185 -0.05	20.47	18.89	20.47	48,557
21 Apr 16	20.52157 -0.11	20.52	20.01	20.52	44,920
20 Apr 16	20.63194 +0.00	20.88	19.90	20.63	77,894
19 Apr 16	20.63194 -0.34	20.89	20.00	20.89	69,596
18 Apr 16	20.97000 +0.08	20.97	20.97	20.97	15,172
15 Apr 16	20.89046 -0.09	20.89	20.89	20.89	1,012
14 Apr 16	20.97994 -0.03	20.98	20.88	20.98	58,245
13 Apr 16	21.00977 -0.12	21.01	20.88	21.01	23,915
12 Apr 16	21.12909 -0.07	21.13	20.88	21.13	21,101
11 Apr 16	21.19770 -0.08	21.20	20.89	21.20	11,241
08 Apr 16	21.27824 -0.10	21.28	20.88	21.28	36,795
07 Apr 16	21.37767 -0.50	21.47	20.88	21.47	175,610
06 Apr 16	21.87473 +0.50	21.87	20.88	21.38	244,212
05 Apr 16	21.37767 +0.00	21.43	20.88	21.38	220,954
04 Apr 16	21.37767 +0.00	21.43	20.89	21.38	53,056
01 Apr 16	21.37767 +0.00	21.45	20.88	21.38	216,874
31 Mar 16	21.37767 +0.00	21.50	20.88	21.38	155,828
30 Mar 16	21.37767 +0.00	21.57	20.93	21.38	45,408
29 Mar 16	21.37767 -0.70	21.92	20.88	21.92	156,610
24 Mar 16	22.07369 -0.30	22.07	20.97	22.07	36,629
23 Mar 16	22.37198 +1.49	22.37	21.87	22.37	77,310
22 Mar 16	20.88051 -1.49	20.88	20.88	20.88	50,574
21 Mar 16	22.37198 +0.39	22.37	21.97	22.37	11,570
18 Mar 16	21.98430 -0.05	21.98	21.97	21.98	4,473
17 Mar 16	22.03491 -0.34	22.03	21.87	22.03	19,167
16 Mar 16	22.37198 +0.00	22.45	22.03	22.37	16,229
15 Mar 16	22.37198 -0.50	22.67	21.87	22.62	377,224
14 Mar 16	22.86913 +0.00	22.87	22.87	22.87	15,172
11 Mar 16	22.86913 +0.35	22.87	22.50	22.87	34,495
10 Mar 16	22.52112 -0.35	22.52	22.52	22.52	10,469
09 Mar 16	22.86913 +0.00	22.87	22.50	22.87	56,501
07 Mar 16	22.86913 +0.47	22.98	22.39	22.87	224,444
03 Mar 16	22.40181 -0.72	22.40	21.56	22.40	17,198
02 Mar 16	23.11771 +0.00	23.36	22.40	23.12	120,777
01 Mar 16	23.11771 +0.00	23.37	22.39	23.12	20,859
29 Feb 16	23.11771 +0.00	23.37	22.37	23.12	50,424
26 Feb 16	23.11771 +0.50	23.48	22.37	22.62	9,773
25 Feb 16	22.62056 -0.25	22.87	22.37	22.87	42,421
24 Feb 16	22.86913 -0.25	22.87	22.87	22.87	7,080
23 Feb 16	23.11771 +0.25	23.61	22.37	23.12	38,733
22 Feb 16	22.86913 +0.00	22.87	22.53	22.87	16,371
19 Feb 16	22.86913 -0.45	22.87	22.87	22.87	85,603
18 Feb 16	23.31657 +0.00	23.32	22.87	23.32	3,749
17 Feb 16	23.31657 +0.44	23.32	22.87	23.32	15,140
16 Feb 16	22.87162 -0.48	22.87	22.87	22.87	5,058
15 Feb 16	23.35535 -0.01	23.36	23.32	23.36	10,216
12 Feb 16	23.36629 +0.00	23.46	22.87	23.37	3,930
11 Feb 16	23.36629 -0.25	23.46	22.98	23.46	162,841
10 Feb 16	23.61487 +0.00	23.66	23.37	23.61	16,184
09 Feb 16	23.61487 +0.25	23.86	23.37	23.86	5,965
08 Feb 16	23.36639 -0.30	23.37	23.37	23.37	2,326
05 Feb 16	23.66458 -0.32	23.66	23.37	23.66	70,199
04 Feb 16	23.98773 -0.05	23.99	23.37	23.86	57,814
03 Feb 16	24.03645 +0.62	24.04	24.04	24.04	9,912
02 Feb 16	23.41600 -0.45	23.42	23.42	23.42	510
01 Feb 16	23.86344 +0.00	24.08	23.37	23.86	7,663
29 Jan 16	23.86344 +0.00	24.10	23.37	23.86	47,879
28 Jan 16	23.86344 -0.25	24.11	23.37	24.11	81,685
27 Jan 16	24.11202 -1.04	24.86	23.86	24.86	154,352
26 Jan 16	25.15605 -0.45	25.16	25.16	25.16	9,447
25 Jan 16	25.60349 -0.72	26.24	25.11	25.60	16,662
22 Jan 16	26.31939 +1.14	26.32	26.32	26.32	3,742
21 Jan 16	25.17603 -0.68	25.18	25.08	25.18	9,434
20 Jan 16	25.85206 -0.23	26.08	25.85	26.08	27,123
19 Jan 16	26.07887 -0.52	26.08	26.08	26.08	2,707
18 Jan 16	26.59780 -0.25	26.85	26.08	26.85	47,601
15 Jan 16	26.84647 +0.00	26.85	26.46	26.85	193,494
14 Jan 16	26.84637 -0.25	26.85	26.85	26.85	20,669
13 Jan 16	27.09495 -0.15	27.21	26.85	27.21	137,373
12 Jan 16	27.24410 -0.10	27.24	26.95	27.24	37,600
11 Jan 16	27.34353 +0.38	27.34	26.85	27.34	34,304
08 Jan 16	26.96579 +0.62	26.97	25.95	26.35	217,883
06 Jan 16	26.34922 +0.19	26.74	25.85	26.74	21,967
05 Jan 16	26.15931 -1.18	26.16	25.11	26.16	322,324
04 Jan 16	27.34353 -0.50	27.84	26.85	27.84	52,042
31 Dec 15	27.84068 +0.00	27.84	27.84	27.84	216
30 Dec 15	27.84068 -0.50	27.84	27.83	27.84	23,669
29 Dec 15	28.33784 +0.00	28.44	27.84	28.34	22,208
24 Dec 15	28.33784 +0.00	28.54	28.00	28.34	21,140
23 Dec 15	28.33784 +0.00	28.54	27.84	28.34	6,854
22 Dec 15	28.33784 +0.00	28.82	26.97	28.34	123,014
21 Dec 15	28.33784 +0.00	28.83	28.00	28.34	36,697
18 Dec 15	28.33784 +0.00	28.82	28.09	28.34	26,095
17 Dec 15	28.33784 +0.00	28.82	27.99	28.34	18,830
16 Dec 15	28.33784 -0.75	30.80	27.84	29.33	543,439
15 Dec 15	29.08357 +2.24	29.83	27.54	27.54	357,978
14 Dec 15	26.84637 +0.99	28.75	26.20	26.20	304,097
11 Dec 15	25.85206 +0.99	26.22	25.85	25.85	29,206
10 Dec 15	24.85775 +0.00	24.96	24.36	24.86	18,659
09 Dec 15	24.85775 +0.25	25.85	23.86	24.61	73,406
08 Dec 15	24.60918 +0.00	25.26	24.34	24.61	206,235
07 Dec 15	24.60918 +0.00	25.34	24.31	24.61	98,509
04 Dec 15	24.60918 +0.37	25.85	23.86	24.24	644,650
03 Dec 15	24.23631 +0.37	24.31	23.42	23.86	528,460
02 Dec 15	23.86344 +0.00	24.36	23.66	23.86	89,472
01 Dec 15	23.86344 +0.00	24.06	23.37	23.86	265,365
27 Nov 15	23.86344 +0.00	24.06	23.52	23.86	8,092
26 Nov 15	23.86344 +0.00	24.06	23.37	23.86	162,960
25 Nov 15	23.86344 +0.25	24.06	23.42	23.86	60,766
24 Nov 15	23.61487 +0.50	24.36	23.37	23.86	402,296
23 Nov 15	23.11771 +0.00	23.46	22.69	23.12	15,092
20 Nov 15	23.11771 +0.25	23.86	22.37	23.12	156,230
19 Nov 15	22.86913 -0.25	22.87	22.69	22.87	28,882
18 Nov 15	23.11771 +0.00	23.29	22.37	23.12	52,716
17 Nov 15	23.11771 +0.00	23.64	22.37	23.12	56,105
16 Nov 15	23.11771 -0.23	23.35	23.12	23.12	106,306
13 Nov 15	23.34640 +0.81	23.35	23.35	23.35	4,056
12 Nov 15	22.53703 -0.58	22.54	22.54	22.54	5,058
11 Nov 15	23.11771 +0.00	23.84	23.02	23.12	229,911
10 Nov 15	23.11771 -0.50	23.71	22.53	23.61	111,267
09 Nov 15	23.61487 -0.50	24.21	23.48	24.11	318,912
06 Nov 15	24.11202 +0.25	24.25	22.91	23.86	172,208
05 Nov 15	23.86344 +1.64	24.08	21.87	22.62	149,105
04 Nov 15	22.22283 -0.22	22.22	21.94	22.22	13,364
03 Nov 15	22.44049 +0.06	22.44	21.87	22.44	16,762
02 Nov 15	22.38192 +0.00	22.38	22.38	22.38	2,051
30 Oct 15	22.38192 -0.49	22.38	22.38	22.38	13,124
29 Oct 15	22.86913 -2.21	24.36	21.87	24.36	144,670
28 Oct 15	25.07849 +0.00	25.08	24.96	25.08	2,434
27 Oct 15	25.07849 -0.52	25.08	24.36	25.08	34,139
26 Oct 15	25.60349 -0.25	25.74	24.39	25.74	28,207
23 Oct 15	25.85196 +0.77	25.85	24.86	25.85	27,548
22 Oct 15	25.07849 -0.03	25.08	24.46	25.08	10,383
21 Oct 15	25.10633 -0.75	25.11	24.46	25.11	15,268
20 Oct 15	25.85206 +0.00	25.85	24.86	25.85	80,918
19 Oct 15	25.85206 -0.39	26.31	25.11	25.85	2,528
16 Oct 15	26.24412 +0.39	26.35	26.24	26.24	19,728
15 Oct 15	25.85206 +0.00	26.35	24.96	25.85	42,183
14 Oct 15	25.85206 +1.74	26.25	24.36	25.35	93,337
13 Oct 15	24.11202 +0.00	24.86	23.02	24.11	35,757
12 Oct 15	24.11202 +0.00	24.76	22.98	24.11	29,333
09 Oct 15	24.11202 +1.72	24.86	22.93	23.12	109,076
08 Oct 15	22.39186 -0.97	22.39	22.37	22.39	28,724
07 Oct 15	23.36629 -0.50	23.66	22.37	23.66	447,343
06 Oct 15	23.86344 +0.00	23.96	23.37	23.86	140,029
05 Oct 15	23.86344 +0.25	23.96	23.37	23.61	77,113
02 Oct 15	23.61487 +0.50	23.66	22.87	23.12	44,611
01 Oct 15	23.11771 -1.74	24.86	22.87	24.86	35,356
30 Sep 15	24.85775 +0.97	24.86	23.37	24.86	61,700
29 Sep 15	23.88333 -0.97	23.88	23.86	23.88	15,333
28 Sep 15	24.85775 -1.24	25.93	24.86	25.93	242,328
25 Sep 15	26.10064 -0.30	26.10	24.40	26.10	237,672
24 Sep 15	26.39893 -0.20	26.40	25.85	26.40	50,746
23 Sep 15	26.59780 -0.75	26.60	26.40	26.60	4,626
22 Sep 15	27.34353 +0.99	27.34	25.85	26.35	111,716
21 Sep 15	26.34922 -0.60	26.85	25.85	26.85	146,394
18 Sep 15	26.94581 +0.00	26.95	26.85	26.95	11,748
17 Sep 15	26.94581 -0.85	26.95	26.85	26.95	66,406
16 Sep 15	27.79097 -0.05	27.79	26.87	27.79	41,800
15 Sep 15	27.84068 +0.00	28.24	26.85	27.84	113,522
14 Sep 15	27.84068 -0.99	27.84	26.35	27.84	200,315
11 Sep 15	28.83500 +0.00	29.33	27.84	28.83	253,465
10 Sep 15	28.83500 -0.99	29.03	27.01	29.03	344,537
09 Sep 15	29.82930 -1.49	29.93	28.88	29.93	64,727
08 Sep 15	31.32077 -0.81	31.82	30.58	31.32	25,989
07 Sep 15	32.12616 +0.81	32.13	32.13	32.13	151
04 Sep 15	31.32077 +0.00	32.61	30.38	31.32	62,852
03 Sep 15	31.32077 +1.18	32.68	30.14	30.82	54,259
02 Sep 15	30.13754 -0.69	30.14	30.08	30.14	2,428
01 Sep 15	30.82361 -0.50	31.62	29.83	31.32	214,778
28 Aug 15	31.32077 +0.00	31.83	30.03	31.32	40,601
27 Aug 15	31.32077 +0.00	31.83	29.98	31.32	1,784
25 Aug 15	31.32077 +1.49	32.21	29.08	29.83	133,703
24 Aug 15	29.82930 -2.98	32.03	28.83	32.03	81,722
21 Aug 15	32.81224 -0.99	32.81	32.12	32.81	39,953
20 Aug 15	33.80655 +0.00	33.81	32.81	33.81	70,179
19 Aug 15	33.80655 +0.94	34.30	32.81	34.30	46,326
18 Aug 15	32.86195 -0.94	32.86	32.81	32.86	25,501
17 Aug 15	33.80655 +0.00	33.81	33.81	33.81	121,100
14 Aug 15	33.80655 +0.00	33.81	33.81	33.81	10,000
13 Aug 15	33.80655 -0.40	33.81	33.31	33.81	152,733
12 Aug 15	34.20427 +0.00	34.20	33.81	34.20	8,459
11 Aug 15	34.20427 +0.30	34.20	33.81	34.20	3,166
10 Aug 15	33.90598 -0.30	33.91	33.81	33.91	62,008
07 Aug 15	34.20427 +0.00	34.20	33.81	34.20	9,927
06 Aug 15	34.20427 +0.40	34.20	34.20	34.20	2,167
05 Aug 15	33.80655 -0.50	33.81	33.81	33.81	660
04 Aug 15	34.30370 +0.00	34.30	33.81	34.30	42,048
03 Aug 15	34.30370 +0.50	34.30	33.81	34.30	10,035
31 Jul 15	33.80655 +0.00	33.81	33.81	33.81	4,258
30 Jul 15	33.80655 +0.00	33.81	33.81	33.81	5,723
29 Jul 15	33.80655 -0.99	33.81	33.81	33.81	178,898
28 Jul 15	34.80085 +0.50	34.80	33.81	34.30	118,076
27 Jul 15	34.30370 -1.49	35.30	33.81	35.30	338,448
24 Jul 15	35.79517 -0.33	35.80	33.81	35.80	263,698
23 Jul 15	36.12329 -0.01	36.12	35.80	36.12	30,290
22 Jul 15	36.13323 -0.03	36.13	35.81	36.13	12,286
21 Jul 15	36.16803 +0.37	36.17	35.80	36.17	78,192
20 Jul 15	35.79517 -0.20	35.80	35.80	35.80	9,867
17 Jul 15	35.99403 +0.20	35.99	35.80	35.99	58,871
16 Jul 15	35.79517 +0.00	35.80	35.80	35.80	42,490
15 Jul 15	35.79517 -0.50	35.80	35.80	35.80	756,997
14 Jul 15	36.29232 -0.50	36.89	35.55	36.89	307,574
13 Jul 15	36.78947 +2.49	37.27	34.20	34.30	330,702
10 Jul 15	34.30370 -0.05	34.35	33.81	34.30	10,954
09 Jul 15	34.35342 +0.05	34.35	34.35	34.35	579
08 Jul 15	34.30370 +0.00	34.34	33.81	34.30	55,979
07 Jul 15	34.30370 +0.75	34.80	33.91	34.30	33,163
06 Jul 15	33.55797 +0.00	33.56	33.56	33.56	14,255
03 Jul 15	33.55797 -0.50	33.56	33.56	33.56	910
02 Jul 15	34.05512 +0.00	34.20	33.49	34.06	13,657
01 Jul 15	34.05512 +0.25	34.45	33.46	33.81	40,780
30 Jun 15	33.80655 +0.00	33.81	31.82	33.81	180,272
29 Jun 15	33.80655 -2.19	35.80	32.81	35.80	85,500
26 Jun 15	35.99403 -0.30	35.99	35.95	35.99	2,934
25 Jun 15	36.29232 +0.00	37.24	35.05	37.24	75,631
24 Jun 15	36.29232 -2.49	38.78	35.80	38.78	123,376
23 Jun 15	38.77810 -0.50	38.78	38.78	38.78	2,475
22 Jun 15	39.27525 +0.00	39.37	38.78	39.28	59,957
19 Jun 15	39.27525 -0.25	39.28	39.28	39.28	15,172
18 Jun 15	39.52383 -0.75	39.77	39.28	39.77	19,037
17 Jun 15	40.26956 +0.35	40.42	39.77	40.27	70,016
16 Jun 15	39.92404 -0.81	39.92	39.78	39.92	30,547
12 Jun 15	40.73689 +0.22	40.74	40.74	40.74	2,015
11 Jun 15	40.51814 +0.67	40.60	39.87	40.52	36,807
10 Jun 15	39.85195 -0.67	39.85	39.77	39.85	85,979
09 Jun 15	40.51814 +0.00	40.60	39.77	40.52	28,432
08 Jun 15	40.51814 -0.22	40.74	39.77	40.74	47,388
05 Jun 15	40.73689 -0.01	40.74	40.27	40.74	180,666
04 Jun 15	40.74683 +0.48	40.75	40.27	40.75	16,732
03 Jun 15	40.26956 -0.48	40.27	40.27	40.27	30,345
02 Jun 15	40.74683 +0.00	40.75	40.27	40.75	15,172
01 Jun 15	40.74683 +0.00	40.75	40.27	40.75	43,445
29 May 15	40.75180 +0.01	40.75	40.27	40.75	24,356
28 May 15	40.74186 -0.02	40.74	39.82	40.74	46,366
27 May 15	40.76672 +0.50	41.26	40.27	40.77	51,317
26 May 15	40.26956 -0.75	40.27	40.27	40.27	25,793
22 May 15	41.01529 +0.25	41.26	39.77	40.77	41,329
21 May 15	40.76672 +0.00	40.77	39.77	40.77	141,713
20 May 15	40.76672 +0.00	41.26	40.77	40.77	15,054
19 May 15	40.76672 +1.49	41.15	38.78	39.28	206,633
18 May 15	39.27525 +0.25	39.77	38.55	39.03	57,761
15 May 15	39.02667 +0.75	39.57	37.84	38.28	76,471
14 May 15	38.28094 +0.50	38.63	38.00	38.28	18,042
13 May 15	37.78379 -0.50	37.78	37.78	37.78	12,907
12 May 15	38.28094 +0.00	38.58	38.18	38.28	37,489
11 May 15	38.28094 +1.49	38.68	36.79	37.29	162,507
08 May 15	36.78947 +0.00	36.79	36.79	36.79	48,332
07 May 15	36.78947 -0.40	36.79	36.79	36.79	33,921
06 May 15	37.18710 +0.40	37.19	36.79	37.19	53,919
05 May 15	36.78947 -0.50	36.79	36.79	36.79	170,653
01 May 15	37.28663 +0.10	37.29	36.79	37.29	46,865
30 Apr 15	37.18710 -0.04	37.19	36.79	37.19	47,186
29 Apr 15	37.23195 +0.24	37.23	36.79	37.23	22,067
28 Apr 15	36.98834 +0.10	36.99	36.79	36.99	108,993
27 Apr 15	36.88890 -0.89	36.89	36.79	36.89	11,126
24 Apr 15	37.78379 +0.00	37.88	36.99	37.78	2,166
23 Apr 15	37.78379 -0.10	37.78	36.99	37.78	2,042
22 Apr 15	37.88322 +0.10	37.88	37.88	37.88	526
21 Apr 15	37.78379 -1.19	38.68	36.79	38.68	180,692
20 Apr 15	38.97696 -0.80	38.98	37.89	38.98	65,874
17 Apr 15	39.77241 -0.75	39.92	38.78	39.92	205,248
16 Apr 15	40.51814 +0.00	40.96	39.77	40.52	152,127
15 Apr 15	40.51814 -0.25	41.15	40.19	40.77	44,375
14 Apr 15	40.76672 +0.00	41.16	39.77	40.77	32,558
13 Apr 15	40.76672 +0.00	41.54	40.07	40.77	116,335
10 Apr 15	40.76672 +0.00	41.66	40.77	40.77	34,581
09 Apr 15	40.76672 -0.99	41.66	39.77	40.77	57,474
08 Apr 15	41.76103 +0.99	41.76	41.76	41.76	24,579
07 Apr 15	40.76672 +0.50	41.71	40.12	40.27	116,003
02 Apr 15	40.26956 +0.40	40.57	39.87	40.27	8,488
01 Apr 15	39.87184 -0.40	39.87	39.87	39.87	9,208
31 Mar 15	40.26956 -0.25	40.77	39.87	40.52	27,181
30 Mar 15	40.51814 -0.50	41.56	39.77	41.02	235,483
27 Mar 15	41.01529 +0.00	41.15	39.77	41.02	224,061
26 Mar 15	41.01529 +0.00	41.07	40.77	41.02	37,093
25 Mar 15	41.01529 +0.00	41.26	40.77	41.02	403,081
24 Mar 15	41.01529 +1.74	41.26	39.71	39.71	768,004
23 Mar 15	39.27525 +0.75	40.02	38.28	38.53	74,970
20 Mar 15	38.52952 +0.75	38.78	37.99	37.99	57,692
19 Mar 15	37.78379 +0.25	38.28	37.29	37.54	113,597
18 Mar 15	37.53521 +0.50	37.78	37.29	37.54	345,737
17 Mar 15	37.03805 +0.25	37.78	36.79	37.29	441,690
16 Mar 15	36.78947 +0.99	37.78	35.35	35.80	123,827
13 Mar 15	35.79517 +0.94	35.80	34.81	35.30	204,780
12 Mar 15	34.85057 -0.65	34.85	34.81	34.85	34,896
11 Mar 15	35.49687 +0.20	35.55	35.50	35.50	78,709
10 Mar 15	35.29801 +0.25	35.30	34.80	35.30	114,926
09 Mar 15	35.04943 +0.25	35.05	34.30	34.80	98,081
06 Mar 15	34.80085 +0.00	34.80	34.30	34.80	266,150
05 Mar 15	34.80085 +0.00	35.00	34.36	34.80	29,841
04 Mar 15	34.80085 +0.00	34.91	34.30	34.80	175,834
03 Mar 15	34.80085 +0.00	34.95	34.30	34.80	92,316
02 Mar 15	34.80085 -0.25	35.05	34.30	35.05	161,093
27 Feb 15	35.04943 +0.00	35.20	34.30	35.05	299,466
26 Feb 15	35.04943 +0.00	35.20	34.80	35.05	121,090
25 Feb 15	35.04943 +0.75	35.20	33.81	34.30	539,917
24 Feb 15	34.30370 +2.98	34.80	29.83	31.32	462,969
23 Feb 15	31.32077 +0.50	31.82	30.90	30.90	265,462
20 Feb 15	30.82361 +1.49	31.57	29.08	29.33	155,462
19 Feb 15	29.33215 +1.49	29.82	27.92	28.34	90,668
18 Feb 15	27.84068 +0.99	27.84	26.45	26.85	123,584
17 Feb 15	26.84637 +0.00	27.84	26.45	26.85	116,536
16 Feb 15	26.84637 +0.00	27.84	25.85	26.85	15,300
13 Feb 15	26.84637 +0.00	27.84	26.76	26.85	3,086
11 Feb 15	26.84637 +0.00	27.84	26.20	26.85	101,037
10 Feb 15	26.84637 -1.99	28.83	25.85	28.34	1,923,761
09 Feb 15	28.83500 +0.00	29.23	27.84	28.83	95,137
06 Feb 15	28.83500 -0.50	29.38	28.83	29.33	205,198
05 Feb 15	29.33215 +0.20	29.53	28.83	29.53	78,579
04 Feb 15	29.13329 -0.70	29.13	28.83	29.13	30,107
03 Feb 15	29.82930 +0.25	30.15	29.18	29.58	131,903
02 Feb 15	29.58073 +0.00	29.83	28.83	29.58	71,347
30 Jan 15	29.58073 +0.00	29.83	28.83	29.58	429,897
29 Jan 15	29.58073 +0.25	30.23	28.83	29.33	91,892
28 Jan 15	29.33215 +0.99	29.83	28.34	28.34	426,746
27 Jan 15	28.33784 +1.99	28.54	25.85	26.35	2,352,350
26 Jan 15	26.34922 -0.99	27.74	25.85	27.34	254,053
23 Jan 15	27.34353 +0.00	27.74	26.85	27.34	150,476
22 Jan 15	27.34353 +0.00	27.49	26.85	27.34	266,558
21 Jan 15	27.34353 -1.49	28.14	25.85	28.14	2,705,645
20 Jan 15	28.83500 -0.99	29.83	28.34	29.83	121,308
19 Jan 15	29.82930 -0.50	30.82	28.83	30.33	54,720
16 Jan 15	30.32646 -1.24	31.47	29.83	31.47	181,928
15 Jan 15	31.56935 +1.99	32.32	30.33	30.33	201,443
14 Jan 15	29.58073 +0.00	30.33	27.76	29.58	4,947,582
13 Jan 15	29.58073 -0.25	30.08	29.34	29.83	31,880
12 Jan 15	29.82930 -0.99	31.42	29.33	30.82	320,875
09 Jan 15	30.82361 +0.99	31.82	29.82	29.82	1,193,039
08 Jan 15	29.82930 -1.99	32.17	29.83	31.82	61,615
07 Jan 15	31.81792 -1.24	33.16	30.82	33.06	751,282
06 Jan 15	33.06081 -0.79	34.55	32.36	34.55	498,023
05 Jan 15	33.84632 -0.95	33.85	33.81	33.85	9,470
02 Jan 15	34.80085 +0.00	35.25	33.82	34.80	24,200
31 Dec 14	34.80085 +0.00	35.25	34.05	34.80	8,931
30 Dec 14	34.80085 -0.25	35.30	34.05	34.80	5,040
29 Dec 14	35.04943 -1.24	36.29	33.81	35.55	21,939
24 Dec 14	36.29232 +1.64	36.29	36.29	36.29	1,518
23 Dec 14	34.65171 -0.89	34.65	34.65	34.65	5,058
22 Dec 14	35.54659 +0.99	36.52	34.30	35.55	4,625
19 Dec 14	34.55228 -1.96	34.55	34.55	34.55	404
18 Dec 14	36.51604 +0.97	36.54	36.52	36.52	6,847
17 Dec 14	35.54659 +0.50	36.54	34.48	35.05	23,130
16 Dec 14	35.04943 +0.75	35.80	33.85	34.80	275,002
15 Dec 14	34.30370 -1.49	36.79	31.82	35.80	337,077
12 Dec 14	35.79517 -1.24	36.54	33.95	36.54	44,197
11 Dec 14	37.03805 -0.25	37.04	35.80	37.04	23,860
10 Dec 14	37.28663 +0.00	38.78	35.80	37.29	35,885
09 Dec 14	37.28663 +2.49	38.48	34.30	35.05	253,512
08 Dec 14	34.80085 -0.99	35.80	33.71	35.80	2,055,864
05 Dec 14	35.79517 +0.00	35.80	34.15	35.80	86,652
04 Dec 14	35.79517 -1.49	37.29	34.80	37.29	112,252
03 Dec 14	37.28663 -0.99	37.78	36.39	37.78	75,835
02 Dec 14	38.28094 +0.00	38.78	37.29	38.28	41,672
01 Dec 14	38.28094 +0.99	38.28	36.85	38.28	37,780
28 Nov 14	37.28663 -1.15	37.29	37.29	37.29	13,385
27 Nov 14	38.44003 -0.34	38.78	38.44	38.44	1,491
26 Nov 14	38.77810 +0.00	39.47	36.94	38.78	29,255
25 Nov 14	38.77810 +0.00	39.77	37.29	38.78	21,312
24 Nov 14	38.77810 +0.00	39.77	37.29	38.78	45,563
21 Nov 14	38.77810 -2.49	40.27	37.81	40.27	122,768
20 Nov 14	41.26387 +0.00	41.26	39.77	41.26	28,652
19 Nov 14	41.26387 +0.00	41.26	39.77	41.26	56,180
18 Nov 14	41.26387 +0.99	41.26	39.83	41.26	21,195
17 Nov 14	40.26956 -0.99	40.27	40.13	40.27	23,165
14 Nov 14	41.26387 +0.00	41.26	40.27	41.26	167,041
13 Nov 14	41.26387 +0.50	41.95	41.14	41.14	202,518
12 Nov 14	40.76672 +0.00	41.16	39.87	40.77	19,172
11 Nov 14	40.76672 +0.00	41.31	39.87	40.77	64,205
10 Nov 14	40.76672 +0.99	43.48	37.78	40.77	474,266
07 Nov 14	39.77241 +2.98	40.77	36.99	37.29	210,078
06 Nov 14	36.78947 +0.50	38.28	36.79	36.79	93,122
05 Nov 14	36.29232 -2.61	37.29	33.81	37.29	1,412,980
04 Nov 14	38.90239 -0.12	38.90	37.29	38.90	431,175
03 Nov 14	39.02667 -1.99	39.77	37.81	39.77	236,853
31 Oct 14	41.01529 -2.24	42.26	39.77	42.26	135,890
30 Oct 14	43.25249 -0.50	43.72	41.91	43.72	58,998
29 Oct 14	43.74965 +0.00	44.25	42.80	43.75	21,862
28 Oct 14	43.74965 +0.25	43.75	42.31	43.50	24,814
27 Oct 14	43.50107 +0.00	44.00	42.51	43.50	57,294
24 Oct 14	43.50107 +1.24	44.50	41.76	42.26	148,808
23 Oct 14	42.25818 -2.24	44.05	41.87	44.05	201,245
22 Oct 14	44.49538 +0.50	44.74	43.67	44.00	204,169
21 Oct 14	43.99823 +2.24	44.74	42.56	42.56	462,472
20 Oct 14	41.76103 +2.24	42.36	40.27	40.27	216,579
17 Oct 14	39.52383 +1.74	39.97	38.23	38.23	375,810
16 Oct 14	37.78379 -0.99	39.00	36.79	38.90	502,292
15 Oct 14	38.77810 +0.00	39.28	38.55	38.78	114,111
14 Oct 14	38.77810 -2.49	39.77	36.79	39.77	427,777
13 Oct 14	41.26387 -1.99	44.74	39.77	43.25	354,995
10 Oct 14	43.25249 -1.49	47.23	41.76	45.24	176,963
09 Oct 14	44.74396 -2.88	49.34	43.75	48.35	665,394
08 Oct 14	47.62746 +0.02	47.63	47.00	47.60	67,510
07 Oct 14	47.60260 +0.00	48.22	47.19	47.60	290,872
06 Oct 14	47.60260 +0.00	48.03	46.98	47.60	23,874
03 Oct 14	47.60260 -0.37	48.22	46.73	47.98	150,380
02 Oct 14	47.97546 -1.24	49.22	47.73	49.22	128,041
01 Oct 14	49.21835 +0.10	49.33	48.72	49.22	94,922
30 Sep 14	49.11892 -0.10	49.12	48.79	49.12	14,894
29 Sep 14	49.21835 -0.99	50.41	47.73	50.21	117,168
26 Sep 14	50.21266 +0.00	50.71	49.72	50.21	136,969
25 Sep 14	50.21266 +0.25	51.21	49.79	49.96	256,320
24 Sep 14	49.96408 -0.25	50.06	49.72	50.06	26,299
23 Sep 14	50.21266 +0.00	50.41	49.86	50.21	89,759
22 Sep 14	50.21266 -1.49	51.08	49.72	51.08	243,450
19 Sep 14	51.70413 +0.00	52.10	50.86	51.70	123,854
18 Sep 14	51.70413 +0.00	52.10	50.71	51.70	104,998
17 Sep 14	51.70413 +0.50	51.70	50.83	51.21	55,012
16 Sep 14	51.20697 -1.74	52.70	49.72	52.70	62,882
15 Sep 14	52.94702 -0.99	53.59	51.83	53.59	113,647
12 Sep 14	53.94133 +2.49	54.69	51.95	51.95	142,984
11 Sep 14	51.45555 -4.23	55.62	49.72	55.62	189,794
10 Sep 14	55.68137 -0.89	55.68	54.69	55.68	57,269
09 Sep 14	56.57625 -0.10	56.58	55.78	56.58	125,503
08 Sep 14	56.67568 +1.49	57.92	55.68	57.42	111,365
05 Sep 14	55.18422 +0.00	55.68	54.74	55.18	14,744
04 Sep 14	55.18422 -1.24	56.68	54.74	56.68	129,449
03 Sep 14	56.42710 +0.99	56.80	54.94	55.43	114,614
02 Sep 14	55.43279 +0.00	55.48	54.89	55.43	27,238
01 Sep 14	55.43279 +0.00	55.53	54.91	55.43	19,337
29 Aug 14	55.43279 +0.00	55.53	54.69	55.43	54,115
28 Aug 14	55.43279 +0.00	55.58	54.91	55.43	9,971
27 Aug 14	55.43279 -0.25	56.03	54.69	55.68	80,464
26 Aug 14	55.68137 +1.99	58.66	53.91	53.91	370,571
22 Aug 14	53.69275 +2.98	54.59	51.33	51.33	321,915
21 Aug 14	50.70982 +0.00	51.59	49.72	50.71	78,189
20 Aug 14	50.70982 +0.00	51.70	50.06	50.71	44,710
19 Aug 14	50.70982 +0.50	51.59	49.96	50.21	119,324
18 Aug 14	50.21266 +0.00	50.30	49.72	50.21	79,962
15 Aug 14	50.21266 +0.00	50.31	49.83	50.21	25,791
14 Aug 14	50.21266 +0.00	50.31	49.81	50.21	41,420
13 Aug 14	50.21266 -0.50	51.01	49.72	50.71	78,663
12 Aug 14	50.70982 +0.50	51.70	49.32	50.21	260,417
11 Aug 14	50.21266 +0.00	51.21	49.27	50.21	219,019
08 Aug 14	50.21266 +0.00	50.66	49.22	50.21	22,455
07 Aug 14	50.21266 -0.25	50.71	49.79	50.46	20,353
06 Aug 14	50.46124 -1.49	51.90	49.72	51.90	106,026
05 Aug 14	51.95271 -0.05	51.95	51.72	51.95	1,707
04 Aug 14	52.00242 -0.10	52.00	51.70	52.00	17,481
01 Aug 14	52.10185 +0.10	52.10	51.70	52.10	87,467
31 Jul 14	52.00242 -0.45	52.00	51.70	52.00	26,707
30 Jul 14	52.44986 +1.24	53.20	51.21	51.21	131,404
29 Jul 14	51.20697 +0.75	52.10	49.86	50.46	184,930
28 Jul 14	50.46124 -0.42	50.96	49.86	50.46	10,952
25 Jul 14	50.87885 +0.42	50.91	50.88	50.88	55,632
24 Jul 14	50.46124 +0.00	50.83	49.72	50.46	52,842
23 Jul 14	50.46124 -0.08	50.91	49.72	50.71	79,352
22 Jul 14	50.54407 +0.08	50.54	49.74	50.46	37,473
21 Jul 14	50.46124 -2.14	52.20	49.72	52.20	224,269
18 Jul 14	52.59901 -0.07	52.60	51.80	52.60	20,615
17 Jul 14	52.67189 +0.87	52.67	51.70	52.67	41,917
16 Jul 14	51.80356 -0.89	51.80	51.70	51.80	8,532
15 Jul 14	52.69844 -0.17	53.17	51.72	52.95	132,344
14 Jul 14	52.86747 -0.02	52.87	52.31	52.87	13,004
11 Jul 14	52.89233 +0.19	52.89	52.00	52.70	40,566
10 Jul 14	52.69844 +0.00	53.48	51.90	52.70	128,627
09 Jul 14	52.69844 +0.00	53.44	52.05	52.70	77,048
08 Jul 14	52.69844 +0.00	53.20	52.01	52.70	24,610
07 Jul 14	52.69844 -0.12	53.69	52.06	52.82	128,129
04 Jul 14	52.82273 -0.12	54.19	51.95	52.95	99,803
03 Jul 14	52.94702 +0.25	53.69	51.70	52.70	207,633
02 Jul 14	52.69844 -0.50	53.30	51.95	53.20	98,439
01 Jul 14	53.19559 -0.50	53.69	52.70	53.69	195,198
30 Jun 14	53.69275 -0.25	53.89	53.21	53.89	9,709
27 Jun 14	53.94133 -0.25	54.38	53.20	54.19	42,949
26 Jun 14	54.18990 -0.03	54.49	53.74	54.44	43,810
25 Jun 14	54.21973 +0.53	54.22	53.25	53.69	106,591
24 Jun 14	53.69275 -1.49	55.45	52.70	55.18	293,227
23 Jun 14	55.18422 -1.49	56.18	53.69	56.18	378,828
20 Jun 14	56.67568 -0.75	58.66	55.68	57.42	148,698
19 Jun 14	57.42141 +0.00	57.67	56.18	57.42	11,928
18 Jun 14	57.42141 +0.00	58.66	56.18	57.42	107,731
17 Jun 14	57.42141 +0.50	58.21	56.18	56.92	109,158
16 Jun 14	56.92426 +0.00	57.14	55.68	56.92	131,770
13 Jun 14	56.92426 -1.74	58.86	56.68	58.66	39,161
12 Jun 14	58.66430 +0.00	58.86	57.67	58.66	30,778
11 Jun 14	58.66430 +0.75	58.86	57.25	57.92	80,119
10 Jun 14	57.91857 -1.49	59.66	57.17	59.16	90,751
09 Jun 14	59.41003 +2.49	60.55	56.71	56.92	196,033
06 Jun 14	56.92426 -0.99	57.17	55.76	57.17	191,881
05 Jun 14	57.91857 -0.25	58.66	57.17	58.17	65,718
04 Jun 14	58.16714 -0.99	59.36	57.67	59.16	65,406
03 Jun 14	59.16145 -1.74	60.32	57.67	60.32	57,929
02 Jun 14	60.90150 -0.25	62.14	59.91	61.15	62,437
30 May 14	61.15007 +2.49	61.65	57.92	58.66	377,583
29 May 14	58.66430 -0.50	59.66	58.66	59.16	147,568
28 May 14	59.16145 +0.50	60.65	59.12	59.12	484,361
27 May 14	58.66430 +0.80	59.56	57.77	58.66	23,284
23 May 14	57.86885 -0.20	57.87	57.67	57.87	135,590
22 May 14	58.06771 +0.00	58.07	57.67	58.07	537,146
21 May 14	58.06771 -0.60	58.07	57.17	58.07	17,115
20 May 14	58.66430 +0.00	58.66	57.77	58.66	26,223
19 May 14	58.66430 +0.50	58.86	57.72	58.17	48,154
16 May 14	58.16714 +0.00	59.11	57.67	58.17	244,745
15 May 14	58.16714 -0.50	58.56	56.68	58.56	458,689
14 May 14	58.66430 -1.24	59.76	57.67	59.76	399,087
13 May 14	59.90719 -2.73	63.44	59.16	63.14	313,883
12 May 14	62.64154 -0.99	63.14	61.65	63.14	93,293
09 May 14	63.63585 +0.00	64.53	62.64	63.64	217,247
08 May 14	63.63585 -0.50	63.98	62.84	63.98	15,345
07 May 14	64.13300 -1.49	65.82	62.64	65.62	118,605
06 May 14	65.62447 -0.99	67.02	64.63	66.62	66,510
02 May 14	66.61878 +1.49	68.61	65.38	65.38	509,805
01 May 14	65.12731 +2.73	66.62	61.95	62.39	195,562
30 Apr 14	62.39296 -0.25	63.64	61.40	62.64	107,254
29 Apr 14	62.64154 -0.99	64.38	61.65	63.64	221,819
28 Apr 14	63.63585 +0.50	64.53	61.15	63.14	156,331
25 Apr 14	63.13869 -0.99	64.30	62.37	64.13	53,652
24 Apr 14	64.13300 +1.49	65.62	63.19	63.19	229,734
23 Apr 14	62.64154 +3.98	65.42	56.68	58.66	473,711
22 Apr 14	58.66430 +1.49	59.63	56.68	57.17	353,931
17 Apr 14	57.17283 -0.50	57.82	56.68	57.67	159,024
16 Apr 14	57.66999 +0.00	58.06	56.68	57.67	73,020
15 Apr 14	57.66999 -0.50	58.17	56.68	58.17	25,000
14 Apr 14	58.16714 +0.00	58.61	56.68	58.17	31,844
11 Apr 14	58.16714 +1.24	59.06	56.68	56.92	434,379
10 Apr 14	56.92426 +0.00	57.12	56.68	56.92	108,119
09 Apr 14	56.92426 +0.00	57.04	56.68	56.92	57,359
08 Apr 14	56.92426 -0.25	57.32	56.68	57.17	72,148
07 Apr 14	57.17283 +0.00	57.67	56.68	57.17	94,488
04 Apr 14	57.17283 -0.99	58.21	56.68	58.17	127,923
03 Apr 14	58.16714 +0.00	58.27	57.67	58.17	58,433
02 Apr 14	58.16714 +0.00	58.66	57.67	58.17	214,588
01 Apr 14	58.16714 +0.00	59.46	57.67	58.17	151,536
31 Mar 14	58.16714 +0.75	58.66	57.18	57.92	219,250
28 Mar 14	57.42141 -0.75	58.66	53.99	58.42	630,640
27 Mar 14	58.16714 +0.00	58.18	57.67	58.17	102,359
26 Mar 14	58.16714 -0.62	58.99	58.17	58.79	100,800
25 Mar 14	58.78859 -1.37	59.66	57.82	59.66	61,353
24 Mar 14	60.15577 +0.00	60.21	59.66	60.16	53,559
21 Mar 14	60.15577 -0.25	60.48	59.76	60.40	68,977
20 Mar 14	60.40434 +0.00	60.65	59.76	60.40	58,858
19 Mar 14	60.40434 -0.99	61.40	60.16	61.40	111,238
18 Mar 14	61.39865 +0.00	62.64	60.65	61.40	53,071
17 Mar 14	61.39865 +1.24	61.54	60.21	60.21	76,602
14 Mar 14	60.15577 -1.49	60.98	59.66	60.98	154,876
13 Mar 14	61.64723 -1.99	63.64	60.65	63.64	170,175
12 Mar 14	63.63585 -1.49	65.37	62.74	65.13	130,445
11 Mar 14	65.12731 +2.24	65.53	62.64	65.13	385,765
10 Mar 14	62.89012 -2.49	67.51	62.64	62.64	707,979
07 Mar 14	65.37589 +1.74	66.68	63.88	63.88	222,202
06 Mar 14	63.63585 +5.47	64.63	59.66	59.66	377,784
05 Mar 14	58.16714 +0.28	59.66	57.02	57.67	146,539
04 Mar 14	57.88874 -0.78	59.56	57.89	58.66	49,334
03 Mar 14	58.66430 -0.99	60.48	58.04	59.66	227,655
28 Feb 14	59.65861 -0.99	60.65	58.66	60.65	163,927
27 Feb 14	60.65292 -2.98	63.83	59.66	63.64	172,717
26 Feb 14	63.63585 -0.50	64.18	62.64	64.13	59,829
25 Feb 14	64.13300 -0.25	64.38	63.64	64.38	112,145
24 Feb 14	64.38158 +0.00	64.61	63.74	64.38	42,967
21 Feb 14	64.38158 -0.25	64.98	63.64	64.63	66,895
20 Feb 14	64.63016 -0.50	65.53	64.63	65.13	58,718
19 Feb 14	65.12731 -0.99	66.21	64.63	66.12	72,644
18 Feb 14	66.12163 -1.49	67.91	65.62	67.61	115,530
17 Feb 14	67.61309 +0.00	67.91	66.62	67.61	59,459
14 Feb 14	67.61309 +0.00	67.96	66.97	67.61	33,735
13 Feb 14	67.61309 +0.00	68.61	66.87	67.61	79,575
12 Feb 14	67.61309 +0.00	68.41	66.87	67.61	56,059
11 Feb 14	67.61309 +1.49	68.61	66.62	66.62	137,741
10 Feb 14	66.12163 +0.00	67.61	65.29	66.12	72,549
07 Feb 14	66.12163 -0.50	67.61	64.63	66.62	67,645
06 Feb 14	66.61878 +0.00	67.22	64.63	66.62	59,704
05 Feb 14	66.61878 +0.00	68.11	65.33	66.62	32,701
04 Feb 14	66.61878 +0.00	68.11	64.63	66.62	222,203
03 Feb 14	66.61878 +5.47	68.61	60.65	61.15	399,574
31 Jan 14	61.15007 -1.49	62.64	60.65	62.64	151,587
30 Jan 14	62.64154 -0.99	63.39	59.78	63.39	235,156
29 Jan 14	63.63585 +1.74	64.13	61.65	61.90	612,499
28 Jan 14	61.89581 -5.22	67.59	61.65	67.12	620,625
27 Jan 14	67.11594 -1.99	72.98	66.62	72.09	521,595
24 Jan 14	69.10455 -3.48	72.93	68.61	72.58	311,332
23 Jan 14	72.58464 -2.49	75.57	72.58	75.07	173,693
22 Jan 14	75.07042 +0.00	75.97	73.73	75.07	134,258
21 Jan 14	75.07042 -0.50	76.06	73.68	75.57	82,693
20 Jan 14	75.56757 +2.98	76.51	72.58	72.58	231,400
17 Jan 14	72.58464 +1.49	73.02	70.68	71.09	210,959
16 Jan 14	71.09318 -2.98	75.32	70.61	74.08	201,535
15 Jan 14	74.07610 +0.00	75.57	72.91	74.08	39,500
14 Jan 14	74.07610 +4.47	74.67	68.81	69.60	277,024
13 Jan 14	69.60171 +0.99	70.25	68.11	69.10	68,583
10 Jan 14	68.60740 -3.48	72.53	67.61	72.09	314,115
09 Jan 14	72.08749 -1.99	74.42	71.59	74.08	177,097
08 Jan 14	74.07610 -1.49	76.31	73.58	75.57	134,092
07 Jan 14	75.56757 +1.99	76.96	72.98	73.58	354,876
06 Jan 14	73.57895 +1.24	75.57	72.33	72.34	344,395
03 Jan 14	72.33607 -2.73	75.37	71.74	75.07	251,127
02 Jan 14	75.07042 -0.99	80.24	74.57	77.56	470,213
31 Dec 13	76.06473 +4.97	76.56	71.19	71.19	747,568
30 Dec 13	71.09318 +5.47	72.58	65.62	65.62	687,097
27 Dec 13	65.62447 +5.97	66.12	59.66	59.66	837,944
24 Dec 13	59.65861 +0.00	60.22	58.66	59.66	30,156
23 Dec 13	59.65861 +0.00	60.45	58.66	59.66	173,650
20 Dec 13	59.65861 +0.00	60.50	58.66	59.66	177,545
19 Dec 13	59.65861 +1.49	63.00	59.16	60.16	1,036,504
18 Dec 13	58.16714 -0.99	59.61	57.27	59.16	135,798
17 Dec 13	59.16145 -0.99	60.65	58.81	60.16	533,354
16 Dec 13	60.15577 +1.74	61.55	58.66	58.66	1,161,424
13 Dec 13	58.41572 +2.24	59.11	54.69	56.18	771,619
12 Dec 13	56.17852 +0.47	56.92	54.99	56.68	45,906
11 Dec 13	55.70623 -0.47	55.71	54.69	55.71	106,302
10 Dec 13	56.17852 -2.98	60.45	55.68	59.16	249,102
09 Dec 13	59.16145 +2.49	63.94	57.66	57.66	496,361
06 Dec 13	56.67568 +2.98	57.67	54.69	54.69	1,489,537
05 Dec 13	53.69275 +0.00	53.84	52.70	53.69	143,861
04 Dec 13	53.69275 +0.00	53.84	52.70	53.69	431,358
03 Dec 13	53.69275 +0.00	54.69	52.70	53.69	563,717
02 Dec 13	53.69275 +2.49	54.69	51.57	51.57	386,025
29 Nov 13	51.20697 -1.12	53.23	49.72	52.82	517,848
28 Nov 13	52.32557 +1.37	52.70	49.72	50.96	489,071
27 Nov 13	50.95840 -2.13	53.08	50.51	53.08	222,964
26 Nov 13	53.08522 -0.11	53.09	52.20	53.09	64,359
25 Nov 13	53.19559 -1.49	54.85	52.30	54.69	142,868
22 Nov 13	54.68706 -0.50	55.38	54.19	55.18	41,551
21 Nov 13	55.18422 -0.50	56.68	53.94	55.68	264,426
20 Nov 13	55.68137 +2.24	57.78	53.67	53.67	524,766
19 Nov 13	53.44417 +1.49	53.67	51.70	51.95	266,931
18 Nov 13	51.95271 +0.25	54.69	51.70	51.83	482,743
15 Nov 13	51.70413 +1.24	51.70	50.31	50.46	1,527,137
14 Nov 13	50.46124 -0.99	51.46	48.72	51.46	897,331
13 Nov 13	51.45555 -2.90	53.69	50.62	53.69	604,914
12 Nov 13	54.35894 -0.83	55.68	54.36	55.18	232,135
11 Nov 13	55.18422 -0.50	55.66	54.70	55.66	36,315
08 Nov 13	55.68137 +0.50	56.68	54.69	55.18	277,164
07 Nov 13	55.18422 -3.23	58.43	53.69	58.42	821,413
06 Nov 13	58.41572 -1.74	59.66	57.67	59.66	323,685
05 Nov 13	60.15577 -1.37	61.16	59.66	61.16	83,350
04 Nov 13	61.52294 +0.00	61.55	60.16	61.52	72,113
01 Nov 13	61.52294 +0.00	61.90	61.15	61.52	338,975
31 Oct 13	61.52294 +0.00	61.65	61.15	61.52	126,473
30 Oct 13	61.52294 +0.00	61.90	60.40	61.52	806,424
29 Oct 13	61.52294 -1.12	62.02	61.15	62.02	47,552
28 Oct 13	62.64154 -0.50	64.63	61.65	63.14	337,792
25 Oct 13	63.13869 -0.99	64.38	62.64	64.13	83,966
24 Oct 13	64.13300 +0.00	65.13	62.74	64.13	91,510
23 Oct 13	64.13300 +0.99	65.13	59.66	62.64	763,799
22 Oct 13	63.13869 -2.98	66.35	63.14	66.12	204,985
21 Oct 13	66.12163 +0.00	66.52	65.62	66.12	130,145
18 Oct 13	66.12163 -1.49	68.11	65.62	67.61	256,586
17 Oct 13	67.61309 +2.73	72.78	65.13	71.59	1,031,906
16 Oct 13	64.87874 -1.24	65.62	63.64	65.62	153,490
15 Oct 13	66.12163 -0.25	66.51	64.88	66.37	153,564
14 Oct 13	66.37020 +1.12	67.12	65.25	65.25	232,698
11 Oct 13	65.25160 -0.37	65.62	64.63	65.62	161,675
10 Oct 13	65.62447 +0.00	65.87	64.63	65.62	121,623
09 Oct 13	65.62447 -0.99	66.47	64.63	66.47	147,103
08 Oct 13	66.61878 +0.00	67.61	65.62	66.62	93,813
07 Oct 13	66.61878 -0.50	67.31	66.62	67.12	22,041
04 Oct 13	67.11594 +0.99	68.11	66.49	66.49	454,348
03 Oct 13	66.12163 -3.23	69.80	64.85	69.60	407,260
02 Oct 13	69.35313 -0.75	69.65	67.81	69.65	677,601
01 Oct 13	70.09887 +0.00	70.60	69.60	70.10	106,757
30 Sep 13	70.09887 -0.50	70.60	69.60	70.60	165,264
27 Sep 13	70.59602 +0.00	71.59	69.50	70.60	99,717
26 Sep 13	70.59602 +0.50	71.09	69.60	70.10	80,287
25 Sep 13	70.09887 +0.50	70.40	68.61	69.60	119,607
24 Sep 13	69.60171 -1.49	70.60	68.61	70.60	205,723
23 Sep 13	71.09318 -2.98	74.57	68.61	74.08	533,283
20 Sep 13	74.07610 +0.50	74.57	73.58	73.58	292,748
19 Sep 13	73.57895 +1.99	74.03	70.60	71.59	528,796
18 Sep 13	71.59033 -0.99	72.09	69.81	72.09	170,158
17 Sep 13	72.58464 -1.24	73.08	71.59	73.08	85,029
16 Sep 13	73.82753 -1.24	78.48	72.09	75.57	353,554
13 Sep 13	75.07042 +1.49	75.57	69.10	73.58	1,016,396
12 Sep 13	73.57895 -5.97	82.53	72.58	80.04	628,316
11 Sep 13	79.54482 +2.98	81.53	76.06	76.56	273,515
10 Sep 13	76.56188 +1.99	82.53	75.05	75.05	417,165
09 Sep 13	74.57327 +8.58	78.55	70.60	73.08	944,423
06 Sep 13	65.99734 +3.11	66.62	62.64	63.14	1,569,525
05 Sep 13	62.89012 -0.75	63.59	62.64	63.59	69,398
04 Sep 13	63.63585 -0.50	63.64	62.64	63.64	62,712
03 Sep 13	64.13300 -0.87	64.63	63.64	64.63	38,009
02 Sep 13	65.00303 -0.25	65.27	63.64	65.25	65,564
30 Aug 13	65.25160 +0.00	65.33	65.13	65.25	61,295
29 Aug 13	65.25160 -0.12	65.38	65.13	65.38	240,702
28 Aug 13	65.37589 +0.00	65.52	65.24	65.38	13,420
27 Aug 13	65.37589 +0.00	65.57	65.23	65.38	11,638
23 Aug 13	65.37589 +0.37	65.62	64.38	65.00	679,753
22 Aug 13	65.00303 +0.00	65.50	63.64	65.00	249,708
21 Aug 13	65.00303 +0.00	65.50	64.38	65.00	29,813
20 Aug 13	65.00303 +0.00	65.13	64.38	65.00	86,517
19 Aug 13	65.00303 +0.62	65.13	64.38	64.38	462,358
16 Aug 13	64.38158 +0.00	64.57	64.16	64.38	329,462
15 Aug 13	64.38158 +0.55	64.58	63.64	63.88	669,448
14 Aug 13	63.83471 -0.05	63.83	63.64	63.83	35,999
13 Aug 13	63.88443 +0.00	63.88	63.64	63.88	74,303
12 Aug 13	63.88443 -0.25	64.13	63.64	64.13	153,236
09 Aug 13	64.13300 +0.25	64.23	63.14	63.88	126,283
08 Aug 13	63.88443 +0.25	64.63	63.24	63.88	140,295
07 Aug 13	63.63585 -0.12	63.64	63.24	63.64	8,621
06 Aug 13	63.76014 -1.86	65.38	63.64	65.38	169,235
05 Aug 13	65.62447 +0.25	65.72	64.73	65.38	114,612
02 Aug 13	65.37589 +0.75	65.72	64.63	64.63	169,308
01 Aug 13	64.63016 -1.99	65.62	63.64	65.62	42,369
31 Jul 13	66.61878 +0.00	67.61	65.62	66.62	16,947
30 Jul 13	66.61878 -1.37	68.11	66.62	67.99	107,203
29 Jul 13	67.98595 +0.00	68.26	66.72	67.99	20,554
26 Jul 13	67.98595 +0.37	68.36	66.62	67.61	44,679
25 Jul 13	67.61309 +0.00	68.51	66.62	67.61	84,535
24 Jul 13	67.61309 -0.50	68.71	67.07	68.11	16,477
23 Jul 13	68.11024 +0.00	68.61	66.62	68.11	309,388
22 Jul 13	68.11024 +0.00	68.51	67.71	68.11	107,694
19 Jul 13	68.11024 +0.25	68.41	67.61	67.61	74,187
18 Jul 13	67.86167 +0.75	68.41	67.86	67.86	378,626
17 Jul 13	67.11594 +0.00	67.12	67.12	67.12	331,189
16 Jul 13	67.11594 +0.00	67.61	66.00	67.12	84,964
15 Jul 13	67.11594 +0.50	67.61	66.37	67.12	113,341
12 Jul 13	66.61878 +0.00	66.82	65.87	66.62	47,518
11 Jul 13	66.61878 +0.00	66.87	66.14	66.62	46,957
10 Jul 13	66.61878 +0.00	66.62	66.14	66.62	27,310
09 Jul 13	66.61878 +0.99	66.62	64.63	65.62	28,054
08 Jul 13	65.62447 -0.99	66.12	64.73	66.12	32,070
05 Jul 13	66.61878 +0.50	66.62	65.62	66.62	102,448
04 Jul 13	66.12163 -0.20	66.12	64.63	66.12	32,887
03 Jul 13	66.32049 +0.00	66.32	65.62	66.12	46,164
02 Jul 13	66.32049 -1.79	67.86	66.32	67.86	60,374
01 Jul 13	68.11024 +0.50	69.20	66.74	68.11	54,987
28 Jun 13	67.61309 +0.00	67.95	65.62	67.61	36,219
27 Jun 13	67.61309 +0.00	68.61	66.72	67.61	149,290
26 Jun 13	67.61309 +0.99	68.61	66.69	66.69	161,036
25 Jun 13	66.61878 -0.99	67.31	63.74	67.31	202,412
24 Jun 13	67.61309 -3.48	72.58	67.61	71.09	597,407
21 Jun 13	71.09318 -0.50	72.58	70.15	71.59	325,463
20 Jun 13	71.59033 -0.50	72.58	70.75	72.09	117,633
19 Jun 13	72.08749 +0.99	74.47	70.60	71.09	159,069
18 Jun 13	71.09318 +0.00	72.58	69.81	71.09	110,115
17 Jun 13	71.09318 +0.00	72.39	70.60	71.09	17,877
14 Jun 13	71.09318 +0.00	72.58	70.35	71.09	33,680
13 Jun 13	71.09318 -0.50	72.38	69.60	71.59	54,133
12 Jun 13	71.59033 +0.50	72.58	70.75	71.09	115,852
11 Jun 13	71.09318 +0.50	71.45	69.67	70.60	45,011
10 Jun 13	70.59602 -0.24	70.83	69.60	70.60	37,089
07 Jun 13	70.83466 +0.24	70.89	70.83	70.83	12,082
06 Jun 13	70.59602 -0.50	71.09	70.00	71.09	18,629
05 Jun 13	71.09318 -1.24	72.09	70.60	72.09	85,786
04 Jun 13	72.33607 -0.75	73.36	71.42	73.08	52,545
03 Jun 13	73.08179 -1.24	74.41	71.20	73.58	293,007
31 May 13	74.32468 +5.72	75.57	68.61	68.61	336,800
30 May 13	68.60740 -1.99	71.09	68.11	70.60	98,874
29 May 13	70.59602 +1.49	71.59	69.70	69.70	507,333
28 May 13	69.10455 +1.49	70.60	66.62	67.61	419,522
24 May 13	67.61309 +0.00	67.95	66.72	67.61	18,291
23 May 13	67.61309 -2.49	67.95	66.62	67.95	68,929
22 May 13	70.09887 -0.99	71.59	68.61	71.09	153,380
21 May 13	71.09318 +0.00	72.09	69.60	71.09	99,818
20 May 13	71.09318 +0.00	71.93	70.20	71.09	86,341
17 May 13	71.09318 -0.50	72.53	69.85	71.59	101,153
16 May 13	71.59033 +5.97	73.58	66.55	66.55	326,289
15 May 13	65.62447 +0.00	66.62	63.14	65.62	233,050
14 May 13	65.62447 -0.99	66.62	64.63	66.62	30,413
13 May 13	66.61878 -0.25	66.62	65.69	66.62	6,606
10 May 13	66.86736 -0.50	66.92	65.62	66.92	98,578
09 May 13	67.36451 -2.73	69.05	65.93	69.05	121,414
08 May 13	70.09887 +0.00	70.35	68.71	70.10	121,661
07 May 13	70.09887 -0.25	70.60	68.61	70.10	41,246
03 May 13	70.34744 +0.75	70.99	70.35	70.35	93,314
02 May 13	69.60171 -2.49	72.58	68.61	72.09	130,852
01 May 13	72.08749 -0.50	72.58	71.59	72.58	64,387
30 Apr 13	72.58464 +0.00	72.58	72.23	72.58	7,827
29 Apr 13	72.58464 -0.50	73.08	72.09	73.08	104,718
26 Apr 13	73.08179 -1.49	75.07	71.85	74.32	388,748
25 Apr 13	74.57327 -0.50	75.57	74.57	75.07	377,090
24 Apr 13	75.07042 -0.99	76.56	74.62	76.06	452,321
23 Apr 13	76.06473 +2.98	76.56	72.83	73.08	628,545
22 Apr 13	73.08179 +4.47	74.57	68.81	68.81	146,359
19 Apr 13	68.60740 +1.49	69.60	67.59	67.59	47,690
18 Apr 13	67.11594 +0.50	68.61	66.97	66.97	48,044
17 Apr 13	66.61878 +0.99	68.54	65.13	65.62	71,682
16 Apr 13	65.62447 +1.49	66.55	64.13	64.13	116,417
15 Apr 13	64.13300 +0.50	65.33	63.14	64.13	129,233
12 Apr 13	63.63585 +0.00	64.63	63.34	63.64	56,914
11 Apr 13	63.63585 -0.50	64.43	62.64	64.13	169,026
10 Apr 13	64.13300 +1.49	66.12	62.20	62.89	169,945
09 Apr 13	62.64154 -1.99	63.85	61.70	63.85	347,471
08 Apr 13	64.63016 -0.75	66.12	63.64	65.38	133,169
05 Apr 13	65.37589 +0.99	66.62	64.13	64.38	156,592
04 Apr 13	64.38158 -1.74	67.61	63.14	66.12	409,041
03 Apr 13	66.12163 +4.47	67.31	60.90	61.65	355,040
02 Apr 13	61.64723 +5.97	65.62	58.91	59.66	707,542
28 Mar 13	55.68137 -3.48	56.68	53.20	56.68	384,774
27 Mar 13	59.16145 +1.49	59.70	57.73	57.73	163,327
26 Mar 13	57.66999 -0.99	60.00	56.69	58.66	273,406
25 Mar 13	58.66430 -2.98	61.95	57.72	61.65	86,501
22 Mar 13	61.64723 -0.99	62.14	60.70	62.14	54,795
21 Mar 13	62.64154 +0.00	63.45	61.65	62.64	124,205
20 Mar 13	62.64154 -1.49	63.03	61.65	63.03	255,201
19 Mar 13	64.13300 -0.99	65.62	62.85	65.13	80,281
18 Mar 13	65.12731 -0.75	65.62	63.29	65.62	71,041
15 Mar 13	65.87305 +0.25	65.92	65.29	65.62	95,640
14 Mar 13	65.62447 +1.49	67.12	64.38	64.38	509,286
13 Mar 13	64.13300 -1.24	65.62	62.14	65.38	75,374
12 Mar 13	65.37589 -2.24	66.87	63.64	66.87	98,374
11 Mar 13	67.61309 +0.75	68.61	66.72	66.87	605,033
08 Mar 13	66.86736 +1.74	68.61	65.87	65.87	193,946
07 Mar 13	65.12731 -1.62	66.96	64.20	66.12	156,731
06 Mar 13	66.74307 +0.00	67.86	65.67	66.74	114,363
05 Mar 13	66.74307 -0.50	67.61	65.67	66.74	23,895
04 Mar 13	67.24023 -0.12	67.92	66.87	67.36	205,688
01 Mar 13	67.36451 +2.24	67.61	64.63	65.13	231,229
28 Feb 13	65.12731 +0.00	65.38	64.73	65.13	43,819
27 Feb 13	65.12731 -0.50	66.12	64.63	65.62	64,892
26 Feb 13	65.62447 -1.24	67.36	64.63	67.12	80,991
25 Feb 13	66.86736 -0.75	66.87	65.62	66.87	24,385
22 Feb 13	67.61309 +0.00	67.94	66.62	67.61	171,957
21 Feb 13	67.61309 +0.00	67.91	66.62	67.61	111,206
20 Feb 13	67.61309 -1.49	68.61	66.12	68.61	91,910
19 Feb 13	69.10455 +0.00	69.55	67.61	69.10	56,930
18 Feb 13	69.10455 +0.50	69.60	68.61	68.61	228,193
15 Feb 13	68.60740 +0.00	69.60	68.36	68.61	226,894
14 Feb 13	68.60740 +0.50	69.90	68.11	68.11	93,253
13 Feb 13	68.11024 +0.00	69.60	67.12	68.11	142,984
12 Feb 13	68.11024 +0.00	69.60	66.62	68.11	95,105
11 Feb 13	68.11024 -2.49	70.10	66.87	70.10	128,553
08 Feb 13	70.59602 +4.47	74.33	65.18	66.12	638,897
07 Feb 13	66.12163 +0.99	67.36	65.13	65.13	163,207
06 Feb 13	65.12731 +0.99	66.62	62.91	64.13	143,450
05 Feb 13	64.13300 +0.50	66.62	62.64	63.64	111,834
04 Feb 13	63.63585 -0.75	64.26	62.76	64.26	231,128
01 Feb 13	64.38158 -1.24	65.62	63.14	65.62	90,225
31 Jan 13	65.62447 -0.99	65.62	64.63	65.62	16,927
30 Jan 13	66.61878 +0.00	66.62	65.72	66.62	22,482
29 Jan 13	66.61878 +0.99	66.87	64.63	65.62	90,882
28 Jan 13	65.62447 -2.73	68.11	64.52	68.11	56,221
25 Jan 13	68.35883 -0.25	68.36	67.61	68.36	18,928
24 Jan 13	68.60740 -0.75	69.23	67.61	69.10	40,416
23 Jan 13	69.35313 +0.00	69.35	68.23	69.35	32,430
22 Jan 13	69.35313 +0.75	69.60	67.71	68.61	101,124
21 Jan 13	68.60740 +0.00	69.35	67.61	68.61	32,543
18 Jan 13	68.60740 +0.00	68.61	67.61	68.61	13,971
17 Jan 13	68.60740 -0.87	69.35	65.72	69.35	125,186
16 Jan 13	69.47742 -0.62	71.59	69.10	70.84	53,148
15 Jan 13	70.09887 -0.99	70.10	69.10	70.10	18,146
14 Jan 13	71.09318 -0.99	71.09	69.60	71.09	49,437
11 Jan 13	72.08749 -1.49	74.57	71.59	73.58	82,413
10 Jan 13	73.57895 +4.47	76.56	68.16	69.10	459,049
09 Jan 13	69.10455 +1.99	70.21	65.73	67.12	91,384
08 Jan 13	67.11594 -2.98	70.50	65.13	70.10	368,396
07 Jan 13	70.09887 +6.96	75.57	64.63	64.63	536,167
04 Jan 13	63.13869 +3.23	65.08	60.16	60.16	261,980
03 Jan 13	59.90719 +0.00	61.15	58.80	59.91	92,668
02 Jan 13	59.90719 +1.99	61.10	57.17	57.92	157,798
31 Dec 12	57.91857 +1.22	59.00	56.29	57.42	120,906
28 Dec 12	56.70054 -0.22	56.70	56.70	56.70	4,046
27 Dec 12	56.92426 +0.25	56.92	56.70	56.92	7,347
24 Dec 12	56.67568 -0.75	56.68	56.18	56.68	40,459
21 Dec 12	57.42141 +0.00	57.57	56.54	57.42	216,893
20 Dec 12	57.42141 +0.25	58.05	56.68	57.17	40,400
19 Dec 12	57.17283 -1.49	57.67	56.18	57.67	264,697
18 Dec 12	58.66430 +0.50	58.66	57.67	58.17	12,594
17 Dec 12	58.16714 -0.99	59.24	57.67	59.16	60,704
14 Dec 12	59.16145 -0.75	59.66	58.17	59.66	20,931
13 Dec 12	59.90719 +0.00	59.96	59.16	59.91	16,947
12 Dec 12	59.90719 -2.24	63.14	58.17	62.14	231,608
11 Dec 12	62.14439 +0.99	63.64	62.14	62.14	61,563
10 Dec 12	61.15007 +0.99	63.64	60.65	60.65	62,346
07 Dec 12	60.15577 -0.50	61.65	57.67	60.65	286,565
06 Dec 12	60.65292 +2.98	61.35	58.66	58.66	87,078
05 Dec 12	57.66999 +0.99	58.66	57.47	57.47	36,223
04 Dec 12	56.67568 +0.99	57.67	55.81	55.81	22,399
03 Dec 12	55.68137 +0.00	56.68	55.68	55.68	18,639
30 Nov 12	55.68137 +0.00	56.38	55.68	55.68	4,357
29 Nov 12	55.68137 +1.49	56.58	54.35	54.35	46,477
28 Nov 12	54.18990 -0.99	56.38	54.06	55.18	68,867
27 Nov 12	55.18422 +0.00	56.38	54.24	55.18	36,626
26 Nov 12	55.18422 +0.00	56.68	53.79	55.18	61,682
23 Nov 12	55.18422 +0.00	56.06	54.19	55.18	12,567
21 Nov 12	55.18422 +1.74	56.68	53.49	53.49	71,806
20 Nov 12	53.44417 -0.50	53.89	53.20	53.89	60,272
19 Nov 12	53.94133 -1.74	55.96	53.20	55.68	57,883
16 Nov 12	55.68137 -1.99	57.37	54.69	57.37	55,526
15 Nov 12	57.66999 -0.50	59.41	55.80	57.17	36,204
14 Nov 12	58.16714 +3.98	59.66	54.63	54.63	157,393
13 Nov 12	54.18990 +5.72	54.69	49.37	49.37	355,319
12 Nov 12	48.47262 +0.00	49.62	48.47	48.47	91,039
09 Nov 12	48.47262 +1.14	49.57	47.33	48.22	71,690
08 Nov 12	47.32916 -0.89	47.33	47.33	47.33	963
07 Nov 12	48.22404 +0.00	49.57	47.33	48.22	7,055
06 Nov 12	48.22404 +0.00	49.57	47.33	48.22	16,903
05 Nov 12	48.22404 +0.00	48.97	47.23	48.22	40,459
02 Nov 12	48.22404 +0.00	48.72	47.23	48.22	6,507
01 Nov 12	48.22404 +0.00	48.47	47.23	48.22	41,180
31 Oct 12	48.22404 +0.00	48.47	47.08	48.22	11,040
30 Oct 12	48.22404 +0.00	48.72	47.08	48.22	79,858
29 Oct 12	48.22404 +0.75	48.62	47.48	48.22	258,053
26 Oct 12	47.47831 -0.75	49.57	46.83	48.22	192,624
25 Oct 12	48.22404 -1.99	49.72	46.73	49.72	374,486
24 Oct 12	50.21266 -3.48	53.25	48.72	53.25	159,288
23 Oct 12	53.69275 +0.44	53.69	53.30	53.69	9,282
22 Oct 12	53.25028 +0.14	53.25	53.25	53.25	7,300
19 Oct 12	53.11108 -0.08	53.11	53.11	53.11	2,023
18 Oct 12	53.19559 -0.50	53.20	53.20	53.20	15,675
17 Oct 12	53.69275 +0.00	54.54	53.20	53.69	10,122
16 Oct 12	53.69275 +0.00	54.69	53.11	53.69	30,864
15 Oct 12	53.69275 +0.50	54.49	52.30	53.20	26,502
12 Oct 12	53.19559 +0.75	53.82	51.70	52.95	52,091
11 Oct 12	52.44986 +0.75	52.70	52.20	52.20	35,814
10 Oct 12	51.70413 -0.99	51.85	50.71	51.85	46,493
09 Oct 12	52.69844 -2.49	53.80	51.70	53.80	154,731
08 Oct 12	55.18422 -1.99	56.68	54.69	56.68	56,240
05 Oct 12	57.17283 -1.49	58.27	56.68	58.27	141,115
04 Oct 12	58.66430 +0.00	59.06	58.17	58.66	24,337
03 Oct 12	58.66430 +0.00	59.11	58.32	58.66	25,106
02 Oct 12	58.66430 +0.00	59.16	58.17	58.66	18,069
01 Oct 12	58.66430 +0.00	59.26	58.02	58.66	35,894
28 Sep 12	58.66430 +0.60	59.66	57.97	58.66	37,909
27 Sep 12	58.06771 -0.60	58.07	57.92	58.07	25,026
26 Sep 12	58.66430 -0.50	60.00	58.07	59.16	16,749
25 Sep 12	59.16145 -0.99	61.15	58.17	60.16	197,090
24 Sep 12	60.15577 -0.50	62.14	58.96	60.65	52,063
21 Sep 12	60.65292 +0.75	61.60	58.42	59.91	341,548
20 Sep 12	59.90719 +0.00	61.45	59.76	59.91	11,653
19 Sep 12	59.90719 +0.00	61.65	58.76	59.91	107,286
18 Sep 12	59.90719 +0.00	61.65	58.66	59.91	124,201
17 Sep 12	59.90719 -1.24	62.32	58.66	61.15	285,338
14 Sep 12	61.15007 +3.48	62.39	59.46	59.46	215,686
13 Sep 12	57.66999 +0.99	59.66	56.18	56.68	277,750
12 Sep 12	56.67568 +3.48	57.66	53.30	53.30	229,419
11 Sep 12	53.19559 +2.49	54.39	48.72	49.72	153,721
10 Sep 12	50.70982 -0.50	54.19	49.96	51.21	181,209
07 Sep 12	51.20697 +3.98	54.59	47.53	47.53	258,296
06 Sep 12	47.22973 +1.24	47.73	46.73	46.73	102,049
05 Sep 12	45.98684 +2.24	47.39	43.17	43.75	114,586
04 Sep 12	43.74965 +0.50	44.51	42.30	43.25	175,041
03 Sep 12	43.25249 +2.98	43.75	40.02	40.27	475,351
31 Aug 12	40.26956 +1.24	40.77	38.83	39.28	790,441
30 Aug 12	39.02667 -6.21	44.96	38.78	44.96	893,007
29 Aug 12	45.24111 -1.99	47.48	43.93	47.23	225,216
28 Aug 12	47.22973 -10.94	50.71	45.74	50.71	1,146,323
24 Aug 12	58.16714 +0.00	58.42	57.67	58.17	40,127
23 Aug 12	58.16714 -1.49	61.30	57.67	59.66	103,547
22 Aug 12	59.65861 -0.50	61.30	57.67	60.16	93,338
21 Aug 12	60.15577 +0.00	61.35	59.29	60.16	4,192
20 Aug 12	60.15577 +0.50	60.35	59.11	59.66	3,288
17 Aug 12	59.65861 +0.00	60.35	58.66	59.66	49,820
16 Aug 12	59.65861 -0.99	61.65	58.66	60.65	159,345
15 Aug 12	60.65292 +3.98	61.65	57.47	57.47	354,619
14 Aug 12	56.67568 -0.50	58.66	55.73	57.67	130,766
13 Aug 12	57.17283 +3.48	57.67	52.74	53.69	201,900
10 Aug 12	53.69275 -2.49	56.52	52.70	55.68	296,657
09 Aug 12	56.17852 +0.99	56.92	51.70	55.18	193,643
08 Aug 12	55.18422 -10.44	71.59	52.70	65.62	890,125
07 Aug 12	65.62447 -0.99	66.62	64.63	66.62	52,979
06 Aug 12	66.61878 -0.50	67.85	65.77	67.12	10,912
03 Aug 12	67.11594 +0.30	67.71	65.77	67.71	6,768
02 Aug 12	66.81764 -1.29	66.82	66.77	66.82	5,563
01 Aug 12	68.11024 +0.15	68.86	66.77	68.11	6,146
31 Jul 12	67.96110 -0.65	67.96	67.76	67.96	21,212
30 Jul 12	68.60740 -0.50	69.10	68.23	68.61	10,243
27 Jul 12	69.10455 +0.72	69.30	69.10	69.10	10,185
26 Jul 12	68.38865 -0.72	68.39	68.39	68.39	1,012
25 Jul 12	69.10455 -0.25	69.95	67.64	69.35	102,436
24 Jul 12	69.35313 +0.25	70.45	69.24	69.24	24,942
23 Jul 12	69.10455 +2.98	70.60	67.41	67.41	265,732
20 Jul 12	66.12163 +1.49	67.12	64.38	64.63	120,095
19 Jul 12	64.63016 +0.99	65.60	63.19	63.64	98,358
18 Jul 12	63.63585 -1.49	65.35	62.64	65.13	578,223
17 Jul 12	65.12731 -2.98	67.38	65.13	67.38	114,988
16 Jul 12	68.11024 -0.99	69.30	66.92	69.10	67,570
13 Jul 12	69.10455 -1.99	70.60	68.61	70.60	45,296
12 Jul 12	71.09318 -1.99	73.38	70.60	73.08	40,570
11 Jul 12	73.08179 -2.49	75.07	70.60	75.07	96,004
10 Jul 12	75.56757 -0.80	76.71	74.57	76.56	97,846
09 Jul 12	76.36302 -0.70	76.36	75.57	76.36	59,057
06 Jul 12	77.05904 -0.30	77.56	76.04	77.56	188,252
05 Jul 12	77.35733 +0.30	77.36	75.82	77.36	30,924
04 Jul 12	77.05904 +0.00	77.06	75.97	77.06	6,993
03 Jul 12	77.05904 +0.11	77.06	76.36	77.06	68,566
02 Jul 12	76.95344 +2.88	76.95	73.73	74.08	191,399
29 Jun 12	74.07610 +0.00	75.07	73.58	74.08	58,920
28 Jun 12	74.07610 +1.74	75.47	73.58	74.57	72,221
27 Jun 12	72.33607 +0.25	72.55	71.59	72.09	269,880
26 Jun 12	72.08749 -4.97	75.82	70.60	75.82	243,906
25 Jun 12	77.05904 -1.74	78.55	77.06	78.55	78,129
22 Jun 12	78.79908 -0.75	78.80	77.56	78.80	36,105
21 Jun 12	79.54482 -0.25	79.54	78.55	79.54	69,286
20 Jun 12	79.79339 -0.75	79.79	79.05	79.79	21,505
19 Jun 12	80.53912 +0.00	80.54	79.54	80.54	31,355
18 Jun 12	80.53912 -0.99	82.53	79.54	81.53	130,798
15 Jun 12	81.53343 +0.75	81.53	80.79	81.53	3,540
14 Jun 12	80.78770 -1.14	80.79	80.54	80.79	12,511
13 Jun 12	81.93116 -0.60	81.93	80.54	81.93	28,573
12 Jun 12	82.52774 +0.00	83.02	81.78	82.53	54,109
11 Jun 12	82.52774 +2.98	83.32	81.73	81.73	102,757
08 Jun 12	79.54482 +0.99	80.28	77.90	78.55	62,451
07 Jun 12	78.55050 -1.99	79.62	77.06	79.62	151,504
06 Jun 12	80.53912 -0.50	82.03	78.65	81.04	22,288
01 Jun 12	81.03628 +0.00	82.20	79.54	81.04	32,696
31 May 12	81.03628 +1.99	82.28	78.95	79.05	77,535
30 May 12	79.04766 +0.00	80.30	78.15	79.05	63,837
29 May 12	79.04766 -0.99	79.54	77.06	79.54	193,990
28 May 12	80.04197 -1.49	81.28	78.65	81.28	242,310
25 May 12	81.53343 +0.00	81.78	80.54	81.53	52,203
24 May 12	81.53343 -0.99	81.78	80.54	81.78	20,631
23 May 12	82.52774 -0.50	83.77	81.53	83.02	92,042
22 May 12	83.02489 -0.50	83.52	81.53	83.52	87,320
21 May 12	83.52206 -0.50	83.52	81.53	83.52	75,279
18 May 12	84.01921 -3.98	88.95	80.74	88.00	218,809
17 May 12	87.99645 -0.50	89.49	86.50	88.49	228,527
16 May 12	88.49361 -1.49	89.74	85.51	89.74	388,657
15 May 12	89.98507 +0.50	91.33	88.49	89.49	185,014
14 May 12	89.48792 -3.98	92.47	88.49	92.47	132,644
11 May 12	93.46516 -0.50	93.86	93.47	93.86	29,083
10 May 12	93.96231 +1.99	93.96	91.48	92.47	86,165
09 May 12	91.97369 -0.50	92.97	89.49	92.97	255,992
08 May 12	92.47085 -4.47	96.95	91.48	96.95	93,963
04 May 12	96.94524 -3.48	99.43	95.84	99.43	257,315
03 May 12	100.42532 +0.00	101.42	99.25	100.43	162,982
02 May 12	100.42532 -0.99	102.17	100.43	101.42	159,100
01 May 12	101.41964 -0.89	101.42	100.43	101.42	21,808
30 Apr 12	102.31451 -0.10	102.31	101.42	102.31	47,259
27 Apr 12	102.41395 -0.99	103.61	101.44	103.41	167,583
26 Apr 12	103.40826 -1.49	105.40	102.81	104.90	362,424
25 Apr 12	104.89972 +4.47	106.34	100.92	101.92	260,894
24 Apr 12	100.42532 +0.50	101.92	99.43	99.93	137,641
23 Apr 12	99.92817 -0.99	101.64	99.43	100.92	136,161
20 Apr 12	100.92248 -0.50	102.84	99.93	101.42	90,955
19 Apr 12	101.41964 +0.50	102.41	99.43	100.43	252,579
18 Apr 12	100.92248 +0.50	106.39	99.73	100.43	398,029
17 Apr 12	100.42532 +3.48	104.90	96.52	96.95	361,549
16 Apr 12	96.94524 +0.99	98.44	95.55	95.95	103,612
13 Apr 12	95.95093 -2.49	98.44	95.55	98.44	141,082
12 Apr 12	98.43671 -0.50	99.33	97.44	98.93	336,212
11 Apr 12	98.93386 -1.49	100.18	98.44	99.93	109,494
10 Apr 12	100.42532 -2.49	103.21	97.44	102.91	295,525
05 Apr 12	102.91110 -3.98	107.78	101.42	106.39	770,516
04 Apr 12	106.88834 +6.46	110.57	100.43	109.37	1,436,469
03 Apr 12	100.42532 +2.49	100.67	100.18	100.18	652,039
02 Apr 12	97.93955 +3.48	98.44	93.96	94.46	253,223
30 Mar 12	94.45947 +2.98	95.45	91.18	91.48	263,335
29 Mar 12	91.47653 -0.99	92.34	90.48	92.34	161,685
28 Mar 12	92.47085 +0.50	93.22	90.73	91.97	166,726
27 Mar 12	91.97369 +0.99	93.00	90.48	90.98	150,827
26 Mar 12	90.97938 +0.00	91.38	90.48	90.98	420,888
23 Mar 12	90.97938 +0.00	91.18	90.46	90.98	155,559
22 Mar 12	90.97938 +0.00	91.18	90.58	90.98	824,188
21 Mar 12	90.97938 -0.50	91.48	90.21	91.48	127,701
20 Mar 12	91.47653 -0.99	92.87	90.48	92.47	99,633
19 Mar 12	92.47085 +0.00	94.46	91.48	92.47	151,987
16 Mar 12	92.47085 +2.49	93.47	89.49	89.99	733,488
15 Mar 12	89.98507 +0.00	90.46	88.49	89.99	351,036
14 Mar 12	89.98507 -4.97	95.45	89.49	94.96	458,920
13 Mar 12	94.95662 -3.98	97.64	92.52	97.64	468,668
12 Mar 12	98.93386 +0.75	99.43	97.49	98.19	85,822
09 Mar 12	98.18813 -0.75	99.07	97.44	98.93	69,283
08 Mar 12	98.93386 +0.00	99.08	98.44	98.93	196,189
07 Mar 12	98.93386 -0.99	98.93	98.44	98.93	160,889
06 Mar 12	99.92817 +0.99	99.93	96.95	98.93	153,448
05 Mar 12	98.93386 -3.48	102.86	97.44	102.41	59,221
02 Mar 12	102.41395 -0.50	103.36	101.42	102.91	62,120
01 Mar 12	102.91110 +0.50	103.21	101.42	102.41	44,254
29 Feb 12	102.41395 +0.99	106.76	101.42	101.42	292,533
28 Feb 12	101.41964 +1.99	102.39	98.85	99.43	94,215
27 Feb 12	99.43102 +0.50	100.43	98.93	98.93	121,992
24 Feb 12	98.93386 -0.50	100.43	98.44	99.43	80,339
23 Feb 12	99.43102 -2.98	103.30	98.73	102.41	91,150
22 Feb 12	102.41395 +3.98	105.40	97.49	98.44	369,762
21 Feb 12	98.43671 +0.00	99.43	97.49	98.44	185,471
20 Feb 12	98.43671 +0.00	100.97	96.45	98.44	270,102
17 Feb 12	98.43671 +0.00	99.13	97.44	98.44	212,607
16 Feb 12	98.43671 +0.00	98.69	96.45	98.44	195,851
15 Feb 12	98.43671 +0.35	98.93	97.50	98.44	131,926
14 Feb 12	98.08870 -0.60	98.09	97.44	98.09	87,641
13 Feb 12	98.68528 -0.25	99.43	97.44	98.93	189,354
10 Feb 12	98.93386 -0.50	99.93	97.44	99.43	71,884
09 Feb 12	99.43102 -0.75	100.43	96.97	99.43	167,278
08 Feb 12	100.17675 +1.24	101.79	98.44	98.93	549,355
07 Feb 12	98.93386 -1.49	101.42	96.11	100.43	763,084
06 Feb 12	100.42532 -2.49	103.41	98.51	102.91	314,468
03 Feb 12	102.91110 -2.98	105.84	100.43	105.84	227,873
02 Feb 12	105.89404 +0.50	108.33	104.40	105.40	369,005
01 Feb 12	105.39687 +2.73	106.32	102.17	102.66	200,186
31 Jan 12	102.66252 -0.75	105.40	101.42	103.41	352,439
30 Jan 12	103.40826 +1.49	104.35	101.67	101.92	219,816
27 Jan 12	101.91679 +2.98	103.41	98.04	98.93	408,555
26 Jan 12	98.93386 -2.98	102.61	97.07	101.92	274,396
25 Jan 12	101.91679 +0.00	102.91	100.67	101.92	81,303
24 Jan 12	101.91679 +2.73	103.41	99.43	99.43	190,793
23 Jan 12	99.18244 +1.74	99.93	95.45	97.44	145,071
20 Jan 12	97.44240 -0.99	98.93	94.46	97.94	1,147,429
19 Jan 12	98.43671 +0.00	98.64	96.45	98.44	535,556
18 Jan 12	98.43671 -3.48	104.30	97.80	101.92	321,935
17 Jan 12	101.91679 +4.97	107.09	96.45	96.95	740,837
16 Jan 12	96.94524 +4.47	98.04	90.98	92.47	280,146
13 Jan 12	92.47085 +3.48	94.41	88.79	88.99	350,455
12 Jan 12	88.99076 +0.00	90.38	88.20	88.99	257,112
11 Jan 12	88.99076 -1.49	90.38	87.50	89.99	1,067,726
10 Jan 12	90.48222 +0.00	91.48	89.49	90.48	598,071
09 Jan 12	90.48222 +0.00	91.48	89.34	90.48	385,755
06 Jan 12	90.48222 +0.00	90.98	89.49	90.48	545,014
05 Jan 12	90.48222 +0.50	91.48	87.50	89.99	360,962
04 Jan 12	89.98507 -0.25	92.47	87.00	90.98	833,722
03 Jan 12	90.23365 +8.70	94.36	87.50	88.49	1,266,294
30 Dec 11	81.53343 +0.50	82.03	80.59	81.04	42,748
29 Dec 11	81.03628 +0.25	81.53	80.69	80.79	30,279
28 Dec 11	80.78770 +0.50	81.04	79.69	80.29	34,063
23 Dec 11	80.29054 +0.50	81.04	79.05	79.79	25,548
22 Dec 11	79.79339 -1.24	81.04	78.55	81.04	64,624
21 Dec 11	81.03628 +0.00	82.89	79.84	81.04	95,679
20 Dec 11	81.03628 +4.97	81.42	75.17	76.06	194,121
19 Dec 11	76.06473 -1.49	78.05	74.57	76.56	64,129
16 Dec 11	77.55619 -0.99	79.00	76.56	78.55	63,192
15 Dec 11	78.55050 -2.98	81.91	77.56	81.53	188,392
14 Dec 11	81.53343 -0.99	85.34	79.70	82.53	272,033
13 Dec 11	82.52774 +2.98	83.52	80.54	80.54	87,164
12 Dec 11	79.54482 +5.47	82.43	74.47	74.47	232,312
09 Dec 11	74.07610 -1.49	74.57	73.58	74.57	144,678
08 Dec 11	75.56757 -4.97	81.53	74.57	80.54	429,011
07 Dec 11	80.53912 +12.93	81.53	69.03	69.03	895,190
06 Dec 11	67.61309 +0.99	67.61	67.02	67.02	18,784
05 Dec 11	66.61878 +0.00	71.52	65.62	69.10	315,680
02 Dec 11	66.61878 +0.00	67.41	66.29	66.62	1,028
01 Dec 11	66.61878 +2.73	67.31	63.89	64.13	116,302
30 Nov 11	63.88443 +1.24	63.88	61.75	63.14	208,944
29 Nov 11	62.64154 +0.50	62.64	60.65	62.14	90,629
28 Nov 11	62.14439 -1.49	62.91	61.65	62.91	80,121
25 Nov 11	63.63585 +0.50	63.88	62.84	63.14	53,302
24 Nov 11	63.13869 +0.50	63.64	61.65	62.64	58,853
23 Nov 11	62.64154 -0.99	63.64	61.65	63.39	66,731
22 Nov 11	63.63585 -1.24	65.43	63.64	65.43	101,291
21 Nov 11	64.87874 +3.48	64.88	60.16	61.40	359,182
18 Nov 11	61.39865 +2.11	61.50	58.66	59.29	236,858
17 Nov 11	59.28574 -0.87	59.66	58.66	59.66	198,386
16 Nov 11	60.15577 -1.24	60.65	59.66	60.65	247,958
15 Nov 11	61.39865 -1.74	62.84	60.16	62.84	344,778
14 Nov 11	63.13869 -1.74	64.20	63.14	64.20	76,395
11 Nov 11	64.87874 +0.68	65.03	63.14	65.03	105,261
10 Nov 11	64.19714 -0.56	64.20	64.20	64.20	8,092
09 Nov 11	64.75941 -0.87	64.76	64.76	64.76	3,034
08 Nov 11	65.62447 +0.99	65.82	64.73	64.73	30,651
07 Nov 11	64.63016 -3.98	67.75	63.66	67.75	103,245
04 Nov 11	68.60740 +2.49	69.60	67.86	67.86	39,048
03 Nov 11	66.12163 -1.74	66.62	65.45	66.62	71,008
02 Nov 11	67.86167 +0.99	69.10	67.57	67.86	249,852
01 Nov 11	66.86736 +0.25	69.10	66.02	68.11	133,142
31 Oct 11	66.61878 -0.50	68.31	65.37	67.12	85,061
28 Oct 11	67.11594 -1.49	69.40	66.62	68.61	34,386
27 Oct 11	68.60740 +1.24	69.60	66.82	67.36	80,717
26 Oct 11	67.36451 +2.35	68.61	64.64	64.64	209,775
25 Oct 11	65.01794 +0.14	65.13	65.02	65.02	37,211
24 Oct 11	64.87874 -1.74	65.62	63.64	65.62	167,320
21 Oct 11	66.61878 +0.50	66.62	65.87	66.12	25,116
20 Oct 11	66.12163 -1.99	69.60	63.98	68.11	143,614
19 Oct 11	68.11024 -1.49	69.58	66.57	69.58	69,865
18 Oct 11	69.60171 -2.49	72.29	68.71	72.09	50,069
17 Oct 11	72.08749 +0.50	73.83	71.59	72.58	80,609
14 Oct 11	71.59033 +0.50	71.59	69.60	71.09	72,086
13 Oct 11	71.09318 +0.00	72.09	70.10	71.09	57,518
12 Oct 11	71.09318 -0.99	72.09	70.05	72.09	35,570
11 Oct 11	72.08749 -0.50	73.58	71.59	72.58	95,912
10 Oct 11	72.58464 +0.50	75.02	71.09	72.09	100,554
07 Oct 11	72.08749 +3.48	72.58	68.61	69.10	99,751
06 Oct 11	68.60740 +2.98	69.53	66.42	66.42	96,344
05 Oct 11	65.62447 +4.47	66.47	62.44	62.44	80,867
04 Oct 11	61.15007 +0.00	62.64	59.66	61.15	201,433
03 Oct 11	61.15007 -2.98	62.74	60.68	62.74	78,319
30 Sep 11	64.13300 +3.48	65.53	60.65	60.65	240,933
29 Sep 11	60.65292 +0.50	62.14	60.35	60.65	12,671
28 Sep 11	60.15577 +3.98	61.15	54.69	56.18	295,489
27 Sep 11	56.17852 -5.47	61.68	52.70	61.68	886,847
26 Sep 11	61.64723 +0.99	62.09	58.57	60.65	89,520
23 Sep 11	60.65292 -3.23	63.14	59.66	63.14	228,072
22 Sep 11	63.88443 +0.37	63.97	63.14	63.88	65,857
21 Sep 11	63.51156 -0.87	63.51	63.16	63.51	55,088
20 Sep 11	64.38158 +0.60	64.58	63.14	64.38	18,577
19 Sep 11	63.78500 -0.60	63.78	63.14	63.78	7,080
16 Sep 11	64.38158 +0.00	64.88	63.64	64.38	4,784
15 Sep 11	64.38158 -1.24	66.42	63.14	65.62	285,545
14 Sep 11	65.62447 +0.75	66.12	63.64	64.88	35,369
13 Sep 11	64.87874 -1.24	65.23	63.27	65.23	277,367
12 Sep 11	66.12163 -2.24	68.51	64.66	68.36	75,239
09 Sep 11	68.35883 -0.50	69.89	67.61	68.86	28,166
08 Sep 11	68.85598 -0.25	71.09	67.61	69.10	129,170
07 Sep 11	69.10455 +1.99	71.09	66.62	67.12	214,939
06 Sep 11	67.11594 -1.24	68.14	66.78	68.14	175,746
05 Sep 11	68.35883 -0.75	70.50	67.99	69.10	210,091
02 Sep 11	69.10455 +0.00	69.59	68.61	69.10	118,929
01 Sep 11	69.10455 +0.75	69.60	68.61	68.61	267,640
31 Aug 11	68.35883 -1.24	69.40	65.92	69.40	159,041
30 Aug 11	69.60171 +1.49	70.60	67.81	68.61	137,599
26 Aug 11	68.11024 +0.63	68.61	66.77	67.36	189,034
25 Aug 11	67.48383 +0.12	67.50	67.48	67.48	22,769
24 Aug 11	67.36451 -0.25	67.50	65.13	67.50	190,393
23 Aug 11	67.61309 -0.50	68.00	66.62	68.00	130,102
22 Aug 11	68.11024 -2.49	70.60	67.61	70.60	36,659
19 Aug 11	70.59602 -0.99	70.84	68.61	70.84	136,124
18 Aug 11	71.59033 -0.99	72.83	70.60	72.58	48,376
17 Aug 11	72.58464 -1.49	73.58	71.59	73.58	94,713
16 Aug 11	74.07610 -0.50	75.07	73.68	74.57	23,820
15 Aug 11	74.57327 +0.50	75.47	73.58	74.08	127,634
12 Aug 11	74.07610 +0.00	74.08	73.58	74.08	87,010
11 Aug 11	74.07610 +0.00	75.57	73.58	74.08	112,732
10 Aug 11	74.07610 +2.49	75.51	71.10	71.59	100,615
09 Aug 11	71.59033 -1.49	74.08	69.99	72.58	253,349
08 Aug 11	73.08179 +1.49	75.10	71.09	71.09	534,342
05 Aug 11	71.59033 -4.72	75.37	70.60	75.37	421,151
04 Aug 11	76.31330 -0.75	78.19	75.07	77.06	178,117
03 Aug 11	77.05904 -2.49	78.95	75.57	78.95	135,887
02 Aug 11	79.54482 +0.50	79.54	78.75	79.05	27,183
01 Aug 11	79.04766 +0.99	81.04	78.05	78.05	92,768
29 Jul 11	78.05334 -3.48	80.64	76.31	80.64	191,938
28 Jul 11	81.53343 -0.50	82.34	80.64	82.03	52,493
27 Jul 11	82.03059 +1.24	82.86	80.54	80.79	64,805
26 Jul 11	80.78770 -2.24	83.02	80.36	83.02	127,990
25 Jul 11	83.02489 -1.24	84.52	81.53	84.27	107,408
22 Jul 11	84.26778 +0.75	85.51	83.46	83.52	75,014
21 Jul 11	83.52206 +0.00	84.35	82.77	83.52	84,580
20 Jul 11	83.52206 +0.00	84.52	82.53	83.52	113,144
19 Jul 11	83.52206 +0.00	84.02	82.53	83.52	30,430
18 Jul 11	83.52206 +0.00	83.82	82.55	83.52	29,932
15 Jul 11	83.52206 -1.49	85.15	82.53	85.01	55,503
14 Jul 11	85.01352 +1.49	86.33	82.68	83.52	53,895
13 Jul 11	83.52206 +0.00	85.34	82.53	83.52	94,516
12 Jul 11	83.52206 -4.72	88.49	82.53	88.25	197,081
11 Jul 11	88.24503 -0.25	89.49	87.00	88.49	55,288
08 Jul 11	88.49361 +0.00	89.78	87.51	88.49	90,137
07 Jul 11	88.49361 +0.25	91.97	87.50	88.25	574,337
06 Jul 11	88.24503 +3.73	91.48	84.52	84.52	314,810
05 Jul 11	84.51637 +0.25	85.54	83.43	84.27	101,073
04 Jul 11	84.26778 +1.24	85.51	82.03	83.02	221,615
01 Jul 11	83.02489 +0.00	84.52	82.07	83.02	125,724
30 Jun 11	83.02489 -0.50	83.89	81.57	83.52	54,139
29 Jun 11	83.52206 +0.00	84.64	83.02	83.52	24,371
28 Jun 11	83.52206 +0.00	84.70	82.03	83.52	77,362
27 Jun 11	83.52206 +0.00	84.52	82.53	83.52	121,953
24 Jun 11	83.52206 +2.49	85.51	80.54	81.53	214,069
23 Jun 11	81.03628 -4.47	84.91	80.54	84.91	213,280
22 Jun 11	85.51067 +0.00	86.50	84.62	85.51	136,342
21 Jun 11	85.51067 +0.00	86.50	82.13	85.51	604,102
20 Jun 11	85.51067 +1.99	92.22	84.52	89.99	503,657
17 Jun 11	83.52206 -0.99	85.01	81.28	84.52	342,579
16 Jun 11	84.51637 -0.50	85.51	82.53	85.01	269,142
15 Jun 11	85.01352 -0.99	86.50	84.52	86.01	143,561
14 Jun 11	86.00783 -0.50	87.25	84.57	86.50	462,849
13 Jun 11	86.50498 +0.00	87.25	85.86	86.50	433,658
10 Jun 11	86.50498 +3.98	87.63	82.53	82.53	388,868
09 Jun 11	82.52774 +0.00	83.27	82.53	82.53	52,506
08 Jun 11	82.52774 +0.75	83.52	81.53	82.03	983,361
07 Jun 11	81.78201 +0.99	83.92	78.16	80.79	1,092,808
06 Jun 11	80.78770 +0.00	82.53	79.05	80.79	245,974
03 Jun 11	80.78770 +0.00	82.53	80.04	80.79	63,209
02 Jun 11	80.78770 +0.00	82.53	79.54	80.79	88,310
01 Jun 11	80.78770 +1.24	81.25	79.35	79.54	108,430
31 May 11	79.54482 -0.25	80.29	79.48	79.79	25,600
27 May 11	79.79339 +0.25	80.54	79.05	79.54	125,901
26 May 11	79.54482 -0.25	80.36	79.05	79.79	45,732
25 May 11	79.79339 -0.75	81.53	79.54	80.54	142,122
24 May 11	80.53912 +0.75	81.93	79.54	79.79	232,948
23 May 11	79.79339 -1.24	82.02	79.05	81.04	302,229
20 May 11	81.03628 +1.74	81.53	79.71	79.71	382,151
19 May 11	79.29623 +0.00	81.04	79.30	79.30	387,544
18 May 11	79.29623 -0.25	80.39	78.11	79.54	63,077
17 May 11	79.54482 -3.48	82.54	77.71	82.54	130,459
16 May 11	83.02489 +3.48	84.52	81.53	81.53	98,912
13 May 11	79.54482 +0.99	80.54	78.56	78.56	1,067,269
12 May 11	78.55050 -0.99	80.04	78.05	79.05	81,893
11 May 11	79.54482 +4.47	84.02	74.77	75.07	685,160
10 May 11	75.07042 +3.23	76.56	72.83	72.83	1,669,769
09 May 11	71.83891 +0.75	73.08	70.18	71.09	476,193
06 May 11	71.09318 -0.25	71.61	70.61	71.34	130,558
05 May 11	71.34175 +1.82	71.61	70.60	70.84	790,005
04 May 11	69.52515 -0.08	69.53	67.61	69.53	167,315
03 May 11	69.60171 -0.99	70.10	69.60	70.10	24,414
28 Apr 11	70.59602 -2.98	73.18	69.60	73.18	176,696
27 Apr 11	73.57895 -0.50	74.52	72.58	74.08	228,538
26 Apr 11	74.07610 +3.98	75.46	70.29	70.29	346,627
21 Apr 11	70.09887 +5.97	70.60	64.11	64.13	985,862
20 Apr 11	64.13300 +0.12	64.58	63.87	64.01	108,517
19 Apr 11	64.00871 +0.00	64.38	63.64	64.01	13,655
18 Apr 11	64.00871 -0.10	64.26	63.52	64.13	433,019
15 Apr 11	64.11312 -0.02	64.11	63.64	64.11	51,311
14 Apr 11	64.13300 +0.00	64.48	63.74	64.13	71,397
13 Apr 11	64.13300 -0.99	66.11	63.74	65.13	67,797
12 Apr 11	65.12731 +0.00	66.12	64.53	65.13	28,407
11 Apr 11	65.12731 +0.00	66.62	63.64	65.13	107,691
08 Apr 11	65.12731 +1.49	66.62	62.89	63.64	390,179
07 Apr 11	63.63585 +0.11	64.21	62.64	63.64	174,770
06 Apr 11	63.52647 -0.11	63.53	62.66	63.53	29,012
05 Apr 11	63.63585 -0.99	64.53	62.64	64.53	96,124
04 Apr 11	64.63016 -0.25	65.38	63.66	65.13	30,636
01 Apr 11	64.87874 +0.25	64.88	63.67	64.88	57,917
31 Mar 11	64.63016 -0.06	66.12	63.64	65.13	134,997
30 Mar 11	64.68982 -0.19	64.69	63.69	64.69	25,894
29 Mar 11	64.87874 -0.50	65.71	63.65	65.38	26,909
28 Mar 11	65.37589 -0.50	65.92	64.64	65.87	90,529
25 Mar 11	65.87305 -0.75	66.96	64.63	66.62	109,613
24 Mar 11	66.61878 +0.00	67.59	65.86	66.62	33,325
23 Mar 11	66.61878 +0.00	67.41	66.42	66.62	104,806
22 Mar 11	66.61878 +1.24	67.36	64.88	65.38	228,596
21 Mar 11	65.37589 -0.25	66.62	64.65	65.62	149,041
18 Mar 11	65.62447 +1.99	66.62	63.36	63.64	151,416
17 Mar 11	63.63585 +0.00	64.56	62.84	63.64	108,185
16 Mar 11	63.63585 +0.75	64.83	62.39	63.64	152,760
15 Mar 11	62.89012 -4.23	65.96	61.65	65.96	521,690
14 Mar 11	67.11594 -1.99	68.61	66.62	68.61	144,026
11 Mar 11	69.10455 -3.48	70.60	66.62	69.10	340,894
10 Mar 11	72.58464 +0.00	72.58	71.71	72.58	60,423
09 Mar 11	72.58464 +0.05	72.84	71.64	72.58	79,378
08 Mar 11	72.53492 -0.05	72.53	71.59	72.53	6,428
07 Mar 11	72.58464 +0.00	72.58	71.59	72.58	12,589
04 Mar 11	72.58464 -1.49	72.84	71.59	72.84	134,683
03 Mar 11	74.07610 -1.49	74.81	72.61	74.81	37,882
02 Mar 11	75.56757 -0.25	77.56	73.62	75.82	154,390
01 Mar 11	75.81615 +0.75	77.06	74.13	75.07	181,961
28 Feb 11	75.07042 +2.24	76.41	72.19	72.58	181,137
25 Feb 11	72.83322 +0.00	73.23	70.60	72.83	46,948
24 Feb 11	72.83322 -0.99	73.95	72.09	73.83	134,854
23 Feb 11	73.82753 -1.24	75.12	72.58	75.07	107,892
22 Feb 11	75.07042 -1.24	76.44	74.57	76.31	83,505
21 Feb 11	76.31330 -2.24	78.55	75.57	78.55	50,540
18 Feb 11	78.55050 -0.50	79.79	77.56	79.05	18,857
17 Feb 11	79.04766 +0.00	81.66	77.85	79.05	270,290
16 Feb 11	79.04766 +2.49	80.54	76.06	76.56	255,592
15 Feb 11	76.56188 +0.75	78.05	76.06	76.06	113,323
14 Feb 11	75.81615 +0.00	76.56	75.07	75.82	115,013
11 Feb 11	75.81615 +0.00	76.38	75.12	75.12	47,867
10 Feb 11	75.81615 +0.00	75.82	75.22	75.22	9,803
09 Feb 11	75.81615 -1.24	76.71	75.15	76.56	27,148
08 Feb 11	77.05904 -2.49	79.79	76.56	79.54	161,863
07 Feb 11	79.54482 +0.00	84.52	77.56	83.52	649,369
04 Feb 11	79.54482 +0.25	80.68	77.56	79.54	85,318
03 Feb 11	79.29623 -0.99	80.54	77.56	80.31	120,863
02 Feb 11	80.29054 -1.24	81.83	79.54	81.83	106,107
01 Feb 11	81.53343 +0.25	83.92	78.55	81.89	248,299
31 Jan 11	81.28486 +3.98	82.53	76.81	78.25	799,120
28 Jan 11	77.30762 +0.00	78.50	76.37	76.37	54,868
27 Jan 11	77.30762 +0.00	78.05	76.06	78.05	195,943
26 Jan 11	77.30762 +0.00	78.55	76.06	76.46	296,690
25 Jan 11	77.30762 +0.00	77.93	76.36	76.36	28,583
24 Jan 11	77.30762 +0.50	78.55	75.57	75.57	187,095
21 Jan 11	76.81046 -0.25	78.05	75.57	75.62	105,098
20 Jan 11	77.05904 -1.49	78.55	75.57	77.56	81,681
19 Jan 11	78.55050 +0.00	79.05	77.56	78.82	108,943
18 Jan 11	78.55050 -7.71	83.52	75.07	83.52	1,173,310
17 Jan 11	86.25641 +2.24	88.00	83.57	84.62	327,774
14 Jan 11	84.01921 +0.50	85.36	83.27	83.92	102,479
13 Jan 11	83.52206 +0.00	84.42	82.53	84.42	145,751
12 Jan 11	83.52206 +3.23	84.52	73.08	80.65	154,338
11 Jan 11	80.29054 +0.00	81.53	78.55	80.94	212,868
10 Jan 11	80.29054 +3.73	81.53	76.36	77.06	579,984
07 Jan 11	76.56188 -1.74	78.03	76.06	77.46	255,579
06 Jan 11	78.30193 +2.24	80.54	77.16	77.56	389,346
05 Jan 11	76.06473 +1.49	77.56	73.78	75.37	102,505
04 Jan 11	74.57327 +3.48	75.68	71.65	72.09	229,363
31 Dec 10	71.09318 +0.25	72.09	70.50	72.09	4,733
30 Dec 10	70.84460 +0.25	71.09	69.60	71.09	24,360
29 Dec 10	70.59602 +0.00	71.84	69.60	70.20	93,962
24 Dec 10	70.59602 +0.75	71.59	69.40	69.43	162,388
23 Dec 10	69.85029 +5.72	71.09	64.78	67.31	395,459
22 Dec 10	64.13300 -0.50	64.44	63.14	64.13	99,500
21 Dec 10	64.63016 -1.49	65.62	64.13	64.63	204,257
20 Dec 10	66.12163 +0.00	66.12	64.66	66.06	32,301
17 Dec 10	66.12163 +0.00	67.12	65.28	65.28	26,213
16 Dec 10	66.12163 +0.00	67.40	64.63	65.38	88,655
15 Dec 10	66.12163 +0.00	67.27	64.75	65.48	117,054
14 Dec 10	66.12163 +0.99	67.02	64.23	64.33	144,957
13 Dec 10	65.12731 -2.49	66.74	63.64	66.74	285,268
10 Dec 10	67.61309 -1.49	68.11	66.62	68.11	111,237
09 Dec 10	69.10455 -1.49	70.89	68.61	70.89	156,655
08 Dec 10	70.59602 +0.00	70.99	69.10	69.10	62,542
07 Dec 10	70.59602 -1.99	73.58	68.61	72.68	182,814
06 Dec 10	72.58464 +1.99	74.57	70.10	70.60	441,230
03 Dec 10	70.59602 +2.49	71.59	69.35	69.35	239,347
02 Dec 10	68.11024 +0.50	69.10	67.10	67.12	170,464
01 Dec 10	67.61309 +1.24	68.41	65.50	67.36	108,876
30 Nov 10	66.37020 +0.00	67.36	65.50	67.36	30,205
29 Nov 10	66.37020 +0.50	67.61	65.00	66.81	84,296
26 Nov 10	65.87305 -1.24	66.81	65.00	65.62	18,699
25 Nov 10	67.11594 +1.99	67.60	65.38	65.38	180,217
24 Nov 10	65.12731 +1.49	65.51	63.39	63.74	109,714
23 Nov 10	63.63585 -2.98	66.82	62.89	66.82	38,392
22 Nov 10	66.61878 -1.24	68.31	65.62	68.31	95,448
19 Nov 10	67.86167 +0.75	68.36	67.12	67.41	138,193
18 Nov 10	67.11594 +1.71	67.61	65.03	65.03	304,951
17 Nov 10	65.40572 -0.47	65.41	64.73	64.73	51,019
16 Nov 10	65.87305 -1.49	66.62	64.63	66.62	319,872
15 Nov 10	67.36451 -1.49	69.60	66.12	69.43	233,112
12 Nov 10	68.85598 -2.73	70.95	67.61	70.60	215,414
11 Nov 10	71.59033 +1.49	73.58	70.10	70.10	297,211
10 Nov 10	70.09887 +2.49	70.60	67.16	68.61	232,852
09 Nov 10	67.61309 +4.97	68.86	62.29	62.29	182,311
08 Nov 10	62.64154 +0.00	63.64	61.77	62.14	149,265
05 Nov 10	62.64154 +7.46	63.64	54.39	55.55	393,252
04 Nov 10	55.18422 +0.40	55.68	54.49	55.28	35,697
03 Nov 10	54.78649 -0.15	54.79	53.89	53.94	21,725
02 Nov 10	54.93563 -0.25	55.33	53.94	54.39	18,271
01 Nov 10	55.18422 +0.00	55.58	54.29	55.58	90,757
29 Oct 10	55.18422 +0.00	55.68	54.29	55.68	57,806
28 Oct 10	55.18422 +0.25	55.68	53.79	54.89	114,725
27 Oct 10	54.93563 -0.99	56.38	53.69	55.18	57,854
26 Oct 10	55.92995 -0.99	57.21	55.18	57.21	57,599
25 Oct 10	56.92426 +0.55	57.67	55.92	57.25	219,136
22 Oct 10	56.37739 -0.30	56.38	55.74	55.74	106,840
21 Oct 10	56.67568 -0.99	56.92	55.68	56.87	236,063
20 Oct 10	57.66999 -0.99	58.04	55.68	57.67	96,775
19 Oct 10	58.66430 +0.00	59.28	57.67	59.26	25,415
18 Oct 10	58.66430 +0.00	59.66	57.17	57.17	262,303
15 Oct 10	58.66430 +0.25	59.61	57.67	59.30	130,575
14 Oct 10	58.41572 +0.99	60.16	57.67	58.17	94,725
13 Oct 10	57.42141 +1.49	58.17	55.18	55.18	114,539
12 Oct 10	55.92995 -1.49	57.12	54.36	57.12	376,273
11 Oct 10	57.42141 -0.50	58.25	56.68	58.14	88,915
08 Oct 10	57.91857 -1.99	60.42	56.68	59.14	433,967
07 Oct 10	59.90719 -3.23	63.19	58.91	62.64	431,762
06 Oct 10	63.13869 +1.99	68.11	60.65	62.61	706,998
05 Oct 10	61.15007 +8.45	62.64	51.95	53.94	449,423
04 Oct 10	52.69844 +1.24	52.90	50.73	52.20	54,454
01 Oct 10	51.45555 -0.25	52.08	50.21	50.71	241,859
30 Sep 10	51.70413 +0.00	52.30	50.83	52.30	47,928
29 Sep 10	51.70413 +0.75	52.70	50.31	50.31	96,327
28 Sep 10	50.95840 -0.25	52.45	49.91	51.70	115,414
27 Sep 10	51.20697 +0.00	52.45	50.01	52.40	61,876
24 Sep 10	51.20697 +0.75	52.40	49.72	51.46	114,412
23 Sep 10	50.46124 +2.73	51.70	47.23	47.24	743,635
22 Sep 10	47.72689 +1.49	48.72	45.49	45.49	587,827
21 Sep 10	46.23542 +0.00	47.70	45.49	47.70	20,031
20 Sep 10	46.23542 +0.00	47.70	44.88	45.19	60,375
17 Sep 10	46.23542 +0.00	47.73	44.74	44.74	91,033
16 Sep 10	46.23542 +0.50	46.31	44.74	46.31	26,950
15 Sep 10	45.73827 -0.25	46.73	45.38	46.43	234,332
14 Sep 10	45.98684 +0.00	46.73	45.99	46.48	147,492
13 Sep 10	45.98684 +0.00	46.63	45.61	46.55	154,376
10 Sep 10	45.98684 +0.00	46.51	45.46	46.36	39,595
09 Sep 10	45.98684 -0.75	46.24	45.24	46.24	89,062
08 Sep 10	46.73258 +4.47	48.72	42.76	43.75	368,635
07 Sep 10	42.25818 +0.00	43.55	41.86	43.20	4,046
06 Sep 10	42.25818 +0.50	42.76	40.57	40.57	84,964
03 Sep 10	41.76103 -0.38	43.25	40.62	42.14	55,085
02 Sep 10	42.13887 +1.11	43.75	42.14	42.16	121,877
01 Sep 10	41.02523 -0.74	41.03	40.41	41.03	37,807
31 Aug 10	41.76103 +0.00	42.26	40.41	42.26	11,266
27 Aug 10	41.76103 +0.00	42.26	40.71	40.71	14,898
26 Aug 10	41.76103 -1.89	41.76	41.76	41.76	8,248
24 Aug 10	43.65022 +1.89	43.65	43.65	43.65	34,218
23 Aug 10	41.76103 +0.00	43.67	41.31	41.31	7,785
20 Aug 10	41.76103 +0.00	43.70	41.26	43.45	42,019
19 Aug 10	41.76103 +0.00	42.26	41.03	41.76	53,175
18 Aug 10	41.76103 +0.00	41.76	40.77	40.77	42,244
17 Aug 10	41.76103 -1.74	43.45	41.03	41.03	41,843
16 Aug 10	43.50107 +1.74	43.50	43.50	43.50	2,254
13 Aug 10	41.76103 +0.00	42.26	40.85	40.85	84,500
12 Aug 10	41.76103 -1.44	43.75	40.85	40.85	159,137
11 Aug 10	43.20278 +1.19	43.25	43.20	43.25	2,528
10 Aug 10	42.00961 +0.25	42.76	41.26	42.52	46,003
09 Aug 10	41.76103 -0.50	43.75	41.26	42.80	94,570
06 Aug 10	42.25818 -0.50	42.80	41.36	41.36	4,531
05 Aug 10	42.75534 +0.50	43.75	42.76	43.25	49,292
04 Aug 10	42.25818 +0.00	43.75	41.26	41.77	50,960
03 Aug 10	42.25818 +0.00	42.91	41.77	41.77	15,250
02 Aug 10	42.25818 +0.00	43.15	41.77	43.15	139,989
30 Jul 10	42.25818 +0.00	43.75	41.76	43.25	255,443
29 Jul 10	42.25818 +1.99	42.76	40.77	40.77	249,943
28 Jul 10	40.26956 +0.00	40.70	40.18	40.47	53,816
27 Jul 10	40.26956 -0.25	40.75	40.15	40.15	27,238
26 Jul 10	40.51814 +0.25	40.67	40.52	40.67	9,022
23 Jul 10	40.26956 -0.09	40.77	39.92	39.92	65,417
22 Jul 10	40.35905 +0.09	40.77	40.36	40.57	168,311
21 Jul 10	40.26956 +0.00	40.56	39.77	39.81	145,885
20 Jul 10	40.26956 +0.00	40.77	39.52	40.27	261,800
19 Jul 10	40.26956 +0.00	40.62	39.77	39.94	134,266
16 Jul 10	40.26956 +0.00	40.77	40.07	40.77	93,254
15 Jul 10	40.26956 +0.00	40.47	39.90	40.47	90,107
14 Jul 10	40.26956 +0.39	40.47	39.88	40.47	61,209
13 Jul 10	39.88178 -0.39	39.88	39.77	39.88	26,299
12 Jul 10	40.26956 +0.50	40.77	39.10	40.73	118,617
09 Jul 10	39.77241 +0.50	40.52	39.28	39.37	49,570
08 Jul 10	39.27525 -0.99	39.67	38.90	39.47	106,187
07 Jul 10	40.26956 +0.00	40.77	39.28	39.28	61,901
06 Jul 10	40.26956 +0.00	40.39	39.47	39.47	36,530
05 Jul 10	40.26956 -0.50	40.92	39.37	39.37	93,525
02 Jul 10	40.76672 -0.50	41.07	39.37	41.07	13,004
01 Jul 10	41.26387 -1.24	42.66	40.77	42.66	44,807
30 Jun 10	42.50676 +1.74	43.80	41.76	43.80	215,900
29 Jun 10	40.76672 +0.00	41.16	40.37	40.52	14,182
28 Jun 10	40.76672 +0.25	41.26	40.37	40.67	49,671
25 Jun 10	40.51814 +0.00	40.77	40.27	40.32	223,338
24 Jun 10	40.51814 +0.00	40.62	40.27	40.62	67,270
23 Jun 10	40.51814 -0.50	41.16	40.52	40.97	344,362
22 Jun 10	41.01529 +2.24	41.26	39.52	39.77	751,501
21 Jun 10	38.77810 +1.49	39.28	38.24	38.28	71,558
18 Jun 10	37.28663 +0.25	37.78	36.59	36.59	60,995
17 Jun 10	37.03805 +0.25	37.62	37.04	37.24	230,645
16 Jun 10	36.78947 +0.00	37.54	35.88	35.88	156,665
15 Jun 10	36.78947 -0.50	37.60	36.79	37.51	79,709
14 Jun 10	37.28663 -0.30	37.78	36.79	37.54	190,150
11 Jun 10	37.58492 +0.80	37.78	37.58	37.78	12,391
10 Jun 10	36.78947 -0.50	36.79	36.79	36.79	25,287
09 Jun 10	37.28663 +0.50	37.31	35.80	36.04	125,644
08 Jun 10	36.78947 +0.00	37.39	36.31	37.04	15,182
07 Jun 10	36.78947 -0.99	38.38	36.31	38.38	73,582
04 Jun 10	37.78379 -1.59	39.77	37.04	39.28	141,610
03 Jun 10	39.37468 +1.34	39.77	39.37	39.52	62,296
02 Jun 10	38.03236 -0.55	38.28	36.91	36.91	10,224
01 Jun 10	38.57924 +0.80	38.58	38.58	38.58	20,712
28 May 10	37.78379 +1.49	38.78	36.79	36.79	327,246
27 May 10	36.29232 +0.99	37.29	34.25	34.25	215,928
26 May 10	35.29801 +0.00	36.29	34.10	34.10	53,456
25 May 10	35.29801 -1.74	36.79	34.08	34.80	120,559
24 May 10	37.03805 -0.75	38.78	36.34	36.79	186,687
21 May 10	37.78379 -2.49	39.77	37.78	39.77	46,181
20 May 10	40.26956 -0.25	40.52	40.06	40.52	1,999
19 May 10	40.51814 +0.00	41.76	39.77	41.56	107,957
18 May 10	40.51814 +0.25	40.57	39.92	40.57	17,657
17 May 10	40.26956 -1.39	41.16	39.96	40.39	43,999
14 May 10	41.66160 +1.27	41.66	41.66	41.66	8,058
13 May 10	40.38888 -0.38	40.39	40.39	40.39	2,236
12 May 10	40.76672 +0.25	41.76	40.52	40.52	120,212
11 May 10	40.51814 +0.75	41.26	39.39	39.47	45,468
10 May 10	39.77241 +1.49	40.77	38.09	38.09	43,125
07 May 10	38.28094 -1.99	39.04	37.04	39.04	85,491
06 May 10	40.26956 +0.00	40.72	39.77	40.62	38,098
05 May 10	40.26956 +0.00	40.60	39.91	39.93	16,933
04 May 10	40.26956 +0.00	40.77	39.52	40.57	240,008
30 Apr 10	40.26956 +0.00	40.77	39.87	39.87	54,863
29 Apr 10	40.26956 +0.00	40.27	39.87	39.87	40,885
28 Apr 10	40.26956 -0.25	40.27	40.27	40.27	2,668
27 Apr 10	40.51814 +0.25	40.68	40.27	40.27	99,243
26 Apr 10	40.26956 +0.00	40.65	39.89	39.89	21,749
23 Apr 10	40.26956 +0.00	40.77	39.89	40.37	150,521
22 Apr 10	40.26956 +0.00	40.57	40.22	40.37	52,346
21 Apr 10	40.26956 -0.50	40.62	40.27	40.42	53,006
20 Apr 10	40.76672 +0.25	41.15	40.62	40.66	16,249
19 Apr 10	40.51814 -0.25	41.26	39.77	40.09	194,122
16 Apr 10	40.76672 -0.50	41.26	40.19	40.87	48,115
15 Apr 10	41.26387 -0.20	41.41	41.07	41.41	73,838
14 Apr 10	41.46273 -0.05	41.46	41.26	41.46	33,382
13 Apr 10	41.51245 +0.00	41.76	41.26	41.34	58,930
12 Apr 10	41.51245 +0.00	41.76	41.31	41.31	36,819
09 Apr 10	41.51245 +0.05	42.04	40.27	41.93	83,088
08 Apr 10	41.46273 -0.80	42.36	41.46	42.36	6,966
07 Apr 10	42.25818 -0.25	42.60	41.76	42.60	178,105
06 Apr 10	42.50676 -0.25	42.93	42.31	42.93	94,930
01 Apr 10	42.75534 +1.99	44.06	41.86	42.76	584,872
31 Mar 10	40.76672 +0.00	40.92	40.52	40.62	167,653
30 Mar 10	40.76672 +0.25	40.77	40.52	40.77	197,264
29 Mar 10	40.51814 -0.50	41.26	40.44	41.07	346,715
26 Mar 10	41.01529 +0.00	41.05	40.64	41.05	64,415
25 Mar 10	41.01529 +0.00	41.07	40.69	40.70	37,024
24 Mar 10	41.01529 +0.25	41.26	40.44	40.44	126,785
23 Mar 10	40.76672 +0.00	41.07	40.44	41.07	13,334
22 Mar 10	40.76672 +0.00	41.11	40.27	41.11	62,604
19 Mar 10	40.76672 +0.00	41.26	40.77	41.07	196,133
18 Mar 10	40.76672 +0.99	42.05	40.20	40.57	305,601
17 Mar 10	39.77241 +0.00	40.73	39.28	40.73	31,232
16 Mar 10	39.77241 -0.25	40.52	39.03	40.52	63,604
15 Mar 10	40.02098 -1.24	40.82	39.26	40.82	84,742
12 Mar 10	41.26387 +0.00	41.71	40.82	41.54	271,509
11 Mar 10	41.26387 +0.00	41.41	40.77	41.41	182,605
10 Mar 10	41.26387 -0.25	41.64	40.77	41.02	54,456
09 Mar 10	41.51245 -0.75	42.13	40.77	42.13	132,155
08 Mar 10	42.25818 -0.25	42.76	42.26	42.61	84,985
05 Mar 10	42.50676 +0.25	43.45	42.01	42.56	301,816
04 Mar 10	42.25818 +0.99	42.46	40.77	40.87	154,272
03 Mar 10	41.26387 -0.99	42.76	40.77	42.21	72,551
02 Mar 10	42.25818 +1.24	43.64	41.56	41.56	262,596
01 Mar 10	41.01529 -0.75	43.00	40.77	42.13	496,188
26 Feb 10	41.76103 +0.25	42.76	40.87	42.11	128,139
25 Feb 10	41.51245 +0.25	42.11	40.87	41.66	39,253
24 Feb 10	41.26387 +0.00	41.76	41.26	41.65	140,824
23 Feb 10	41.26387 +0.25	41.65	40.87	41.58	49,916
22 Feb 10	41.01529 +1.24	41.58	39.37	40.02	70,836
19 Feb 10	39.77241 -0.50	40.02	38.78	39.77	39,447
18 Feb 10	40.26956 -0.50	41.26	39.77	41.07	197,116
17 Feb 10	40.76672 -0.25	41.76	40.77	41.71	183,124
16 Feb 10	41.01529 +0.25	41.76	40.81	41.26	28,703
15 Feb 10	40.76672 +1.74	41.76	40.27	40.73	175,699
12 Feb 10	39.02667 +0.50	39.77	38.38	39.28	16,843
11 Feb 10	38.52952 +0.50	39.28	37.47	38.63	75,492
10 Feb 10	38.03236 +0.25	38.64	37.45	38.09	65,676
09 Feb 10	37.78379 +0.25	38.28	37.40	38.28	15,455
08 Feb 10	37.53521 +0.00	37.78	37.54	37.78	33,449
05 Feb 10	37.53521 -1.24	38.18	34.20	38.18	380,924
04 Feb 10	38.77810 -1.74	39.77	38.28	39.77	89,926
03 Feb 10	40.51814 -0.65	40.69	39.77	40.37	24,179
02 Feb 10	41.16444 -0.85	44.35	41.16	44.35	108,966
01 Feb 10	42.00961 +1.49	42.76	40.27	40.27	71,671
29 Jan 10	40.51814 -1.99	42.06	39.87	41.91	136,998
28 Jan 10	42.50676 -0.25	43.35	42.06	43.35	24,835
27 Jan 10	42.75534 +0.75	43.35	42.06	42.51	115,393
26 Jan 10	42.00961 -0.25	42.61	41.26	41.91	38,130
25 Jan 10	42.25818 +0.00	42.76	41.36	42.56	218,344
22 Jan 10	42.25818 -0.25	42.63	40.72	41.89	159,013
21 Jan 10	42.50676 +0.25	43.10	41.76	43.00	265,509
20 Jan 10	42.25818 +1.49	42.76	41.56	41.56	56,823
19 Jan 10	40.76672 +1.49	42.26	39.47	39.72	237,229
18 Jan 10	39.27525 -0.75	40.42	39.18	40.42	216,621
15 Jan 10	40.02098 +1.99	41.45	38.08	38.08	343,635
14 Jan 10	38.03236 +2.73	38.78	35.15	35.15	372,422
13 Jan 10	35.29801 +0.25	35.63	34.30	35.20	128,141
12 Jan 10	35.04943 -0.50	35.80	34.63	34.63	55,875
11 Jan 10	35.54659 +0.25	35.80	34.95	35.80	12,968
08 Jan 10	35.29801 +0.00	36.04	34.60	35.80	42,468
07 Jan 10	35.29801 +0.00	35.80	34.55	35.80	16,687
06 Jan 10	35.29801 -0.50	35.80	34.30	35.80	19,521
05 Jan 10	35.79517 -1.49	37.41	35.80	36.99	132,028
04 Jan 10	37.28663 -0.48	37.46	37.29	37.44	34,188
31 Dec 09	37.76390 +0.48	37.78	37.76	37.76	23,195
30 Dec 09	37.28663 -0.25	38.28	37.19	38.28	104,676
29 Dec 09	37.53521 +0.00	37.78	35.78	35.78	75,446

Futura Medical PLC

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	0.18000 -0.02	0.20	0.18	0.19	4,749,699
19 Oct 26	0.19900 +0.02	0.20	0.19	0.20	9,010,869
16 Oct 26	0.18400 -0.03	0.21	0.18	0.21	30,987,694
15 Oct 26	0.21000 -0.01	0.24	0.21	0.24	13,122,657
14 Oct 26	0.21600 -0.01	0.23	0.21	0.23	2,975,145
13 Oct 26	0.23000 +0.01	0.23	0.21	0.21	560,114
12 Oct 26	0.21800 +0.00	0.22	0.21	0.21	3,863,310
09 Oct 26	0.22000 +0.00	0.23	0.21	0.21	6,341,676
08 Oct 26	0.22000 +0.00	0.23	0.20	0.21	26,607,124
07 Oct 26	0.22000 -0.01	0.26	0.21	0.26	37,985,740
06 Oct 26	0.22600 +0.02	0.26	0.21	0.21	5,816,230
05 Oct 26	0.21000 -0.01	0.26	0.21	0.26	10,645,737
02 Oct 26	0.22000 +0.00	0.24	0.21	0.22	7,916,500
01 Oct 26	0.22000 +0.02	0.23	0.21	0.23	16,849,366
30 Sep 26	0.19700 -0.01	0.25	0.19	0.20	45,398,272
29 Sep 26	0.21000 +0.01	0.22	0.19	0.20	26,698,808
28 Sep 26	0.20000 +0.00	0.20	0.20	0.20	11,670,730
25 Sep 26	0.19700 +0.00	0.21	0.18	0.20	20,109,156
24 Sep 26	0.19600 +0.00	0.25	0.18	0.18	20,649,012
23 Sep 26	0.20000 +0.00	0.20	0.18	0.19	7,329,884
22 Sep 26	0.20000 -0.01	0.22	0.18	0.21	4,740,876
21 Sep 26	0.21000 +0.01	0.22	0.19	0.22	3,099,266
18 Sep 26	0.19950 -0.02	0.24	0.19	0.20	12,833,242
17 Sep 26	0.21900 +0.00	0.25	0.20	0.25	4,929,669
16 Sep 26	0.22000 +0.02	0.25	0.19	0.19	8,959,732
15 Sep 26	0.19850 -0.04	0.25	0.20	0.25	837,397
14 Sep 26	0.23800 -0.01	0.25	0.19	0.25	15,517,895
11 Sep 26	0.24900 +0.01	0.25	0.19	0.19	3,549,112
10 Sep 26	0.23900 +0.00	0.25	0.18	0.25	2,840,941
09 Sep 26	0.23900 +0.00	0.24	0.19	0.24	4,454,700
08 Sep 26	0.23900 +0.03	0.25	0.20	0.23	17,891,512
07 Sep 26	0.21000 -0.07	0.30	0.20	0.30	7,941,593
04 Sep 26	0.27800 +0.00	0.30	0.22	0.30	8,514,567
03 Sep 26	0.27800 -0.05	0.30	0.20	0.25	18,645,424
02 Sep 26	0.33000 -0.05	0.36	0.31	0.32	9,885,536
01 Sep 26	0.37900 +0.00	0.44	0.32	0.44	22,394,704
28 Aug 26	0.38000 -0.02	0.45	0.34	0.36	5,494,979
27 Aug 26	0.40000 +0.00	0.46	0.36	0.46	6,751,286
26 Aug 26	0.40000 +0.01	0.42	0.36	0.42	2,962,581
25 Aug 26	0.39000 +0.01	0.45	0.36	0.45	3,501,603
24 Aug 26	0.38000 -0.06	0.50	0.38	0.45	1,179,585
21 Aug 26	0.43600 +0.02	0.50	0.40	0.40	2,524,455
20 Aug 26	0.41900 +0.02	0.50	0.36	0.36	3,206,364
19 Aug 26	0.40100 -0.04	0.46	0.36	0.44	5,916,849
18 Aug 26	0.43900 +0.00	0.45	0.39	0.45	3,588,396
17 Aug 26	0.44000 +0.03	0.45	0.36	0.43	12,152,398
14 Aug 26	0.40800 -0.04	0.50	0.37	0.50	7,224,279
13 Aug 26	0.45000 -0.03	0.50	0.37	0.37	3,993,050
12 Aug 26	0.48300 +0.14	0.50	0.34	0.50	16,747,535
11 Aug 26	0.34100 +0.00	0.40	0.34	0.35	5,885,850
10 Aug 26	0.34000 +0.00	0.39	0.34	0.39	315,987
07 Aug 26	0.34000 -0.06	0.40	0.34	0.40	750,038
06 Aug 26	0.40000 +0.02	0.40	0.34	0.40	1,084,697
05 Aug 26	0.37900 +0.02	0.50	0.32	0.50	2,922,910
04 Aug 26	0.35900 -0.04	0.40	0.32	0.40	306,167
03 Aug 26	0.39900 -0.02	0.42	0.32	0.42	3,480,050
31 Jul 26	0.41800 +0.04	0.42	0.34	0.38	4,263,417
30 Jul 26	0.37900 -0.02	0.42	0.31	0.42	889,739
29 Jul 26	0.39900 +0.00	0.42	0.34	0.42	1,999,097
28 Jul 26	0.40000 +0.01	0.40	0.31	0.38	2,044,209
27 Jul 26	0.38900 -0.01	0.42	0.31	0.42	2,406,517
24 Jul 26	0.40000 +0.00	0.40	0.31	0.40	1,010,428
23 Jul 26	0.40000 +0.01	0.40	0.31	0.31	23,909
22 Jul 26	0.39000 +0.04	0.40	0.31	0.31	3,204,705
21 Jul 26	0.34500 -0.01	0.41	0.31	0.36	939,980
20 Jul 26	0.35500 +0.04	0.42	0.31	0.37	3,731,651
17 Jul 26	0.31000 -0.09	0.45	0.30	0.45	2,685,483
16 Jul 26	0.40000 +0.04	0.40	0.31	0.31	8,094,994
15 Jul 26	0.36000 +0.00	0.50	0.30	0.50	3,587,949
14 Jul 26	0.36000 -0.01	0.40	0.35	0.35	1,549,909
13 Jul 26	0.37000 +0.00	0.50	0.32	0.50	10,537,994
10 Jul 26	0.37000 -0.03	0.40	0.32	0.40	10,571,909
09 Jul 26	0.40000 +0.00	0.50	0.30	0.50	7,542,138
08 Jul 26	0.40000 +0.00	0.50	0.35	0.50	14,346,032
07 Jul 26	0.40000 -0.15	0.53	0.24	0.43	6,881,727
06 Jul 26	0.55400 +0.00	0.56	0.43	0.56	8,203,238
03 Jul 26	0.55800 +0.05	0.57	0.43	0.49	9,068,714
02 Jul 26	0.51000 +0.05	0.52	0.46	0.52	5,325,157
01 Jul 26	0.46000 -0.06	0.57	0.45	0.53	2,192,072
30 Jun 26	0.52000 +0.02	0.63	0.42	0.55	38,905,092
29 Jun 26	0.50000 +0.00	0.70	0.46	0.70	51,611,920
26 Jun 26	0.50200 -0.07	0.70	0.50	0.70	3,849,801
25 Jun 26	0.57600 +0.07	0.70	0.53	0.70	3,532,222
24 Jun 26	0.50200 -0.10	0.70	0.50	0.59	2,275,256
23 Jun 26	0.60000 -0.04	0.64	0.50	0.60	1,464,989
22 Jun 26	0.64000 +0.10	0.68	0.55	0.68	1,616,821
19 Jun 26	0.54200 +0.00	0.68	0.54	0.68	1,853,290
18 Jun 26	0.54000 +0.01	0.66	0.52	0.66	4,745,819
17 Jun 26	0.53000 -0.07	0.60	0.53	0.60	3,284,593
16 Jun 26	0.60000 +0.05	0.68	0.55	0.68	686,989
15 Jun 26	0.55000 -0.03	0.70	0.55	0.70	1,192,093
12 Jun 26	0.58000 +0.03	0.73	0.56	0.70	6,664,134
11 Jun 26	0.54600 -0.03	0.70	0.55	0.70	4,191,608
10 Jun 26	0.58000 -0.03	0.70	0.54	0.70	11,664,773
09 Jun 26	0.61000 +0.01	0.70	0.52	0.60	4,668,180
08 Jun 26	0.60000 -0.02	0.70	0.50	0.62	7,679,911
05 Jun 26	0.62000 -0.06	0.73	0.62	0.64	516,687
04 Jun 26	0.68000 -0.09	0.74	0.62	0.73	1,534,011
03 Jun 26	0.77000 +0.04	0.78	0.69	0.70	2,411,901
02 Jun 26	0.73000 +0.03	0.78	0.68	0.78	6,970,567
01 Jun 26	0.70200 +0.05	0.78	0.65	0.78	1,230,702
29 May 26	0.65000 -0.03	0.78	0.62	0.78	1,625,602
28 May 26	0.68000 +0.01	0.70	0.62	0.70	10,813,871
27 May 26	0.66600 +0.07	0.75	0.60	0.60	1,831,145
26 May 26	0.60000 -0.07	0.78	0.60	0.64	2,499,045
22 May 26	0.67000 -0.01	0.70	0.66	0.68	3,005,809
21 May 26	0.68000 -0.02	0.78	0.64	0.64	1,578,538
20 May 26	0.70000 +0.00	0.78	0.67	0.70	1,000,278
19 May 26	0.70000 -0.04	0.78	0.64	0.78	2,515,908
18 May 26	0.73600 +0.04	0.75	0.65	0.65	4,557,148
15 May 26	0.70000 -0.02	0.78	0.69	0.69	1,568,532
14 May 26	0.72400 -0.01	0.74	0.66	0.70	7,509,996
13 May 26	0.73000 +0.06	0.78	0.67	0.73	1,768,262
12 May 26	0.67400 +0.05	0.74	0.62	0.62	2,268,479
11 May 26	0.62000 -0.08	0.70	0.62	0.70	2,740,527
08 May 26	0.70000 +0.00	0.78	0.64	0.78	4,127,492
07 May 26	0.70000 +0.00	0.78	0.65	0.65	5,178,653
06 May 26	0.70000 -0.05	0.75	0.65	0.75	4,968,208
05 May 26	0.75000 +0.00	0.79	0.60	0.76	8,818,184
01 May 26	0.74600 -0.09	0.95	0.69	0.88	12,257,934
30 Apr 26	0.83600 -0.05	1.00	0.72	0.92	11,039,880
29 Apr 26	0.89000 -0.41	1.26	0.75	1.26	51,942,872
28 Apr 26	1.30000 -0.03	1.50	1.20	1.41	5,939,969
27 Apr 26	1.32500 -0.13	1.45	1.32	1.39	4,287,666
24 Apr 26	1.45000 +0.07	1.49	1.30	1.37	4,754,049
23 Apr 26	1.37750 -0.08	1.50	1.36	1.40	4,457,628
22 Apr 26	1.46000 +0.11	1.60	1.30	1.50	21,373,060
21 Apr 26	1.35000 +0.15	1.44	1.18	1.27	14,721,174
20 Apr 26	1.19500 +0.04	1.30	1.15	1.30	3,056,984
17 Apr 26	1.15750 -0.04	1.32	1.13	1.32	1,386,448
16 Apr 26	1.20000 +0.04	1.20	1.10	1.10	782,658
15 Apr 26	1.15750 -0.07	1.22	1.16	1.18	1,427,125
14 Apr 26	1.23000 +0.04	1.25	1.16	1.25	5,109,041
13 Apr 26	1.19000 +0.02	1.19	1.19	1.19	1,584,888
10 Apr 26	1.16750 +0.02	1.20	1.06	1.12	6,875,469
09 Apr 26	1.15000 +0.07	1.15	1.05	1.05	2,156,634
08 Apr 26	1.07500 +0.03	1.10	1.04	1.10	2,319,871
07 Apr 26	1.04500 -0.03	1.20	1.03	1.20	9,829,439
02 Apr 26	1.07250 -0.05	1.15	1.04	1.10	2,648,569
01 Apr 26	1.12500 -0.02	1.20	1.05	1.05	2,255,617
31 Mar 26	1.14500 +0.01	1.20	1.05	1.20	587,347
30 Mar 26	1.13000 +0.00	1.20	1.08	1.20	1,079,778
27 Mar 26	1.12500 -0.04	1.19	1.07	1.14	4,940,255
26 Mar 26	1.17000 -0.10	1.24	1.10	1.10	2,854,798
25 Mar 26	1.27250 +0.17	1.43	1.11	1.12	3,022,739
24 Mar 26	1.10000 -0.11	1.25	1.10	1.15	4,389,026
23 Mar 26	1.20500 +0.05	1.30	1.13	1.20	6,947,106
20 Mar 26	1.15250 +0.00	1.20	1.11	1.20	3,203,919
19 Mar 26	1.15250 -0.05	1.20	1.10	1.20	2,161,999
18 Mar 26	1.20000 +0.00	1.30	1.10	1.30	12,691,313
17 Mar 26	1.20000 -0.03	1.29	1.07	1.20	6,047,482
16 Mar 26	1.22750 -0.03	1.34	1.13	1.20	3,624,443
13 Mar 26	1.26000 +0.02	1.35	1.16	1.35	1,938,853
12 Mar 26	1.24000 -0.03	1.34	1.12	1.34	1,750,517
11 Mar 26	1.27000 +0.00	1.35	1.20	1.35	491,788
10 Mar 26	1.27000 +0.05	1.34	1.11	1.34	1,542,098
09 Mar 26	1.21750 -0.06	1.34	1.10	1.10	338,985
06 Mar 26	1.27250 +0.04	1.35	1.10	1.10	1,158,204
05 Mar 26	1.23500 -0.02	1.35	1.21	1.34	2,233,110
04 Mar 26	1.25250 +0.02	1.30	1.12	1.29	903,176
03 Mar 26	1.23750 -0.01	1.34	1.16	1.34	2,778,166
02 Mar 26	1.24750 +0.06	1.34	1.11	1.11	2,265,529
27 Feb 26	1.18500 +0.00	1.22	1.15	1.22	2,747,823
26 Feb 26	1.18500 -0.03	1.24	1.15	1.15	3,799,571
25 Feb 26	1.21000 +0.00	1.34	1.15	1.34	5,783,593
24 Feb 26	1.20500 -0.03	1.25	1.17	1.20	5,837,076
23 Feb 26	1.23750 -0.02	1.35	1.15	1.25	1,513,593
20 Feb 26	1.26000 +0.01	1.38	1.15	1.15	4,546,523
19 Feb 26	1.25000 +0.03	1.37	1.15	1.28	2,458,820
18 Feb 26	1.21750 +0.00	1.29	1.15	1.29	4,439,175
17 Feb 26	1.21750 -0.08	1.28	1.15	1.15	958,235
16 Feb 26	1.29500 +0.00	1.39	1.15	1.39	8,428,222
13 Feb 26	1.29500 -0.03	1.39	1.21	1.39	690,473
12 Feb 26	1.32250 +0.02	1.39	1.25	1.25	1,937,179
11 Feb 26	1.30250 +0.03	1.40	1.23	1.40	2,844,846
10 Feb 26	1.27250 -0.13	1.40	1.22	1.40	892,024
09 Feb 26	1.40000 +0.13	1.40	1.21	1.40	2,361,556
06 Feb 26	1.27500 +0.00	1.30	1.25	1.30	1,905,316
05 Feb 26	1.27500 -0.02	1.39	1.25	1.38	16,409,313
04 Feb 26	1.29500 -0.03	1.50	1.20	1.45	10,527,796
03 Feb 26	1.32500 +0.00	1.34	1.25	1.25	1,257,286
02 Feb 26	1.33000 +0.01	1.36	1.22	1.35	799,023
30 Jan 26	1.32000 +0.04	1.34	1.21	1.34	1,388,926
29 Jan 26	1.27750 -0.07	1.38	1.25	1.38	2,554,296
28 Jan 26	1.35000 +0.01	1.38	1.20	1.20	2,750,955
27 Jan 26	1.34000 +0.01	1.40	1.28	1.28	1,431,877
26 Jan 26	1.33000 +0.05	1.39	1.15	1.34	5,901,203
23 Jan 26	1.28250 -0.01	1.36	1.22	1.28	1,273,237
22 Jan 26	1.29750 +0.06	1.35	1.16	1.35	2,021,907
21 Jan 26	1.24250 +0.03	1.35	1.15	1.35	3,754,166
20 Jan 26	1.21250 -0.05	1.34	1.16	1.34	2,152,560
19 Jan 26	1.26250 -0.05	1.38	1.16	1.38	3,664,063
16 Jan 26	1.31750 -0.03	1.45	1.26	1.40	4,558,877
15 Jan 26	1.35000 +0.05	1.40	1.24	1.25	7,178,071
14 Jan 26	1.30000 -0.15	1.45	1.27	1.35	9,705,088
13 Jan 26	1.45000 -0.10	1.70	1.37	1.70	25,187,656
12 Jan 26	1.55000 +0.25	1.74	1.31	1.40	86,653,640
09 Jan 26	1.30500 +0.08	1.40	1.21	1.40	19,153,092
08 Jan 26	1.22750 -0.02	1.44	1.16	1.16	9,280,836
07 Jan 26	1.24500 +0.04	1.44	1.21	1.44	3,020,242
06 Jan 26	1.20000 -0.02	1.44	1.16	1.44	14,774,421
05 Jan 26	1.22500 +0.00	1.35	1.15	1.35	8,568,926
02 Jan 26	1.23000 +0.12	1.44	1.12	1.15	40,529,388
31 Dec 25	1.11500 -0.03	1.25	1.10	1.13	1,219,977
30 Dec 25	1.15000 +0.05	1.48	1.08	1.08	2,788,375
29 Dec 25	1.10000 +0.00	1.31	1.08	1.10	6,278,783
24 Dec 25	1.09500 +0.01	1.18	1.07	1.10	2,017,736
23 Dec 25	1.08500 +0.00	1.18	1.08	1.08	7,886,556
22 Dec 25	1.08000 -0.11	1.53	1.02	1.50	31,173,092
19 Dec 25	1.19000 +0.01	1.27	1.18	1.18	2,352,283
18 Dec 25	1.18500 -0.12	1.25	1.15	1.15	16,801,342
17 Dec 25	1.30000 +0.15	1.40	1.16	1.30	14,795,528
16 Dec 25	1.14750 +0.01	1.20	1.13	1.20	9,259,029
15 Dec 25	1.13500 -0.02	1.25	1.12	1.18	4,571,092
12 Dec 25	1.16000 +0.04	1.16	1.10	1.16	4,137,970
11 Dec 25	1.12000 +0.04	1.18	1.08	1.18	10,924,610
10 Dec 25	1.08000 -0.05	1.21	1.08	1.20	23,805,276
09 Dec 25	1.13000 -0.03	1.20	1.10	1.15	19,584,028
08 Dec 25	1.16500 +0.14	1.20	1.02	1.02	34,214,284
05 Dec 25	1.02000 -0.07	1.12	1.02	1.12	12,243,086
04 Dec 25	1.08500 +0.03	1.14	1.06	1.12	11,471,645
03 Dec 25	1.05500 -0.01	1.20	0.99	1.20	17,580,472
02 Dec 25	1.06500 -0.03	1.15	1.05	1.10	2,538,108
01 Dec 25	1.10000 -0.02	1.15	1.10	1.15	1,682,721
28 Nov 25	1.12000 -0.02	1.15	1.10	1.15	3,537,976
27 Nov 25	1.14000 +0.04	1.20	1.05	1.20	6,155,630
26 Nov 25	1.09500 -0.04	1.20	1.07	1.20	1,013,756
25 Nov 25	1.14000 -0.06	1.21	1.14	1.21	1,121,454
24 Nov 25	1.19500 +0.00	1.25	1.18	1.25	1,007,547
21 Nov 25	1.19000 +0.00	1.22	1.18	1.19	5,291,536
20 Nov 25	1.19500 -0.03	1.25	1.19	1.25	5,511,141
19 Nov 25	1.22500 +0.02	1.25	1.20	1.25	1,761,616
18 Nov 25	1.20000 -0.08	1.30	1.15	1.30	824,857
17 Nov 25	1.28250 -0.02	1.70	1.20	1.58	4,841,145
14 Nov 25	1.30000 -0.28	1.80	1.25	1.80	9,149,752
13 Nov 25	1.58000 -0.62	2.00	1.45	1.80	20,044,528
12 Nov 25	2.20000 -0.05	2.35	2.09	2.30	1,480,748
11 Nov 25	2.25000 -0.20	2.50	2.20	2.50	1,006,695
10 Nov 25	2.45000 +0.22	2.55	2.12	2.12	1,522,090
07 Nov 25	2.23000 -0.10	2.35	2.14	2.30	481,245
06 Nov 25	2.32500 -0.06	2.40	2.09	2.25	996,987
05 Nov 25	2.38000 -0.22	2.60	2.26	2.57	4,510,603
04 Nov 25	2.60000 +0.00	2.80	2.57	2.70	437,628
03 Nov 25	2.60000 -0.06	2.75	2.56	2.75	1,306,443
31 Oct 25	2.66000 +0.06	2.66	2.59	2.65	278,822
30 Oct 25	2.60500 -0.28	2.80	2.56	2.70	724,680
29 Oct 25	2.88000 -0.02	3.09	2.70	3.09	1,843,577
28 Oct 25	2.90000 +0.18	3.09	2.70	2.72	1,989,738
27 Oct 25	2.72000 -0.13	3.08	2.55	3.00	702,112
24 Oct 25	2.85500 -0.10	3.08	2.66	3.08	1,104,985
23 Oct 25	2.95500 -0.03	3.10	2.60	2.90	709,610
22 Oct 25	2.98000 +0.29	3.09	2.50	2.90	2,739,134
21 Oct 25	2.69500 +0.19	3.21	2.48	3.00	3,670,289
20 Oct 25	2.50000 +0.32	2.70	1.97	1.97	3,333,838
17 Oct 25	2.18000 -0.23	2.50	1.80	2.40	1,456,687
16 Oct 25	2.41000 +0.56	2.41	1.71	1.85	3,449,687
15 Oct 25	1.85500 -0.15	2.00	1.50	2.00	2,401,843
14 Oct 25	2.01000 +0.01	2.50	1.71	1.90	4,459,846
13 Oct 25	2.00000 -0.35	2.70	1.70	2.70	6,195,157
10 Oct 25	2.35000 +0.05	3.00	2.11	3.00	3,585,768
09 Oct 25	2.30000 -0.06	2.50	2.11	2.40	1,647,988
08 Oct 25	2.36000 +0.01	3.00	2.30	2.44	3,416,674
07 Oct 25	2.34500 -0.88	3.35	1.63	3.11	16,926,588
06 Oct 25	3.23000 -0.07	3.38	3.11	3.38	1,598,634
03 Oct 25	3.30000 -0.22	3.84	3.26	3.28	855,799
02 Oct 25	3.52000 -0.18	3.80	3.43	3.70	1,340,672
01 Oct 25	3.70000 -0.10	3.80	3.43	3.80	370,756
30 Sep 25	3.80000 -0.05	3.84	3.01	3.80	2,270,001
29 Sep 25	3.84500 +0.56	4.00	3.50	3.90	3,431,685
26 Sep 25	3.29000 -0.58	4.10	3.29	3.98	2,821,601
25 Sep 25	3.86500 -0.04	4.06	3.70	4.00	1,980,392
24 Sep 25	3.90000 -0.20	4.50	3.51	4.40	7,133,515
23 Sep 25	4.10500 -0.84	6.00	3.86	6.00	4,180,557
22 Sep 25	4.95000 -0.30	6.00	4.14	6.00	3,604,621
19 Sep 25	5.24500 -3.59	6.00	4.00	4.05	13,215,360
18 Sep 25	8.83000 +0.10	9.00	8.66	9.00	115,927
17 Sep 25	8.73000 +0.12	8.90	8.39	8.50	656,763
16 Sep 25	8.61000 -0.23	9.20	8.50	8.60	77,460
15 Sep 25	8.84000 -0.16	9.24	8.71	9.00	268,020
12 Sep 25	9.00000 +0.05	10.00	8.60	10.00	266,759
11 Sep 25	8.95000 -1.03	9.95	8.54	9.42	612,933
10 Sep 25	9.97500 +0.62	10.45	9.40	10.00	659,773
09 Sep 25	9.36000 -0.66	10.39	9.36	10.20	45,204
08 Sep 25	10.02500 +0.47	10.45	9.60	9.60	154,582
05 Sep 25	9.55000 -0.25	9.96	9.25	9.96	126,497
04 Sep 25	9.80000 +0.41	9.98	9.12	9.12	262,640
03 Sep 25	9.39000 +0.13	9.98	9.02	9.02	243,729
02 Sep 25	9.26000 +0.26	10.00	8.66	10.00	139,914
01 Sep 25	9.00000 +0.00	9.38	8.62	9.00	185,067
29 Aug 25	9.00000 +0.00	9.13	8.80	9.00	450,089
28 Aug 25	9.00000 +0.10	9.00	8.48	8.70	348,327
27 Aug 25	8.90000 -0.60	9.60	8.82	9.00	981,869
26 Aug 25	9.50000 +0.50	9.84	9.21	9.21	51,891
22 Aug 25	9.00000 -0.42	9.58	8.84	8.84	98,675
21 Aug 25	9.42000 -0.12	10.30	8.72	9.20	174,581
20 Aug 25	9.54000 +0.22	10.10	8.72	9.02	59,405
19 Aug 25	9.32000 -0.12	9.92	8.72	9.74	12,337
18 Aug 25	9.44000 -0.26	10.00	8.72	9.98	122,866
15 Aug 25	9.70000 -0.16	9.81	8.97	9.40	506,072
14 Aug 25	9.86000 +0.70	10.04	8.89	8.96	487,096
13 Aug 25	9.16000 +0.11	9.50	8.62	8.84	98,359
12 Aug 25	9.05000 +0.01	10.00	8.62	9.98	679,785
11 Aug 25	9.04000 -0.31	10.50	9.04	10.50	474,895
08 Aug 25	9.35000 -2.17	10.69	8.99	9.00	1,715,996
07 Aug 25	11.52500 +0.42	12.00	11.10	11.10	122,595
06 Aug 25	11.10000 -0.95	12.00	11.05	11.80	176,825
05 Aug 25	12.05000 -0.45	12.50	11.64	12.50	188,767
04 Aug 25	12.50000 +0.00	12.58	11.67	12.50	235,463
01 Aug 25	12.50000 +0.25	12.50	11.75	12.10	164,063
31 Jul 25	12.25000 -0.93	13.45	12.25	13.00	521,712
30 Jul 25	13.17500 -0.02	13.45	13.18	13.20	400,502
29 Jul 25	13.20000 -0.05	13.52	13.15	13.40	612,190
28 Jul 25	13.25000 -0.18	14.00	13.25	13.50	572,291
25 Jul 25	13.42500 +0.15	14.85	13.05	14.00	1,153,424
24 Jul 25	13.27500 +0.32	14.55	12.97	13.25	1,154,740
23 Jul 25	12.95000 +0.55	14.00	12.08	13.00	1,751,282
22 Jul 25	12.40000 +0.63	13.05	11.75	11.75	438,731
21 Jul 25	11.77500 +0.77	12.90	11.00	11.00	2,155,835
18 Jul 25	11.00000 +0.89	11.00	10.22	10.70	321,483
17 Jul 25	10.11000 +0.06	10.85	9.12	9.80	495,192
16 Jul 25	10.05000 -0.20	10.56	9.14	10.15	1,218,191
15 Jul 25	10.25000 -0.93	11.48	10.25	11.30	277,261
14 Jul 25	11.17500 -0.68	12.96	11.18	12.50	1,097,559
11 Jul 25	11.85000 +0.45	15.00	11.50	12.45	5,148,772
10 Jul 25	11.40000 +3.53	14.95	8.50	9.00	5,476,505
09 Jul 25	7.87000 -0.07	8.60	7.30	8.58	855,865
08 Jul 25	7.94000 +0.24	8.63	7.77	8.00	598,431
07 Jul 25	7.70000 -0.15	8.25	7.67	8.00	330,701
04 Jul 25	7.85000 +0.40	8.00	7.50	8.00	383,617
03 Jul 25	7.45000 +0.00	7.90	7.37	7.68	476,420
02 Jul 25	7.45000 -0.30	7.82	7.20	7.50	543,732
01 Jul 25	7.75000 -0.25	8.00	7.61	8.00	193,852
30 Jun 25	8.00000 +0.40	9.00	7.57	9.00	748,593
27 Jun 25	7.60000 -0.83	8.52	7.60	7.88	610,936
26 Jun 25	8.43000 +0.00	8.52	7.90	7.90	304,417
25 Jun 25	8.43000 +0.15	8.57	8.00	8.00	345,734
24 Jun 25	8.28000 -0.21	8.73	8.00	8.26	434,068
23 Jun 25	8.49000 -0.16	8.60	8.22	8.32	79,449
20 Jun 25	8.65000 +0.04	9.00	8.30	8.40	439,985
19 Jun 25	8.61000 -0.34	9.32	8.24	8.42	454,605
18 Jun 25	8.95000 +0.15	9.13	8.77	9.13	46,634
17 Jun 25	8.80000 -0.08	9.38	8.42	9.38	283,057
16 Jun 25	8.88000 -0.22	9.38	8.88	9.38	64,101
13 Jun 25	9.10000 +0.10	9.22	8.80	9.00	520,418
12 Jun 25	9.00000 -0.29	9.20	8.63	9.20	566,698
11 Jun 25	9.29000 +0.00	9.33	9.02	9.02	237,607
10 Jun 25	9.29000 -0.31	9.55	9.10	9.10	212,462
09 Jun 25	9.60000 +0.31	9.60	9.08	9.60	140,832
06 Jun 25	9.29000 -0.20	9.68	9.00	9.12	249,212
05 Jun 25	9.49000 +0.00	9.94	9.00	9.12	292,822
04 Jun 25	9.49000 -0.21	9.98	9.40	9.98	232,102
03 Jun 25	9.70000 +0.45	9.98	8.52	9.38	781,851
02 Jun 25	9.25000 +0.11	10.00	8.88	9.40	1,352,319
30 May 25	9.14000 -0.06	9.38	8.52	9.02	1,247,128
29 May 25	9.20000 +0.20	10.51	9.04	9.48	2,421,379
28 May 25	9.00000 +0.15	9.46	8.61	9.00	1,213,846
27 May 25	8.85000 +0.00	9.98	8.02	9.96	799,915
23 May 25	8.85000 -0.75	9.98	8.02	9.48	1,525,650
22 May 25	9.60000 +1.60	9.60	8.11	9.56	386,416
21 May 25	8.00000 -0.91	9.10	8.00	8.98	1,350,251
20 May 25	8.91000 -0.04	9.40	8.52	8.54	182,693
19 May 25	8.95000 -0.31	9.98	8.52	9.26	95,383
16 May 25	9.26000 +0.56	9.27	8.54	8.54	89,506
15 May 25	8.70000 -0.12	9.35	8.70	8.70	148,513
14 May 25	8.82000 -1.14	9.90	8.51	8.60	246,196
13 May 25	9.96000 +1.15	10.00	8.62	8.62	244,995
12 May 25	8.81000 +0.12	9.14	8.52	9.00	306,754
09 May 25	8.69000 +0.13	8.92	8.30	8.90	749,249
08 May 25	8.56000 -0.22	9.00	8.52	9.00	159,781
07 May 25	8.78000 +0.04	9.09	8.55	8.98	442,973
06 May 25	8.74000 -0.20	9.10	8.50	8.50	161,946
02 May 25	8.94000 -0.06	9.40	8.81	9.02	626,637
01 May 25	9.00000 +0.16	9.48	9.00	9.48	202,880
30 Apr 25	8.84000 -0.42	9.98	8.53	9.98	814,584
29 Apr 25	9.26000 +0.01	9.98	8.52	8.52	140,437
28 Apr 25	9.25000 +0.00	9.50	8.59	9.50	304,574
25 Apr 25	9.25000 -0.10	9.50	8.53	9.50	81,352
24 Apr 25	9.35000 -0.13	9.62	8.52	9.00	835,674
23 Apr 25	9.48000 +0.18	9.96	9.06	9.96	436,713
22 Apr 25	9.30000 +0.42	10.00	8.85	10.00	916,073
17 Apr 25	8.88000 -0.14	9.53	8.56	9.00	210,115
16 Apr 25	9.02000 -0.62	9.97	9.02	9.88	233,434
15 Apr 25	9.64000 +0.69	9.90	8.56	8.56	1,116,570
14 Apr 25	8.95000 -0.95	10.20	8.47	9.40	310,042
11 Apr 25	9.90000 +0.10	10.15	9.02	9.02	208,068
10 Apr 25	9.80000 -0.08	10.35	9.70	10.00	415,458
09 Apr 25	9.88000 +0.20	9.96	9.02	9.02	159,716
08 Apr 25	9.68000 +0.09	9.69	8.74	9.42	191,799
07 Apr 25	9.59000 +0.35	9.59	8.48	9.02	1,038,257
04 Apr 25	9.24000 -0.89	10.26	8.55	9.70	907,451
03 Apr 25	10.12500 -0.21	10.38	9.52	9.52	101,278
02 Apr 25	10.33500 -0.16	10.34	9.69	10.00	236,809
01 Apr 25	10.50000 +0.00	10.95	10.05	10.95	278,728
31 Mar 25	10.50000 +0.04	11.00	10.02	10.98	522,279
28 Mar 25	10.46000 +0.21	10.46	10.02	10.20	167,344
27 Mar 25	10.25000 +0.06	10.48	9.80	10.48	122,081
26 Mar 25	10.19000 +0.19	10.65	9.80	9.90	75,518
25 Mar 25	10.00000 -0.45	10.18	9.92	10.00	226,060
24 Mar 25	10.45000 +0.70	10.45	9.51	9.51	500,547
21 Mar 25	9.75000 -0.49	10.10	9.44	9.60	576,271
20 Mar 25	10.24000 +0.34	10.44	9.52	9.81	444,496
19 Mar 25	9.90000 -0.16	10.28	9.52	10.00	710,121
18 Mar 25	10.06000 -1.39	11.49	9.75	11.32	1,279,993
17 Mar 25	11.45000 -0.41	11.85	11.31	11.50	398,606
14 Mar 25	11.86000 +0.64	11.86	11.11	11.50	941,369
13 Mar 25	11.22000 -0.12	12.46	11.07	11.08	467,446
12 Mar 25	11.34000 -0.96	12.15	11.30	12.06	890,007
11 Mar 25	12.30000 -0.70	12.80	12.04	12.80	160,524
10 Mar 25	13.00000 -0.20	13.76	12.52	13.00	281,754
07 Mar 25	13.20000 -0.68	13.78	12.98	13.20	187,381
06 Mar 25	13.88000 +0.38	13.88	13.00	13.40	207,807
05 Mar 25	13.50000 -0.18	14.00	12.50	14.00	185,041
04 Mar 25	13.68000 +0.16	13.98	12.76	13.78	501,269
03 Mar 25	13.52000 +0.12	13.97	13.19	13.56	107,056
28 Feb 25	13.40000 -0.16	13.56	13.00	13.56	141,767
27 Feb 25	13.56000 +0.66	14.18	13.04	13.20	1,091,926
26 Feb 25	12.90000 -0.05	13.48	12.52	12.52	177,603
25 Feb 25	12.95000 -0.29	13.32	12.50	13.24	580,591
24 Feb 25	13.24000 -0.42	13.48	12.50	13.48	451,341
21 Feb 25	13.66000 -0.63	14.18	12.14	13.80	1,128,772
20 Feb 25	14.29000 -0.29	14.83	13.82	14.50	1,022,908
19 Feb 25	14.58000 -0.22	14.88	14.04	14.16	1,013,712
18 Feb 25	14.80000 +0.80	14.80	14.00	14.00	1,300,590
17 Feb 25	14.00000 -0.39	14.30	13.80	13.90	414,454
14 Feb 25	14.39000 +0.39	14.78	13.85	14.00	476,249
13 Feb 25	14.00000 -0.27	14.98	13.75	14.00	506,192
12 Feb 25	14.27000 +0.17	15.00	13.76	14.98	902,099
11 Feb 25	14.10000 +0.70	14.50	13.48	13.80	588,143
10 Feb 25	13.40000 +0.00	14.80	13.14	13.60	1,200,235
07 Feb 25	13.40000 -1.70	15.18	12.80	15.10	4,394,499
06 Feb 25	15.10000 -0.80	17.71	15.10	17.20	622,262
05 Feb 25	15.90000 -0.40	17.98	15.84	16.50	538,467
04 Feb 25	16.30000 -0.16	17.10	16.30	16.46	475,419
03 Feb 25	16.46000 -0.50	17.98	16.11	16.96	1,263,796
31 Jan 25	16.96000 +0.46	17.30	16.20	17.30	1,704,209
30 Jan 25	16.50000 -14.50	20.00	12.99	20.00	8,578,471
29 Jan 25	31.00000 +0.05	31.20	30.10	30.40	217,092
28 Jan 25	30.95000 +0.55	31.25	30.15	30.90	91,202
27 Jan 25	30.40000 -0.38	30.95	29.95	30.10	268,411
24 Jan 25	30.77500 -0.30	30.77	30.10	30.35	223,769
23 Jan 25	31.07500 +0.33	32.45	30.20	30.55	276,595
22 Jan 25	30.75000 -1.00	31.77	30.50	31.75	431,724
21 Jan 25	31.75000 -0.28	32.00	30.80	31.80	259,613
20 Jan 25	32.02500 +0.03	32.15	31.45	31.80	330,174
17 Jan 25	32.00000 +0.17	32.56	31.73	32.50	385,028
16 Jan 25	31.82500 +0.33	32.50	31.11	31.40	258,558
15 Jan 25	31.50000 +1.50	32.55	30.60	31.25	615,874
14 Jan 25	30.00000 -0.38	30.42	29.90	29.95	196,866
13 Jan 25	30.37500 +0.00	30.74	29.85	30.05	184,564
10 Jan 25	30.37500 -0.33	30.99	29.74	30.35	256,472
09 Jan 25	30.70000 -0.40	31.25	30.60	31.25	249,715
08 Jan 25	31.10000 -0.40	31.84	29.55	31.30	195,594
07 Jan 25	31.50000 +0.20	32.50	31.10	31.10	460,434
06 Jan 25	31.30000 -0.58	32.55	31.10	31.30	230,997
03 Jan 25	31.87500 +0.45	32.40	31.24	31.50	165,123
02 Jan 25	31.42500 -0.23	31.80	31.10	31.75	238,292
31 Dec 24	31.65000 +0.02	31.71	31.26	31.50	21,419
30 Dec 24	31.62500 -0.15	32.15	31.20	31.50	110,310
27 Dec 24	31.77500 +0.07	32.05	31.41	32.05	51,566
24 Dec 24	31.70000 -0.30	32.40	31.30	32.40	375,775
23 Dec 24	32.00000 +0.05	32.25	31.31	31.75	185,452
20 Dec 24	31.95000 -0.80	32.83	31.72	32.50	392,581
19 Dec 24	32.75000 +0.15	33.02	32.00	32.50	180,797
18 Dec 24	32.60000 -0.05	33.17	32.41	32.65	134,863
17 Dec 24	32.65000 -0.35	34.00	32.65	32.85	277,588
16 Dec 24	33.00000 -0.17	33.95	32.95	33.95	534,548
13 Dec 24	33.17500 -0.05	33.61	32.70	32.90	97,229
12 Dec 24	33.22500 -0.03	33.80	32.90	33.80	111,062
11 Dec 24	33.25000 -0.42	33.95	33.00	33.10	218,611
10 Dec 24	33.67500 -0.33	34.00	32.96	34.00	181,123
09 Dec 24	34.00000 +0.90	34.00	32.85	32.90	307,419
06 Dec 24	33.10000 +0.13	33.93	32.60	32.60	202,726
05 Dec 24	32.97500 -0.15	34.00	32.80	33.00	160,501
04 Dec 24	33.12500 -0.22	33.31	33.00	33.05	220,810
03 Dec 24	33.35000 +0.05	33.96	33.00	33.65	329,581
02 Dec 24	33.30000 -0.40	33.59	32.72	33.50	199,999
29 Nov 24	33.70000 +0.70	33.85	32.63	33.00	370,024
28 Nov 24	33.00000 -0.30	33.50	32.64	33.00	289,466
27 Nov 24	33.30000 -0.38	34.50	21.50	34.50	10,436,794
26 Nov 24	33.67500 +0.75	33.80	32.55	33.00	246,811
25 Nov 24	32.92500 -0.03	33.30	32.80	33.00	403,793
22 Nov 24	32.95000 -0.22	33.95	32.95	33.55	478,676
21 Nov 24	33.17500 -0.10	33.39	32.55	33.05	197,371
20 Nov 24	33.27500 -0.88	33.95	33.00	33.45	193,930
19 Nov 24	34.15000 -0.32	34.75	33.50	33.80	223,393
18 Nov 24	34.47500 +0.47	34.55	33.55	33.70	184,951
15 Nov 24	34.00000 -0.88	34.87	33.22	34.50	765,973
14 Nov 24	34.87500 -1.28	35.98	33.55	35.50	1,060,259
13 Nov 24	36.15000 -1.13	37.49	35.50	37.00	970,517
12 Nov 24	37.27500 -0.52	38.10	36.67	37.25	342,831
11 Nov 24	37.80000 -0.63	38.46	36.00	38.00	1,922,993
08 Nov 24	38.42500 +0.02	38.95	37.71	38.95	639,921
07 Nov 24	38.40000 +0.00	38.86	37.00	38.05	591,700
06 Nov 24	38.40000 +0.25	39.00	38.00	39.00	304,365
05 Nov 24	38.15000 +0.15	39.00	37.79	38.95	821,699
04 Nov 24	38.00000 +1.13	39.00	37.05	37.60	1,433,962
01 Nov 24	36.87500 +0.40	37.10	36.14	36.95	467,633
31 Oct 24	36.47500 +0.55	36.73	35.40	35.40	346,642
30 Oct 24	35.92500 +0.42	36.44	35.36	36.25	764,080
29 Oct 24	35.50000 -2.50	39.95	35.50	39.95	740,971
28 Oct 24	38.00000 -0.67	40.95	38.00	38.60	2,142,502
25 Oct 24	38.67500 +4.67	39.50	33.51	34.50	2,416,078
24 Oct 24	34.00000 +0.90	34.44	33.41	33.90	1,168,483
23 Oct 24	33.10000 -0.20	33.90	32.72	32.85	168,078
22 Oct 24	33.30000 +0.02	33.85	32.85	33.00	104,440
21 Oct 24	33.27500 +0.28	33.65	32.71	32.85	64,005
18 Oct 24	33.00000 +0.35	33.83	32.16	33.00	432,633
17 Oct 24	32.65000 -0.70	33.14	31.28	33.00	297,986
16 Oct 24	33.35000 +1.35	33.35	31.30	32.00	267,414
15 Oct 24	32.00000 -1.33	33.52	28.13	32.80	1,966,138
14 Oct 24	33.32500 +0.48	33.52	32.50	32.55	383,457
11 Oct 24	32.85000 +0.05	33.23	32.51	32.60	258,877
10 Oct 24	32.80000 -0.20	33.40	32.80	33.00	191,310
09 Oct 24	33.00000 -0.13	33.90	32.80	33.90	112,735
08 Oct 24	33.12500 -0.38	33.88	32.85	33.00	329,161
07 Oct 24	33.50000 +0.95	35.95	33.05	35.45	667,315
04 Oct 24	32.55000 -1.20	34.95	32.55	33.70	383,045
03 Oct 24	33.75000 -0.35	34.10	33.40	34.00	96,327
02 Oct 24	34.10000 +0.10	34.65	33.40	34.00	174,475
01 Oct 24	34.00000 -0.35	34.80	33.97	34.20	388,399
30 Sep 24	34.35000 -0.55	36.00	33.72	36.00	337,993
27 Sep 24	34.90000 +0.40	36.30	34.00	35.00	835,934
26 Sep 24	34.50000 -1.10	36.00	34.50	35.70	279,824
25 Sep 24	35.60000 +0.50	36.25	35.25	35.60	184,675
24 Sep 24	35.10000 -0.40	36.30	35.10	35.50	137,006
23 Sep 24	35.50000 -0.40	36.35	35.10	35.90	381,873
20 Sep 24	35.90000 -0.10	36.95	35.70	35.75	165,192
19 Sep 24	36.00000 -0.40	37.80	35.50	36.00	173,793
18 Sep 24	36.40000 -0.10	37.95	36.00	36.45	402,575
17 Sep 24	36.50000 -0.20	37.60	36.50	37.60	312,453
16 Sep 24	36.70000 -0.30	37.59	36.40	37.00	279,745
13 Sep 24	37.00000 +0.50	37.66	36.40	36.45	270,323
12 Sep 24	36.50000 -0.50	37.03	36.25	36.55	605,553
11 Sep 24	37.00000 -1.00	37.76	36.55	37.05	413,053
10 Sep 24	38.00000 -2.00	45.56	36.30	44.95	3,411,673
09 Sep 24	40.00000 +1.10	41.75	38.50	38.90	750,785
06 Sep 24	38.90000 +1.40	38.90	37.46	37.55	260,715
05 Sep 24	37.50000 +0.20	38.32	37.30	37.45	305,479
04 Sep 24	37.30000 -0.60	37.97	36.85	37.60	646,813
03 Sep 24	37.90000 -1.77	40.25	37.60	40.25	1,004,250
02 Sep 24	39.67500 +6.17	40.52	34.52	35.15	3,698,837
30 Aug 24	33.50000 -0.85	34.68	33.50	33.80	32,835
29 Aug 24	34.35000 +0.47	34.95	33.75	34.95	127,449
28 Aug 24	33.87500 +0.20	34.00	33.40	33.40	151,314
27 Aug 24	33.67500 +1.08	34.05	33.06	33.50	192,142
23 Aug 24	32.60000 -2.20	34.73	31.90	34.50	634,884
22 Aug 24	34.80000 +0.10	35.24	34.25	34.25	85,064
21 Aug 24	34.70000 +0.05	35.24	34.37	34.95	48,204
20 Aug 24	34.65000 +0.65	35.35	34.15	35.35	212,138
19 Aug 24	34.00000 +0.65	35.10	33.10	33.10	238,841
16 Aug 24	33.35000 -0.75	34.55	33.35	33.85	165,647
15 Aug 24	34.10000 +0.15	34.82	33.58	33.85	43,186
14 Aug 24	33.95000 -0.38	35.35	33.65	34.65	153,286
13 Aug 24	34.32500 -0.17	34.95	33.81	34.95	56,482
12 Aug 24	34.50000 +0.95	35.35	33.70	33.75	65,384
09 Aug 24	33.55000 -0.45	34.20	33.55	33.70	61,693
08 Aug 24	34.00000 -0.50	35.40	33.40	35.40	63,149
07 Aug 24	34.50000 +0.00	34.95	34.00	34.95	80,997
06 Aug 24	34.50000 +1.08	35.35	33.13	35.05	318,908
05 Aug 24	33.42500 -1.60	34.70	33.00	34.50	663,177
02 Aug 24	35.02500 -0.97	36.00	34.76	35.20	258,165
01 Aug 24	36.00000 +1.80	37.90	35.55	35.90	699,529
31 Jul 24	34.20000 -0.38	34.50	33.69	34.50	79,697
30 Jul 24	34.57500 +0.23	34.90	33.05	34.15	153,634
29 Jul 24	34.35000 +0.52	34.75	33.23	34.75	158,288
26 Jul 24	33.82500 +0.23	35.95	33.50	35.00	493,444
25 Jul 24	33.60000 -0.45	34.75	33.47	34.50	272,103
24 Jul 24	34.05000 -0.25	34.85	33.74	34.30	419,499
23 Jul 24	34.30000 -0.20	34.30	33.20	33.85	547,467
22 Jul 24	34.50000 -0.15	35.13	33.86	34.10	449,373
19 Jul 24	34.65000 -0.05	34.85	33.60	34.25	245,261
18 Jul 24	34.70000 -0.58	35.95	34.25	34.85	334,165
17 Jul 24	35.27500 -0.72	36.26	33.55	36.05	450,432
16 Jul 24	36.00000 +0.00	36.50	35.80	35.80	96,612
15 Jul 24	36.00000 -0.70	37.70	35.33	36.40	207,504
12 Jul 24	36.70000 -0.33	37.94	36.35	36.75	376,936
11 Jul 24	37.02500 -0.22	37.65	36.45	36.95	128,785
10 Jul 24	37.25000 +0.35	37.94	36.68	36.85	255,734
09 Jul 24	36.90000 +0.20	37.40	36.55	37.15	167,342
08 Jul 24	36.70000 +0.03	37.82	36.23	36.70	101,255
05 Jul 24	36.67500 +0.00	36.86	36.57	36.70	34,309
04 Jul 24	36.67500 +0.00	37.95	36.19	36.70	408,903
03 Jul 24	36.67500 -0.23	38.00	36.05	36.70	158,983
02 Jul 24	36.90000 -0.63	37.35	36.55	37.35	305,811
01 Jul 24	37.52500 +0.60	37.80	36.65	36.65	88,968
28 Jun 24	36.92500 -0.63	37.89	36.53	37.25	235,035
27 Jun 24	37.55000 +0.40	38.22	36.11	36.25	485,850
26 Jun 24	37.15000 -0.67	37.88	36.60	37.50	293,498
25 Jun 24	37.82500 +0.25	37.83	36.80	37.50	178,410
24 Jun 24	37.57500 +0.92	37.80	36.25	37.20	252,514
21 Jun 24	36.65000 +0.53	36.82	35.64	35.80	173,950
20 Jun 24	36.12500 -0.42	37.70	35.25	37.00	454,228
19 Jun 24	36.55000 +1.15	36.88	35.20	35.40	475,711
18 Jun 24	35.40000 -0.47	35.90	34.20	35.90	308,604
17 Jun 24	35.87500 +1.03	35.88	34.70	34.70	240,217
14 Jun 24	34.85000 -1.08	36.93	34.00	36.00	586,710
13 Jun 24	35.92500 -0.25	36.93	35.05	36.00	313,848
12 Jun 24	36.17500 -0.23	36.93	35.50	36.60	242,788
11 Jun 24	36.40000 -0.70	37.16	36.00	36.80	338,564
10 Jun 24	37.10000 -1.25	38.05	36.65	38.05	831,427
07 Jun 24	38.35000 +0.10	39.04	38.32	38.35	113,840
06 Jun 24	38.25000 -1.00	39.70	38.25	39.05	427,241
05 Jun 24	39.25000 +2.10	40.82	36.28	37.95	1,799,527
04 Jun 24	37.15000 -0.20	37.59	36.63	37.00	181,061
03 Jun 24	37.35000 +0.00	37.95	36.71	37.25	173,296
31 May 24	37.35000 -0.13	38.48	36.81	37.30	361,292
30 May 24	37.47500 +0.07	38.15	37.15	37.80	119,980
29 May 24	37.40000 -0.67	39.00	37.33	39.00	236,676
28 May 24	38.07500 -0.72	39.50	37.95	38.80	247,415
24 May 24	38.80000 +0.40	39.50	38.65	38.65	86,380
23 May 24	38.40000 -0.85	39.14	38.40	39.00	229,752
22 May 24	39.25000 +0.63	39.75	38.55	38.70	52,121
21 May 24	38.62500 -0.58	39.55	38.63	39.05	189,161
20 May 24	39.20000 -0.50	39.70	38.55	39.50	312,215
17 May 24	39.70000 +0.80	39.70	38.85	39.05	315,512
16 May 24	38.90000 -0.95	40.20	38.78	40.20	201,233
15 May 24	39.85000 -0.15	40.30	39.72	40.30	245,051
14 May 24	40.00000 +0.30	40.05	39.00	39.40	475,298
13 May 24	39.70000 +0.00	39.95	38.88	39.60	360,362
10 May 24	39.70000 -1.60	41.30	39.34	41.30	376,954
09 May 24	41.30000 +0.60	41.30	39.50	40.05	186,741
08 May 24	40.70000 +0.10	41.80	39.50	40.40	610,757
07 May 24	40.60000 +3.80	40.60	36.82	37.80	782,551
03 May 24	36.80000 +2.80	37.50	34.16	35.00	751,321
02 May 24	34.00000 +1.10	34.60	32.70	33.00	581,736
01 May 24	32.90000 -0.05	33.50	32.68	33.50	188,328
30 Apr 24	32.95000 -1.90	35.06	32.95	34.25	582,500
29 Apr 24	34.85000 -0.60	36.47	33.15	35.40	405,808
26 Apr 24	35.45000 +0.05	35.89	35.20	35.45	244,893
25 Apr 24	35.40000 -0.40	36.20	35.00	35.80	239,036
24 Apr 24	35.80000 +0.25	36.50	35.75	36.50	250,669
23 Apr 24	35.55000 -0.05	36.50	35.51	36.45	348,901
22 Apr 24	35.60000 -0.05	35.95	35.00	35.35	204,032
19 Apr 24	35.65000 +0.15	36.50	34.05	36.50	425,286
18 Apr 24	35.50000 -1.00	35.80	35.30	35.80	217,550
17 Apr 24	36.50000 +0.90	36.50	35.50	35.60	244,866
16 Apr 24	35.60000 -0.60	36.16	35.60	35.60	435,798
15 Apr 24	36.20000 +0.00	36.20	35.05	35.05	460,955
12 Apr 24	36.20000 +0.20	37.00	33.21	36.20	2,968,101
11 Apr 24	36.00000 -1.00	37.40	36.00	37.00	761,848
10 Apr 24	37.00000 -5.80	43.80	35.61	43.00	3,651,659
09 Apr 24	42.80000 +2.60	42.85	40.00	40.00	1,204,233
08 Apr 24	40.20000 +1.20	40.50	38.25	38.95	726,246
05 Apr 24	39.00000 -0.10	39.15	38.05	38.15	422,942
04 Apr 24	39.10000 -0.93	40.00	38.50	39.95	723,877
03 Apr 24	40.02500 +0.03	40.45	38.50	39.50	297,320
02 Apr 24	40.00000 -0.50	40.00	38.05	39.00	519,956
28 Mar 24	40.50000 +1.70	40.50	38.87	39.60	299,872
27 Mar 24	38.80000 +0.80	39.00	37.70	38.00	283,347
26 Mar 24	38.00000 -0.25	38.85	37.20	38.00	204,558
25 Mar 24	38.25000 +0.45	38.78	37.73	38.70	197,919
22 Mar 24	37.80000 -1.20	38.90	37.24	38.10	315,655
21 Mar 24	39.00000 +0.30	39.13	37.72	38.90	375,795
20 Mar 24	38.70000 -1.10	39.70	37.30	38.00	623,578
19 Mar 24	39.80000 -0.20	40.28	39.10	39.10	132,276
18 Mar 24	40.00000 -0.30	40.34	39.20	40.00	297,140
15 Mar 24	40.30000 +0.05	40.30	39.30	40.00	227,379
14 Mar 24	40.25000 -0.05	41.47	38.80	40.60	752,888
13 Mar 24	40.30000 -0.90	42.00	40.30	41.90	136,197
12 Mar 24	41.20000 +0.80	41.63	39.53	40.40	369,970
11 Mar 24	40.40000 +0.55	40.40	39.20	40.10	130,513
08 Mar 24	39.85000 -0.35	40.10	39.10	39.40	296,059
07 Mar 24	40.20000 -1.40	42.10	37.49	40.60	1,298,729
06 Mar 24	41.60000 -0.50	42.10	40.80	41.50	222,444
05 Mar 24	42.10000 +0.60	42.24	41.54	42.24	97,094
04 Mar 24	41.50000 -0.30	42.90	41.23	42.90	188,342
01 Mar 24	41.80000 +1.30	42.87	41.10	42.50	506,724
29 Feb 24	40.50000 -2.35	43.40	40.50	42.00	540,436
28 Feb 24	42.85000 -1.15	45.00	41.90	44.80	472,406
27 Feb 24	44.00000 +3.80	44.00	39.20	40.90	629,175
26 Feb 24	40.20000 +1.00	40.62	39.10	40.00	211,213
23 Feb 24	39.20000 -2.05	41.90	39.20	41.90	425,491
22 Feb 24	41.25000 -1.95	42.87	40.29	42.20	904,442
21 Feb 24	43.20000 -0.90	43.55	41.13	43.50	677,106
20 Feb 24	44.10000 -1.45	46.32	43.50	46.00	853,079
19 Feb 24	45.55000 +0.25	47.44	44.18	46.00	1,670,998
16 Feb 24	45.30000 +1.20	46.00	43.19	43.19	921,586
15 Feb 24	44.10000 +1.25	45.54	40.10	42.50	1,750,979
14 Feb 24	42.85000 +4.35	44.00	38.70	40.30	1,817,783
13 Feb 24	38.50000 -5.50	44.33	37.50	44.10	2,186,061
12 Feb 24	44.00000 +0.00	47.40	43.50	45.90	2,224,161
09 Feb 24	44.00000 +4.50	46.80	37.81	38.00	4,359,999
08 Feb 24	39.50000 +2.00	39.90	36.00	38.00	1,450,842
07 Feb 24	37.50000 -1.30	39.90	34.50	39.70	3,307,872
06 Feb 24	38.80000 +11.10	40.00	29.80	29.90	7,763,824
05 Feb 24	27.70000 -1.30	29.20	27.50	28.60	509,044
02 Feb 24	29.00000 +0.00	30.00	28.74	30.00	67,734
01 Feb 24	29.00000 -0.50	29.40	28.00	29.20	884,043
31 Jan 24	29.50000 +0.10	29.98	28.94	29.40	299,901
30 Jan 24	29.40000 -0.80	30.20	29.40	30.20	322,339
29 Jan 24	30.20000 -0.10	31.05	30.15	31.00	136,036
26 Jan 24	30.30000 +0.00	30.38	29.90	30.10	195,211
25 Jan 24	30.30000 +0.10	30.48	29.75	30.30	77,488
24 Jan 24	30.20000 -0.80	32.00	29.50	32.00	227,233
23 Jan 24	31.00000 +0.20	31.20	29.70	30.00	269,303
22 Jan 24	30.80000 -1.80	34.00	30.50	34.00	613,570
19 Jan 24	32.60000 -0.80	33.40	32.38	33.40	82,110
18 Jan 24	33.40000 +0.20	33.90	32.55	32.70	475,011
17 Jan 24	33.20000 +0.70	33.90	32.25	33.20	357,120
16 Jan 24	32.50000 +0.00	34.00	32.41	34.00	419,024
15 Jan 24	32.50000 -1.50	34.90	32.10	34.90	288,291
12 Jan 24	34.00000 -3.00	38.00	31.75	38.00	1,073,161
11 Jan 24	37.00000 -3.00	41.34	36.03	41.00	1,509,249
10 Jan 24	40.00000 -2.90	43.72	38.69	42.80	1,643,784
09 Jan 24	42.90000 +2.90	46.38	38.10	40.00	4,398,598
08 Jan 24	40.00000 +8.20	41.44	31.80	31.80	3,552,731
05 Jan 24	31.80000 +2.80	32.24	28.00	28.10	1,078,165
04 Jan 24	29.00000 +0.85	29.00	27.50	28.40	287,810
03 Jan 24	28.15000 +0.35	28.28	27.30	27.50	442,223
02 Jan 24	27.80000 +2.30	28.00	25.61	26.00	559,338
29 Dec 23	25.50000 -0.30	25.90	24.77	25.90	119,066
28 Dec 23	25.80000 -0.20	26.00	24.50	26.00	621,037
27 Dec 23	26.00000 +0.25	26.00	24.10	25.20	352,915
22 Dec 23	25.75000 -0.05	26.00	24.35	25.40	361,727
21 Dec 23	25.80000 -1.70	27.90	23.28	27.30	1,048,340
20 Dec 23	27.50000 +0.20	28.00	27.33	27.90	285,232
19 Dec 23	27.30000 -0.20	27.90	26.40	27.60	573,789
18 Dec 23	27.50000 -1.90	29.50	27.30	29.00	417,507
15 Dec 23	29.40000 -0.20	29.90	28.50	29.40	305,835
14 Dec 23	29.60000 +0.30	30.90	29.00	29.40	450,320
13 Dec 23	29.30000 -0.90	29.80	29.10	29.40	127,245
12 Dec 23	30.20000 +0.20	30.80	29.55	30.80	195,966
11 Dec 23	30.00000 +0.50	30.90	29.10	29.10	91,135
08 Dec 23	29.50000 -0.55	30.55	29.00	29.00	415,948
07 Dec 23	30.05000 +0.30	30.78	29.68	30.40	107,878
06 Dec 23	29.75000 -1.55	31.00	29.10	29.30	69,722
05 Dec 23	31.30000 +0.75	31.65	29.37	30.00	310,970
04 Dec 23	30.55000 -0.45	31.39	30.10	30.90	345,219
01 Dec 23	31.00000 +0.95	31.00	29.60	30.10	222,319
30 Nov 23	30.05000 +0.35	30.90	29.20	30.40	106,290
29 Nov 23	29.70000 -0.25	30.30	29.20	29.20	119,258
28 Nov 23	29.95000 -0.15	30.90	29.10	30.90	384,531
27 Nov 23	30.10000 -0.90	31.00	29.20	29.20	64,479
24 Nov 23	31.00000 +0.00	31.00	29.10	31.00	51,216
23 Nov 23	31.00000 +0.75	31.00	29.59	31.00	68,166
22 Nov 23	30.25000 +0.50	30.41	29.46	30.00	100,612
21 Nov 23	29.75000 -0.65	31.00	29.18	30.40	283,225
20 Nov 23	30.40000 -0.25	31.90	30.24	30.50	130,701
17 Nov 23	30.65000 -0.25	30.70	30.40	30.70	108,158
16 Nov 23	30.90000 +0.10	31.90	30.69	31.00	261,233
15 Nov 23	30.80000 -0.25	32.90	30.00	31.70	278,953
14 Nov 23	31.05000 +1.75	31.60	28.76	29.60	379,050
13 Nov 23	29.30000 -1.40	31.00	28.60	30.80	423,830
10 Nov 23	30.70000 +0.55	30.84	29.30	30.00	160,989
09 Nov 23	30.15000 -0.05	30.50	29.43	30.00	96,721
08 Nov 23	30.20000 -0.20	30.60	29.00	30.10	345,071
07 Nov 23	30.40000 +0.55	30.80	29.70	30.10	444,903
06 Nov 23	29.85000 -2.15	33.00	29.00	33.00	678,814
03 Nov 23	32.00000 +0.40	34.63	32.00	32.00	2,867,182
02 Nov 23	31.60000 +3.05	31.60	27.30	28.60	679,763
01 Nov 23	28.55000 +1.55	28.90	27.20	27.20	411,798
31 Oct 23	27.00000 -4.05	32.00	26.42	30.70	1,662,406
30 Oct 23	31.05000 -1.35	33.70	30.81	32.10	323,591
27 Oct 23	32.40000 +0.00	33.00	31.30	31.80	303,456
26 Oct 23	32.40000 +0.30	33.80	31.89	32.50	616,640
25 Oct 23	32.10000 -1.65	35.65	31.80	34.50	377,229
24 Oct 23	33.75000 +0.10	35.00	32.65	33.10	798,689
23 Oct 23	33.65000 -2.35	37.00	31.76	35.50	1,168,502
20 Oct 23	36.00000 -0.90	36.70	35.78	36.70	163,600
19 Oct 23	36.90000 -0.75	38.22	36.70	37.40	281,632
18 Oct 23	37.65000 +0.75	38.00	36.80	37.70	228,225
17 Oct 23	36.90000 -0.25	37.20	36.40	36.80	109,908
16 Oct 23	37.15000 -0.15	37.80	35.50	37.30	313,785
13 Oct 23	37.30000 +0.70	37.60	36.00	37.00	346,440
12 Oct 23	36.60000 -0.45	37.87	35.50	36.00	560,042
11 Oct 23	37.05000 -2.35	40.49	36.46	39.50	1,450,677
10 Oct 23	39.40000 -1.95	42.00	39.40	40.50	309,513
09 Oct 23	41.35000 +0.15	42.90	40.20	40.80	117,228
06 Oct 23	41.20000 -0.20	41.74	40.00	41.40	238,264
05 Oct 23	41.40000 +0.20	42.70	40.60	42.70	127,056
04 Oct 23	41.20000 -0.80	42.90	40.40	41.10	142,973
03 Oct 23	42.00000 -1.60	44.90	40.45	43.10	467,193
02 Oct 23	43.60000 +1.10	45.17	42.00	42.00	392,525
29 Sep 23	42.50000 +1.00	42.90	40.60	41.10	761,415
28 Sep 23	41.50000 -1.40	43.00	40.20	43.00	288,239
27 Sep 23	42.90000 +0.40	43.00	41.00	42.50	730,845
26 Sep 23	42.50000 -2.00	45.90	42.03	44.00	1,021,031
25 Sep 23	44.50000 -2.50	47.90	43.15	47.20	565,789
22 Sep 23	47.00000 -1.90	48.50	46.00	47.60	309,297
21 Sep 23	48.90000 -0.10	50.00	46.10	50.00	647,892
20 Sep 23	49.00000 +0.00	49.80	47.60	49.00	595,955
19 Sep 23	49.00000 -1.00	52.00	48.10	50.20	660,320
18 Sep 23	50.00000 -2.20	53.00	46.85	53.00	1,032,766
15 Sep 23	52.20000 +0.20	53.00	50.20	53.00	345,043
14 Sep 23	52.00000 +1.00	52.40	50.40	51.80	86,382
13 Sep 23	51.00000 -2.00	52.00	50.20	51.40	462,563
12 Sep 23	53.00000 +1.00	53.00	49.97	50.20	1,793,079
11 Sep 23	52.00000 +2.00	52.00	49.60	50.20	148,458
08 Sep 23	50.00000 +0.50	52.00	49.35	49.40	189,574
07 Sep 23	49.50000 -1.50	51.00	49.20	50.20	409,051
06 Sep 23	51.00000 +0.40	51.00	49.55	50.40	289,372
05 Sep 23	50.60000 -0.40	51.20	49.40	51.00	407,899
04 Sep 23	51.00000 -1.00	52.00	50.80	51.00	55,800
01 Sep 23	52.00000 +1.00	52.00	51.00	51.00	114,687
31 Aug 23	51.00000 -0.20	52.00	51.00	51.00	101,836
30 Aug 23	51.20000 -0.20	52.20	51.20	51.40	166,327
29 Aug 23	51.40000 +1.00	52.60	50.00	50.80	408,116
25 Aug 23	50.40000 -0.40	53.00	50.00	50.40	495,172
24 Aug 23	50.80000 -0.20	51.40	49.60	51.20	177,622
23 Aug 23	51.00000 +0.20	51.00	49.69	50.40	120,034
22 Aug 23	50.80000 +0.80	51.22	48.60	48.60	237,888
21 Aug 23	50.00000 +1.60	51.00	47.50	48.00	377,766
18 Aug 23	48.40000 +0.80	48.90	46.10	47.60	464,787
17 Aug 23	47.60000 +0.20	48.10	46.10	47.50	827,995
16 Aug 23	47.40000 -2.60	49.55	46.14	49.00	628,880
15 Aug 23	50.00000 -0.80	51.00	48.12	49.80	983,871
14 Aug 23	50.80000 +0.40	53.40	49.50	51.60	569,841
11 Aug 23	50.40000 -1.60	53.00	50.40	51.00	479,901
10 Aug 23	52.00000 +0.00	52.80	50.00	51.60	405,005
09 Aug 23	52.00000 +0.20	55.00	49.40	53.00	1,364,249
08 Aug 23	51.80000 -1.20	53.60	50.88	52.80	744,986
07 Aug 23	53.00000 -0.20	54.60	52.20	54.20	282,525
04 Aug 23	53.20000 +0.40	54.80	52.00	52.20	776,290
03 Aug 23	52.80000 -1.00	55.40	52.00	52.60	607,355
02 Aug 23	53.80000 -1.00	54.60	52.00	54.20	1,154,655
01 Aug 23	54.80000 -0.20	56.00	54.00	54.80	379,503
31 Jul 23	55.00000 +0.20	56.00	54.00	54.00	565,900
28 Jul 23	54.80000 -1.20	56.00	54.80	55.00	594,600
27 Jul 23	56.00000 -0.60	57.00	54.00	56.80	591,357
26 Jul 23	56.60000 +2.60	56.60	54.00	54.20	501,337
25 Jul 23	54.00000 -1.00	56.80	53.00	55.00	926,353
24 Jul 23	55.00000 +1.60	55.80	51.27	53.00	1,190,819
21 Jul 23	53.40000 +3.00	53.40	51.20	51.40	980,739
20 Jul 23	50.40000 -2.40	54.00	50.40	52.80	928,502
19 Jul 23	52.80000 -2.20	55.40	51.82	55.00	2,153,422
18 Jul 23	55.00000 +2.60	56.00	51.60	51.80	1,910,324
17 Jul 23	52.40000 +0.80	61.50	50.98	57.80	8,754,519
14 Jul 23	51.60000 -0.40	52.00	50.20	51.00	769,563
13 Jul 23	52.00000 -2.60	54.60	50.00	53.80	1,240,290
12 Jul 23	54.60000 -1.40	56.60	53.80	54.20	478,697
11 Jul 23	56.00000 -0.40	57.80	54.00	54.00	389,805
10 Jul 23	56.40000 +1.40	56.40	54.40	54.60	387,458
07 Jul 23	55.00000 -1.20	57.04	55.00	56.20	264,431
06 Jul 23	56.20000 -0.80	57.93	55.00	57.00	573,348
05 Jul 23	57.00000 -2.40	59.40	56.19	58.40	439,095
04 Jul 23	59.40000 -0.50	65.00	58.00	60.00	248,078
03 Jul 23	59.90000 -0.10	61.40	58.80	60.00	510,452
30 Jun 23	60.00000 +2.00	60.00	56.40	57.00	709,548
29 Jun 23	58.00000 +0.60	58.80	55.78	57.60	732,922
28 Jun 23	57.40000 -1.60	60.00	57.00	58.20	589,445
27 Jun 23	59.00000 +0.80	62.00	58.10	59.00	836,001
26 Jun 23	58.20000 -0.80	60.00	54.40	60.00	1,717,770
23 Jun 23	59.00000 -5.00	64.20	56.28	64.00	3,339,014
22 Jun 23	64.00000 -1.00	67.00	61.20	66.40	2,035,263
21 Jun 23	65.00000 +4.00	66.30	58.40	60.40	3,884,202
20 Jun 23	61.00000 +6.40	62.40	54.06	54.80	4,349,911
19 Jun 23	54.60000 +0.60	55.00	53.00	54.20	806,377
16 Jun 23	54.00000 +2.20	54.60	49.60	52.00	2,054,130
15 Jun 23	51.80000 +0.80	52.00	49.10	50.80	1,418,094
14 Jun 23	51.00000 +0.60	51.80	45.56	50.60	2,425,281
13 Jun 23	50.40000 +2.20	51.60	48.40	49.00	3,847,821
12 Jun 23	48.20000 +5.30	61.00	48.20	54.00	6,438,323
09 Jun 23	42.90000 +0.40	43.40	42.32	43.00	104,311
08 Jun 23	42.50000 -0.50	43.00	41.73	43.00	506,851
07 Jun 23	43.00000 -0.50	43.50	41.35	43.00	162,819
06 Jun 23	43.50000 +1.30	43.50	42.00	42.00	751,682
05 Jun 23	42.20000 -0.20	43.00	41.20	41.40	371,137
02 Jun 23	42.40000 +1.20	42.50	41.40	41.80	306,892
01 Jun 23	41.20000 -0.80	42.00	40.80	42.00	383,273
31 May 23	42.00000 +0.50	42.00	40.28	41.20	292,836
30 May 23	41.50000 +0.30	42.00	41.00	41.20	253,630
26 May 23	41.20000 -0.10	42.00	40.40	40.50	170,904
25 May 23	41.30000 +0.30	41.90	40.03	41.00	479,297
24 May 23	41.00000 -0.45	42.90	37.95	41.00	678,487
23 May 23	41.45000 -1.55	42.90	40.50	41.40	232,292
22 May 23	43.00000 +0.20	43.70	41.80	41.80	182,897
19 May 23	42.80000 +1.80	43.80	41.20	41.40	350,146
18 May 23	41.00000 -0.20	43.40	40.13	41.00	888,955
17 May 23	41.20000 -0.80	42.90	40.10	41.10	434,274
16 May 23	42.00000 -0.20	43.80	40.89	42.70	497,199
15 May 23	42.20000 -0.60	43.80	41.76	42.40	229,025
12 May 23	42.80000 -1.40	46.40	41.59	44.00	1,241,073
11 May 23	44.20000 -3.35	47.10	41.00	47.10	2,532,312
10 May 23	47.55000 -2.85	51.80	46.60	50.20	1,149,473
09 May 23	50.40000 -0.70	52.00	50.00	51.40	504,561
05 May 23	51.10000 -1.30	53.80	50.20	52.00	430,959
04 May 23	52.40000 -0.20	53.00	51.20	53.00	443,545
03 May 23	52.60000 +1.00	53.26	51.20	52.80	530,288
02 May 23	51.60000 +0.60	53.00	49.67	51.80	859,554
28 Apr 23	51.00000 +1.80	52.00	47.10	50.00	1,006,164
27 Apr 23	49.20000 +0.20	50.00	47.10	48.60	598,786
26 Apr 23	49.00000 -1.00	51.80	47.10	50.40	2,004,840
25 Apr 23	50.00000 -2.00	53.80	49.10	52.00	741,343
24 Apr 23	52.00000 -3.20	56.80	51.00	55.20	1,735,351
21 Apr 23	55.20000 +0.20	56.80	54.20	56.40	872,732
20 Apr 23	55.00000 +3.00	57.40	52.00	52.00	3,155,896
19 Apr 23	52.00000 +4.00	52.67	47.00	47.80	1,423,211
18 Apr 23	48.00000 +4.60	49.00	44.81	45.00	3,366,950
17 Apr 23	43.40000 -0.05	44.80	42.89	43.40	280,476
14 Apr 23	43.45000 -0.05	44.80	42.60	43.40	460,658
13 Apr 23	43.50000 +0.45	43.90	42.19	43.90	152,015
12 Apr 23	43.05000 +0.50	45.00	41.67	42.10	471,266
11 Apr 23	42.55000 -0.45	44.90	42.10	44.00	446,082
06 Apr 23	43.00000 -0.60	45.40	42.19	43.00	761,161
05 Apr 23	43.60000 -1.40	47.00	42.19	45.90	1,200,185
04 Apr 23	45.00000 +0.30	45.90	44.00	44.00	190,567
03 Apr 23	44.70000 -0.20	45.19	44.10	45.00	223,466
31 Mar 23	44.90000 +0.25	45.44	44.49	45.35	202,648
30 Mar 23	44.65000 +0.15	45.95	44.05	45.35	270,626
29 Mar 23	44.50000 +2.00	46.95	42.05	44.15	388,882
28 Mar 23	42.50000 -0.15	44.45	41.67	42.00	328,492
27 Mar 23	42.65000 -0.60	44.45	42.00	44.40	191,961
24 Mar 23	43.25000 +0.50	44.00	42.09	43.95	241,779
23 Mar 23	42.75000 +0.05	43.95	41.05	43.75	221,336
22 Mar 23	42.70000 -0.30	44.78	40.70	42.30	844,371
21 Mar 23	43.00000 -2.35	45.70	42.53	44.95	614,275
20 Mar 23	45.35000 -0.15	45.95	44.48	45.50	225,344
17 Mar 23	45.50000 -3.63	50.40	45.16	50.00	881,571
16 Mar 23	49.12500 +0.28	50.00	47.45	47.45	270,428
15 Mar 23	48.85000 +0.95	49.90	47.05	48.95	439,124
14 Mar 23	47.90000 -2.20	50.21	42.70	49.60	1,794,467
13 Mar 23	50.10000 -1.90	53.90	49.00	52.00	486,370
10 Mar 23	52.00000 -0.30	54.00	51.30	51.70	187,937
09 Mar 23	52.30000 -1.20	54.00	51.23	52.60	358,636
08 Mar 23	53.50000 +1.40	53.50	51.60	51.60	135,028
07 Mar 23	52.10000 -1.15	53.40	51.15	53.00	269,571
06 Mar 23	53.25000 -0.95	54.90	52.00	53.40	225,183
03 Mar 23	54.20000 -0.90	55.90	53.64	54.60	258,475
02 Mar 23	55.10000 +0.90	55.90	54.00	54.60	114,718
01 Mar 23	54.20000 -1.60	57.00	54.00	55.00	652,107
28 Feb 23	55.80000 +1.65	57.00	53.85	54.90	490,436
27 Feb 23	54.15000 +0.15	54.90	53.40	54.90	113,497
24 Feb 23	54.00000 +0.00	55.00	53.50	54.90	413,687
23 Feb 23	54.00000 -0.15	54.90	53.20	53.40	81,935
22 Feb 23	54.15000 -0.35	56.90	52.10	54.50	248,286
21 Feb 23	54.50000 -1.90	56.90	54.06	55.00	264,512
20 Feb 23	56.40000 +0.15	57.00	55.10	57.00	167,654
17 Feb 23	56.25000 -0.60	57.62	54.60	56.40	361,126
16 Feb 23	56.85000 -0.05	58.00	56.20	58.00	245,053
15 Feb 23	56.90000 +0.70	58.00	55.24	57.90	318,330
14 Feb 23	56.20000 +0.25	57.90	55.30	56.80	641,559
13 Feb 23	55.95000 +1.75	57.90	53.60	55.00	795,644
10 Feb 23	54.20000 +0.45	54.80	53.39	53.50	299,575
09 Feb 23	53.75000 +0.60	54.20	53.30	53.30	207,918
08 Feb 23	53.15000 -0.45	55.00	52.10	53.00	358,293
07 Feb 23	53.60000 +0.40	54.00	52.40	53.20	115,195
06 Feb 23	53.20000 -0.60	53.93	52.00	53.80	211,161
03 Feb 23	53.80000 +0.90	54.00	52.20	52.40	116,625
02 Feb 23	52.90000 +0.75	53.90	51.80	52.30	106,417
01 Feb 23	52.15000 +0.15	53.00	51.50	52.50	95,011
31 Jan 23	52.00000 -0.20	53.67	52.00	53.00	280,137
30 Jan 23	52.20000 -1.60	54.00	51.00	53.00	264,895
27 Jan 23	53.80000 +0.90	54.60	52.20	52.70	103,078
26 Jan 23	52.90000 -0.90	56.88	52.00	53.00	645,660
25 Jan 23	53.80000 +2.10	53.80	51.17	51.40	173,871
24 Jan 23	51.70000 +0.05	52.50	51.12	51.40	145,913
23 Jan 23	51.65000 -0.85	52.50	51.30	52.00	302,398
20 Jan 23	52.50000 +0.55	52.50	51.40	52.50	251,630
19 Jan 23	51.95000 +0.35	52.50	51.30	51.40	247,529
18 Jan 23	51.60000 -0.80	52.50	51.10	52.00	364,276
17 Jan 23	52.40000 +0.40	54.04	51.20	53.90	748,111
16 Jan 23	52.00000 -0.30	54.94	51.60	52.00	783,788
13 Jan 23	52.30000 -0.70	53.90	51.10	52.00	836,729
12 Jan 23	53.00000 -0.05	54.50	51.33	53.00	769,011
11 Jan 23	53.05000 -0.70	55.00	52.20	53.70	249,614
10 Jan 23	53.75000 -2.25	55.70	52.30	54.30	302,039
09 Jan 23	56.00000 -0.50	56.50	53.50	55.00	307,396
06 Jan 23	56.50000 +1.75	57.80	54.10	56.00	636,439
05 Jan 23	54.75000 -0.25	56.00	54.00	54.50	568,543
04 Jan 23	55.00000 +4.00	56.00	51.00	52.00	762,803
03 Jan 23	51.00000 -0.20	51.84	49.91	50.40	265,729
30 Dec 22	51.20000 +1.50	51.40	49.50	50.00	66,022
29 Dec 22	49.70000 -0.30	51.00	49.40	50.40	152,216
28 Dec 22	50.00000 -0.20	51.40	49.51	50.50	215,034
23 Dec 22	50.20000 -0.80	51.40	49.60	51.10	105,843
22 Dec 22	51.00000 -1.90	53.00	48.31	53.00	729,955
21 Dec 22	52.90000 -1.10	54.90	51.67	54.00	563,413
20 Dec 22	54.00000 -1.00	56.00	52.80	54.50	416,315
19 Dec 22	55.00000 +0.20	55.90	52.20	54.00	617,870
16 Dec 22	54.80000 -1.20	58.00	52.33	56.00	1,879,334
15 Dec 22	56.00000 +4.00	57.00	51.50	52.00	2,356,190
14 Dec 22	52.00000 +2.47	54.35	49.05	50.90	1,978,730
13 Dec 22	49.52500 +1.55	50.90	47.25	50.00	1,754,657
12 Dec 22	47.97500 +0.57	49.00	47.00	47.00	204,317
09 Dec 22	47.40000 +0.40	48.23	46.05	47.95	261,550
08 Dec 22	47.00000 +0.70	49.00	46.48	46.95	474,155
07 Dec 22	46.30000 +1.70	47.36	44.50	45.00	606,262
06 Dec 22	44.60000 +1.05	45.00	42.05	43.95	305,619
05 Dec 22	43.55000 +0.05	44.00	43.00	43.10	68,374
02 Dec 22	43.50000 +0.25	43.95	42.05	42.45	146,627
01 Dec 22	43.25000 +0.75	43.95	42.55	42.55	179,463
30 Nov 22	42.50000 +0.13	43.95	41.28	41.90	133,735
29 Nov 22	42.37500 +0.17	42.95	41.80	42.50	176,356
28 Nov 22	42.20000 -0.30	42.95	41.45	42.00	26,621
25 Nov 22	42.50000 +0.53	42.95	41.39	41.50	67,521
24 Nov 22	41.97500 -1.03	43.50	41.50	43.50	244,436
23 Nov 22	43.00000 +2.65	45.00	40.00	41.00	877,297
22 Nov 22	40.35000 +0.35	41.00	39.91	40.70	80,019
21 Nov 22	40.00000 -0.03	40.95	39.60	39.60	88,946
18 Nov 22	40.02500 +0.60	40.95	39.33	40.00	163,632
17 Nov 22	39.42500 -0.58	40.00	39.00	39.25	68,090
16 Nov 22	40.00000 +1.30	40.00	38.60	39.00	471,090
15 Nov 22	38.70000 -1.00	39.95	37.70	39.25	418,442
14 Nov 22	39.70000 +0.03	40.95	39.15	40.95	192,189
11 Nov 22	39.67500 +0.17	40.95	39.40	40.95	107,302
10 Nov 22	39.50000 -0.67	40.88	38.45	39.45	260,488
09 Nov 22	40.17500 +0.20	40.94	39.42	39.45	87,555
14 Oct 22	39.97500 +0.13	40.15	39.00	39.25	58,940
13 Oct 22	39.85000 +0.00	40.70	38.85	39.25	160,924
12 Oct 22	39.85000 -0.95	40.80	38.85	40.50	160,069
11 Oct 22	40.80000 +0.83	40.90	40.00	40.90	129,611
10 Oct 22	39.97500 +0.35	40.44	39.22	40.40	80,450
07 Oct 22	39.62500 +0.40	39.95	38.55	39.60	177,317
06 Oct 22	39.22500 +0.02	39.84	38.65	39.80	62,379
05 Oct 22	39.20000 +0.15	39.89	38.55	39.85	614,289
04 Oct 22	39.05000 +0.55	39.30	38.12	38.30	384,971
03 Oct 22	38.50000 +1.50	40.50	36.50	37.20	654,479
30 Sep 22	37.00000 +1.17	37.00	35.70	35.70	187,593
29 Sep 22	35.82500 -0.17	35.95	35.19	35.40	57,013
28 Sep 22	36.00000 -1.17	37.00	34.40	37.00	484,097
27 Sep 22	37.17500 +0.08	37.45	36.99	37.45	87,607
26 Sep 22	37.10000 +0.10	37.45	36.10	37.00	311,678
23 Sep 22	37.00000 -3.28	40.25	35.80	40.25	984,176
22 Sep 22	40.27500 -0.97	41.00	39.47	40.40	177,513
21 Sep 22	41.25000 -0.75	41.45	40.00	41.00	187,906
20 Sep 22	42.00000 +0.03	42.95	40.50	42.00	143,112
16 Sep 22	41.97500 -0.73	43.95	40.90	43.80	528,115
15 Sep 22	42.70000 -1.30	45.90	42.70	43.00	335,923
14 Sep 22	44.00000 -0.80	45.65	43.70	44.00	214,489
13 Sep 22	44.80000 -2.05	48.85	43.10	48.00	1,048,970
12 Sep 22	46.85000 +1.22	47.50	45.25	46.30	965,779
09 Sep 22	45.62500 +1.90	47.90	43.75	44.40	747,497
08 Sep 22	43.72500 +0.92	44.50	40.20	42.85	298,595
07 Sep 22	42.80000 -0.25	44.00	42.05	43.50	274,517
06 Sep 22	43.05000 -0.15	43.45	42.25	43.20	187,205
05 Sep 22	43.20000 +0.20	43.80	41.63	42.85	274,654
02 Sep 22	43.00000 +1.55	43.62	40.90	41.00	804,196
01 Sep 22	41.45000 -0.95	42.80	39.88	42.00	566,352
31 Aug 22	42.40000 +5.40	51.30	39.05	47.00	6,339,939
30 Aug 22	37.00000 +0.30	37.95	36.05	36.80	55,829
26 Aug 22	36.70000 -0.60	38.50	36.10	38.00	199,719
25 Aug 22	37.30000 -1.00	38.95	36.60	38.00	379,788
24 Aug 22	38.30000 +0.20	38.95	37.65	38.05	126,662
23 Aug 22	38.10000 -0.48	39.00	37.29	38.00	254,689
22 Aug 22	38.57500 -1.42	40.00	38.20	39.25	266,220
19 Aug 22	40.00000 -0.30	40.80	39.05	40.80	340,804
18 Aug 22	40.30000 -0.20	40.80	39.19	40.80	224,541
17 Aug 22	40.50000 -1.90	42.95	38.76	41.20	894,737
16 Aug 22	42.40000 +5.20	42.90	37.00	37.00	686,705
15 Aug 22	37.20000 -0.30	37.58	36.70	37.50	222,713
12 Aug 22	37.50000 +1.53	37.50	34.80	36.40	747,222
11 Aug 22	35.97500 +0.97	36.40	34.65	34.65	390,184
10 Aug 22	35.00000 +0.08	35.07	34.50	34.55	35,154
09 Aug 22	34.92500 +0.35	35.85	34.55	35.00	87,888
08 Aug 22	34.57500 -0.22	36.20	34.05	36.20	77,296
05 Aug 22	34.80000 -1.40	36.75	34.80	36.25	332,472
04 Aug 22	36.20000 +0.20	37.30	34.71	37.00	1,007,139
03 Aug 22	36.00000 +2.53	37.41	33.70	33.75	1,454,764
02 Aug 22	33.47500 +1.87	33.70	31.79	32.00	500,967
01 Aug 22	31.60000 +1.70	31.68	29.70	29.90	236,406
29 Jul 22	29.90000 +0.42	30.00	29.20	29.40	214,910
28 Jul 22	29.47500 -0.52	29.95	28.47	28.70	109,294
27 Jul 22	30.00000 +1.40	30.00	28.40	29.95	110,559
26 Jul 22	28.60000 -1.40	29.95	28.16	29.00	223,077
25 Jul 22	30.00000 +1.75	30.00	28.32	28.75	109,583
22 Jul 22	28.25000 +0.02	28.80	27.35	28.60	96,155
21 Jul 22	28.22500 -0.75	29.95	27.35	29.00	78,550
20 Jul 22	28.97500 -0.10	29.95	28.26	28.60	176,237
19 Jul 22	29.07500 +0.28	29.64	28.05	29.00	45,727
18 Jul 22	28.80000 -0.65	29.95	28.66	29.00	74,785
15 Jul 22	29.45000 +0.28	29.65	28.66	29.00	47,975
14 Jul 22	29.17500 +0.00	29.95	28.40	28.80	677,735
13 Jul 22	29.17500 -0.63	29.95	28.40	29.05	120,921
12 Jul 22	29.80000 -0.10	29.95	28.10	29.00	164,750
11 Jul 22	29.90000 -0.20	30.80	29.00	30.70	27,063
08 Jul 22	30.10000 -0.10	30.85	29.40	30.85	91,856
07 Jul 22	30.20000 +0.60	30.80	29.20	30.80	63,589
06 Jul 22	29.60000 +0.55	30.45	28.61	30.00	598,826
05 Jul 22	29.05000 -0.95	30.35	28.75	29.40	137,304
04 Jul 22	30.00000 +0.17	30.95	29.05	29.05	3,579
01 Jul 22	29.82500 -0.40	29.90	28.92	29.55	185,847
30 Jun 22	30.22500 +0.63	30.95	29.35	29.35	32,925
29 Jun 22	29.60000 -0.85	30.45	29.60	29.60	216,636
28 Jun 22	30.45000 +0.88	30.95	29.05	30.95	211,485
27 Jun 22	29.57500 +0.03	30.00	29.20	29.20	14,306
24 Jun 22	29.55000 +0.00	29.95	28.90	29.00	211,603
23 Jun 22	29.55000 -0.35	29.95	29.20	29.95	60,010
22 Jun 22	29.90000 -0.20	30.50	28.71	29.70	220,137
21 Jun 22	30.10000 +0.08	30.80	29.70	30.00	240,326
20 Jun 22	30.02500 -0.10	30.95	29.86	30.45	134,576
17 Jun 22	30.12500 +0.08	30.70	29.70	29.70	26,436
16 Jun 22	30.05000 -0.98	32.95	29.42	32.95	132,788
15 Jun 22	31.02500 -0.23	32.24	30.80	31.95	95,732
14 Jun 22	31.25000 +0.05	31.95	31.10	31.20	101,287
13 Jun 22	31.20000 -0.80	32.56	30.70	31.95	72,185
10 Jun 22	32.00000 -0.28	32.64	30.50	31.55	224,291
09 Jun 22	32.27500 +1.28	32.85	29.95	31.40	346,512
08 Jun 22	31.00000 +0.45	31.40	29.45	31.00	165,008
07 Jun 22	30.55000 +0.72	30.55	29.05	30.00	283,739
06 Jun 22	29.82500 +0.40	30.00	29.05	30.00	150,695
01 Jun 22	29.42500 -0.35	30.00	29.40	29.95	75,792
31 May 22	29.77500 +0.00	30.00	29.40	30.00	62,599
30 May 22	29.77500 -0.52	30.49	29.40	30.00	43,286
27 May 22	30.30000 -0.03	30.95	29.75	30.95	124,362
26 May 22	30.32500 +0.33	31.00	29.65	30.95	244,799
25 May 22	30.00000 -0.55	31.95	29.70	30.55	390,311
24 May 22	30.55000 +0.15	31.55	29.71	30.40	441,851
23 May 22	30.40000 +2.95	34.33	29.00	33.00	2,253,178
20 May 22	27.45000 +0.03	28.95	27.05	28.95	257,894
19 May 22	27.42500 -0.88	28.95	27.10	28.95	205,107
18 May 22	28.30000 +0.22	29.00	28.00	28.95	111,808
17 May 22	28.07500 -0.15	29.45	27.00	29.45	75,298
16 May 22	28.22500 -0.52	29.50	27.85	29.00	358,780
13 May 22	28.75000 +2.35	29.00	26.40	26.40	863,298
12 May 22	26.40000 -1.70	29.45	26.40	29.45	264,471
11 May 22	28.10000 +0.30	29.45	27.31	29.10	316,179
10 May 22	27.80000 -0.50	30.45	27.58	28.75	634,968
09 May 22	28.30000 -2.70	30.95	28.30	30.00	275,434
06 May 22	31.00000 +1.08	31.15	29.00	29.40	101,361
05 May 22	29.92500 -0.78	31.45	29.20	30.40	271,235
04 May 22	30.70000 -0.30	31.95	30.00	31.00	75,388
03 May 22	31.00000 -1.00	32.00	30.55	31.20	205,884
29 Apr 22	32.00000 +0.33	32.00	31.50	31.60	52,130
28 Apr 22	31.67500 -0.33	31.95	31.35	31.70	70,865
27 Apr 22	32.00000 +1.00	32.00	30.30	30.50	139,758
26 Apr 22	31.00000 +0.42	31.95	29.78	31.00	415,756
25 Apr 22	30.57500 -0.82	32.80	30.00	32.20	672,476
22 Apr 22	31.40000 -1.00	32.82	31.30	32.55	346,568
21 Apr 22	32.40000 -2.10	35.60	32.00	35.50	676,320
20 Apr 22	34.50000 +2.60	34.50	31.05	31.95	397,468
19 Apr 22	31.90000 +0.30	32.00	30.00	31.40	657,003
14 Apr 22	31.60000 +0.15	32.00	30.35	31.45	429,656
13 Apr 22	31.45000 +3.28	31.95	27.45	27.45	1,291,917
12 Apr 22	28.17500 -0.23	28.95	27.83	28.95	283,383
11 Apr 22	28.40000 -2.60	30.95	27.05	30.00	847,698
08 Apr 22	31.00000 +5.58	32.48	24.76	25.95	2,503,797
07 Apr 22	25.42500 +0.65	26.00	24.29	26.00	284,854
06 Apr 22	24.77500 -0.23	25.95	24.50	24.55	484,382
05 Apr 22	25.00000 +0.05	25.00	24.45	24.70	370,434
04 Apr 22	24.95000 +0.05	25.78	24.60	25.00	913,570
01 Apr 22	24.90000 +0.20	25.69	24.55	25.00	221,863
31 Mar 22	24.70000 -0.15	25.00	24.40	24.70	235,000
30 Mar 22	24.85000 +0.15	25.00	24.70	24.70	144,707
29 Mar 22	24.70000 -0.40	25.00	24.10	25.00	107,821
28 Mar 22	25.10000 +0.15	25.70	24.90	25.70	286,479
25 Mar 22	24.95000 +0.05	25.60	24.58	25.00	739,928
24 Mar 22	24.90000 -1.25	26.34	24.29	26.00	922,441
23 Mar 22	26.15000 +1.40	29.55	25.62	26.60	2,642,567
22 Mar 22	24.75000 -0.90	25.00	24.10	25.00	213,384
21 Mar 22	25.65000 -0.05	25.73	24.71	25.70	315,575
18 Mar 22	25.70000 -1.30	26.92	25.00	26.90	338,500
17 Mar 22	27.00000 +1.10	27.00	24.40	26.50	465,961
16 Mar 22	25.90000 +0.40	26.15	25.00	25.00	464,089
15 Mar 22	25.50000 -1.80	27.00	25.00	26.00	824,930
14 Mar 22	27.30000 -0.40	27.60	26.00	26.20	307,888
11 Mar 22	27.70000 +0.70	28.00	26.60	27.00	178,671
10 Mar 22	27.00000 +0.00	27.90	26.00	27.00	319,015
09 Mar 22	27.00000 +1.12	27.90	25.09	25.60	264,102
08 Mar 22	25.88000 +0.88	25.88	24.00	24.00	244,586
07 Mar 22	25.00000 -2.99	29.30	24.00	27.50	868,962
04 Mar 22	27.99400 -1.01	29.03	27.99	28.70	126,709
03 Mar 22	29.00000 -0.60	29.90	28.60	29.10	115,812
02 Mar 22	29.60000 -0.25	29.92	29.20	29.30	154,353
01 Mar 22	29.85000 +2.40	30.60	26.30	27.90	1,106,241
28 Feb 22	27.45000 +1.60	27.90	25.70	26.20	103,026
25 Feb 22	25.85000 -0.50	28.00	25.60	27.90	599,833
24 Feb 22	26.35000 -1.25	29.40	25.50	27.20	647,981
23 Feb 22	27.60000 -0.95	29.05	27.60	28.40	73,451
22 Feb 22	28.55000 +0.45	29.26	27.80	28.00	78,685
21 Feb 22	28.10000 -1.00	29.28	28.10	29.20	350,936
18 Feb 22	29.10000 -0.90	29.89	28.30	29.20	475,777
17 Feb 22	30.00000 -0.60	30.50	29.00	29.00	253,589
16 Feb 22	30.60000 +1.60	30.60	28.60	29.40	162,037
15 Feb 22	29.00000 -0.05	29.90	28.87	29.80	121,330
14 Feb 22	29.05000 -0.35	30.90	28.40	29.40	154,716
11 Feb 22	29.40000 -0.25	30.90	28.80	30.90	117,712
10 Feb 22	29.65000 -0.55	30.80	29.14	30.80	172,973
09 Feb 22	30.20000 +0.20	31.00	29.60	31.00	255,308
08 Feb 22	30.00000 -1.00	31.00	29.64	31.00	188,973
07 Feb 22	31.00000 +1.00	31.00	28.42	29.40	261,559
04 Feb 22	30.00000 +0.70	30.00	29.35	29.37	155,535
03 Feb 22	29.30000 -0.80	30.00	29.10	30.00	383,672
02 Feb 22	30.10000 +0.00	30.23	29.60	29.60	365,178
01 Feb 22	30.10000 +0.00	30.10	28.70	29.35	1,494,893
31 Jan 22	30.10000 +0.40	31.00	29.40	31.00	784,595
28 Jan 22	29.70000 -0.80	31.10	29.30	31.10	334,120
27 Jan 22	30.50000 -0.70	31.00	30.10	30.10	87,812
26 Jan 22	31.20000 +0.80	31.20	30.10	31.10	222,220
25 Jan 22	30.40000 -0.10	31.00	30.00	30.50	305,896
24 Jan 22	30.50000 -2.00	32.50	29.00	31.88	1,040,997
21 Jan 22	32.50000 -0.50	33.00	31.99	33.00	367,204
20 Jan 22	33.00000 +0.00	33.30	32.57	33.00	150,424
19 Jan 22	33.00000 -0.50	33.50	32.60	33.50	283,142
18 Jan 22	33.50000 +0.35	33.60	32.72	33.13	401,425
17 Jan 22	33.15000 -0.35	33.84	31.60	33.50	572,708
14 Jan 22	33.50000 -0.70	34.90	33.50	34.10	314,798
13 Jan 22	34.20000 -1.80	37.40	33.30	37.40	471,814
12 Jan 22	36.00000 +0.00	37.40	35.80	36.00	200,261
11 Jan 22	36.00000 +1.40	36.90	34.60	34.60	356,764
10 Jan 22	34.60000 -2.40	36.90	34.60	36.60	207,086
07 Jan 22	37.00000 +0.00	37.00	36.28	37.00	73,647
06 Jan 22	37.00000 -1.50	38.76	34.56	38.33	566,721
05 Jan 22	38.50000 -1.50	41.20	37.08	41.20	527,838
04 Jan 22	40.00000 +0.70	41.10	39.04	40.00	267,168
31 Dec 21	39.30000 -0.70	41.40	39.00	41.40	209,323
30 Dec 21	40.00000 +0.35	40.90	39.10	40.00	450,243
29 Dec 21	39.65000 +0.80	40.00	38.66	39.80	246,761
24 Dec 21	38.85000 +0.85	39.90	37.00	37.00	376,709
23 Dec 21	38.00000 +2.80	38.00	34.97	35.20	376,875
22 Dec 21	35.20000 -0.30	35.50	34.78	35.00	276,085
21 Dec 21	35.50000 +1.80	35.90	33.81	34.20	190,137
20 Dec 21	33.70000 +2.10	34.90	31.83	32.90	780,255
17 Dec 21	31.60000 -0.15	32.60	30.98	31.00	101,265
16 Dec 21	31.75000 -0.15	32.60	30.29	31.80	435,323
15 Dec 21	31.90000 -0.85	33.50	30.70	32.50	281,334
14 Dec 21	32.75000 +0.35	33.60	31.56	32.10	52,800
13 Dec 21	32.40000 -0.40	33.40	31.92	32.80	198,428
10 Dec 21	32.80000 -0.20	33.00	32.26	33.00	48,355
09 Dec 21	33.00000 +0.05	33.40	31.51	33.40	284,288
08 Dec 21	32.95000 +0.45	33.50	32.01	32.90	320,011
07 Dec 21	32.50000 +0.10	32.80	31.80	32.40	270,471
06 Dec 21	32.40000 -0.50	32.80	31.00	32.50	396,530
03 Dec 21	32.90000 -0.60	33.60	31.40	33.60	233,721
02 Dec 21	33.50000 +0.10	33.60	31.98	33.00	91,821
01 Dec 21	33.40000 +0.00	33.60	31.93	33.60	172,917
30 Nov 21	33.40000 +0.95	33.50	31.80	32.20	95,906
29 Nov 21	32.45000 +0.55	32.90	31.00	32.90	130,579
26 Nov 21	31.90000 -2.00	33.94	30.49	33.70	877,966
25 Nov 21	33.90000 -0.10	34.90	33.24	34.90	79,043
24 Nov 21	34.00000 -1.00	34.90	33.60	34.00	34,958
23 Nov 21	35.00000 +0.75	35.00	33.30	34.90	160,407
22 Nov 21	34.25000 -0.15	35.30	33.20	34.60	205,063
19 Nov 21	34.40000 -1.00	35.30	33.37	34.50	302,232
18 Nov 21	35.40000 +0.75	35.90	33.60	34.50	176,660
17 Nov 21	34.65000 -0.65	36.08	34.34	35.00	211,369
16 Nov 21	35.30000 +0.00	36.00	34.24	34.90	173,869
15 Nov 21	35.30000 -0.20	35.90	34.61	35.30	281,528
12 Nov 21	35.50000 -0.30	35.90	34.20	35.90	145,619
11 Nov 21	35.80000 +0.00	36.00	35.20	36.00	93,550
10 Nov 21	35.80000 +0.45	35.90	34.88	35.90	140,274
09 Nov 21	35.35000 -0.10	36.00	35.00	35.00	66,091
08 Nov 21	35.45000 +0.45	35.80	34.28	34.60	248,827
05 Nov 21	35.00000 +0.60	35.20	34.10	34.40	163,924
04 Nov 21	34.40000 -0.20	34.90	33.57	34.00	172,355
03 Nov 21	34.60000 -1.70	36.30	33.79	36.30	418,972
02 Nov 21	36.30000 +0.00	36.30	35.30	35.80	250,961
01 Nov 21	36.30000 +0.00	36.30	34.30	35.80	290,624
29 Oct 21	36.30000 +1.30	36.30	34.30	34.60	413,211
28 Oct 21	35.00000 +0.50	35.00	33.80	34.00	297,322
27 Oct 21	34.50000 +0.60	34.50	33.30	33.30	135,154
26 Oct 21	33.90000 +0.20	34.10	32.90	33.00	778,348
25 Oct 21	33.70000 +1.30	33.90	32.05	33.00	407,071
22 Oct 21	32.40000 -0.15	32.60	31.61	32.00	200,470
21 Oct 21	32.55000 +0.25	32.60	31.80	32.60	373,632
20 Oct 21	32.30000 +1.30	32.30	30.00	31.90	502,513
19 Oct 21	31.00000 -2.55	34.40	30.55	34.40	796,821
18 Oct 21	33.55000 -0.45	34.50	32.00	34.50	639,135
15 Oct 21	34.00000 -0.40	34.90	33.80	34.00	301,345
14 Oct 21	34.40000 +0.45	34.90	32.90	33.50	1,706,492
13 Oct 21	33.95000 +0.10	35.20	33.30	33.60	114,481
12 Oct 21	33.85000 -0.65	35.40	33.69	35.40	134,587
11 Oct 21	34.50000 -1.00	35.50	33.55	34.10	254,433
08 Oct 21	35.50000 +2.05	35.50	33.10	33.90	176,507
07 Oct 21	33.45000 -0.35	34.90	32.90	33.00	382,252
06 Oct 21	33.80000 -1.20	35.00	32.94	35.00	333,502
05 Oct 21	35.00000 -1.25	36.30	33.00	36.30	1,041,941
04 Oct 21	36.25000 -1.65	38.40	35.80	38.40	227,144
01 Oct 21	37.90000 -0.40	38.90	36.50	38.30	219,305
30 Sep 21	38.30000 -1.10	40.90	36.12	40.90	411,641
29 Sep 21	39.40000 +0.00	40.90	38.90	39.40	561,381
28 Sep 21	39.40000 -0.05	40.40	39.00	39.90	268,659
27 Sep 21	39.45000 -0.65	42.40	39.00	41.60	431,664
24 Sep 21	40.10000 -0.60	40.70	39.65	40.30	245,184
23 Sep 21	40.70000 +0.70	40.70	39.80	40.70	383,022
22 Sep 21	40.00000 +0.40	40.60	39.60	40.00	150,245
21 Sep 21	39.60000 -2.40	43.60	39.00	42.00	386,148
20 Sep 21	42.00000 -0.40	43.00	41.35	42.50	242,740
17 Sep 21	42.40000 -0.10	43.60	40.31	42.00	408,593
16 Sep 21	42.50000 +2.80	44.10	39.80	40.00	1,002,443
15 Sep 21	39.70000 -0.10	40.07	39.30	39.60	419,884
14 Sep 21	39.80000 +0.10	40.15	39.41	39.50	229,349
13 Sep 21	39.70000 -0.30	39.80	39.30	39.80	506,516
10 Sep 21	40.00000 -0.10	40.05	39.70	40.00	252,812
09 Sep 21	40.10000 +0.10	40.10	39.17	39.80	294,052
08 Sep 21	40.00000 +0.65	40.00	39.00	40.00	138,255
07 Sep 21	39.35000 -0.35	40.00	39.10	39.80	204,716
06 Sep 21	39.70000 +0.70	40.31	38.10	40.00	884,890
03 Sep 21	39.00000 -0.35	39.90	38.62	39.90	318,532
02 Sep 21	39.35000 +0.70	39.90	38.30	38.70	200,911
01 Sep 21	38.65000 -1.35	39.90	35.41	39.00	470,313
31 Aug 21	40.00000 +1.90	42.00	38.10	39.90	1,156,083
27 Aug 21	38.10000 -0.75	39.20	37.63	39.00	290,973
26 Aug 21	38.85000 -0.55	39.40	38.80	39.00	138,584
25 Aug 21	39.40000 +0.00	39.40	38.50	39.00	374,838
24 Aug 21	39.40000 +0.90	39.40	37.60	38.00	156,326
23 Aug 21	38.50000 +0.50	38.50	37.60	38.00	88,448
20 Aug 21	38.00000 +0.00	38.00	35.20	37.80	140,739
19 Aug 21	38.00000 +0.60	38.00	35.56	37.60	384,394
18 Aug 21	37.40000 -1.75	39.58	36.20	39.00	370,485
17 Aug 21	39.15000 -0.85	39.90	37.91	39.00	159,803
16 Aug 21	40.00000 +1.20	40.00	37.84	38.80	330,107
13 Aug 21	38.80000 +0.00	39.15	38.00	38.80	440,341
12 Aug 21	38.80000 -0.20	39.90	38.55	39.00	269,825
11 Aug 21	39.00000 +0.00	39.90	38.40	39.00	317,346
10 Aug 21	39.00000 +0.40	39.90	38.40	38.40	387,762
09 Aug 21	38.60000 -0.20	39.90	38.10	38.80	368,266
06 Aug 21	38.80000 -0.20	39.70	38.20	39.00	335,637
05 Aug 21	39.00000 -0.20	39.50	38.40	39.20	199,136
04 Aug 21	39.20000 -0.40	39.90	38.60	39.60	305,630
03 Aug 21	39.60000 -0.10	39.90	38.53	39.90	138,314
02 Aug 21	39.70000 -0.10	40.00	39.00	39.80	269,330
30 Jul 21	39.80000 +0.20	39.90	39.00	39.00	86,970
29 Jul 21	39.60000 +0.20	40.90	38.50	38.60	233,897
28 Jul 21	39.40000 +0.65	39.40	37.68	38.90	257,653
27 Jul 21	38.75000 +0.15	38.90	37.00	38.50	323,863
26 Jul 21	38.60000 -0.60	39.60	37.20	39.60	759,769
23 Jul 21	39.20000 +0.50	39.70	38.55	38.90	667,001
22 Jul 21	38.70000 +1.90	38.70	36.10	36.90	699,366
21 Jul 21	36.80000 +0.80	36.90	35.61	36.90	859,044
20 Jul 21	36.00000 -3.00	39.35	35.00	38.40	1,641,438
19 Jul 21	39.00000 -2.25	42.74	37.80	41.80	1,436,091
16 Jul 21	41.25000 -0.70	42.90	40.30	42.00	591,167
15 Jul 21	41.95000 +0.85	43.00	41.00	43.00	103,658
14 Jul 21	41.10000 -1.40	43.90	40.81	43.90	208,319
13 Jul 21	42.50000 +0.80	43.90	42.00	42.10	231,810
12 Jul 21	41.70000 -0.30	43.90	41.65	42.40	283,951
09 Jul 21	42.00000 +0.00	43.90	42.00	43.90	107,419
08 Jul 21	42.00000 +0.00	43.90	42.00	43.90	124,905
07 Jul 21	42.00000 -1.00	45.90	42.00	45.90	129,597
06 Jul 21	43.00000 -1.00	45.90	42.88	45.90	214,904
05 Jul 21	44.00000 -3.00	48.60	43.40	47.80	1,107,827
02 Jul 21	47.00000 +5.40	47.00	41.50	42.70	605,214
01 Jul 21	41.60000 -0.10	43.70	41.00	41.70	190,261
30 Jun 21	41.70000 -0.30	43.90	41.50	43.80	388,015
29 Jun 21	42.00000 -0.70	43.58	42.00	42.50	274,257
28 Jun 21	42.70000 -0.50	43.90	40.80	42.10	460,272
25 Jun 21	43.20000 +1.20	43.90	40.49	42.00	776,308
24 Jun 21	42.00000 +1.00	42.00	40.00	41.00	1,165,551
23 Jun 21	41.00000 -1.00	43.70	39.79	42.10	922,215
22 Jun 21	42.00000 -1.20	43.72	41.60	43.00	985,282
21 Jun 21	43.20000 -1.50	46.00	42.60	44.10	561,549
18 Jun 21	44.70000 +0.00	47.20	43.40	44.30	644,335
17 Jun 21	44.70000 -1.10	47.30	43.60	44.60	580,525
16 Jun 21	45.80000 +1.60	47.90	44.00	47.30	375,782
15 Jun 21	44.20000 -2.30	47.00	44.10	45.90	615,272
14 Jun 21	46.50000 -0.30	47.00	45.60	46.40	732,823
11 Jun 21	46.80000 +1.00	46.80	45.10	45.10	678,395
10 Jun 21	45.80000 -0.40	46.80	45.00	46.00	517,257
09 Jun 21	46.20000 +0.20	47.00	45.00	46.00	1,317,348
08 Jun 21	46.00000 -1.00	48.90	45.00	47.00	1,660,825
07 Jun 21	47.00000 +0.00	48.19	46.40	47.00	1,217,535
04 Jun 21	47.00000 -0.60	49.90	46.50	48.00	2,770,038
03 Jun 21	47.60000 +0.50	49.90	47.20	48.00	1,319,479
02 Jun 21	47.10000 -0.90	47.90	44.10	47.00	1,589,794
01 Jun 21	48.00000 +2.00	48.00	46.00	46.00	577,156
28 May 21	46.00000 +1.00	47.90	45.10	47.90	780,895
27 May 21	45.00000 -3.00	47.90	44.80	47.90	506,298
26 May 21	48.00000 +0.00	48.00	45.10	46.10	380,109
25 May 21	48.00000 +1.00	48.00	45.10	46.10	815,428
24 May 21	47.00000 +1.20	47.90	44.75	45.50	587,581
21 May 21	45.80000 +0.60	48.00	44.10	45.20	611,297
20 May 21	45.20000 +0.20	47.90	43.78	46.00	709,263
19 May 21	45.00000 -2.00	48.00	45.00	48.00	606,940
18 May 21	47.00000 +0.00	48.10	45.35	45.60	1,018,418
17 May 21	47.00000 +3.00	48.80	43.10	44.00	3,503,311
14 May 21	44.00000 -6.40	53.00	44.00	50.60	760,179
13 May 21	50.40000 -4.60	55.80	48.10	54.00	1,722,357
12 May 21	55.00000 +11.00	56.80	42.10	45.90	3,100,912
11 May 21	44.00000 +1.00	45.90	42.30	44.40	1,049,511
10 May 21	43.00000 -3.50	48.00	43.00	48.00	1,297,305
07 May 21	46.50000 -0.50	49.90	46.00	49.90	1,211,972
06 May 21	47.00000 -2.60	52.00	47.00	51.00	1,121,539
05 May 21	49.60000 -1.40	53.20	49.55	53.00	1,795,500
04 May 21	51.00000 -9.40	60.00	51.00	60.00	3,009,725
30 Apr 21	60.40000 +15.40	62.52	54.00	58.00	11,267,790
29 Apr 21	45.00000 -4.80	52.40	44.36	49.40	3,307,584
28 Apr 21	49.80000 -0.10	50.00	48.00	49.90	771,410
27 Apr 21	49.90000 -0.10	50.00	48.64	49.90	298,381
26 Apr 21	50.00000 +1.50	50.40	48.10	48.30	490,090
23 Apr 21	48.50000 -2.50	52.40	48.20	50.00	582,086
22 Apr 21	51.00000 +2.00	52.40	48.64	52.40	829,849
21 Apr 21	49.00000 -1.60	52.80	48.86	52.80	774,397
20 Apr 21	50.60000 +0.60	54.00	49.19	50.00	1,911,113
19 Apr 21	50.00000 -1.00	53.00	50.00	53.00	938,115
16 Apr 21	51.00000 -1.00	54.80	51.00	51.20	884,850
15 Apr 21	52.00000 -1.40	56.00	51.88	55.00	1,147,119
14 Apr 21	53.40000 -1.60	56.88	50.00	56.00	3,059,829
13 Apr 21	55.00000 +1.50	59.80	51.49	52.00	4,732,086
12 Apr 21	53.50000 -1.50	55.00	52.20	54.00	1,213,783
09 Apr 21	55.00000 -0.60	56.60	52.20	55.00	1,396,534
08 Apr 21	55.60000 +0.60	55.80	52.06	53.00	1,240,451
07 Apr 21	55.00000 +0.00	55.00	51.65	54.00	1,116,763
06 Apr 21	55.00000 +0.80	57.91	51.40	56.00	1,870,274
01 Apr 21	54.20000 +3.70	56.08	48.48	50.00	3,034,097
31 Mar 21	50.50000 -2.00	55.00	47.50	50.20	3,916,754
30 Mar 21	52.50000 -0.70	58.00	52.00	52.00	1,475,082
29 Mar 21	53.20000 -4.80	60.00	52.00	58.00	2,838,065
26 Mar 21	58.00000 +4.00	59.00	51.00	54.00	3,373,980
25 Mar 21	54.00000 -1.00	57.00	49.00	56.00	5,475,130
24 Mar 21	55.00000 +0.00	63.00	53.00	56.00	7,995,559
23 Mar 21	55.00000 -12.60	69.00	54.00	66.50	18,755,560
22 Mar 21	67.60000 +21.60	84.00	55.00	55.50	34,016,380
19 Mar 21	46.00000 +28.00	51.95	25.00	25.50	36,156,272
18 Mar 21	18.00000 -0.40	18.78	18.00	18.40	223,220
17 Mar 21	18.40000 -1.10	19.04	18.01	18.50	206,060
16 Mar 21	19.50000 +0.10	20.00	18.50	19.40	189,906
15 Mar 21	19.40000 -1.60	20.55	18.51	19.00	414,232
12 Mar 21	21.00000 +1.00	21.00	18.50	19.75	552,699
11 Mar 21	20.00000 +0.82	20.50	18.00	18.75	1,536,443
10 Mar 21	19.18000 +0.93	19.50	18.02	18.25	539,146
09 Mar 21	18.25000 +0.00	19.00	17.71	18.25	300,951
08 Mar 21	18.25000 -1.75	19.70	17.50	19.70	1,125,084
05 Mar 21	20.00000 -1.00	21.50	19.00	19.75	748,690
04 Mar 21	21.00000 +4.50	23.95	18.00	18.50	7,245,011
03 Mar 21	16.50000 +0.50	17.00	15.51	16.00	391,540
02 Mar 21	16.00000 +0.90	17.44	15.35	15.35	908,264
01 Mar 21	15.10000 +0.60	15.35	14.15	14.65	666,527
26 Feb 21	14.50000 -2.00	16.66	14.15	16.60	1,788,079
25 Feb 21	16.50000 -3.50	19.37	15.79	19.00	1,844,440
24 Feb 21	20.00000 +1.50	20.00	18.52	18.52	345,363
23 Feb 21	18.50000 +1.25	19.00	16.90	17.25	815,277
22 Feb 21	17.25000 -3.25	20.00	16.50	19.50	977,409
19 Feb 21	20.50000 +2.50	21.00	17.50	18.00	2,428,877
18 Feb 21	18.00000 +2.50	18.50	15.51	15.51	4,694,193
17 Feb 21	15.50000 +1.56	16.00	14.50	15.25	1,843,285
16 Feb 21	13.94000 +0.04	15.10	13.70	13.90	1,940,347
15 Feb 21	13.90000 -0.35	14.50	13.50	14.25	437,898
12 Feb 21	14.25000 -0.25	15.00	13.55	14.50	96,161
11 Feb 21	14.50000 +0.00	15.00	14.10	14.50	191,245
10 Feb 21	14.50000 +0.00	14.98	13.76	14.50	245,350
09 Feb 21	14.50000 +0.74	15.00	14.02	14.50	283,403
08 Feb 21	13.76000 -1.24	15.00	13.52	14.50	979,528
05 Feb 21	15.00000 +0.50	15.00	13.50	14.50	451,873
04 Feb 21	14.50000 +0.75	15.00	13.50	13.75	958,270
03 Feb 21	13.75000 +0.25	14.00	13.00	13.50	481,797
02 Feb 21	13.50000 +0.50	13.95	12.95	13.00	247,329
01 Feb 21	13.00000 +0.00	13.55	12.57	13.00	581,693
29 Jan 21	13.00000 -0.86	13.50	12.65	13.50	746,274
28 Jan 21	13.86000 +0.66	13.86	13.00	13.50	205,016
27 Jan 21	13.20000 -0.70	14.04	13.01	13.90	671,607
26 Jan 21	13.90000 -0.60	15.00	13.55	14.50	444,077
25 Jan 21	14.50000 -0.50	14.82	14.00	14.82	303,811
22 Jan 21	15.00000 +0.50	15.25	14.27	14.50	307,296
21 Jan 21	14.50000 +0.00	15.00	14.00	14.50	431,098
20 Jan 21	14.50000 +0.00	15.24	14.00	14.50	88,057
19 Jan 21	14.50000 +0.00	14.84	14.00	14.50	186,131
18 Jan 21	14.50000 +0.00	15.00	14.10	14.50	179,122
15 Jan 21	14.50000 -0.70	16.00	14.06	15.25	207,264
14 Jan 21	15.20000 +0.70	15.98	14.00	14.50	370,646
13 Jan 21	14.50000 -0.50	15.50	14.26	15.00	277,021
12 Jan 21	15.00000 -0.25	16.00	14.50	15.25	147,138
11 Jan 21	15.25000 -0.25	16.00	14.70	15.50	506,038
08 Jan 21	15.50000 +1.26	15.90	14.00	14.50	726,236
07 Jan 21	14.24000 -0.76	15.76	14.08	15.00	480,342
06 Jan 21	15.00000 -0.50	15.63	14.55	15.50	317,171
05 Jan 21	15.50000 -0.25	16.22	15.00	15.75	244,154
04 Jan 21	15.75000 +0.50	16.59	15.16	15.25	389,608
31 Dec 20	15.25000 +1.25	15.50	14.06	14.25	721,750
30 Dec 20	14.00000 -0.15	14.50	13.90	14.15	273,816
29 Dec 20	14.15000 -0.35	14.99	13.70	14.50	615,403
24 Dec 20	14.50000 -0.25	14.65	14.05	14.65	123,863
23 Dec 20	14.75000 +0.00	15.00	14.00	14.75	226,726
22 Dec 20	14.75000 -0.25	14.97	14.00	14.50	162,064
21 Dec 20	15.00000 -0.25	15.24	14.06	15.24	344,321
18 Dec 20	15.25000 -0.75	16.50	15.25	16.00	144,844
17 Dec 20	16.00000 +0.00	16.15	15.65	16.00	92,398
16 Dec 20	16.00000 +0.00	16.19	15.85	16.00	36,969
15 Dec 20	16.00000 -1.50	17.50	15.70	16.00	107,862
14 Dec 20	17.50000 +0.50	17.50	15.40	16.00	143,040
11 Dec 20	17.00000 +1.00	17.50	15.55	16.00	829,459
10 Dec 20	16.00000 +0.25	16.50	15.50	15.75	736,532
09 Dec 20	15.75000 +1.25	16.00	14.02	14.50	607,253
08 Dec 20	14.50000 +0.40	15.00	14.00	14.10	604,452
07 Dec 20	14.10000 +0.00	14.20	13.75	14.10	235,912
04 Dec 20	14.10000 -0.15	14.50	13.55	14.25	572,157
03 Dec 20	14.25000 -0.70	15.60	14.00	14.95	581,919
02 Dec 20	14.95000 -0.45	15.40	14.50	15.40	523,732
01 Dec 20	15.40000 -0.35	15.70	15.00	15.70	415,671
30 Nov 20	15.75000 -0.25	16.00	15.50	16.00	134,587
27 Nov 20	16.00000 +0.00	16.00	15.76	16.00	50,798
26 Nov 20	16.00000 +0.25	16.50	15.50	15.75	426,397
25 Nov 20	15.75000 +0.75	16.50	15.55	15.75	173,216
24 Nov 20	15.00000 +0.75	16.00	14.00	14.25	533,360
23 Nov 20	14.25000 +0.00	14.50	14.13	14.25	521,382
20 Nov 20	14.25000 -0.25	14.50	14.10	14.25	196,520
19 Nov 20	14.50000 +0.25	14.63	14.00	14.25	271,871
18 Nov 20	14.25000 +0.00	14.49	14.10	14.25	218,809
17 Nov 20	14.25000 +0.00	14.96	14.00	14.25	268,803
16 Nov 20	14.25000 -0.50	14.60	14.05	14.60	497,998
13 Nov 20	14.75000 -0.25	14.95	14.25	14.75	304,860
12 Nov 20	15.00000 -0.10	15.18	14.50	15.10	197,610
11 Nov 20	15.10000 -0.30	15.44	14.50	15.40	180,433
10 Nov 20	15.40000 -0.10	15.79	15.16	15.50	656,622
09 Nov 20	15.50000 +0.00	15.80	15.45	15.50	219,558
06 Nov 20	15.50000 +0.15	16.00	15.36	15.36	264,823
05 Nov 20	15.35000 +0.85	15.70	14.70	14.70	327,181
04 Nov 20	14.50000 +0.15	15.00	14.02	14.35	156,395
03 Nov 20	14.35000 +0.10	14.77	13.77	14.25	217,874
02 Nov 20	14.25000 +0.75	14.55	13.30	13.50	219,192
30 Oct 20	13.50000 -0.25	13.85	13.00	13.75	292,075
29 Oct 20	13.75000 -0.50	14.50	13.50	14.25	172,025
28 Oct 20	14.25000 -0.25	14.49	13.75	14.49	207,421
27 Oct 20	14.50000 +0.00	14.63	13.60	14.50	276,998
26 Oct 20	14.50000 -0.50	15.19	14.10	15.00	737,744
23 Oct 20	15.00000 -0.75	16.00	15.00	15.75	1,041,037
22 Oct 20	15.75000 +2.25	16.30	14.50	14.50	1,317,450
21 Oct 20	13.50000 +0.00	13.50	13.22	13.25	150,272
20 Oct 20	13.50000 -0.75	14.38	13.20	14.25	234,277
19 Oct 20	14.25000 -0.25	14.74	14.00	14.50	83,812
16 Oct 20	14.50000 +0.25	14.80	14.10	14.25	122,211
15 Oct 20	14.25000 -1.00	15.30	14.00	15.25	253,752
14 Oct 20	15.25000 -0.75	15.98	14.65	15.98	321,180
13 Oct 20	16.00000 +0.00	16.20	15.85	16.00	120,400
12 Oct 20	16.00000 +0.50	16.40	15.59	15.75	170,860
09 Oct 20	15.50000 +0.00	15.99	15.37	15.50	424,276
08 Oct 20	15.50000 +1.75	16.00	13.60	13.75	750,638
07 Oct 20	13.75000 +0.75	14.30	13.40	13.40	628,628
06 Oct 20	13.00000 +0.50	13.60	12.35	12.50	474,393
05 Oct 20	12.50000 -0.90	13.30	12.15	13.25	796,537
02 Oct 20	13.40000 -0.10	13.49	13.00	13.49	177,562
01 Oct 20	13.50000 -0.30	13.74	13.00	13.74	399,267
30 Sep 20	13.80000 -0.50	14.00	13.15	14.00	201,937
29 Sep 20	14.30000 -0.20	14.65	14.10	14.50	117,931
28 Sep 20	14.50000 +0.00	14.70	14.15	14.50	97,142
25 Sep 20	14.50000 +0.25	14.80	14.00	14.25	313,338
24 Sep 20	14.25000 -0.50	14.70	14.13	14.70	255,025
23 Sep 20	14.75000 -0.25	15.02	14.51	15.00	219,422
22 Sep 20	15.00000 -0.25	15.40	14.70	15.25	93,442
21 Sep 20	15.25000 -0.25	15.85	15.01	15.50	343,150
18 Sep 20	15.50000 +0.00	16.00	15.18	15.50	95,274
17 Sep 20	15.50000 -0.50	16.50	15.15	16.00	153,237
16 Sep 20	16.00000 -1.25	17.20	14.70	17.20	1,231,983
15 Sep 20	17.25000 -0.25	17.44	16.50	17.44	188,894
14 Sep 20	17.50000 +0.00	18.00	17.00	17.50	188,278
11 Sep 20	17.50000 -0.30	18.05	17.00	17.75	110,028
10 Sep 20	17.80000 +1.80	18.44	16.10	16.10	1,637,017
09 Sep 20	16.00000 +1.25	16.49	14.50	14.75	864,678
08 Sep 20	14.75000 -0.25	14.94	14.50	14.94	113,316
07 Sep 20	15.00000 -0.25	15.49	14.60	15.25	245,964
04 Sep 20	15.25000 -0.25	15.54	14.60	15.50	153,390
03 Sep 20	15.50000 +0.50	15.93	15.06	15.25	362,425
02 Sep 20	15.00000 -0.75	15.95	15.00	15.75	188,747
01 Sep 20	15.75000 +0.25	16.50	15.25	15.75	160,652
28 Aug 20	15.50000 -0.50	16.15	15.03	15.75	258,916
27 Aug 20	16.00000 -0.25	16.25	15.50	16.25	178,603
26 Aug 20	16.25000 -0.25	16.70	16.01	16.50	99,595
25 Aug 20	16.50000 +0.00	16.74	16.15	16.50	209,478
24 Aug 20	16.50000 +0.00	17.00	16.22	16.50	235,260
21 Aug 20	16.50000 +0.00	16.99	16.00	16.50	459,913
20 Aug 20	16.50000 -0.25	16.95	16.12	16.75	269,775
19 Aug 20	16.75000 -0.25	17.08	16.50	17.00	230,212
18 Aug 20	17.00000 +0.00	17.09	16.75	17.00	68,385
17 Aug 20	17.00000 +0.00	17.15	16.40	17.00	175,346
14 Aug 20	17.00000 +0.00	17.20	16.66	17.00	147,284
13 Aug 20	17.00000 -0.25	17.50	16.50	17.00	185,080
12 Aug 20	17.25000 -0.75	18.04	17.00	18.00	503,145
11 Aug 20	18.00000 -0.20	18.50	17.65	18.00	189,462
10 Aug 20	18.20000 +1.20	18.60	17.05	17.50	574,628
07 Aug 20	17.00000 -0.50	17.40	16.75	17.00	108,533
06 Aug 20	17.50000 +0.40	17.99	16.65	17.00	396,504
05 Aug 20	17.10000 +1.10	18.50	16.00	16.00	943,966
04 Aug 20	16.00000 +1.00	17.02	15.20	17.02	454,224
03 Aug 20	15.00000 +0.25	15.00	14.20	14.75	53,111
31 Jul 20	14.75000 -0.25	15.11	14.15	15.00	43,278
30 Jul 20	15.00000 +0.00	15.50	14.50	15.00	73,367
29 Jul 20	15.00000 +0.00	15.50	14.66	15.00	132,891
28 Jul 20	15.00000 -0.50	15.94	15.00	15.50	197,147
27 Jul 20	15.50000 -0.10	16.00	15.02	15.25	556,691
24 Jul 20	15.60000 +2.85	16.94	12.10	12.75	2,546,042
23 Jul 20	12.75000 -0.25	12.81	12.15	12.81	189,211
22 Jul 20	13.00000 -0.50	13.50	12.55	13.50	660,617
21 Jul 20	13.50000 +0.00	14.00	13.01	13.50	124,282
20 Jul 20	13.50000 +0.25	14.49	12.88	13.25	1,038,316
17 Jul 20	13.25000 +0.50	13.80	12.50	12.75	311,539
16 Jul 20	12.75000 -0.75	13.38	12.37	13.38	503,164
15 Jul 20	13.50000 +0.00	13.80	13.13	13.50	511,874
14 Jul 20	13.50000 -2.11	15.80	13.01	15.75	1,408,460
13 Jul 20	15.61500 -0.39	15.90	15.61	15.90	81,546
10 Jul 20	16.00000 +0.00	16.50	15.60	16.00	51,773
09 Jul 20	16.00000 -1.00	16.50	15.67	16.25	177,609
08 Jul 20	17.00000 +0.75	17.00	15.50	16.25	246,397
07 Jul 20	16.25000 +0.00	16.80	15.65	16.25	106,488
06 Jul 20	16.25000 +0.50	16.84	15.55	15.75	349,909
03 Jul 20	15.75000 +1.00	16.20	14.11	14.75	680,037
02 Jul 20	14.75000 -0.25	15.77	14.50	14.75	587,239
01 Jul 20	15.00000 -0.50	15.85	14.60	15.50	356,055
30 Jun 20	15.50000 -1.00	16.11	14.75	16.11	838,425
29 Jun 20	16.50000 +0.25	16.50	16.00	16.25	400,271
26 Jun 20	16.25000 -0.75	17.20	16.14	17.00	292,375
25 Jun 20	17.00000 -0.75	17.60	16.33	17.60	468,062
24 Jun 20	17.75000 -0.50	18.94	17.60	18.75	466,989
23 Jun 20	18.25000 -0.25	18.65	17.25	18.50	475,641
22 Jun 20	18.50000 +0.00	18.85	18.16	18.50	223,196
19 Jun 20	18.50000 -0.25	19.55	18.00	18.75	587,458
18 Jun 20	18.75000 +1.50	19.20	17.34	17.34	1,138,772
17 Jun 20	17.25000 +0.00	18.00	16.65	17.25	397,488
16 Jun 20	17.25000 +0.00	17.50	16.50	17.25	487,982
15 Jun 20	17.25000 -0.25	17.60	16.50	17.50	512,324
12 Jun 20	17.50000 -0.50	18.20	17.10	18.00	166,849
11 Jun 20	18.00000 -1.00	18.57	17.51	18.57	788,451
10 Jun 20	19.00000 +1.75	19.95	17.40	17.40	1,441,766
09 Jun 20	17.25000 -2.00	19.15	16.00	19.15	2,842,300
08 Jun 20	19.25000 +0.00	19.50	18.92	19.25	450,659
05 Jun 20	19.25000 +0.49	19.44	18.60	18.76	422,653
04 Jun 20	18.76000 -0.24	19.95	18.52	19.25	990,810
03 Jun 20	19.00000 -2.00	21.20	18.80	21.00	1,641,685
02 Jun 20	21.00000 -0.75	21.88	20.25	21.75	760,148
01 Jun 20	21.75000 -0.25	22.60	21.25	22.00	1,348,673
29 May 20	22.00000 -0.30	24.49	21.65	23.50	1,743,773
28 May 20	22.30000 +2.05	23.45	20.40	20.40	1,817,430
27 May 20	20.25000 +2.00	21.50	18.00	18.25	2,472,183
26 May 20	18.25000 +0.00	18.46	17.70	18.46	1,416,420
22 May 20	18.25000 -0.81	18.50	17.00	18.50	1,303,352
21 May 20	19.06000 -0.44	19.89	17.61	19.75	2,827,049
20 May 20	19.50000 -0.70	23.31	18.37	20.50	8,199,643
19 May 20	20.20000 +6.20	21.20	14.40	14.40	9,134,384
18 May 20	14.00000 +1.00	14.50	13.00	13.00	650,329
15 May 20	13.00000 +0.00	13.50	12.71	13.25	399,737
14 May 20	13.00000 -0.50	13.99	13.00	13.50	873,120
13 May 20	13.50000 +0.50	13.99	12.28	12.75	805,386
12 May 20	13.00000 -0.75	13.65	12.08	13.65	1,248,431
11 May 20	13.75000 -0.25	14.50	13.50	14.00	402,146
07 May 20	14.00000 +0.40	14.50	13.70	13.75	514,631
06 May 20	13.60000 +0.60	14.93	13.16	13.16	3,125,146
05 May 20	13.00000 +1.75	13.49	11.30	11.30	2,210,999
04 May 20	11.25000 +0.00	11.49	11.16	11.25	281,402
01 May 20	11.25000 -0.40	11.68	11.10	11.65	472,253
30 Apr 20	11.65000 +0.00	11.74	11.34	11.65	232,278
29 Apr 20	11.65000 +0.15	11.90	11.45	11.50	283,719
28 Apr 20	11.50000 -0.55	12.00	11.30	12.00	698,245
27 Apr 20	12.05000 +0.00	12.23	11.80	12.05	345,206
24 Apr 20	12.05000 +0.80	12.42	11.09	11.25	745,461
23 Apr 20	11.25000 -0.45	11.50	11.00	11.50	628,595
22 Apr 20	11.70000 -0.30	12.50	11.25	12.00	1,229,685
21 Apr 20	12.00000 +0.75	13.00	10.80	11.25	1,761,817
20 Apr 20	11.25000 +1.00	12.00	10.63	10.65	1,526,374
17 Apr 20	10.25000 -0.25	10.84	9.02	10.50	783,948
16 Apr 20	10.50000 +0.25	10.85	10.00	10.25	379,092
15 Apr 20	10.25000 -0.35	11.00	9.94	10.60	214,491
14 Apr 20	10.60000 -1.15	11.73	10.20	11.73	915,904
09 Apr 20	11.75000 -0.05	12.09	11.50	12.00	424,473
08 Apr 20	11.80000 -0.40	13.00	11.65	12.00	1,875,711
07 Apr 20	12.20000 +1.70	12.50	10.72	10.72	903,504
06 Apr 20	10.50000 +1.13	10.94	9.50	9.85	3,852,929
03 Apr 20	9.37500 +0.00	9.50	9.00	9.38	344,615
02 Apr 20	9.37500 -0.13	9.84	9.00	9.50	553,795
01 Apr 20	9.50000 +0.60	10.00	8.65	8.90	1,184,218
31 Mar 20	8.90000 -0.35	9.40	8.51	9.00	598,870
30 Mar 20	9.25000 +0.00	9.50	8.60	9.25	249,080
27 Mar 20	9.25000 +0.00	9.40	8.96	9.25	309,763
26 Mar 20	9.25000 +0.60	10.03	8.70	8.70	1,507,788
25 Mar 20	8.65000 +0.45	9.00	8.05	8.20	1,293,223
24 Mar 20	8.20000 +0.10	8.44	8.00	8.10	476,109
23 Mar 20	8.10000 -0.20	8.48	7.75	8.25	421,364
20 Mar 20	8.30000 +0.55	8.50	7.65	7.75	700,249
19 Mar 20	7.75000 -0.50	8.40	7.50	8.25	549,781
18 Mar 20	8.25000 +0.00	8.45	8.00	8.25	467,099
17 Mar 20	8.25000 -1.00	9.30	7.16	9.25	1,092,105
16 Mar 20	9.25000 -1.00	10.20	8.90	10.20	650,587
13 Mar 20	10.25000 +0.93	10.80	9.00	9.40	1,047,704
12 Mar 20	9.32500 -1.80	10.99	9.32	10.50	1,029,179
11 Mar 20	11.12500 +0.88	11.49	10.16	10.25	527,886
10 Mar 20	10.25000 -0.38	10.60	10.00	10.60	768,601
09 Mar 20	10.62500 -1.38	11.40	10.50	11.40	380,195
06 Mar 20	12.00000 -0.38	12.25	11.50	12.00	307,531
05 Mar 20	12.37500 +0.38	13.00	12.00	12.50	5,228,049
04 Mar 20	12.00000 +0.00	12.66	11.97	12.00	1,420,209
03 Mar 20	12.00000 +0.50	12.60	11.63	11.63	596,997
02 Mar 20	11.50000 +0.25	12.10	11.20	11.25	583,094
28 Feb 20	11.25000 -1.13	12.48	11.01	12.38	1,039,626
27 Feb 20	12.37500 +0.18	13.50	11.80	12.13	1,520,991
26 Feb 20	12.20000 +0.45	12.40	11.50	11.75	1,182,397
25 Feb 20	11.75000 -0.13	11.90	11.50	11.75	633,766
24 Feb 20	11.87500 -1.63	13.43	11.45	13.43	904,906
21 Feb 20	13.50000 +0.25	13.69	13.15	13.25	490,149
20 Feb 20	13.25000 -1.25	14.95	13.00	14.50	1,286,591
19 Feb 20	14.50000 +1.00	14.90	13.29	13.50	1,902,083
18 Feb 20	13.50000 +0.38	13.75	12.65	13.13	1,278,090
17 Feb 20	13.12500 +1.00	13.50	12.11	12.13	2,146,367
14 Feb 20	12.12500 +0.38	12.50	11.50	11.75	5,787,680
13 Feb 20	11.75000 +1.05	12.80	11.10	11.50	3,823,799
12 Feb 20	10.70000 +0.60	10.87	10.20	10.20	1,127,835
11 Feb 20	10.10000 +0.75	10.20	9.00	9.35	3,124,580
10 Feb 20	9.35000 -0.57	10.09	8.54	9.93	3,695,563
07 Feb 20	9.92500 -0.70	10.70	9.73	10.63	1,294,929
06 Feb 20	10.62500 -0.50	11.23	10.60	11.13	712,492
05 Feb 20	11.12500 -0.38	11.45	10.50	11.45	939,518
04 Feb 20	11.50000 +0.00	11.70	11.27	11.50	299,289
03 Feb 20	11.50000 +0.00	11.70	11.27	11.50	153,855
31 Jan 20	11.50000 +0.13	12.60	11.26	11.50	616,061
30 Jan 20	11.37500 +0.00	11.60	11.16	11.38	950,043
29 Jan 20	11.37500 +0.25	11.38	10.77	11.13	716,759
28 Jan 20	11.12500 -0.50	11.65	11.00	11.63	959,050
27 Jan 20	11.62500 -0.25	11.99	11.50	11.88	492,306
24 Jan 20	11.87500 -0.63	12.60	11.76	12.60	979,998
23 Jan 20	12.50000 -0.13	12.74	12.50	12.63	535,538
22 Jan 20	12.62500 -0.48	13.10	12.51	12.88	1,011,965
21 Jan 20	13.10000 +0.35	13.50	12.75	13.00	1,757,718
20 Jan 20	12.75000 +1.63	13.35	11.00	11.13	3,402,374
17 Jan 20	11.12500 -0.63	11.94	11.00	11.75	1,876,784
16 Jan 20	11.75000 +0.00	12.00	11.00	11.75	1,001,985
15 Jan 20	11.75000 -0.38	12.10	11.18	12.10	754,008
14 Jan 20	12.12500 -0.50	12.68	12.05	12.63	669,357
13 Jan 20	12.62500 -0.63	14.00	12.53	13.25	1,116,357
10 Jan 20	13.25000 +0.75	13.50	12.50	12.50	672,844
09 Jan 20	12.50000 -0.13	12.81	12.38	12.63	477,187
08 Jan 20	12.62500 -0.25	13.19	12.05	12.88	1,016,726
07 Jan 20	12.87500 +1.88	13.20	10.88	11.00	2,772,836
06 Jan 20	11.00000 -0.50	11.70	10.53	11.50	1,613,117
03 Jan 20	11.50000 -0.50	11.88	11.01	11.88	2,026,464
02 Jan 20	12.00000 -1.88	13.74	11.80	13.74	1,621,102
31 Dec 19	13.87500 -0.88	14.95	13.17	14.75	1,374,456
30 Dec 19	14.75000 -0.50	15.94	13.50	15.38	3,642,479
27 Dec 19	15.25000 +1.25	16.00	13.90	14.13	2,754,357
24 Dec 19	14.00000 +3.13	15.00	10.95	10.95	4,786,662
23 Dec 19	10.87500 +1.88	11.40	8.35	8.50	4,583,775
20 Dec 19	9.00000 -1.75	10.72	9.00	10.72	2,457,090
19 Dec 19	10.75000 -1.05	12.20	10.50	12.00	2,166,178
18 Dec 19	11.80000 -0.45	13.43	11.80	12.00	4,035,860
17 Dec 19	12.25000 +2.35	12.63	9.00	9.90	8,673,430
16 Dec 19	9.90000 -0.10	10.50	8.40	10.50	5,015,300
13 Dec 19	10.00000 -1.13	11.23	8.76	11.13	9,760,338
12 Dec 19	11.12500 -1.38	12.80	11.04	12.63	4,385,140
11 Dec 19	12.50000 -2.25	15.49	11.25	15.00	11,241,560
10 Dec 19	14.75000 -14.25	18.30	7.60	18.30	36,310,980
09 Dec 19	29.00000 -2.00	31.15	29.00	31.00	455,355
06 Dec 19	31.00000 +0.00	31.50	30.50	31.00	596,483
05 Dec 19	31.00000 +0.50	31.42	30.22	30.75	735,552
04 Dec 19	30.50000 -0.25	31.00	29.85	30.75	411,846
03 Dec 19	30.75000 +0.00	31.00	30.20	30.75	238,868
02 Dec 19	30.75000 +1.00	31.50	29.60	29.75	626,830
29 Nov 19	29.75000 -1.75	32.00	29.63	31.50	601,028
28 Nov 19	31.50000 -0.50	32.25	31.00	32.00	484,104
27 Nov 19	32.00000 +0.00	32.60	31.63	32.00	220,606
26 Nov 19	32.00000 +1.70	32.70	29.50	30.50	791,976
25 Nov 19	30.30000 -0.95	31.15	29.00	31.15	473,104
22 Nov 19	31.25000 -0.75	33.00	30.00	31.75	551,239
21 Nov 19	32.00000 -1.50	34.20	32.00	33.50	452,393
20 Nov 19	33.50000 +2.10	33.50	30.80	30.80	591,612
19 Nov 19	31.40000 -3.10	34.25	30.15	34.00	815,258
18 Nov 19	34.50000 -0.40	35.10	33.40	34.50	635,885
15 Nov 19	34.90000 +2.40	35.25	32.33	32.75	2,048,221
14 Nov 19	32.50000 +2.25	32.94	29.00	30.25	663,429
13 Nov 19	30.25000 -0.75	31.39	29.80	31.00	176,816
12 Nov 19	31.00000 +0.00	33.00	30.60	31.00	649,017
11 Nov 19	31.00000 +2.50	32.00	28.58	28.58	631,600
08 Nov 19	28.50000 +0.00	28.94	27.50	28.50	343,992
07 Nov 19	28.50000 -0.75	29.40	28.00	29.25	129,781
06 Nov 19	29.25000 -0.25	30.55	28.67	29.50	422,220
05 Nov 19	29.50000 +2.25	31.10	27.40	27.40	1,425,701
04 Nov 19	27.25000 +1.50	27.50	25.08	25.75	532,043
01 Nov 19	25.75000 -0.50	27.00	25.50	26.25	325,260
31 Oct 19	26.25000 +1.00	27.00	25.55	25.55	133,929
30 Oct 19	25.25000 -1.75	27.18	24.80	26.75	686,366
29 Oct 19	27.00000 +0.00	27.90	26.00	27.90	259,181
28 Oct 19	27.00000 +0.75	29.00	25.82	26.25	621,676
25 Oct 19	26.25000 +1.50	27.00	24.75	24.75	853,844
24 Oct 19	24.75000 -1.00	26.20	22.83	26.20	2,106,418
23 Oct 19	25.75000 -1.75	27.50	25.00	27.25	1,120,888
22 Oct 19	27.50000 -1.25	29.90	27.15	29.75	1,106,600
21 Oct 19	28.75000 -2.25	34.40	28.10	31.00	1,172,352
18 Oct 19	31.00000 +1.25	32.00	29.36	29.75	490,519
17 Oct 19	29.75000 -0.75	32.00	29.00	30.50	721,981
16 Oct 19	30.50000 +3.00	32.00	27.30	27.50	644,631
15 Oct 19	27.50000 -1.50	29.83	27.00	29.25	885,801
14 Oct 19	29.00000 -4.25	34.50	26.60	33.25	3,075,773
11 Oct 19	33.25000 -1.75	35.25	32.20	35.00	388,003
10 Oct 19	35.00000 -0.25	35.14	34.70	35.14	74,454
09 Oct 19	35.25000 +0.75	35.50	34.70	34.70	229,640
08 Oct 19	34.50000 -0.75	35.20	34.45	35.20	43,474
07 Oct 19	35.25000 +0.50	35.89	34.83	34.83	255,433
04 Oct 19	34.75000 +0.50	35.80	34.25	34.25	355,002
03 Oct 19	34.25000 -0.50	34.80	33.70	34.75	131,188
02 Oct 19	34.75000 -0.75	36.00	34.60	35.50	211,884
01 Oct 19	35.50000 +2.60	36.00	32.62	32.75	712,167
30 Sep 19	32.90000 +0.15	33.49	32.17	32.75	364,735
27 Sep 19	32.75000 -0.75	33.99	32.23	33.75	474,184
26 Sep 19	33.50000 +0.00	35.00	33.30	33.50	436,663
25 Sep 19	33.50000 -1.50	34.85	32.20	34.85	296,751
24 Sep 19	35.00000 -0.25	35.40	34.15	35.25	219,366
23 Sep 19	35.25000 +2.75	35.70	32.58	32.75	1,823,611
20 Sep 19	32.50000 +0.50	32.99	29.00	32.00	1,388,230
19 Sep 19	32.00000 -1.00	33.70	31.05	32.50	328,462
18 Sep 19	33.00000 +2.30	33.00	30.10	31.25	635,349
17 Sep 19	30.70000 -4.05	34.50	30.00	34.50	1,770,363
16 Sep 19	34.75000 -0.25	37.00	33.00	35.00	1,876,210
13 Sep 19	35.00000 +6.00	35.80	28.00	28.00	4,209,656
12 Sep 19	29.00000 -3.60	33.00	26.70	32.75	6,075,169
11 Sep 19	32.60000 -9.90	44.00	32.40	43.00	4,669,405
10 Sep 19	42.50000 +1.25	45.70	42.07	43.00	584,265
09 Sep 19	41.25000 -0.25	41.79	40.00	41.50	424,010
06 Sep 19	41.50000 -1.00	42.90	40.78	42.50	452,096
05 Sep 19	42.50000 +0.00	43.50	42.02	43.25	128,432
04 Sep 19	42.50000 -0.01	42.95	42.00	42.50	287,896
03 Sep 19	42.50500 -1.49	45.00	42.51	44.00	385,418
02 Sep 19	44.00000 +0.75	45.47	43.15	43.50	376,487
30 Aug 19	43.25000 -0.50	44.33	42.00	43.75	235,852
29 Aug 19	43.75000 +0.00	44.69	43.01	43.75	132,032
28 Aug 19	43.75000 -0.50	46.00	42.66	44.25	217,794
27 Aug 19	44.25000 -1.25	45.60	43.05	45.50	410,052
23 Aug 19	45.50000 +0.50	45.95	45.00	45.50	268,990
22 Aug 19	45.00000 -1.25	46.99	45.00	46.25	534,520
21 Aug 19	46.25000 +0.50	47.90	45.20	45.75	922,760
20 Aug 19	45.75000 +3.25	46.48	42.11	42.50	930,976
19 Aug 19	42.50000 +0.50	42.99	41.11	42.00	518,927
16 Aug 19	42.00000 +0.75	42.76	40.63	41.25	511,789
15 Aug 19	41.25000 -2.25	44.92	40.00	43.75	1,042,072
14 Aug 19	43.50000 +1.25	45.00	42.16	42.25	520,412
13 Aug 19	42.25000 -0.50	43.13	41.75	42.75	359,113
12 Aug 19	42.75000 +2.25	43.69	40.80	40.80	618,887
09 Aug 19	40.50000 -1.75	42.40	39.50	42.25	318,638
08 Aug 19	42.25000 +0.75	42.40	41.25	41.50	201,550
07 Aug 19	41.50000 -2.50	43.42	40.65	43.42	357,332
06 Aug 19	44.00000 -1.00	45.88	43.50	45.00	446,484
05 Aug 19	45.00000 +2.25	46.50	43.27	43.27	509,671
02 Aug 19	42.75000 +1.75	44.10	39.58	41.00	536,782
01 Aug 19	41.00000 -1.25	42.20	38.58	42.20	1,048,766
31 Jul 19	42.25000 -0.25	42.70	41.50	42.50	134,242
30 Jul 19	42.50000 +0.00	43.20	41.75	42.50	447,991
29 Jul 19	42.50000 -2.00	44.94	41.00	44.50	844,673
26 Jul 19	44.50000 -1.25	47.00	44.00	45.75	347,541
25 Jul 19	45.75000 +2.50	46.75	41.25	43.25	1,672,864
24 Jul 19	43.25000 -2.75	47.30	43.15	46.50	783,290
23 Jul 19	46.00000 +4.50	47.50	41.75	42.00	1,212,187
22 Jul 19	41.50000 -4.25	47.20	41.50	45.75	1,074,828
19 Jul 19	45.75000 -0.75	47.70	44.00	46.50	773,178
18 Jul 19	46.50000 -0.40	49.20	44.15	48.25	1,519,947
17 Jul 19	46.90000 -0.60	49.13	43.50	47.00	2,396,833
16 Jul 19	47.50000 +3.75	48.50	43.38	43.75	2,921,376
15 Jul 19	43.75000 +4.50	45.50	38.85	39.25	1,382,543
12 Jul 19	39.25000 +1.25	40.39	37.64	38.00	658,827
11 Jul 19	38.00000 +2.00	39.00	35.50	36.00	747,372
10 Jul 19	36.00000 +0.50	36.35	35.56	35.56	254,210
09 Jul 19	35.50000 -0.75	36.25	35.17	36.25	394,032
08 Jul 19	36.25000 +2.00	36.40	34.80	34.80	811,131
05 Jul 19	34.25000 -1.50	35.90	33.00	35.90	1,294,328
04 Jul 19	35.75000 -3.75	40.00	34.00	39.50	3,037,650
03 Jul 19	39.50000 +1.00	40.00	38.29	38.50	1,333,508
02 Jul 19	38.50000 +0.50	39.80	37.57	38.00	1,751,884
01 Jul 19	38.00000 +2.75	38.50	34.00	35.25	2,305,684
28 Jun 19	35.25000 +3.50	36.30	32.00	32.00	1,972,272
27 Jun 19	31.75000 +1.25	32.03	30.00	30.50	289,540
26 Jun 19	30.50000 -0.50	31.50	30.00	31.25	419,106
25 Jun 19	31.00000 +0.75	32.35	30.20	30.25	633,417
24 Jun 19	30.25000 -2.25	33.00	29.00	32.50	1,586,942
21 Jun 19	32.50000 -0.50	33.75	29.50	33.25	1,763,241
20 Jun 19	33.00000 +5.00	33.75	27.90	28.25	3,405,160
19 Jun 19	28.00000 +2.95	29.00	26.10	26.75	1,828,951
18 Jun 19	25.05000 +0.80	25.05	23.80	24.25	433,432
17 Jun 19	24.25000 +1.50	24.92	23.25	23.25	802,053
14 Jun 19	22.75000 -1.25	24.35	22.50	24.00	318,590
13 Jun 19	24.00000 -0.50	24.62	23.55	24.50	289,812
12 Jun 19	24.50000 +0.00	25.00	23.50	24.50	489,936
11 Jun 19	24.50000 +1.25	25.00	23.40	23.40	767,202
10 Jun 19	23.25000 +2.50	24.30	21.47	21.47	854,545
07 Jun 19	20.75000 -0.75	21.79	20.00	21.50	877,402
06 Jun 19	21.50000 -1.50	23.17	20.91	23.00	660,496
05 Jun 19	23.00000 +0.00	23.25	22.50	23.00	146,009
04 Jun 19	23.00000 -0.50	23.89	23.00	23.50	310,033
03 Jun 19	23.50000 +1.50	23.70	21.83	22.00	276,403
31 May 19	22.00000 -0.75	22.80	21.52	22.75	354,946
30 May 19	22.75000 -0.75	23.86	22.05	23.50	544,085
29 May 19	23.50000 -0.50	24.50	23.00	24.00	231,434
28 May 19	24.00000 -1.25	25.48	24.00	25.25	402,981
24 May 19	25.25000 +1.25	27.00	24.30	24.30	1,276,143
23 May 19	24.00000 +1.50	24.50	19.01	22.50	1,715,605
22 May 19	22.50000 +0.50	22.50	21.50	22.00	273,739
21 May 19	22.00000 +0.20	23.40	20.00	20.50	676,847
20 May 19	21.80000 -0.60	22.60	20.00	22.50	624,424
17 May 19	22.40000 +0.00	23.01	20.50	22.40	1,423,412
16 May 19	22.40000 -2.45	25.00	22.01	24.85	2,504,305
15 May 19	24.85000 -1.40	26.30	24.50	26.25	711,759
14 May 19	26.25000 +0.90	26.25	25.15	25.35	420,515
13 May 19	25.35000 -0.65	26.50	25.00	26.00	657,754
10 May 19	26.00000 +0.00	26.90	25.50	26.00	436,310
09 May 19	26.00000 -0.50	28.30	25.00	26.75	1,126,895
08 May 19	26.50000 -1.00	29.40	23.05	28.25	4,661,761
07 May 19	27.50000 +3.00	29.89	24.56	24.75	4,830,139
03 May 19	24.50000 +3.40	25.80	21.30	21.30	3,513,945
02 May 19	21.10000 +1.60	21.90	20.27	20.27	2,166,500
01 May 19	19.50000 +1.25	20.00	18.39	18.39	2,695,754
30 Apr 19	18.25000 +0.75	18.75	17.35	17.50	854,804
29 Apr 19	17.50000 +0.00	18.00	17.30	17.50	334,289
26 Apr 19	17.50000 +0.00	18.00	17.14	17.50	353,530
25 Apr 19	17.50000 -0.25	17.85	17.10	17.75	278,219
24 Apr 19	17.75000 +0.38	17.95	17.50	17.63	1,082,062
23 Apr 19	17.37500 +0.13	18.00	17.25	17.38	1,465,131
18 Apr 19	17.25000 +0.75	17.50	16.50	16.50	719,942
17 Apr 19	16.50000 -0.75	17.50	15.63	17.10	1,081,643
16 Apr 19	17.25000 +0.00	17.95	16.81	17.25	1,271,666
15 Apr 19	17.25000 +0.88	17.57	15.65	16.38	1,590,565
12 Apr 19	16.37500 +1.88	17.00	14.36	14.50	1,730,516
11 Apr 19	14.50000 -0.75	15.50	14.25	15.25	1,312,884
10 Apr 19	15.25000 -1.75	17.00	14.23	17.00	2,045,781
09 Apr 19	17.00000 -1.25	18.17	15.55	18.17	1,839,970
08 Apr 19	18.25000 -0.25	18.75	18.00	18.50	1,630,406
05 Apr 19	18.50000 +0.13	18.70	18.00	18.38	338,793
04 Apr 19	18.37500 -0.55	18.99	17.50	18.92	750,363
03 Apr 19	18.92500 +0.80	19.50	18.06	18.13	1,740,623
02 Apr 19	18.12500 +2.63	18.46	15.38	15.50	2,183,644
01 Apr 19	15.50000 +0.00	15.88	15.00	15.50	91,886
29 Mar 19	15.50000 +0.00	15.90	15.35	15.50	131,870
28 Mar 19	15.50000 -0.25	15.95	15.31	15.75	153,777
27 Mar 19	15.75000 +0.00	15.84	15.65	15.75	99,745
26 Mar 19	15.75000 +0.25	16.00	15.26	15.50	122,582
25 Mar 19	15.50000 +0.35	16.00	15.00	15.15	585,364
22 Mar 19	15.15000 +0.30	15.30	14.80	14.85	169,848
21 Mar 19	14.85000 +0.35	15.25	14.71	14.71	231,637
20 Mar 19	14.50000 -0.50	15.17	14.11	15.00	160,801
19 Mar 19	15.00000 +0.00	15.19	14.65	15.00	146,553
18 Mar 19	15.00000 +0.00	15.40	14.50	15.00	297,024
15 Mar 19	15.00000 +0.00	15.40	14.91	15.00	120,933
14 Mar 19	15.00000 +0.17	15.21	14.85	14.85	172,252
13 Mar 19	14.83250 -0.92	16.00	14.83	15.75	170,478
12 Mar 19	15.75000 +0.50	15.88	15.21	15.25	211,591
11 Mar 19	15.25000 +0.13	15.50	14.50	15.13	333,479
08 Mar 19	15.12500 -0.38	15.60	14.77	15.50	325,467
07 Mar 19	15.50000 -0.05	15.96	14.80	15.63	761,142
06 Mar 19	15.55000 -1.20	16.80	14.11	16.75	1,717,931
05 Mar 19	16.75000 +1.50	17.25	15.52	15.75	1,274,798
04 Mar 19	15.25000 +2.23	15.50	13.23	13.23	1,701,885
01 Mar 19	13.02500 +0.65	13.25	11.50	12.25	1,283,265
28 Feb 19	12.37500 -0.75	13.25	11.69	13.13	2,385,198
27 Feb 19	13.12500 -0.13	13.25	13.00	13.13	280,147
26 Feb 19	13.25000 -1.25	14.27	12.80	14.27	1,502,236
25 Feb 19	14.50000 +0.20	14.50	14.25	14.25	281,623
22 Feb 19	14.30000 -0.07	14.46	14.00	14.38	291,659
21 Feb 19	14.37500 -1.32	15.65	14.00	15.65	1,707,030
20 Feb 19	15.70000 -0.55	16.50	15.14	16.25	1,725,224
19 Feb 19	16.25000 +1.00	16.50	15.51	15.75	3,123,465
18 Feb 19	15.25000 +1.88	15.55	13.10	13.38	3,209,837
15 Feb 19	13.37500 -0.63	14.40	12.70	13.75	5,923,374
14 Feb 19	14.00000 -3.20	17.20	13.98	17.20	6,563,274
13 Feb 19	17.20000 -2.80	20.02	16.64	20.02	4,143,351
12 Feb 19	20.00000 -1.75	22.00	19.50	21.75	2,886,039
11 Feb 19	21.75000 +3.13	22.82	19.00	19.00	5,510,850
08 Feb 19	18.62500 -0.23	18.99	16.50	18.85	4,308,655
07 Feb 19	18.85000 -0.65	20.32	18.80	19.88	3,012,423
06 Feb 19	19.50000 +0.75	20.20	18.50	18.80	2,985,523
05 Feb 19	18.75000 +1.50	19.40	17.48	17.48	5,814,799
04 Feb 19	17.25000 +1.88	17.35	15.65	15.65	4,180,555
01 Feb 19	15.37500 +1.13	16.42	14.85	14.85	2,685,164
31 Jan 19	14.25000 +0.00	14.50	14.15	14.25	394,158
30 Jan 19	14.25000 -0.25	14.85	14.00	14.00	890,997
29 Jan 19	14.50000 +0.63	14.50	13.86	13.88	698,124
28 Jan 19	13.87500 +0.88	14.70	13.50	13.50	2,211,039
25 Jan 19	13.00000 +0.63	13.25	12.31	12.31	811,335
24 Jan 19	12.37500 -0.25	12.75	12.10	12.63	530,141
23 Jan 19	12.62500 -0.13	13.44	12.02	12.75	1,516,500
22 Jan 19	12.75000 +1.25	14.40	11.52	11.52	4,276,565
21 Jan 19	11.50000 +1.00	11.50	10.38	10.50	1,116,323
18 Jan 19	10.50000 +0.60	10.79	9.82	9.90	684,272
17 Jan 19	9.90000 +0.15	10.00	9.65	9.75	553,250
16 Jan 19	9.75000 +0.15	9.90	9.50	9.60	615,462
15 Jan 19	9.60000 -0.45	10.00	9.43	10.00	936,011
14 Jan 19	10.05000 -0.10	10.40	9.81	10.15	815,614
11 Jan 19	10.15000 -0.55	10.88	10.01	10.75	875,905
10 Jan 19	10.70000 +0.65	11.00	10.13	10.13	2,193,410
09 Jan 19	10.05000 -0.10	10.30	9.61	10.15	1,870,779
08 Jan 19	10.15000 +2.20	10.38	8.00	8.00	4,892,982
07 Jan 19	7.95000 +1.10	8.20	7.00	7.00	3,067,606
04 Jan 19	6.85000 +0.05	6.91	6.65	6.80	831,493
03 Jan 19	6.80000 +0.70	6.80	6.04	6.10	1,036,296
02 Jan 19	6.10000 -0.05	6.18	5.90	6.15	457,539
31 Dec 18	6.15000 -0.20	6.20	6.05	6.20	203,102
28 Dec 18	6.35000 -0.27	6.59	6.12	6.59	116,400
27 Dec 18	6.62000 +0.79	6.62	5.80	5.83	886,984
24 Dec 18	5.83000 -0.02	5.84	5.80	5.83	196,693
21 Dec 18	5.84800 +0.02	5.86	5.85	5.85	170,314
20 Dec 18	5.83000 -0.02	5.85	5.80	5.85	123,926
19 Dec 18	5.85000 -0.05	5.87	5.80	5.85	31,255
18 Dec 18	5.90000 +0.05	5.90	5.81	5.85	87,732
17 Dec 18	5.85000 +0.00	5.90	5.81	5.85	64,695
14 Dec 18	5.85000 +0.04	5.90	5.83	5.85	102,191
13 Dec 18	5.81000 -0.04	5.81	5.81	5.81	3,231
12 Dec 18	5.85000 +0.00	5.90	5.81	5.85	49,839
11 Dec 18	5.85000 -0.40	6.21	5.65	6.21	421,403
10 Dec 18	6.25000 -0.01	6.26	6.15	6.26	261,903
07 Dec 18	6.26000 -0.04	6.26	6.21	6.26	21,938
06 Dec 18	6.30000 -0.25	6.51	6.25	6.51	472,882
05 Dec 18	6.55000 +0.00	6.55	6.51	6.55	6,353
04 Dec 18	6.55000 +0.00	6.57	6.50	6.55	149,067
03 Dec 18	6.55000 +0.11	6.60	6.44	6.44	318,332
30 Nov 18	6.44000 +0.08	6.44	6.44	6.44	9,238
29 Nov 18	6.36000 -0.07	7.00	6.33	6.43	221,374
28 Nov 18	6.43000 -0.22	6.62	6.42	6.62	475,052
27 Nov 18	6.65000 +0.00	6.70	6.62	6.65	74,986
26 Nov 18	6.65000 -0.20	7.08	6.60	6.95	840,821
23 Nov 18	6.85000 +0.40	6.93	6.45	6.45	1,785,500
22 Nov 18	6.45000 -0.06	6.52	6.31	6.51	1,010,141
21 Nov 18	6.51000 +0.00	6.52	6.50	6.51	146,891
20 Nov 18	6.51010 -0.14	6.64	6.51	6.63	882,710
19 Nov 18	6.65000 -0.10	6.78	6.61	6.75	550,816
16 Nov 18	6.75000 +0.00	6.79	6.72	6.75	260,656
15 Nov 18	6.75000 -0.05	6.84	6.72	6.80	106,606
14 Nov 18	6.80000 -0.12	6.92	6.72	6.92	327,029
13 Nov 18	6.92000 -0.23	7.20	6.90	7.15	895,710
12 Nov 18	7.15000 +0.15	7.22	6.95	7.00	1,668,795
09 Nov 18	7.00000 +0.35	7.10	6.51	6.65	4,780,173
08 Nov 18	6.65000 -0.35	7.10	6.50	7.00	1,978,477
07 Nov 18	7.00000 +0.02	7.00	6.90	7.00	558,907
06 Nov 18	6.98000 -0.17	7.09	6.91	7.09	352,992
05 Nov 18	7.15000 -0.40	7.56	7.00	7.55	722,262
02 Nov 18	7.55000 +0.00	7.59	7.50	7.55	773,882
01 Nov 18	7.55000 +0.00	7.60	7.53	7.55	310,895
31 Oct 18	7.55000 +0.00	7.59	7.53	7.55	549,239
30 Oct 18	7.55000 +0.00	7.59	7.50	7.55	1,622,440
29 Oct 18	7.55000 -0.05	7.59	7.50	7.59	736,139
26 Oct 18	7.60000 +0.00	7.68	7.30	7.60	1,192,118
25 Oct 18	7.60000 +0.10	7.70	7.50	7.50	1,806,160
24 Oct 18	7.50000 +0.10	7.79	7.33	7.50	1,671,335
23 Oct 18	7.40000 +0.20	7.50	7.10	7.20	1,728,305
22 Oct 18	7.20000 -0.16	7.38	6.60	7.30	1,582,017
19 Oct 18	7.35790 -2.24	7.69	6.96	7.66	3,256,942
18 Oct 18	9.59509 -0.30	9.92	9.45	9.89	304,159
17 Oct 18	9.89339 -0.17	10.12	9.69	10.07	164,770
16 Oct 18	10.06739 +0.00	10.16	9.96	10.07	64,974
15 Oct 18	10.06739 -0.50	10.49	9.75	10.49	337,279
12 Oct 18	10.56455 +0.00	10.94	10.44	10.56	181,490
11 Oct 18	10.56455 -0.99	11.19	10.44	11.06	365,728
10 Oct 18	11.55886 -0.25	11.68	11.43	11.68	105,723
09 Oct 18	11.80743 -0.25	11.93	11.69	11.93	31,147
08 Oct 18	12.05601 -0.12	12.16	11.93	12.16	53,581
05 Oct 18	12.18030 -0.12	12.38	12.18	12.30	121,485
04 Oct 18	12.30459 +0.00	12.43	12.21	12.30	245,422
03 Oct 18	12.30459 +0.75	12.54	11.55	11.56	800,580
02 Oct 18	11.55886 +0.00	11.68	11.43	11.56	392,341
01 Oct 18	11.55886 +0.00	11.68	11.45	11.56	263,529
28 Sep 18	11.55886 -0.50	12.03	11.50	12.03	762,508
27 Sep 18	12.05601 +0.00	12.18	11.96	12.06	2,266,500
26 Sep 18	12.05601 +0.50	12.28	11.69	11.81	1,698,480
25 Sep 18	11.55886 -0.99	12.44	11.49	12.44	981,501
24 Sep 18	12.55317 -0.37	12.72	12.43	12.68	1,175,083
21 Sep 18	12.92603 -0.37	15.91	12.45	13.30	790,802
20 Sep 18	13.29890 -1.74	15.06	12.73	15.04	2,704,449
19 Sep 18	15.03894 -10.56	22.27	14.69	22.27	6,073,439
18 Sep 18	25.60349 +0.00	25.83	25.11	25.60	68,883
17 Sep 18	25.60349 +0.00	25.80	25.35	25.60	89,676
14 Sep 18	25.60349 -0.25	26.35	25.35	25.85	62,429
13 Sep 18	25.85206 -0.25	26.09	25.85	26.09	33,977
12 Sep 18	26.10064 +0.00	26.15	25.85	26.10	99,074
11 Sep 18	26.10064 +0.50	26.23	25.60	25.60	127,161
10 Sep 18	25.60349 +0.25	25.75	25.11	25.35	121,851
07 Sep 18	25.35491 +1.09	25.63	23.91	24.26	382,068
06 Sep 18	24.26117 -0.85	25.01	24.08	25.01	78,195
05 Sep 18	25.10633 -0.15	25.35	24.86	25.26	87,745
04 Sep 18	25.25548 +0.02	25.31	24.94	25.26	25,456
03 Sep 18	25.23062 -0.02	25.23	24.90	25.23	127,339
31 Aug 18	25.25548 -0.20	25.73	25.11	25.35	52,525
30 Aug 18	25.45434 -1.39	25.95	25.45	25.95	219,744
29 Aug 18	26.84637 +0.00	27.04	26.40	26.85	51,994
28 Aug 18	26.84637 +0.75	27.24	25.95	26.10	379,953
24 Aug 18	26.10064 -0.65	26.60	25.85	26.60	319,153
23 Aug 18	26.74694 -0.25	27.05	26.47	27.00	136,526
22 Aug 18	26.99552 -0.20	27.19	26.87	27.19	83,767
21 Aug 18	27.19438 -1.19	28.24	26.40	28.09	569,080
20 Aug 18	28.38755 -0.25	28.98	27.99	28.64	61,606
17 Aug 18	28.63613 -0.70	29.03	27.95	29.03	363,811
16 Aug 18	29.33215 -0.25	29.43	28.83	29.43	301,642
15 Aug 18	29.58073 +0.05	30.33	28.83	29.58	116,159
14 Aug 18	29.53101 +0.20	29.53	29.19	29.33	60,831
13 Aug 18	29.33215 -0.50	30.82	28.83	29.83	127,833
10 Aug 18	29.82930 +0.99	30.52	29.14	29.14	102,894
09 Aug 18	28.83500 +0.10	29.23	28.83	28.83	55,881
08 Aug 18	28.73556 +0.40	28.74	28.74	28.74	12,138
07 Aug 18	28.33784 +0.00	28.49	28.00	28.34	41,641
06 Aug 18	28.33784 +0.25	28.74	27.84	28.09	79,102
03 Aug 18	28.08926 -0.15	28.24	26.95	27.09	136,954
02 Aug 18	28.23841 -0.10	28.50	26.95	28.34	132,609
01 Aug 18	28.33784 +0.00	28.64	27.84	28.34	162,257
31 Jul 18	28.33784 +0.50	29.21	27.49	27.84	280,009
30 Jul 18	27.84068 -0.75	28.34	27.35	28.34	75,867
27 Jul 18	28.58642 +0.99	28.74	26.85	27.59	307,809
26 Jul 18	27.59211 -0.75	28.20	26.85	28.20	240,111
25 Jul 18	28.33784 +0.00	28.74	27.84	28.34	125,419
24 Jul 18	28.33784 +0.00	28.82	27.89	28.34	65,680
23 Jul 18	28.33784 +0.00	29.83	28.34	29.33	210,260
20 Jul 18	28.33784 -0.99	29.62	27.94	29.33	197,418
19 Jul 18	29.33215 -0.50	30.08	29.18	29.83	71,597
18 Jul 18	29.82930 -0.25	30.08	29.18	30.08	9,012
17 Jul 18	30.07788 -0.25	30.33	29.48	30.33	144,926
16 Jul 18	30.32646 +0.00	30.80	29.83	30.33	114,512
13 Jul 18	30.32646 +0.25	30.52	29.93	30.08	98,446
12 Jul 18	30.07788 -1.49	31.31	29.84	31.31	478,527
11 Jul 18	31.56935 -0.50	31.92	31.32	31.92	42,970
10 Jul 18	32.06650 -0.25	32.36	31.32	32.32	30,183
09 Jul 18	32.31508 +0.00	32.79	31.92	32.32	84,067
06 Jul 18	32.31508 +0.00	32.71	32.20	32.32	180,092
05 Jul 18	32.31508 -0.25	32.81	32.32	32.56	41,221
04 Jul 18	32.56366 -0.25	33.16	32.43	32.81	73,823
03 Jul 18	32.81224 -0.25	33.71	32.52	33.06	107,811
02 Jul 18	33.06081 +0.75	33.71	32.32	32.56	68,257
29 Jun 18	32.31508 +0.50	32.71	31.67	31.67	501,192
28 Jun 18	31.81792 -0.99	33.30	31.82	32.81	73,543
27 Jun 18	32.81224 -0.50	33.81	32.12	33.31	174,228
26 Jun 18	33.30939 +1.74	33.76	32.02	32.02	134,234
25 Jun 18	31.56935 -3.23	33.88	31.36	33.88	240,979
22 Jun 18	34.80085 +0.00	35.29	33.81	34.80	61,478
21 Jun 18	34.80085 +0.99	35.60	33.41	33.81	56,180
20 Jun 18	33.80655 +0.00	34.25	33.31	33.81	77,609
19 Jun 18	33.80655 +0.00	34.25	33.36	33.81	63,907
18 Jun 18	33.80655 +1.24	34.20	31.82	32.56	224,030
15 Jun 18	32.56366 -0.50	32.92	31.98	32.92	97,108
14 Jun 18	33.06081 -0.25	33.51	30.89	33.31	530,697
13 Jun 18	33.30939 -0.99	34.48	32.91	34.30	193,427
12 Jun 18	34.30370 -0.25	35.00	33.96	34.55	144,445
11 Jun 18	34.55228 +0.00	35.20	34.08	34.55	32,107
08 Jun 18	34.55228 -1.99	36.84	33.93	36.54	427,313
07 Jun 18	36.54090 -0.50	37.63	35.89	37.04	88,573
06 Jun 18	37.03805 +0.25	37.57	36.31	36.79	32,888
05 Jun 18	36.78947 +0.00	37.76	36.31	36.79	91,033
04 Jun 18	36.78947 +0.00	37.68	36.29	36.79	147,286
01 Jun 18	36.78947 +0.00	37.68	36.31	36.79	47,880
31 May 18	36.78947 +1.49	37.46	35.48	35.48	222,037
30 May 18	35.29801 +1.49	35.54	32.94	33.81	146,566
29 May 18	33.80655 -1.49	35.10	32.91	35.10	141,254
25 May 18	35.29801 +0.00	35.31	34.80	35.30	68,350
24 May 18	35.29801 +0.99	35.79	34.15	34.30	185,826
23 May 18	34.30370 -0.50	34.97	33.81	34.80	71,947
22 May 18	34.80085 +0.65	35.17	33.96	34.15	187,277
21 May 18	34.15455 +0.00	34.50	33.66	34.15	221,179
18 May 18	34.15455 +0.85	35.00	33.06	33.31	561,298
17 May 18	33.30939 -1.59	34.80	32.98	34.80	68,999
16 May 18	34.90028 +0.00	35.00	34.50	34.90	32,162
15 May 18	34.90028 +0.10	35.15	34.30	34.80	75,519
14 May 18	34.80085 -1.49	36.02	33.87	36.02	403,518
11 May 18	36.29232 -1.24	37.00	35.90	37.00	125,268
10 May 18	37.53521 +0.00	37.78	37.16	37.54	44,171
09 May 18	37.53521 +0.75	38.88	36.79	36.79	294,969
08 May 18	36.78947 -0.50	37.78	35.80	37.29	88,541
04 May 18	37.28663 +0.00	37.68	36.79	37.29	89,271
03 May 18	37.28663 -2.49	40.17	36.29	39.77	410,246
02 May 18	39.77241 +0.75	40.61	38.89	39.28	653,248
01 May 18	39.02667 +0.50	40.27	37.78	38.53	504,502
30 Apr 18	38.52952 +1.24	39.28	36.54	37.29	786,208
27 Apr 18	37.28663 +2.73	37.78	34.89	34.89	677,784
26 Apr 18	34.55228 -0.50	35.72	32.19	35.05	594,640
25 Apr 18	35.04943 +2.73	38.18	33.81	34.80	1,755,143
24 Apr 18	32.31508 -0.99	33.31	32.13	33.31	237,003
23 Apr 18	33.30939 -0.50	34.18	32.81	33.81	157,802
20 Apr 18	33.80655 +0.99	34.28	32.51	32.81	490,815
19 Apr 18	32.81224 +0.50	33.30	32.09	32.32	419,478
18 Apr 18	32.31508 -0.25	32.81	31.94	32.56	137,266
17 Apr 18	32.56366 -0.99	33.51	32.19	33.51	281,176
16 Apr 18	33.55797 -0.35	34.19	33.27	33.91	203,285
13 Apr 18	33.90598 -0.89	34.55	33.51	34.30	714,182
12 Apr 18	34.80085 -0.50	35.70	33.61	35.30	388,233
11 Apr 18	35.29801 +1.24	35.72	34.12	34.12	937,060
10 Apr 18	34.05512 +0.00	34.80	33.41	34.06	281,067
09 Apr 18	34.05512 +0.00	34.15	33.31	34.06	638,804
06 Apr 18	34.05512 -1.74	35.80	33.81	35.80	1,216,568
05 Apr 18	35.79517 +0.00	36.04	35.30	35.80	187,736
04 Apr 18	35.79517 +0.25	37.49	35.80	35.80	390,423
03 Apr 18	35.54659 +2.98	36.49	32.48	32.56	723,146
29 Mar 18	32.56366 -0.25	33.11	32.02	32.81	162,603
28 Mar 18	32.81224 -0.50	33.21	32.32	33.21	99,032
27 Mar 18	33.30939 -1.24	34.50	32.12	34.50	341,656
26 Mar 18	34.55228 +0.05	35.80	34.30	35.05	496,823
23 Mar 18	34.50256 -0.10	34.50	34.30	34.50	11,714
22 Mar 18	34.60199 +0.05	34.60	34.30	34.55	127,151
21 Mar 18	34.55228 +0.25	35.40	34.30	34.30	307,259
20 Mar 18	34.30370 -0.89	35.00	33.91	35.00	819,106
19 Mar 18	35.19858 -1.34	36.59	34.30	36.54	293,827
16 Mar 18	36.54090 +0.25	37.13	36.29	36.29	221,005
15 Mar 18	36.29232 -2.98	39.77	35.80	39.28	858,011
14 Mar 18	39.27525 -2.98	41.81	38.28	41.81	835,116
13 Mar 18	42.25818 +0.99	44.24	41.37	42.26	669,373
12 Mar 18	41.26387 -4.47	46.24	40.98	45.74	390,353
09 Mar 18	45.73827 +0.00	47.48	45.01	45.74	384,577
08 Mar 18	45.73827 +1.74	46.63	43.75	44.00	235,045
07 Mar 18	43.99823 -1.74	45.54	43.25	45.54	626,343
06 Mar 18	45.73827 -1.24	48.47	45.49	46.98	462,471
05 Mar 18	46.98116 +0.50	48.62	46.73	46.73	463,673
02 Mar 18	46.48400 +2.73	47.13	43.65	43.75	837,687
01 Mar 18	43.74965 +4.47	45.24	39.57	39.57	1,010,388
28 Feb 18	39.27525 +1.12	40.60	38.01	38.28	370,684
27 Feb 18	38.15665 -0.12	38.16	37.89	38.16	27,174
26 Feb 18	38.28094 +0.00	38.28	37.83	38.28	12,196
23 Feb 18	38.28094 -1.24	39.96	37.78	39.52	207,500
22 Feb 18	39.52383 -1.24	40.56	37.89	40.56	292,461
21 Feb 18	40.76672 -0.50	41.44	39.87	41.26	322,167
20 Feb 18	41.26387 -1.99	43.30	40.47	43.25	607,848
19 Feb 18	43.25249 +1.74	43.75	41.96	41.96	616,450
16 Feb 18	41.51245 +3.73	42.25	38.03	38.03	774,005
15 Feb 18	37.78379 +1.74	38.78	36.60	36.60	436,962
14 Feb 18	36.04374 +1.49	36.79	34.80	34.80	144,357
13 Feb 18	34.55228 -0.25	35.60	34.30	34.80	56,849
12 Feb 18	34.80085 +0.50	36.69	34.65	34.65	246,704
09 Feb 18	34.30370 +0.50	35.58	31.43	33.81	398,927
08 Feb 18	33.80655 +2.09	34.60	31.36	31.72	206,345
07 Feb 18	31.71849 +0.89	33.66	30.38	30.82	280,106
06 Feb 18	30.82361 -0.50	31.82	29.23	29.83	180,804
05 Feb 18	31.32077 -1.99	33.81	30.33	33.31	230,903
02 Feb 18	33.30939 +1.24	33.75	32.17	32.17	426,192
01 Feb 18	32.06650 -1.24	33.46	31.47	33.31	183,517
31 Jan 18	33.30939 -1.49	34.92	31.42	34.80	330,381
30 Jan 18	34.80085 -1.24	36.54	34.02	36.04	80,556
29 Jan 18	36.04374 +0.00	36.39	35.91	36.04	31,535
26 Jan 18	36.04374 -0.75	37.14	35.80	36.79	86,854
25 Jan 18	36.78947 -0.25	37.78	35.91	37.04	237,204
24 Jan 18	37.03805 -0.75	37.68	35.91	37.68	223,023
23 Jan 18	37.78379 -1.49	40.77	36.79	39.28	464,862
22 Jan 18	39.27525 +2.98	39.77	36.68	36.68	536,161
19 Jan 18	36.29232 +2.98	37.29	32.92	33.31	410,291
18 Jan 18	33.30939 -0.99	34.80	32.89	34.30	188,755
17 Jan 18	34.30370 +0.40	35.80	33.81	33.91	774,342
16 Jan 18	33.90598 -3.38	38.18	33.81	37.29	1,077,202
15 Jan 18	37.28663 -1.99	39.28	35.40	39.28	819,304
12 Jan 18	39.27525 -2.24	41.98	38.94	41.51	479,406
11 Jan 18	41.51245 -2.24	43.87	41.16	43.75	461,864
10 Jan 18	43.74965 +1.99	44.99	40.98	41.76	1,360,751
09 Jan 18	41.76103 -0.99	43.20	38.89	42.76	1,211,679
08 Jan 18	42.75534 +5.47	44.25	39.28	39.28	1,820,110
05 Jan 18	37.28663 -1.99	41.37	36.79	39.28	1,171,017
04 Jan 18	39.27525 +3.98	39.67	35.82	36.54	1,839,381
03 Jan 18	35.29801 +1.49	36.49	33.81	33.81	1,226,317
02 Jan 18	33.80655 +4.23	34.20	29.88	29.88	804,380
29 Dec 17	29.58073 +2.24	30.82	27.79	27.79	383,580
28 Dec 17	27.34353 +1.49	27.83	25.51	25.85	362,407
27 Dec 17	25.85206 +1.74	27.84	23.37	24.11	632,944
22 Dec 17	24.11202 +0.25	24.75	22.98	23.86	101,526
21 Dec 17	23.86344 +0.75	24.29	22.97	23.12	288,833
20 Dec 17	23.11771 +0.00	23.33	22.78	23.12	80,914
19 Dec 17	23.11771 -0.99	24.46	22.90	24.11	85,814
18 Dec 17	24.11202 +0.25	24.30	23.52	23.86	67,632
15 Dec 17	23.86344 -0.75	24.26	23.57	24.26	166,684
14 Dec 17	24.60918 -0.75	25.01	22.87	25.01	173,217
13 Dec 17	25.35491 -0.99	25.95	24.86	25.95	89,472
12 Dec 17	26.34922 -0.50	27.84	25.85	26.85	168,044
11 Dec 17	26.84637 +1.74	26.85	24.52	25.11	182,937
08 Dec 17	25.10633 +0.99	25.75	23.86	24.36	316,391
07 Dec 17	24.11202 +1.24	24.76	22.97	22.97	187,050
06 Dec 17	22.86913 -0.99	23.56	22.18	23.56	207,514
05 Dec 17	23.86344 -0.50	24.51	22.97	24.36	209,358
04 Dec 17	24.36060 -0.99	25.80	22.87	25.35	321,618
01 Dec 17	25.35491 -0.50	26.05	24.86	25.85	124,001
30 Nov 17	25.85206 -0.75	26.45	25.35	26.45	156,991
29 Nov 17	26.59780 -1.37	30.32	26.37	28.83	525,556
28 Nov 17	27.96497 +1.37	28.24	26.08	26.60	166,122
27 Nov 17	26.59780 +0.00	27.16	26.07	26.60	84,199
24 Nov 17	26.59780 +0.77	27.05	25.40	25.85	354,180
23 Nov 17	25.82721 -0.02	25.83	25.40	25.83	15,313
22 Nov 17	25.85206 +0.00	25.85	25.50	25.85	43,259
21 Nov 17	25.85206 +0.00	25.85	25.52	25.85	36,648
20 Nov 17	25.85206 -0.75	26.35	24.86	26.35	239,065
17 Nov 17	26.59780 +0.00	26.79	26.35	26.60	744,575
16 Nov 17	26.59780 -0.75	27.49	26.35	27.34	179,440
15 Nov 17	27.34353 -1.74	29.08	26.86	29.08	186,819
14 Nov 17	29.08357 +0.00	29.23	28.34	29.08	76,119
13 Nov 17	29.08357 -1.24	30.23	28.34	30.23	292,881
10 Nov 17	30.32646 +2.73	30.82	27.34	27.59	343,446
09 Nov 17	27.59211 +0.00	28.34	27.39	27.59	201,842
08 Nov 17	27.59211 -1.24	29.08	27.09	28.83	314,390
07 Nov 17	28.83500 -0.75	29.48	27.84	29.48	108,446
06 Nov 17	29.58073 +0.00	30.13	28.83	29.58	449,665
03 Nov 17	29.58073 +0.87	30.82	28.93	28.93	1,500,892
02 Nov 17	28.71070 -0.62	29.23	27.59	29.23	457,587
01 Nov 17	29.33215 +1.49	29.83	27.96	28.34	1,054,474
31 Oct 17	27.84068 +3.48	28.83	24.12	24.36	2,906,149
30 Oct 17	24.36060 +0.75	24.86	23.67	23.86	1,843,196
27 Oct 17	23.61487 +0.00	23.86	23.45	23.61	466,043
26 Oct 17	23.61487 -0.25	24.36	23.52	23.86	52,161
25 Oct 17	23.86344 +0.00	23.90	23.52	23.86	118,392
24 Oct 17	23.86344 +0.00	24.36	23.48	23.86	128,982
23 Oct 17	23.86344 +0.25	24.05	23.42	23.61	171,051
20 Oct 17	23.61487 -0.25	23.96	23.38	23.86	525,478
19 Oct 17	23.86344 -0.25	24.36	23.42	24.11	248,175
18 Oct 17	24.11202 +0.25	24.36	22.87	23.86	588,333
17 Oct 17	23.86344 -0.50	24.76	23.52	24.36	225,488
16 Oct 17	24.36060 +0.99	25.80	23.66	25.35	2,100,671
13 Oct 17	23.36629 +0.00	23.60	23.22	23.52	163,495
12 Oct 17	23.36629 +0.62	23.99	22.37	22.37	942,963
11 Oct 17	22.74484 -1.12	23.96	21.53	23.86	531,444
10 Oct 17	23.86344 -0.25	24.01	23.47	24.01	148,196
09 Oct 17	24.11202 -0.99	24.96	23.90	24.96	320,227
06 Oct 17	25.10633 +1.49	26.85	24.24	24.36	1,589,925
05 Oct 17	23.61487 +0.25	23.86	22.97	23.24	198,802
04 Oct 17	23.36629 +0.25	23.66	22.97	23.36	119,462
03 Oct 17	23.11771 -1.49	24.46	22.97	24.46	412,131
02 Oct 17	24.60918 -0.75	25.35	23.66	25.35	947,168
29 Sep 17	25.35491 +2.24	25.84	23.12	23.37	2,320,285
28 Sep 17	23.11771 -1.99	24.86	21.63	24.86	2,239,981
27 Sep 17	25.10633 -0.99	26.10	24.86	26.05	262,584
26 Sep 17	26.10064 +0.00	26.35	25.85	26.35	49,205
25 Sep 17	26.10064 -0.37	26.42	25.85	26.36	241,734
22 Sep 17	26.47351 +0.00	26.49	26.35	26.36	66,528
21 Sep 17	26.47351 +0.00	26.54	26.36	26.45	141,748
20 Sep 17	26.47351 -1.62	27.84	26.35	27.84	474,025
19 Sep 17	28.08926 -0.99	28.83	27.84	28.83	90,620
18 Sep 17	29.08357 -0.25	29.33	28.83	29.09	35,937
15 Sep 17	29.33215 -0.10	29.41	29.09	29.28	134,624
14 Sep 17	29.43158 -0.40	29.43	28.83	29.38	115,405
13 Sep 17	29.82930 -0.50	30.31	29.34	30.28	196,621
12 Sep 17	30.32646 +0.75	30.48	29.93	30.33	280,843
11 Sep 17	29.58073 +0.75	29.59	28.85	29.07	198,672
08 Sep 17	28.83500 -0.25	29.18	28.35	28.49	265,835
07 Sep 17	29.08357 -0.99	30.00	28.34	29.59	312,708
06 Sep 17	30.07788 -0.25	31.05	28.83	30.20	383,156
05 Sep 17	30.32646 -0.12	30.49	30.09	30.49	50,623
04 Sep 17	30.45075 -0.62	31.08	29.98	31.08	164,328
01 Sep 17	31.07219 -0.50	31.45	30.83	31.40	442,203
31 Aug 17	31.56935 +0.00	31.72	31.32	31.45	139,430
30 Aug 17	31.56935 -0.50	32.61	31.32	32.20	343,582
29 Aug 17	32.06650 -1.49	33.66	31.82	33.66	233,897
25 Aug 17	33.55797 -0.50	33.85	32.86	33.85	342,794
24 Aug 17	34.05512 -2.98	37.09	32.90	37.04	1,834,846
23 Aug 17	37.03805 -10.19	47.83	36.12	47.23	2,086,002
22 Aug 17	47.22973 -0.50	48.12	46.19	47.73	170,760
21 Aug 17	47.72689 +0.00	48.52	47.03	47.73	37,471
18 Aug 17	47.72689 -1.49	49.19	46.83	49.19	131,308
17 Aug 17	49.21835 +0.99	49.42	48.52	48.52	42,519
16 Aug 17	48.22404 -1.99	50.21	47.73	50.21	196,345
15 Aug 17	50.21266 -1.49	51.90	49.72	51.70	128,757
14 Aug 17	51.70413 -0.71	52.70	49.72	51.21	157,872
11 Aug 17	52.41009 +1.45	53.69	52.41	53.69	51,372
10 Aug 17	50.95840 +0.25	51.51	49.91	50.71	101,041
09 Aug 17	50.70982 +0.00	51.39	49.72	50.71	61,928
08 Aug 17	50.70982 -1.49	51.80	50.71	51.80	26,431
07 Aug 17	52.20128 -0.69	52.85	51.80	52.85	64,234
04 Aug 17	52.88736 -0.06	52.89	52.20	52.70	157,521
03 Aug 17	52.94702 +0.00	53.14	52.41	52.95	7,795
02 Aug 17	52.94702 -0.75	53.69	52.41	53.69	29,503
01 Aug 17	53.69275 +0.25	53.99	52.70	53.44	29,654
31 Jul 17	53.44417 -0.25	55.18	52.20	53.69	68,137
28 Jul 17	53.69275 +0.00	54.19	52.41	53.69	43,704
27 Jul 17	53.69275 +1.74	53.69	51.70	51.95	237,773
26 Jul 17	51.95271 -0.75	53.44	51.21	52.70	89,894
25 Jul 17	52.69844 -0.99	53.69	50.71	53.69	144,921
24 Jul 17	53.69275 -0.99	54.95	53.20	54.69	25,129
21 Jul 17	54.68706 -0.50	54.71	50.71	54.71	298,690
20 Jul 17	55.18422 -0.50	56.14	54.69	55.68	38,682
19 Jul 17	55.68137 +3.23	56.56	51.73	52.45	231,546
18 Jul 17	52.44986 -0.25	53.49	52.31	52.70	113,348
17 Jul 17	52.69844 +0.00	53.49	52.08	52.70	56,377
14 Jul 17	52.69844 +0.00	56.48	51.70	52.70	252,099
13 Jul 17	52.69844 +0.00	53.67	51.98	52.70	26,597
12 Jul 17	52.69844 +0.99	53.10	51.80	51.80	120,659
11 Jul 17	51.70413 +0.00	52.65	50.91	51.70	30,556
10 Jul 17	51.70413 -1.19	52.90	50.71	52.90	108,890
07 Jul 17	52.89730 -0.05	52.90	52.20	52.90	11,637
06 Jul 17	52.94702 +0.00	53.00	52.55	52.95	33,270
05 Jul 17	52.94702 +1.22	53.10	51.70	52.70	148,418
04 Jul 17	51.72401 +0.77	53.59	51.72	51.72	246,009
03 Jul 17	50.95840 -1.74	53.00	49.23	52.70	275,545
30 Jun 17	52.69844 +0.00	52.92	51.82	52.70	7,999
29 Jun 17	52.69844 +0.25	53.10	51.22	52.45	115,451
28 Jun 17	52.44986 -0.25	53.14	51.32	52.70	81,548
27 Jun 17	52.69844 +0.35	53.14	51.81	52.70	39,850
26 Jun 17	52.35043 -0.60	52.35	52.10	52.35	63,926
23 Jun 17	52.94702 +0.00	53.39	52.31	52.95	14,013
22 Jun 17	52.94702 -0.75	54.16	50.72	52.95	210,694
21 Jun 17	53.69275 -1.99	54.69	53.69	54.69	125,353
20 Jun 17	55.68137 -1.99	57.16	53.69	57.16	411,790
19 Jun 17	57.66999 +0.99	58.17	56.18	56.68	105,123
16 Jun 17	56.67568 +2.98	57.67	54.07	54.07	200,993
15 Jun 17	53.69275 -0.75	55.04	52.91	54.44	78,741
14 Jun 17	54.43848 +1.24	55.68	53.69	55.68	177,255
13 Jun 17	53.19559 +0.50	53.69	50.71	52.70	228,081
12 Jun 17	52.69844 -1.99	54.40	51.70	54.40	65,538
09 Jun 17	54.68706 +0.50	55.63	49.04	54.19	427,498
08 Jun 17	54.18990 +2.49	55.17	52.41	52.41	156,092
07 Jun 17	51.70413 -0.75	52.50	51.21	52.45	122,948
06 Jun 17	52.44986 -1.24	54.24	51.82	53.69	170,830
05 Jun 17	53.69275 -0.50	54.39	53.69	54.19	34,848
02 Jun 17	54.18990 +0.00	54.41	53.79	54.19	41,808
01 Jun 17	54.18990 -0.99	55.18	53.70	55.18	48,594
31 May 17	55.18422 +0.00	57.22	54.84	56.68	533,633
30 May 17	55.18422 -0.50	55.28	54.69	55.28	81,062
26 May 17	55.68137 +0.50	56.48	55.18	55.18	115,514
25 May 17	55.18422 -0.50	55.53	54.84	55.53	53,152
24 May 17	55.68137 -0.25	56.18	54.99	55.93	76,449
23 May 17	55.92995 -1.24	56.97	54.95	56.68	115,379
22 May 17	57.17283 +0.00	57.67	56.68	57.17	71,961
19 May 17	57.17283 -0.50	58.33	56.68	57.67	105,292
18 May 17	57.66999 -0.99	59.41	56.80	58.66	218,795
17 May 17	58.66430 +0.50	62.14	57.94	58.17	699,473
16 May 17	58.16714 +1.62	58.66	56.48	56.55	413,681
15 May 17	56.55139 +1.12	59.02	55.31	55.43	338,647
12 May 17	55.43279 +0.75	56.96	54.34	54.69	269,539
11 May 17	54.68706 +1.49	55.68	53.05	53.20	370,701
10 May 17	53.19559 +1.49	53.59	51.21	51.70	424,146
09 May 17	51.70413 -0.50	52.15	51.22	52.15	110,155
08 May 17	52.20128 +1.24	53.25	50.81	50.96	392,649
05 May 17	50.95840 +0.00	51.70	50.21	50.96	235,325
04 May 17	50.95840 +0.00	50.96	50.36	50.96	19,851
03 May 17	50.95840 +0.00	51.01	50.21	50.96	87,987
02 May 17	50.95840 +0.00	51.11	50.36	50.96	26,443
28 Apr 17	50.95840 +0.25	51.41	50.32	50.71	88,884
27 Apr 17	50.70982 +0.00	51.21	50.01	50.71	73,043
26 Apr 17	50.70982 +0.10	50.71	49.81	50.71	156,659
25 Apr 17	50.61039 -0.10	50.61	49.72	50.61	28,859
24 Apr 17	50.70982 +0.00	51.00	50.01	50.71	63,347
21 Apr 17	50.70982 +0.00	51.11	49.81	50.71	29,534
20 Apr 17	50.70982 -0.75	51.46	49.81	51.46	65,333
19 Apr 17	51.45555 +0.00	51.60	50.71	51.46	31,664
18 Apr 17	51.45555 +0.00	51.88	50.73	51.46	41,984
13 Apr 17	51.45555 -0.25	52.20	51.01	51.70	103,182
12 Apr 17	51.70413 +0.00	52.04	51.22	51.70	112,208
11 Apr 17	51.70413 +0.00	52.20	51.21	51.70	215,963
10 Apr 17	51.70413 -0.25	52.25	51.41	51.95	190,581
07 Apr 17	51.95271 +0.00	52.40	51.21	51.95	219,758
06 Apr 17	51.95271 +0.75	52.70	50.21	51.21	569,114
05 Apr 17	51.20697 +1.24	51.95	49.52	49.96	179,972
04 Apr 17	49.96408 +0.99	51.21	48.72	48.97	649,990
03 Apr 17	48.96978 -0.99	50.06	48.72	49.96	359,538
31 Mar 17	49.96408 -0.75	51.36	49.27	50.71	171,366
30 Mar 17	50.70982 +0.00	51.40	49.82	50.71	104,474
29 Mar 17	50.70982 +1.24	51.81	49.81	49.81	282,084
28 Mar 17	49.46693 -2.24	51.95	48.72	51.70	690,533
27 Mar 17	51.70413 -1.99	52.80	50.92	52.80	365,584
24 Mar 17	53.69275 -0.99	55.07	52.71	54.69	263,739
23 Mar 17	54.68706 -1.74	57.16	52.81	56.68	502,595
22 Mar 17	56.42710 +0.50	56.87	55.18	56.87	138,660
21 Mar 17	55.92995 +0.25	56.44	55.18	55.93	140,912
20 Mar 17	55.68137 -1.49	57.32	54.71	57.17	358,745
17 Mar 17	57.17283 +0.00	57.62	56.68	57.17	367,297
16 Mar 17	57.17283 +0.99	58.17	56.48	56.48	459,447
15 Mar 17	56.17852 +1.24	57.16	54.44	54.94	368,013
14 Mar 17	54.93563 -0.99	56.68	53.79	55.93	125,961
13 Mar 17	55.92995 -1.62	57.62	55.00	57.55	273,389
10 Mar 17	57.54570 -0.12	58.02	56.74	57.67	90,067
09 Mar 17	57.66999 +0.49	58.07	56.68	57.17	118,491
08 Mar 17	57.18277 -1.23	58.12	57.18	58.12	154,966
07 Mar 17	58.41572 -0.75	61.65	57.67	59.16	343,297
06 Mar 17	59.16145 +9.45	62.64	54.29	60.16	2,264,535
03 Mar 17	49.71551 -1.49	51.30	48.83	51.21	202,391
02 Mar 17	51.20697 +0.00	51.39	50.71	51.21	206,149
01 Mar 17	51.20697 -0.50	51.41	50.71	51.41	87,626
28 Feb 17	51.70413 -0.99	53.00	50.71	52.70	149,864
27 Feb 17	52.69844 +0.00	53.34	51.95	52.70	43,441
24 Feb 17	52.69844 -1.99	54.09	51.70	54.09	184,725
23 Feb 17	54.68706 +0.00	55.08	53.80	54.69	43,230
22 Feb 17	54.68706 -0.50	56.68	52.91	55.18	184,280
21 Feb 17	55.18422 +0.00	55.63	53.79	55.18	242,778
20 Feb 17	55.18422 +1.49	55.97	53.20	53.69	222,706
17 Feb 17	53.69275 +0.00	54.18	52.81	53.69	91,598
16 Feb 17	53.69275 -1.99	55.88	52.91	55.68	245,380
15 Feb 17	55.68137 +3.48	56.37	52.70	54.19	198,818
14 Feb 17	52.20128 -1.24	53.49	51.80	53.44	219,886
13 Feb 17	53.44417 +1.99	55.43	51.26	51.46	304,396
10 Feb 17	51.45555 -1.74	53.20	50.92	53.20	80,683
09 Feb 17	53.19559 +2.49	55.08	51.23	51.23	659,821
08 Feb 17	50.70982 +5.47	51.63	44.89	45.24	763,168
07 Feb 17	45.24111 -0.99	46.53	43.86	46.24	581,976
06 Feb 17	46.23542 -2.73	49.12	45.94	49.12	524,400
03 Feb 17	48.96978 -0.99	50.31	48.72	49.96	240,719
02 Feb 17	49.96408 -1.24	51.65	49.02	51.21	395,160
01 Feb 17	51.20697 +0.00	51.60	50.87	51.21	74,602
31 Jan 17	51.20697 -0.20	51.70	50.73	51.21	71,453
30 Jan 17	51.40583 -1.29	53.10	51.41	52.70	42,657
27 Jan 17	52.69844 -2.24	54.14	50.71	54.14	297,726
26 Jan 17	54.93563 +0.75	55.38	53.79	54.19	113,161
25 Jan 17	54.18990 -1.24	55.73	53.79	55.43	148,609
24 Jan 17	55.43279 -0.50	56.38	54.19	55.93	265,013
23 Jan 17	55.92995 -0.50	56.48	54.94	56.43	64,133
20 Jan 17	56.42710 +0.25	56.67	55.25	56.18	202,252
19 Jan 17	56.17852 -0.25	56.18	54.94	55.93	96,085
18 Jan 17	56.42710 -0.25	56.97	55.39	56.68	125,694
17 Jan 17	56.67568 -0.75	57.02	56.33	57.02	72,977
16 Jan 17	57.42141 +0.00	57.55	56.33	57.42	47,045
13 Jan 17	57.42141 +0.25	58.52	56.18	57.17	149,292
12 Jan 17	57.17283 +1.24	58.66	54.69	55.93	4,450,774
11 Jan 17	55.92995 -0.25	56.58	55.68	56.18	149,240
10 Jan 17	56.17852 -0.50	59.90	55.68	58.17	559,561
09 Jan 17	56.67568 -0.25	57.47	55.69	56.92	364,137
06 Jan 17	56.92426 +0.25	57.32	55.78	56.68	61,246
05 Jan 17	56.67568 +1.49	57.97	55.70	56.43	572,056
04 Jan 17	55.18422 +0.00	56.18	54.30	55.18	118,645
03 Jan 17	55.18422 -0.80	56.63	54.24	55.93	235,680
30 Dec 16	55.97966 -1.59	56.98	55.98	56.98	79,415
29 Dec 16	57.57056 -0.10	57.57	57.02	57.57	140,123
28 Dec 16	57.66999 +0.50	57.67	57.19	57.19	145,019
23 Dec 16	57.17283 +0.00	57.60	57.07	57.17	24,703
22 Dec 16	57.17283 +0.25	57.61	56.92	56.92	242,219
21 Dec 16	56.92426 +0.00	57.17	56.48	56.92	328,194
20 Dec 16	56.92426 -0.99	58.07	56.68	57.92	104,025
19 Dec 16	57.91857 +0.75	58.66	57.25	57.25	135,879
16 Dec 16	57.17283 +0.00	57.52	56.87	57.17	284,354
15 Dec 16	57.17283 -0.25	58.07	56.73	57.42	104,216
14 Dec 16	57.42141 +0.00	57.67	56.90	57.42	95,576
13 Dec 16	57.42141 +0.00	57.57	56.92	57.42	216,121
12 Dec 16	57.42141 -0.25	58.07	56.68	57.67	173,537
09 Dec 16	57.66999 +2.24	58.46	55.63	55.63	358,356
08 Dec 16	55.43279 +1.24	55.67	53.23	54.19	575,699
07 Dec 16	54.18990 +0.00	54.43	52.85	54.19	311,160
06 Dec 16	54.18990 -1.49	55.38	53.69	55.38	149,554
05 Dec 16	55.68137 -0.75	56.43	54.79	56.43	105,629
02 Dec 16	56.42710 -0.50	56.87	56.18	56.87	92,955
01 Dec 16	56.92426 +0.00	57.07	56.18	56.92	166,344
30 Nov 16	56.92426 -1.49	57.67	54.99	57.67	237,082
29 Nov 16	58.41572 +0.00	59.16	57.17	58.42	142,762
28 Nov 16	58.41572 -1.24	59.26	57.78	59.26	62,618
25 Nov 16	59.65861 +0.50	59.66	58.42	59.16	452,183
24 Nov 16	59.16145 +0.25	59.66	58.32	58.91	452,266
23 Nov 16	58.91288 +0.00	59.06	58.17	58.91	150,503
22 Nov 16	58.91288 -0.99	59.29	57.48	59.29	316,776
21 Nov 16	59.90719 +0.99	60.21	58.32	58.91	281,130
18 Nov 16	58.91288 +1.74	59.26	56.78	57.17	352,096
17 Nov 16	57.17283 +0.00	57.67	56.68	57.17	284,526
16 Nov 16	57.17283 +0.75	61.63	56.93	59.16	675,665
15 Nov 16	56.42710 -1.49	57.87	55.68	57.87	130,890
14 Nov 16	57.91857 -0.75	58.56	57.18	58.56	140,500
11 Nov 16	58.66430 +1.74	59.31	56.49	56.92	372,629
10 Nov 16	56.92426 +0.99	57.17	55.56	55.93	166,731
09 Nov 16	55.92995 +0.75	56.31	52.00	52.20	258,080
08 Nov 16	55.18422 -1.99	57.52	54.75	57.17	341,764
07 Nov 16	57.17283 +0.00	58.44	56.79	57.17	224,498
04 Nov 16	57.17283 +0.00	57.67	57.02	57.17	126,432
03 Nov 16	57.17283 -0.25	58.96	56.91	57.42	316,179
02 Nov 16	57.42141 -0.65	58.17	57.18	58.17	64,015
01 Nov 16	58.06771 -0.10	58.07	56.68	58.07	368,539
31 Oct 16	58.16714 -1.24	59.66	57.41	59.41	187,195
28 Oct 16	59.41003 -0.50	60.06	58.17	59.91	571,277
27 Oct 16	59.90719 -5.22	65.53	59.66	63.14	723,555
26 Oct 16	65.12731 +3.98	66.46	60.65	61.15	494,259
25 Oct 16	61.15007 -0.99	62.24	59.77	62.14	177,093
24 Oct 16	62.14439 -0.25	62.34	61.67	62.34	90,698
21 Oct 16	62.39296 +0.00	62.54	61.68	62.39	42,667
20 Oct 16	62.39296 +0.00	62.64	61.87	62.39	156,184
19 Oct 16	62.39296 +0.00	62.93	61.65	62.39	154,149
18 Oct 16	62.39296 -0.25	62.92	61.85	62.64	89,564
17 Oct 16	62.64154 -1.49	64.13	62.44	63.64	125,579
14 Oct 16	64.13300 -0.40	65.13	61.90	64.63	272,055
13 Oct 16	64.53073 -0.10	64.53	63.64	64.53	126,292
12 Oct 16	64.63016 +0.25	65.62	63.74	65.13	108,644
11 Oct 16	64.38158 +0.00	65.62	63.88	64.38	187,390
10 Oct 16	64.38158 +1.74	66.51	62.54	62.64	352,698
07 Oct 16	62.64154 -1.24	64.23	61.76	63.88	277,790
06 Oct 16	63.88443 -2.98	67.74	63.19	66.87	142,466
05 Oct 16	66.86736 -1.37	68.61	66.00	68.23	166,896
04 Oct 16	68.23454 +2.36	70.60	66.02	66.02	596,090
03 Oct 16	65.87305 +3.73	67.96	61.96	62.14	421,677
30 Sep 16	62.14439 -1.49	64.12	59.66	63.64	478,878
29 Sep 16	63.63585 -1.49	65.03	61.75	65.03	201,922
28 Sep 16	65.12731 +0.25	65.13	63.74	64.75	201,393
27 Sep 16	64.87874 +0.12	65.62	63.93	64.75	245,376
26 Sep 16	64.75445 -1.37	66.62	63.88	66.12	392,949
23 Sep 16	66.12163 -1.99	69.30	65.73	68.11	319,276
22 Sep 16	68.11024 +1.74	69.60	65.15	65.62	345,392
21 Sep 16	66.37020 -3.73	69.80	64.82	69.80	584,223
20 Sep 16	70.09887 -3.48	74.37	68.46	73.58	818,505
19 Sep 16	73.57895 +1.49	75.07	72.39	72.39	1,037,887
16 Sep 16	72.08749 +3.23	73.49	68.71	68.86	1,191,924
15 Sep 16	68.85598 +6.46	70.60	62.14	62.39	1,632,378
14 Sep 16	62.39296 -3.36	66.62	60.65	66.12	1,925,535
13 Sep 16	65.74876 -7.58	86.60	61.65	86.60	4,962,817
12 Sep 16	73.33038 -6.71	85.31	72.87	78.55	3,337,274
09 Sep 16	80.04197 -4.47	91.48	74.68	86.50	5,783,413
08 Sep 16	84.51637 +22.87	95.06	61.90	66.62	8,348,854
07 Sep 16	61.64723 +33.31	64.15	35.80	35.80	9,604,016
06 Sep 16	28.33784 +0.00	28.54	28.04	28.34	68,351
05 Sep 16	28.33784 -0.25	29.26	28.09	28.59	71,245
02 Sep 16	28.58642 +0.00	29.26	28.44	28.59	34,205
01 Sep 16	28.58642 -0.99	29.93	28.14	29.58	291,496
31 Aug 16	29.58073 +0.00	30.03	29.21	29.58	96,009
30 Aug 16	29.58073 +0.25	30.33	29.11	29.33	134,382
26 Aug 16	29.33215 +0.00	29.83	29.11	29.33	63,333
25 Aug 16	29.33215 +0.00	29.83	29.13	29.33	137,303
24 Aug 16	29.33215 +1.49	30.33	28.21	28.21	442,229
23 Aug 16	27.84068 +0.00	28.34	27.35	27.84	351,246
22 Aug 16	27.84068 +1.24	30.32	26.95	26.95	870,319
19 Aug 16	26.59780 +5.72	27.74	21.58	21.58	1,138,453
18 Aug 16	20.88051 +0.00	21.27	19.99	20.88	1,250,756
17 Aug 16	20.88051 +0.43	21.28	19.99	20.88	40,491
16 Aug 16	20.45296 -0.43	20.45	20.45	20.45	15,172
15 Aug 16	20.88051 -0.45	21.33	20.45	20.88	449,692
12 Aug 16	21.32795 +0.87	21.33	21.33	21.33	934
11 Aug 16	20.45296 -0.43	20.45	20.45	20.45	25,287
10 Aug 16	20.88051 +0.00	21.33	20.39	20.88	144,139
09 Aug 16	20.88051 -0.50	21.33	20.39	20.88	20,901
08 Aug 16	21.37767 +0.50	21.38	21.38	21.38	4,884
05 Aug 16	20.88051 +0.00	21.48	20.38	20.88	38,384
04 Aug 16	20.88051 +0.00	21.48	20.36	20.88	49,928
03 Aug 16	20.88051 +0.00	20.88	20.13	20.88	190,388
02 Aug 16	20.88051 +0.00	21.58	20.35	20.88	30,814
01 Aug 16	20.88051 +0.00	21.66	20.29	20.88	78,310
29 Jul 16	20.88051 +0.00	21.48	20.29	20.88	19,044
28 Jul 16	20.88051 -0.34	21.25	20.26	20.88	165,420
27 Jul 16	21.21858 +0.34	21.22	21.22	21.22	671
26 Jul 16	20.88051 +0.00	21.22	20.26	20.88	2,149
25 Jul 16	20.88051 +0.00	21.23	20.88	20.88	2,450,845
22 Jul 16	20.88051 +0.00	21.23	20.13	20.88	40,627
21 Jul 16	20.88051 +0.99	21.23	20.06	20.06	74,124
20 Jul 16	19.88620 +0.00	20.13	19.29	19.89	31,183
19 Jul 16	19.88620 -0.02	20.28	19.29	19.89	51,586
18 Jul 16	19.90609 +0.02	19.91	19.91	19.91	33,875
15 Jul 16	19.88620 +0.00	19.89	19.89	19.89	5,975
14 Jul 16	19.88620 +0.00	19.91	19.26	19.89	36,813
13 Jul 16	19.88620 +0.00	20.28	19.24	19.89	5,650
12 Jul 16	19.88620 +0.00	19.94	19.11	19.89	28,772
11 Jul 16	19.88620 +0.70	19.99	19.09	19.89	36,891
08 Jul 16	19.19019 -0.70	19.19	19.19	19.19	30,613
07 Jul 16	19.88620 +0.00	20.08	19.02	19.89	94,220
06 Jul 16	19.88620 -1.74	21.38	19.11	21.38	128,479
05 Jul 16	21.62625 -0.02	21.63	21.03	21.63	9,761
04 Jul 16	21.64613 +0.02	21.66	21.65	21.65	10,298
01 Jul 16	21.62625 +0.30	21.83	21.24	21.63	116,251
30 Jun 16	21.32795 -0.30	21.33	21.23	21.33	18,360
29 Jun 16	21.62625 -0.55	22.17	21.23	21.63	99,205
28 Jun 16	22.17311 +0.30	22.17	22.17	22.17	4,046
27 Jun 16	21.87482 -0.99	23.37	21.87	22.87	185,224
24 Jun 16	22.86913 -1.49	23.86	20.88	21.13	177,953
23 Jun 16	24.36060 +0.00	24.76	24.08	24.36	81,998
22 Jun 16	24.36060 +0.00	24.58	24.06	24.36	22,570
21 Jun 16	24.36060 +3.23	24.76	21.83	21.83	360,812
20 Jun 16	21.12909 +1.49	21.83	20.23	20.63	136,885
17 Jun 16	19.63762 -0.35	20.26	19.19	20.13	74,294
16 Jun 16	19.98573 -0.27	19.99	19.89	19.99	26,299
15 Jun 16	20.25907 +0.00	20.53	19.89	20.26	94,438
14 Jun 16	20.25907 +0.87	20.88	19.39	19.39	586,759
13 Jun 16	19.38905 +1.49	19.84	18.23	18.23	883,765
10 Jun 16	17.89758 +0.00	18.30	17.55	17.90	306,722
09 Jun 16	17.89758 +0.25	18.10	17.50	17.65	7,681
08 Jun 16	17.64901 +0.25	18.39	17.50	17.50	8,092
07 Jun 16	17.40043 +0.00	17.90	17.40	17.40	99,990
06 Jun 16	17.40043 +0.00	17.90	17.39	17.40	17,920
03 Jun 16	17.40043 +0.27	17.60	17.13	17.40	60,044
02 Jun 16	17.13206 -0.27	17.13	16.90	17.13	4,850
01 Jun 16	17.40043 +0.00	17.40	16.91	17.40	32,245
31 May 16	17.40043 +0.21	17.44	16.90	17.40	206,143
27 May 16	17.19162 +0.24	17.19	16.95	17.19	12,353
26 May 16	16.95299 -0.35	16.95	16.95	16.95	5,441
25 May 16	17.30100 +0.02	17.30	16.90	17.30	160,794
24 May 16	17.28310 -0.02	17.28	16.91	17.28	77,927
23 May 16	17.30100 +0.00	17.30	17.01	17.30	45,517
20 May 16	17.30100 -0.10	17.30	17.00	17.30	30,216
19 May 16	17.40043 +1.74	17.69	15.76	15.76	449,670
18 May 16	15.66039 +0.15	15.74	15.56	15.56	32,760
17 May 16	15.51124 -0.02	15.51	15.51	15.51	27,359
16 May 16	15.53600 +0.00	15.54	15.26	15.54	81,737
13 May 16	15.53610 +0.00	15.54	15.54	15.54	16,490
12 May 16	15.53610 +0.25	15.66	14.79	15.29	155,892
11 May 16	15.28752 +0.12	15.91	15.29	15.29	140,929
10 May 16	15.16323 -0.98	16.14	14.23	16.14	376,555
09 May 16	16.14163 -0.02	16.14	15.91	16.14	13,598
06 May 16	16.15754 -0.04	16.16	15.92	16.16	33,443
05 May 16	16.19731 -0.04	16.20	15.93	16.20	19,417
04 May 16	16.23709 -0.16	16.24	16.01	16.24	25,337
03 May 16	16.39617 +0.09	16.40	15.91	16.40	241,063
29 Apr 16	16.30659 -0.10	16.31	15.91	16.31	214,638
28 Apr 16	16.40612 -0.99	16.96	15.91	16.96	429,910
27 Apr 16	17.40043 -0.12	17.58	16.90	17.52	91,039
26 Apr 16	17.52472 -1.86	17.91	16.41	17.91	418,065
25 Apr 16	19.38905 -1.08	20.02	18.89	20.02	94,806
22 Apr 16	20.47185 -0.05	20.47	18.89	20.47	48,557
21 Apr 16	20.52157 -0.11	20.52	20.01	20.52	44,920
20 Apr 16	20.63194 +0.00	20.88	19.90	20.63	77,894
19 Apr 16	20.63194 -0.34	20.89	20.00	20.89	69,596
18 Apr 16	20.97000 +0.08	20.97	20.97	20.97	15,172
15 Apr 16	20.89046 -0.09	20.89	20.89	20.89	1,012
14 Apr 16	20.97994 -0.03	20.98	20.88	20.98	58,245
13 Apr 16	21.00977 -0.12	21.01	20.88	21.01	23,915
12 Apr 16	21.12909 -0.07	21.13	20.88	21.13	21,101
11 Apr 16	21.19770 -0.08	21.20	20.89	21.20	11,241
08 Apr 16	21.27824 -0.10	21.28	20.88	21.28	36,795
07 Apr 16	21.37767 -0.50	21.47	20.88	21.47	175,610
06 Apr 16	21.87473 +0.50	21.87	20.88	21.38	244,212
05 Apr 16	21.37767 +0.00	21.43	20.88	21.38	220,954
04 Apr 16	21.37767 +0.00	21.43	20.89	21.38	53,056
01 Apr 16	21.37767 +0.00	21.45	20.88	21.38	216,874
31 Mar 16	21.37767 +0.00	21.50	20.88	21.38	155,828
30 Mar 16	21.37767 +0.00	21.57	20.93	21.38	45,408
29 Mar 16	21.37767 -0.70	21.92	20.88	21.92	156,610
24 Mar 16	22.07369 -0.30	22.07	20.97	22.07	36,629
23 Mar 16	22.37198 +1.49	22.37	21.87	22.37	77,310
22 Mar 16	20.88051 -1.49	20.88	20.88	20.88	50,574
21 Mar 16	22.37198 +0.39	22.37	21.97	22.37	11,570
18 Mar 16	21.98430 -0.05	21.98	21.97	21.98	4,473
17 Mar 16	22.03491 -0.34	22.03	21.87	22.03	19,167
16 Mar 16	22.37198 +0.00	22.45	22.03	22.37	16,229
15 Mar 16	22.37198 -0.50	22.67	21.87	22.62	377,224
14 Mar 16	22.86913 +0.00	22.87	22.87	22.87	15,172
11 Mar 16	22.86913 +0.35	22.87	22.50	22.87	34,495
10 Mar 16	22.52112 -0.35	22.52	22.52	22.52	10,469
09 Mar 16	22.86913 +0.00	22.87	22.50	22.87	56,501
07 Mar 16	22.86913 +0.47	22.98	22.39	22.87	224,444
03 Mar 16	22.40181 -0.72	22.40	21.56	22.40	17,198
02 Mar 16	23.11771 +0.00	23.36	22.40	23.12	120,777
01 Mar 16	23.11771 +0.00	23.37	22.39	23.12	20,859
29 Feb 16	23.11771 +0.00	23.37	22.37	23.12	50,424
26 Feb 16	23.11771 +0.50	23.48	22.37	22.62	9,773
25 Feb 16	22.62056 -0.25	22.87	22.37	22.87	42,421
24 Feb 16	22.86913 -0.25	22.87	22.87	22.87	7,080
23 Feb 16	23.11771 +0.25	23.61	22.37	23.12	38,733
22 Feb 16	22.86913 +0.00	22.87	22.53	22.87	16,371
19 Feb 16	22.86913 -0.45	22.87	22.87	22.87	85,603
18 Feb 16	23.31657 +0.00	23.32	22.87	23.32	3,749
17 Feb 16	23.31657 +0.44	23.32	22.87	23.32	15,140
16 Feb 16	22.87162 -0.48	22.87	22.87	22.87	5,058
15 Feb 16	23.35535 -0.01	23.36	23.32	23.36	10,216
12 Feb 16	23.36629 +0.00	23.46	22.87	23.37	3,930
11 Feb 16	23.36629 -0.25	23.46	22.98	23.46	162,841
10 Feb 16	23.61487 +0.00	23.66	23.37	23.61	16,184
09 Feb 16	23.61487 +0.25	23.86	23.37	23.86	5,965
08 Feb 16	23.36639 -0.30	23.37	23.37	23.37	2,326
05 Feb 16	23.66458 -0.32	23.66	23.37	23.66	70,199
04 Feb 16	23.98773 -0.05	23.99	23.37	23.86	57,814
03 Feb 16	24.03645 +0.62	24.04	24.04	24.04	9,912
02 Feb 16	23.41600 -0.45	23.42	23.42	23.42	510
01 Feb 16	23.86344 +0.00	24.08	23.37	23.86	7,663
29 Jan 16	23.86344 +0.00	24.10	23.37	23.86	47,879
28 Jan 16	23.86344 -0.25	24.11	23.37	24.11	81,685
27 Jan 16	24.11202 -1.04	24.86	23.86	24.86	154,352
26 Jan 16	25.15605 -0.45	25.16	25.16	25.16	9,447
25 Jan 16	25.60349 -0.72	26.24	25.11	25.60	16,662
22 Jan 16	26.31939 +1.14	26.32	26.32	26.32	3,742
21 Jan 16	25.17603 -0.68	25.18	25.08	25.18	9,434
20 Jan 16	25.85206 -0.23	26.08	25.85	26.08	27,123
19 Jan 16	26.07887 -0.52	26.08	26.08	26.08	2,707
18 Jan 16	26.59780 -0.25	26.85	26.08	26.85	47,601
15 Jan 16	26.84647 +0.00	26.85	26.46	26.85	193,494
14 Jan 16	26.84637 -0.25	26.85	26.85	26.85	20,669
13 Jan 16	27.09495 -0.15	27.21	26.85	27.21	137,373
12 Jan 16	27.24410 -0.10	27.24	26.95	27.24	37,600
11 Jan 16	27.34353 +0.38	27.34	26.85	27.34	34,304
08 Jan 16	26.96579 +0.62	26.97	25.95	26.35	217,883
06 Jan 16	26.34922 +0.19	26.74	25.85	26.74	21,967
05 Jan 16	26.15931 -1.18	26.16	25.11	26.16	322,324
04 Jan 16	27.34353 -0.50	27.84	26.85	27.84	52,042
31 Dec 15	27.84068 +0.00	27.84	27.84	27.84	216
30 Dec 15	27.84068 -0.50	27.84	27.83	27.84	23,669
29 Dec 15	28.33784 +0.00	28.44	27.84	28.34	22,208
24 Dec 15	28.33784 +0.00	28.54	28.00	28.34	21,140
23 Dec 15	28.33784 +0.00	28.54	27.84	28.34	6,854
22 Dec 15	28.33784 +0.00	28.82	26.97	28.34	123,014
21 Dec 15	28.33784 +0.00	28.83	28.00	28.34	36,697
18 Dec 15	28.33784 +0.00	28.82	28.09	28.34	26,095
17 Dec 15	28.33784 +0.00	28.82	27.99	28.34	18,830
16 Dec 15	28.33784 -0.75	30.80	27.84	29.33	543,439
15 Dec 15	29.08357 +2.24	29.83	27.54	27.54	357,978
14 Dec 15	26.84637 +0.99	28.75	26.20	26.20	304,097
11 Dec 15	25.85206 +0.99	26.22	25.85	25.85	29,206
10 Dec 15	24.85775 +0.00	24.96	24.36	24.86	18,659
09 Dec 15	24.85775 +0.25	25.85	23.86	24.61	73,406
08 Dec 15	24.60918 +0.00	25.26	24.34	24.61	206,235
07 Dec 15	24.60918 +0.00	25.34	24.31	24.61	98,509
04 Dec 15	24.60918 +0.37	25.85	23.86	24.24	644,650
03 Dec 15	24.23631 +0.37	24.31	23.42	23.86	528,460
02 Dec 15	23.86344 +0.00	24.36	23.66	23.86	89,472
01 Dec 15	23.86344 +0.00	24.06	23.37	23.86	265,365
27 Nov 15	23.86344 +0.00	24.06	23.52	23.86	8,092
26 Nov 15	23.86344 +0.00	24.06	23.37	23.86	162,960
25 Nov 15	23.86344 +0.25	24.06	23.42	23.86	60,766
24 Nov 15	23.61487 +0.50	24.36	23.37	23.86	402,296
23 Nov 15	23.11771 +0.00	23.46	22.69	23.12	15,092
20 Nov 15	23.11771 +0.25	23.86	22.37	23.12	156,230
19 Nov 15	22.86913 -0.25	22.87	22.69	22.87	28,882
18 Nov 15	23.11771 +0.00	23.29	22.37	23.12	52,716
17 Nov 15	23.11771 +0.00	23.64	22.37	23.12	56,105
16 Nov 15	23.11771 -0.23	23.35	23.12	23.12	106,306
13 Nov 15	23.34640 +0.81	23.35	23.35	23.35	4,056
12 Nov 15	22.53703 -0.58	22.54	22.54	22.54	5,058
11 Nov 15	23.11771 +0.00	23.84	23.02	23.12	229,911
10 Nov 15	23.11771 -0.50	23.71	22.53	23.61	111,267
09 Nov 15	23.61487 -0.50	24.21	23.48	24.11	318,912
06 Nov 15	24.11202 +0.25	24.25	22.91	23.86	172,208
05 Nov 15	23.86344 +1.64	24.08	21.87	22.62	149,105
04 Nov 15	22.22283 -0.22	22.22	21.94	22.22	13,364
03 Nov 15	22.44049 +0.06	22.44	21.87	22.44	16,762
02 Nov 15	22.38192 +0.00	22.38	22.38	22.38	2,051
30 Oct 15	22.38192 -0.49	22.38	22.38	22.38	13,124
29 Oct 15	22.86913 -2.21	24.36	21.87	24.36	144,670
28 Oct 15	25.07849 +0.00	25.08	24.96	25.08	2,434
27 Oct 15	25.07849 -0.52	25.08	24.36	25.08	34,139
26 Oct 15	25.60349 -0.25	25.74	24.39	25.74	28,207
23 Oct 15	25.85196 +0.77	25.85	24.86	25.85	27,548
22 Oct 15	25.07849 -0.03	25.08	24.46	25.08	10,383
21 Oct 15	25.10633 -0.75	25.11	24.46	25.11	15,268
20 Oct 15	25.85206 +0.00	25.85	24.86	25.85	80,918
19 Oct 15	25.85206 -0.39	26.31	25.11	25.85	2,528
16 Oct 15	26.24412 +0.39	26.35	26.24	26.24	19,728
15 Oct 15	25.85206 +0.00	26.35	24.96	25.85	42,183
14 Oct 15	25.85206 +1.74	26.25	24.36	25.35	93,337
13 Oct 15	24.11202 +0.00	24.86	23.02	24.11	35,757
12 Oct 15	24.11202 +0.00	24.76	22.98	24.11	29,333
09 Oct 15	24.11202 +1.72	24.86	22.93	23.12	109,076
08 Oct 15	22.39186 -0.97	22.39	22.37	22.39	28,724
07 Oct 15	23.36629 -0.50	23.66	22.37	23.66	447,343
06 Oct 15	23.86344 +0.00	23.96	23.37	23.86	140,029
05 Oct 15	23.86344 +0.25	23.96	23.37	23.61	77,113
02 Oct 15	23.61487 +0.50	23.66	22.87	23.12	44,611
01 Oct 15	23.11771 -1.74	24.86	22.87	24.86	35,356
30 Sep 15	24.85775 +0.97	24.86	23.37	24.86	61,700
29 Sep 15	23.88333 -0.97	23.88	23.86	23.88	15,333
28 Sep 15	24.85775 -1.24	25.93	24.86	25.93	242,328
25 Sep 15	26.10064 -0.30	26.10	24.40	26.10	237,672
24 Sep 15	26.39893 -0.20	26.40	25.85	26.40	50,746
23 Sep 15	26.59780 -0.75	26.60	26.40	26.60	4,626
22 Sep 15	27.34353 +0.99	27.34	25.85	26.35	111,716
21 Sep 15	26.34922 -0.60	26.85	25.85	26.85	146,394
18 Sep 15	26.94581 +0.00	26.95	26.85	26.95	11,748
17 Sep 15	26.94581 -0.85	26.95	26.85	26.95	66,406
16 Sep 15	27.79097 -0.05	27.79	26.87	27.79	41,800
15 Sep 15	27.84068 +0.00	28.24	26.85	27.84	113,522
14 Sep 15	27.84068 -0.99	27.84	26.35	27.84	200,315
11 Sep 15	28.83500 +0.00	29.33	27.84	28.83	253,465
10 Sep 15	28.83500 -0.99	29.03	27.01	29.03	344,537
09 Sep 15	29.82930 -1.49	29.93	28.88	29.93	64,727
08 Sep 15	31.32077 -0.81	31.82	30.58	31.32	25,989
07 Sep 15	32.12616 +0.81	32.13	32.13	32.13	151
04 Sep 15	31.32077 +0.00	32.61	30.38	31.32	62,852
03 Sep 15	31.32077 +1.18	32.68	30.14	30.82	54,259
02 Sep 15	30.13754 -0.69	30.14	30.08	30.14	2,428
01 Sep 15	30.82361 -0.50	31.62	29.83	31.32	214,778
28 Aug 15	31.32077 +0.00	31.83	30.03	31.32	40,601
27 Aug 15	31.32077 +0.00	31.83	29.98	31.32	1,784
25 Aug 15	31.32077 +1.49	32.21	29.08	29.83	133,703
24 Aug 15	29.82930 -2.98	32.03	28.83	32.03	81,722
21 Aug 15	32.81224 -0.99	32.81	32.12	32.81	39,953
20 Aug 15	33.80655 +0.00	33.81	32.81	33.81	70,179
19 Aug 15	33.80655 +0.94	34.30	32.81	34.30	46,326
18 Aug 15	32.86195 -0.94	32.86	32.81	32.86	25,501
17 Aug 15	33.80655 +0.00	33.81	33.81	33.81	121,100
14 Aug 15	33.80655 +0.00	33.81	33.81	33.81	10,000
13 Aug 15	33.80655 -0.40	33.81	33.31	33.81	152,733
12 Aug 15	34.20427 +0.00	34.20	33.81	34.20	8,459
11 Aug 15	34.20427 +0.30	34.20	33.81	34.20	3,166
10 Aug 15	33.90598 -0.30	33.91	33.81	33.91	62,008
07 Aug 15	34.20427 +0.00	34.20	33.81	34.20	9,927
06 Aug 15	34.20427 +0.40	34.20	34.20	34.20	2,167
05 Aug 15	33.80655 -0.50	33.81	33.81	33.81	660
04 Aug 15	34.30370 +0.00	34.30	33.81	34.30	42,048
03 Aug 15	34.30370 +0.50	34.30	33.81	34.30	10,035
31 Jul 15	33.80655 +0.00	33.81	33.81	33.81	4,258
30 Jul 15	33.80655 +0.00	33.81	33.81	33.81	5,723
29 Jul 15	33.80655 -0.99	33.81	33.81	33.81	178,898
28 Jul 15	34.80085 +0.50	34.80	33.81	34.30	118,076
27 Jul 15	34.30370 -1.49	35.30	33.81	35.30	338,448
24 Jul 15	35.79517 -0.33	35.80	33.81	35.80	263,698
23 Jul 15	36.12329 -0.01	36.12	35.80	36.12	30,290
22 Jul 15	36.13323 -0.03	36.13	35.81	36.13	12,286
21 Jul 15	36.16803 +0.37	36.17	35.80	36.17	78,192
20 Jul 15	35.79517 -0.20	35.80	35.80	35.80	9,867
17 Jul 15	35.99403 +0.20	35.99	35.80	35.99	58,871
16 Jul 15	35.79517 +0.00	35.80	35.80	35.80	42,490
15 Jul 15	35.79517 -0.50	35.80	35.80	35.80	756,997
14 Jul 15	36.29232 -0.50	36.89	35.55	36.89	307,574
13 Jul 15	36.78947 +2.49	37.27	34.20	34.30	330,702
10 Jul 15	34.30370 -0.05	34.35	33.81	34.30	10,954
09 Jul 15	34.35342 +0.05	34.35	34.35	34.35	579
08 Jul 15	34.30370 +0.00	34.34	33.81	34.30	55,979
07 Jul 15	34.30370 +0.75	34.80	33.91	34.30	33,163
06 Jul 15	33.55797 +0.00	33.56	33.56	33.56	14,255
03 Jul 15	33.55797 -0.50	33.56	33.56	33.56	910
02 Jul 15	34.05512 +0.00	34.20	33.49	34.06	13,657
01 Jul 15	34.05512 +0.25	34.45	33.46	33.81	40,780
30 Jun 15	33.80655 +0.00	33.81	31.82	33.81	180,272
29 Jun 15	33.80655 -2.19	35.80	32.81	35.80	85,500
26 Jun 15	35.99403 -0.30	35.99	35.95	35.99	2,934
25 Jun 15	36.29232 +0.00	37.24	35.05	37.24	75,631
24 Jun 15	36.29232 -2.49	38.78	35.80	38.78	123,376
23 Jun 15	38.77810 -0.50	38.78	38.78	38.78	2,475
22 Jun 15	39.27525 +0.00	39.37	38.78	39.28	59,957
19 Jun 15	39.27525 -0.25	39.28	39.28	39.28	15,172
18 Jun 15	39.52383 -0.75	39.77	39.28	39.77	19,037
17 Jun 15	40.26956 +0.35	40.42	39.77	40.27	70,016
16 Jun 15	39.92404 -0.81	39.92	39.78	39.92	30,547
12 Jun 15	40.73689 +0.22	40.74	40.74	40.74	2,015
11 Jun 15	40.51814 +0.67	40.60	39.87	40.52	36,807
10 Jun 15	39.85195 -0.67	39.85	39.77	39.85	85,979
09 Jun 15	40.51814 +0.00	40.60	39.77	40.52	28,432
08 Jun 15	40.51814 -0.22	40.74	39.77	40.74	47,388
05 Jun 15	40.73689 -0.01	40.74	40.27	40.74	180,666
04 Jun 15	40.74683 +0.48	40.75	40.27	40.75	16,732
03 Jun 15	40.26956 -0.48	40.27	40.27	40.27	30,345
02 Jun 15	40.74683 +0.00	40.75	40.27	40.75	15,172
01 Jun 15	40.74683 +0.00	40.75	40.27	40.75	43,445
29 May 15	40.75180 +0.01	40.75	40.27	40.75	24,356
28 May 15	40.74186 -0.02	40.74	39.82	40.74	46,366
27 May 15	40.76672 +0.50	41.26	40.27	40.77	51,317
26 May 15	40.26956 -0.75	40.27	40.27	40.27	25,793
22 May 15	41.01529 +0.25	41.26	39.77	40.77	41,329
21 May 15	40.76672 +0.00	40.77	39.77	40.77	141,713
20 May 15	40.76672 +0.00	41.26	40.77	40.77	15,054
19 May 15	40.76672 +1.49	41.15	38.78	39.28	206,633
18 May 15	39.27525 +0.25	39.77	38.55	39.03	57,761
15 May 15	39.02667 +0.75	39.57	37.84	38.28	76,471
14 May 15	38.28094 +0.50	38.63	38.00	38.28	18,042
13 May 15	37.78379 -0.50	37.78	37.78	37.78	12,907
12 May 15	38.28094 +0.00	38.58	38.18	38.28	37,489
11 May 15	38.28094 +1.49	38.68	36.79	37.29	162,507
08 May 15	36.78947 +0.00	36.79	36.79	36.79	48,332
07 May 15	36.78947 -0.40	36.79	36.79	36.79	33,921
06 May 15	37.18710 +0.40	37.19	36.79	37.19	53,919
05 May 15	36.78947 -0.50	36.79	36.79	36.79	170,653
01 May 15	37.28663 +0.10	37.29	36.79	37.29	46,865
30 Apr 15	37.18710 -0.04	37.19	36.79	37.19	47,186
29 Apr 15	37.23195 +0.24	37.23	36.79	37.23	22,067
28 Apr 15	36.98834 +0.10	36.99	36.79	36.99	108,993
27 Apr 15	36.88890 -0.89	36.89	36.79	36.89	11,126
24 Apr 15	37.78379 +0.00	37.88	36.99	37.78	2,166
23 Apr 15	37.78379 -0.10	37.78	36.99	37.78	2,042
22 Apr 15	37.88322 +0.10	37.88	37.88	37.88	526
21 Apr 15	37.78379 -1.19	38.68	36.79	38.68	180,692
20 Apr 15	38.97696 -0.80	38.98	37.89	38.98	65,874
17 Apr 15	39.77241 -0.75	39.92	38.78	39.92	205,248
16 Apr 15	40.51814 +0.00	40.96	39.77	40.52	152,127
15 Apr 15	40.51814 -0.25	41.15	40.19	40.77	44,375
14 Apr 15	40.76672 +0.00	41.16	39.77	40.77	32,558
13 Apr 15	40.76672 +0.00	41.54	40.07	40.77	116,335
10 Apr 15	40.76672 +0.00	41.66	40.77	40.77	34,581
09 Apr 15	40.76672 -0.99	41.66	39.77	40.77	57,474
08 Apr 15	41.76103 +0.99	41.76	41.76	41.76	24,579
07 Apr 15	40.76672 +0.50	41.71	40.12	40.27	116,003
02 Apr 15	40.26956 +0.40	40.57	39.87	40.27	8,488
01 Apr 15	39.87184 -0.40	39.87	39.87	39.87	9,208
31 Mar 15	40.26956 -0.25	40.77	39.87	40.52	27,181
30 Mar 15	40.51814 -0.50	41.56	39.77	41.02	235,483
27 Mar 15	41.01529 +0.00	41.15	39.77	41.02	224,061
26 Mar 15	41.01529 +0.00	41.07	40.77	41.02	37,093
25 Mar 15	41.01529 +0.00	41.26	40.77	41.02	403,081
24 Mar 15	41.01529 +1.74	41.26	39.71	39.71	768,004
23 Mar 15	39.27525 +0.75	40.02	38.28	38.53	74,970
20 Mar 15	38.52952 +0.75	38.78	37.99	37.99	57,692
19 Mar 15	37.78379 +0.25	38.28	37.29	37.54	113,597
18 Mar 15	37.53521 +0.50	37.78	37.29	37.54	345,737
17 Mar 15	37.03805 +0.25	37.78	36.79	37.29	441,690
16 Mar 15	36.78947 +0.99	37.78	35.35	35.80	123,827
13 Mar 15	35.79517 +0.94	35.80	34.81	35.30	204,780
12 Mar 15	34.85057 -0.65	34.85	34.81	34.85	34,896
11 Mar 15	35.49687 +0.20	35.55	35.50	35.50	78,709
10 Mar 15	35.29801 +0.25	35.30	34.80	35.30	114,926
09 Mar 15	35.04943 +0.25	35.05	34.30	34.80	98,081
06 Mar 15	34.80085 +0.00	34.80	34.30	34.80	266,150
05 Mar 15	34.80085 +0.00	35.00	34.36	34.80	29,841
04 Mar 15	34.80085 +0.00	34.91	34.30	34.80	175,834
03 Mar 15	34.80085 +0.00	34.95	34.30	34.80	92,316
02 Mar 15	34.80085 -0.25	35.05	34.30	35.05	161,093
27 Feb 15	35.04943 +0.00	35.20	34.30	35.05	299,466
26 Feb 15	35.04943 +0.00	35.20	34.80	35.05	121,090
25 Feb 15	35.04943 +0.75	35.20	33.81	34.30	539,917
24 Feb 15	34.30370 +2.98	34.80	29.83	31.32	462,969
23 Feb 15	31.32077 +0.50	31.82	30.90	30.90	265,462
20 Feb 15	30.82361 +1.49	31.57	29.08	29.33	155,462
19 Feb 15	29.33215 +1.49	29.82	27.92	28.34	90,668
18 Feb 15	27.84068 +0.99	27.84	26.45	26.85	123,584
17 Feb 15	26.84637 +0.00	27.84	26.45	26.85	116,536
16 Feb 15	26.84637 +0.00	27.84	25.85	26.85	15,300
13 Feb 15	26.84637 +0.00	27.84	26.76	26.85	3,086
11 Feb 15	26.84637 +0.00	27.84	26.20	26.85	101,037
10 Feb 15	26.84637 -1.99	28.83	25.85	28.34	1,923,761
09 Feb 15	28.83500 +0.00	29.23	27.84	28.83	95,137
06 Feb 15	28.83500 -0.50	29.38	28.83	29.33	205,198
05 Feb 15	29.33215 +0.20	29.53	28.83	29.53	78,579
04 Feb 15	29.13329 -0.70	29.13	28.83	29.13	30,107
03 Feb 15	29.82930 +0.25	30.15	29.18	29.58	131,903
02 Feb 15	29.58073 +0.00	29.83	28.83	29.58	71,347
30 Jan 15	29.58073 +0.00	29.83	28.83	29.58	429,897
29 Jan 15	29.58073 +0.25	30.23	28.83	29.33	91,892
28 Jan 15	29.33215 +0.99	29.83	28.34	28.34	426,746
27 Jan 15	28.33784 +1.99	28.54	25.85	26.35	2,352,350
26 Jan 15	26.34922 -0.99	27.74	25.85	27.34	254,053
23 Jan 15	27.34353 +0.00	27.74	26.85	27.34	150,476
22 Jan 15	27.34353 +0.00	27.49	26.85	27.34	266,558
21 Jan 15	27.34353 -1.49	28.14	25.85	28.14	2,705,645
20 Jan 15	28.83500 -0.99	29.83	28.34	29.83	121,308
19 Jan 15	29.82930 -0.50	30.82	28.83	30.33	54,720
16 Jan 15	30.32646 -1.24	31.47	29.83	31.47	181,928
15 Jan 15	31.56935 +1.99	32.32	30.33	30.33	201,443
14 Jan 15	29.58073 +0.00	30.33	27.76	29.58	4,947,582
13 Jan 15	29.58073 -0.25	30.08	29.34	29.83	31,880
12 Jan 15	29.82930 -0.99	31.42	29.33	30.82	320,875
09 Jan 15	30.82361 +0.99	31.82	29.82	29.82	1,193,039
08 Jan 15	29.82930 -1.99	32.17	29.83	31.82	61,615
07 Jan 15	31.81792 -1.24	33.16	30.82	33.06	751,282
06 Jan 15	33.06081 -0.79	34.55	32.36	34.55	498,023
05 Jan 15	33.84632 -0.95	33.85	33.81	33.85	9,470
02 Jan 15	34.80085 +0.00	35.25	33.82	34.80	24,200
31 Dec 14	34.80085 +0.00	35.25	34.05	34.80	8,931
30 Dec 14	34.80085 -0.25	35.30	34.05	34.80	5,040
29 Dec 14	35.04943 -1.24	36.29	33.81	35.55	21,939
24 Dec 14	36.29232 +1.64	36.29	36.29	36.29	1,518
23 Dec 14	34.65171 -0.89	34.65	34.65	34.65	5,058
22 Dec 14	35.54659 +0.99	36.52	34.30	35.55	4,625
19 Dec 14	34.55228 -1.96	34.55	34.55	34.55	404
18 Dec 14	36.51604 +0.97	36.54	36.52	36.52	6,847
17 Dec 14	35.54659 +0.50	36.54	34.48	35.05	23,130
16 Dec 14	35.04943 +0.75	35.80	33.85	34.80	275,002
15 Dec 14	34.30370 -1.49	36.79	31.82	35.80	337,077
12 Dec 14	35.79517 -1.24	36.54	33.95	36.54	44,197
11 Dec 14	37.03805 -0.25	37.04	35.80	37.04	23,860
10 Dec 14	37.28663 +0.00	38.78	35.80	37.29	35,885
09 Dec 14	37.28663 +2.49	38.48	34.30	35.05	253,512
08 Dec 14	34.80085 -0.99	35.80	33.71	35.80	2,055,864
05 Dec 14	35.79517 +0.00	35.80	34.15	35.80	86,652
04 Dec 14	35.79517 -1.49	37.29	34.80	37.29	112,252
03 Dec 14	37.28663 -0.99	37.78	36.39	37.78	75,835
02 Dec 14	38.28094 +0.00	38.78	37.29	38.28	41,672
01 Dec 14	38.28094 +0.99	38.28	36.85	38.28	37,780
28 Nov 14	37.28663 -1.15	37.29	37.29	37.29	13,385
27 Nov 14	38.44003 -0.34	38.78	38.44	38.44	1,491
26 Nov 14	38.77810 +0.00	39.47	36.94	38.78	29,255
25 Nov 14	38.77810 +0.00	39.77	37.29	38.78	21,312
24 Nov 14	38.77810 +0.00	39.77	37.29	38.78	45,563
21 Nov 14	38.77810 -2.49	40.27	37.81	40.27	122,768
20 Nov 14	41.26387 +0.00	41.26	39.77	41.26	28,652
19 Nov 14	41.26387 +0.00	41.26	39.77	41.26	56,180
18 Nov 14	41.26387 +0.99	41.26	39.83	41.26	21,195
17 Nov 14	40.26956 -0.99	40.27	40.13	40.27	23,165
14 Nov 14	41.26387 +0.00	41.26	40.27	41.26	167,041
13 Nov 14	41.26387 +0.50	41.95	41.14	41.14	202,518
12 Nov 14	40.76672 +0.00	41.16	39.87	40.77	19,172
11 Nov 14	40.76672 +0.00	41.31	39.87	40.77	64,205
10 Nov 14	40.76672 +0.99	43.48	37.78	40.77	474,266
07 Nov 14	39.77241 +2.98	40.77	36.99	37.29	210,078
06 Nov 14	36.78947 +0.50	38.28	36.79	36.79	93,122
05 Nov 14	36.29232 -2.61	37.29	33.81	37.29	1,412,980
04 Nov 14	38.90239 -0.12	38.90	37.29	38.90	431,175
03 Nov 14	39.02667 -1.99	39.77	37.81	39.77	236,853
31 Oct 14	41.01529 -2.24	42.26	39.77	42.26	135,890
30 Oct 14	43.25249 -0.50	43.72	41.91	43.72	58,998
29 Oct 14	43.74965 +0.00	44.25	42.80	43.75	21,862
28 Oct 14	43.74965 +0.25	43.75	42.31	43.50	24,814
27 Oct 14	43.50107 +0.00	44.00	42.51	43.50	57,294
24 Oct 14	43.50107 +1.24	44.50	41.76	42.26	148,808
23 Oct 14	42.25818 -2.24	44.05	41.87	44.05	201,245
22 Oct 14	44.49538 +0.50	44.74	43.67	44.00	204,169
21 Oct 14	43.99823 +2.24	44.74	42.56	42.56	462,472
20 Oct 14	41.76103 +2.24	42.36	40.27	40.27	216,579
17 Oct 14	39.52383 +1.74	39.97	38.23	38.23	375,810
16 Oct 14	37.78379 -0.99	39.00	36.79	38.90	502,292
15 Oct 14	38.77810 +0.00	39.28	38.55	38.78	114,111
14 Oct 14	38.77810 -2.49	39.77	36.79	39.77	427,777
13 Oct 14	41.26387 -1.99	44.74	39.77	43.25	354,995
10 Oct 14	43.25249 -1.49	47.23	41.76	45.24	176,963
09 Oct 14	44.74396 -2.88	49.34	43.75	48.35	665,394
08 Oct 14	47.62746 +0.02	47.63	47.00	47.60	67,510
07 Oct 14	47.60260 +0.00	48.22	47.19	47.60	290,872
06 Oct 14	47.60260 +0.00	48.03	46.98	47.60	23,874
03 Oct 14	47.60260 -0.37	48.22	46.73	47.98	150,380
02 Oct 14	47.97546 -1.24	49.22	47.73	49.22	128,041
01 Oct 14	49.21835 +0.10	49.33	48.72	49.22	94,922
30 Sep 14	49.11892 -0.10	49.12	48.79	49.12	14,894
29 Sep 14	49.21835 -0.99	50.41	47.73	50.21	117,168
26 Sep 14	50.21266 +0.00	50.71	49.72	50.21	136,969
25 Sep 14	50.21266 +0.25	51.21	49.79	49.96	256,320
24 Sep 14	49.96408 -0.25	50.06	49.72	50.06	26,299
23 Sep 14	50.21266 +0.00	50.41	49.86	50.21	89,759
22 Sep 14	50.21266 -1.49	51.08	49.72	51.08	243,450
19 Sep 14	51.70413 +0.00	52.10	50.86	51.70	123,854
18 Sep 14	51.70413 +0.00	52.10	50.71	51.70	104,998
17 Sep 14	51.70413 +0.50	51.70	50.83	51.21	55,012
16 Sep 14	51.20697 -1.74	52.70	49.72	52.70	62,882
15 Sep 14	52.94702 -0.99	53.59	51.83	53.59	113,647
12 Sep 14	53.94133 +2.49	54.69	51.95	51.95	142,984
11 Sep 14	51.45555 -4.23	55.62	49.72	55.62	189,794
10 Sep 14	55.68137 -0.89	55.68	54.69	55.68	57,269
09 Sep 14	56.57625 -0.10	56.58	55.78	56.58	125,503
08 Sep 14	56.67568 +1.49	57.92	55.68	57.42	111,365
05 Sep 14	55.18422 +0.00	55.68	54.74	55.18	14,744
04 Sep 14	55.18422 -1.24	56.68	54.74	56.68	129,449
03 Sep 14	56.42710 +0.99	56.80	54.94	55.43	114,614
02 Sep 14	55.43279 +0.00	55.48	54.89	55.43	27,238
01 Sep 14	55.43279 +0.00	55.53	54.91	55.43	19,337
29 Aug 14	55.43279 +0.00	55.53	54.69	55.43	54,115
28 Aug 14	55.43279 +0.00	55.58	54.91	55.43	9,971
27 Aug 14	55.43279 -0.25	56.03	54.69	55.68	80,464
26 Aug 14	55.68137 +1.99	58.66	53.91	53.91	370,571
22 Aug 14	53.69275 +2.98	54.59	51.33	51.33	321,915
21 Aug 14	50.70982 +0.00	51.59	49.72	50.71	78,189
20 Aug 14	50.70982 +0.00	51.70	50.06	50.71	44,710
19 Aug 14	50.70982 +0.50	51.59	49.96	50.21	119,324
18 Aug 14	50.21266 +0.00	50.30	49.72	50.21	79,962
15 Aug 14	50.21266 +0.00	50.31	49.83	50.21	25,791
14 Aug 14	50.21266 +0.00	50.31	49.81	50.21	41,420
13 Aug 14	50.21266 -0.50	51.01	49.72	50.71	78,663
12 Aug 14	50.70982 +0.50	51.70	49.32	50.21	260,417
11 Aug 14	50.21266 +0.00	51.21	49.27	50.21	219,019
08 Aug 14	50.21266 +0.00	50.66	49.22	50.21	22,455
07 Aug 14	50.21266 -0.25	50.71	49.79	50.46	20,353
06 Aug 14	50.46124 -1.49	51.90	49.72	51.90	106,026
05 Aug 14	51.95271 -0.05	51.95	51.72	51.95	1,707
04 Aug 14	52.00242 -0.10	52.00	51.70	52.00	17,481
01 Aug 14	52.10185 +0.10	52.10	51.70	52.10	87,467
31 Jul 14	52.00242 -0.45	52.00	51.70	52.00	26,707
30 Jul 14	52.44986 +1.24	53.20	51.21	51.21	131,404
29 Jul 14	51.20697 +0.75	52.10	49.86	50.46	184,930
28 Jul 14	50.46124 -0.42	50.96	49.86	50.46	10,952
25 Jul 14	50.87885 +0.42	50.91	50.88	50.88	55,632
24 Jul 14	50.46124 +0.00	50.83	49.72	50.46	52,842
23 Jul 14	50.46124 -0.08	50.91	49.72	50.71	79,352
22 Jul 14	50.54407 +0.08	50.54	49.74	50.46	37,473
21 Jul 14	50.46124 -2.14	52.20	49.72	52.20	224,269
18 Jul 14	52.59901 -0.07	52.60	51.80	52.60	20,615
17 Jul 14	52.67189 +0.87	52.67	51.70	52.67	41,917
16 Jul 14	51.80356 -0.89	51.80	51.70	51.80	8,532
15 Jul 14	52.69844 -0.17	53.17	51.72	52.95	132,344
14 Jul 14	52.86747 -0.02	52.87	52.31	52.87	13,004
11 Jul 14	52.89233 +0.19	52.89	52.00	52.70	40,566
10 Jul 14	52.69844 +0.00	53.48	51.90	52.70	128,627
09 Jul 14	52.69844 +0.00	53.44	52.05	52.70	77,048
08 Jul 14	52.69844 +0.00	53.20	52.01	52.70	24,610
07 Jul 14	52.69844 -0.12	53.69	52.06	52.82	128,129
04 Jul 14	52.82273 -0.12	54.19	51.95	52.95	99,803
03 Jul 14	52.94702 +0.25	53.69	51.70	52.70	207,633
02 Jul 14	52.69844 -0.50	53.30	51.95	53.20	98,439
01 Jul 14	53.19559 -0.50	53.69	52.70	53.69	195,198
30 Jun 14	53.69275 -0.25	53.89	53.21	53.89	9,709
27 Jun 14	53.94133 -0.25	54.38	53.20	54.19	42,949
26 Jun 14	54.18990 -0.03	54.49	53.74	54.44	43,810
25 Jun 14	54.21973 +0.53	54.22	53.25	53.69	106,591
24 Jun 14	53.69275 -1.49	55.45	52.70	55.18	293,227
23 Jun 14	55.18422 -1.49	56.18	53.69	56.18	378,828
20 Jun 14	56.67568 -0.75	58.66	55.68	57.42	148,698
19 Jun 14	57.42141 +0.00	57.67	56.18	57.42	11,928
18 Jun 14	57.42141 +0.00	58.66	56.18	57.42	107,731
17 Jun 14	57.42141 +0.50	58.21	56.18	56.92	109,158
16 Jun 14	56.92426 +0.00	57.14	55.68	56.92	131,770
13 Jun 14	56.92426 -1.74	58.86	56.68	58.66	39,161
12 Jun 14	58.66430 +0.00	58.86	57.67	58.66	30,778
11 Jun 14	58.66430 +0.75	58.86	57.25	57.92	80,119
10 Jun 14	57.91857 -1.49	59.66	57.17	59.16	90,751
09 Jun 14	59.41003 +2.49	60.55	56.71	56.92	196,033
06 Jun 14	56.92426 -0.99	57.17	55.76	57.17	191,881
05 Jun 14	57.91857 -0.25	58.66	57.17	58.17	65,718
04 Jun 14	58.16714 -0.99	59.36	57.67	59.16	65,406
03 Jun 14	59.16145 -1.74	60.32	57.67	60.32	57,929
02 Jun 14	60.90150 -0.25	62.14	59.91	61.15	62,437
30 May 14	61.15007 +2.49	61.65	57.92	58.66	377,583
29 May 14	58.66430 -0.50	59.66	58.66	59.16	147,568
28 May 14	59.16145 +0.50	60.65	59.12	59.12	484,361
27 May 14	58.66430 +0.80	59.56	57.77	58.66	23,284
23 May 14	57.86885 -0.20	57.87	57.67	57.87	135,590
22 May 14	58.06771 +0.00	58.07	57.67	58.07	537,146
21 May 14	58.06771 -0.60	58.07	57.17	58.07	17,115
20 May 14	58.66430 +0.00	58.66	57.77	58.66	26,223
19 May 14	58.66430 +0.50	58.86	57.72	58.17	48,154
16 May 14	58.16714 +0.00	59.11	57.67	58.17	244,745
15 May 14	58.16714 -0.50	58.56	56.68	58.56	458,689
14 May 14	58.66430 -1.24	59.76	57.67	59.76	399,087
13 May 14	59.90719 -2.73	63.44	59.16	63.14	313,883
12 May 14	62.64154 -0.99	63.14	61.65	63.14	93,293
09 May 14	63.63585 +0.00	64.53	62.64	63.64	217,247
08 May 14	63.63585 -0.50	63.98	62.84	63.98	15,345
07 May 14	64.13300 -1.49	65.82	62.64	65.62	118,605
06 May 14	65.62447 -0.99	67.02	64.63	66.62	66,510
02 May 14	66.61878 +1.49	68.61	65.38	65.38	509,805
01 May 14	65.12731 +2.73	66.62	61.95	62.39	195,562
30 Apr 14	62.39296 -0.25	63.64	61.40	62.64	107,254
29 Apr 14	62.64154 -0.99	64.38	61.65	63.64	221,819
28 Apr 14	63.63585 +0.50	64.53	61.15	63.14	156,331
25 Apr 14	63.13869 -0.99	64.30	62.37	64.13	53,652
24 Apr 14	64.13300 +1.49	65.62	63.19	63.19	229,734
23 Apr 14	62.64154 +3.98	65.42	56.68	58.66	473,711
22 Apr 14	58.66430 +1.49	59.63	56.68	57.17	353,931
17 Apr 14	57.17283 -0.50	57.82	56.68	57.67	159,024
16 Apr 14	57.66999 +0.00	58.06	56.68	57.67	73,020
15 Apr 14	57.66999 -0.50	58.17	56.68	58.17	25,000
14 Apr 14	58.16714 +0.00	58.61	56.68	58.17	31,844
11 Apr 14	58.16714 +1.24	59.06	56.68	56.92	434,379
10 Apr 14	56.92426 +0.00	57.12	56.68	56.92	108,119
09 Apr 14	56.92426 +0.00	57.04	56.68	56.92	57,359
08 Apr 14	56.92426 -0.25	57.32	56.68	57.17	72,148
07 Apr 14	57.17283 +0.00	57.67	56.68	57.17	94,488
04 Apr 14	57.17283 -0.99	58.21	56.68	58.17	127,923
03 Apr 14	58.16714 +0.00	58.27	57.67	58.17	58,433
02 Apr 14	58.16714 +0.00	58.66	57.67	58.17	214,588
01 Apr 14	58.16714 +0.00	59.46	57.67	58.17	151,536
31 Mar 14	58.16714 +0.75	58.66	57.18	57.92	219,250
28 Mar 14	57.42141 -0.75	58.66	53.99	58.42	630,640
27 Mar 14	58.16714 +0.00	58.18	57.67	58.17	102,359
26 Mar 14	58.16714 -0.62	58.99	58.17	58.79	100,800
25 Mar 14	58.78859 -1.37	59.66	57.82	59.66	61,353
24 Mar 14	60.15577 +0.00	60.21	59.66	60.16	53,559
21 Mar 14	60.15577 -0.25	60.48	59.76	60.40	68,977
20 Mar 14	60.40434 +0.00	60.65	59.76	60.40	58,858
19 Mar 14	60.40434 -0.99	61.40	60.16	61.40	111,238
18 Mar 14	61.39865 +0.00	62.64	60.65	61.40	53,071
17 Mar 14	61.39865 +1.24	61.54	60.21	60.21	76,602
14 Mar 14	60.15577 -1.49	60.98	59.66	60.98	154,876
13 Mar 14	61.64723 -1.99	63.64	60.65	63.64	170,175
12 Mar 14	63.63585 -1.49	65.37	62.74	65.13	130,445
11 Mar 14	65.12731 +2.24	65.53	62.64	65.13	385,765
10 Mar 14	62.89012 -2.49	67.51	62.64	62.64	707,979
07 Mar 14	65.37589 +1.74	66.68	63.88	63.88	222,202
06 Mar 14	63.63585 +5.47	64.63	59.66	59.66	377,784
05 Mar 14	58.16714 +0.28	59.66	57.02	57.67	146,539
04 Mar 14	57.88874 -0.78	59.56	57.89	58.66	49,334
03 Mar 14	58.66430 -0.99	60.48	58.04	59.66	227,655
28 Feb 14	59.65861 -0.99	60.65	58.66	60.65	163,927
27 Feb 14	60.65292 -2.98	63.83	59.66	63.64	172,717
26 Feb 14	63.63585 -0.50	64.18	62.64	64.13	59,829
25 Feb 14	64.13300 -0.25	64.38	63.64	64.38	112,145
24 Feb 14	64.38158 +0.00	64.61	63.74	64.38	42,967
21 Feb 14	64.38158 -0.25	64.98	63.64	64.63	66,895
20 Feb 14	64.63016 -0.50	65.53	64.63	65.13	58,718
19 Feb 14	65.12731 -0.99	66.21	64.63	66.12	72,644
18 Feb 14	66.12163 -1.49	67.91	65.62	67.61	115,530
17 Feb 14	67.61309 +0.00	67.91	66.62	67.61	59,459
14 Feb 14	67.61309 +0.00	67.96	66.97	67.61	33,735
13 Feb 14	67.61309 +0.00	68.61	66.87	67.61	79,575
12 Feb 14	67.61309 +0.00	68.41	66.87	67.61	56,059
11 Feb 14	67.61309 +1.49	68.61	66.62	66.62	137,741
10 Feb 14	66.12163 +0.00	67.61	65.29	66.12	72,549
07 Feb 14	66.12163 -0.50	67.61	64.63	66.62	67,645
06 Feb 14	66.61878 +0.00	67.22	64.63	66.62	59,704
05 Feb 14	66.61878 +0.00	68.11	65.33	66.62	32,701
04 Feb 14	66.61878 +0.00	68.11	64.63	66.62	222,203
03 Feb 14	66.61878 +5.47	68.61	60.65	61.15	399,574
31 Jan 14	61.15007 -1.49	62.64	60.65	62.64	151,587
30 Jan 14	62.64154 -0.99	63.39	59.78	63.39	235,156
29 Jan 14	63.63585 +1.74	64.13	61.65	61.90	612,499
28 Jan 14	61.89581 -5.22	67.59	61.65	67.12	620,625
27 Jan 14	67.11594 -1.99	72.98	66.62	72.09	521,595
24 Jan 14	69.10455 -3.48	72.93	68.61	72.58	311,332
23 Jan 14	72.58464 -2.49	75.57	72.58	75.07	173,693
22 Jan 14	75.07042 +0.00	75.97	73.73	75.07	134,258
21 Jan 14	75.07042 -0.50	76.06	73.68	75.57	82,693
20 Jan 14	75.56757 +2.98	76.51	72.58	72.58	231,400
17 Jan 14	72.58464 +1.49	73.02	70.68	71.09	210,959
16 Jan 14	71.09318 -2.98	75.32	70.61	74.08	201,535
15 Jan 14	74.07610 +0.00	75.57	72.91	74.08	39,500
14 Jan 14	74.07610 +4.47	74.67	68.81	69.60	277,024
13 Jan 14	69.60171 +0.99	70.25	68.11	69.10	68,583
10 Jan 14	68.60740 -3.48	72.53	67.61	72.09	314,115
09 Jan 14	72.08749 -1.99	74.42	71.59	74.08	177,097
08 Jan 14	74.07610 -1.49	76.31	73.58	75.57	134,092
07 Jan 14	75.56757 +1.99	76.96	72.98	73.58	354,876
06 Jan 14	73.57895 +1.24	75.57	72.33	72.34	344,395
03 Jan 14	72.33607 -2.73	75.37	71.74	75.07	251,127
02 Jan 14	75.07042 -0.99	80.24	74.57	77.56	470,213
31 Dec 13	76.06473 +4.97	76.56	71.19	71.19	747,568
30 Dec 13	71.09318 +5.47	72.58	65.62	65.62	687,097
27 Dec 13	65.62447 +5.97	66.12	59.66	59.66	837,944
24 Dec 13	59.65861 +0.00	60.22	58.66	59.66	30,156
23 Dec 13	59.65861 +0.00	60.45	58.66	59.66	173,650
20 Dec 13	59.65861 +0.00	60.50	58.66	59.66	177,545
19 Dec 13	59.65861 +1.49	63.00	59.16	60.16	1,036,504
18 Dec 13	58.16714 -0.99	59.61	57.27	59.16	135,798
17 Dec 13	59.16145 -0.99	60.65	58.81	60.16	533,354
16 Dec 13	60.15577 +1.74	61.55	58.66	58.66	1,161,424
13 Dec 13	58.41572 +2.24	59.11	54.69	56.18	771,619
12 Dec 13	56.17852 +0.47	56.92	54.99	56.68	45,906
11 Dec 13	55.70623 -0.47	55.71	54.69	55.71	106,302
10 Dec 13	56.17852 -2.98	60.45	55.68	59.16	249,102
09 Dec 13	59.16145 +2.49	63.94	57.66	57.66	496,361
06 Dec 13	56.67568 +2.98	57.67	54.69	54.69	1,489,537
05 Dec 13	53.69275 +0.00	53.84	52.70	53.69	143,861
04 Dec 13	53.69275 +0.00	53.84	52.70	53.69	431,358
03 Dec 13	53.69275 +0.00	54.69	52.70	53.69	563,717
02 Dec 13	53.69275 +2.49	54.69	51.57	51.57	386,025
29 Nov 13	51.20697 -1.12	53.23	49.72	52.82	517,848
28 Nov 13	52.32557 +1.37	52.70	49.72	50.96	489,071
27 Nov 13	50.95840 -2.13	53.08	50.51	53.08	222,964
26 Nov 13	53.08522 -0.11	53.09	52.20	53.09	64,359
25 Nov 13	53.19559 -1.49	54.85	52.30	54.69	142,868
22 Nov 13	54.68706 -0.50	55.38	54.19	55.18	41,551
21 Nov 13	55.18422 -0.50	56.68	53.94	55.68	264,426
20 Nov 13	55.68137 +2.24	57.78	53.67	53.67	524,766
19 Nov 13	53.44417 +1.49	53.67	51.70	51.95	266,931
18 Nov 13	51.95271 +0.25	54.69	51.70	51.83	482,743
15 Nov 13	51.70413 +1.24	51.70	50.31	50.46	1,527,137
14 Nov 13	50.46124 -0.99	51.46	48.72	51.46	897,331
13 Nov 13	51.45555 -2.90	53.69	50.62	53.69	604,914
12 Nov 13	54.35894 -0.83	55.68	54.36	55.18	232,135
11 Nov 13	55.18422 -0.50	55.66	54.70	55.66	36,315
08 Nov 13	55.68137 +0.50	56.68	54.69	55.18	277,164
07 Nov 13	55.18422 -3.23	58.43	53.69	58.42	821,413
06 Nov 13	58.41572 -1.74	59.66	57.67	59.66	323,685
05 Nov 13	60.15577 -1.37	61.16	59.66	61.16	83,350
04 Nov 13	61.52294 +0.00	61.55	60.16	61.52	72,113
01 Nov 13	61.52294 +0.00	61.90	61.15	61.52	338,975
31 Oct 13	61.52294 +0.00	61.65	61.15	61.52	126,473
30 Oct 13	61.52294 +0.00	61.90	60.40	61.52	806,424
29 Oct 13	61.52294 -1.12	62.02	61.15	62.02	47,552
28 Oct 13	62.64154 -0.50	64.63	61.65	63.14	337,792
25 Oct 13	63.13869 -0.99	64.38	62.64	64.13	83,966
24 Oct 13	64.13300 +0.00	65.13	62.74	64.13	91,510
23 Oct 13	64.13300 +0.99	65.13	59.66	62.64	763,799
22 Oct 13	63.13869 -2.98	66.35	63.14	66.12	204,985
21 Oct 13	66.12163 +0.00	66.52	65.62	66.12	130,145
18 Oct 13	66.12163 -1.49	68.11	65.62	67.61	256,586
17 Oct 13	67.61309 +2.73	72.78	65.13	71.59	1,031,906
16 Oct 13	64.87874 -1.24	65.62	63.64	65.62	153,490
15 Oct 13	66.12163 -0.25	66.51	64.88	66.37	153,564
14 Oct 13	66.37020 +1.12	67.12	65.25	65.25	232,698
11 Oct 13	65.25160 -0.37	65.62	64.63	65.62	161,675
10 Oct 13	65.62447 +0.00	65.87	64.63	65.62	121,623
09 Oct 13	65.62447 -0.99	66.47	64.63	66.47	147,103
08 Oct 13	66.61878 +0.00	67.61	65.62	66.62	93,813
07 Oct 13	66.61878 -0.50	67.31	66.62	67.12	22,041
04 Oct 13	67.11594 +0.99	68.11	66.49	66.49	454,348
03 Oct 13	66.12163 -3.23	69.80	64.85	69.60	407,260
02 Oct 13	69.35313 -0.75	69.65	67.81	69.65	677,601
01 Oct 13	70.09887 +0.00	70.60	69.60	70.10	106,757
30 Sep 13	70.09887 -0.50	70.60	69.60	70.60	165,264
27 Sep 13	70.59602 +0.00	71.59	69.50	70.60	99,717
26 Sep 13	70.59602 +0.50	71.09	69.60	70.10	80,287
25 Sep 13	70.09887 +0.50	70.40	68.61	69.60	119,607
24 Sep 13	69.60171 -1.49	70.60	68.61	70.60	205,723
23 Sep 13	71.09318 -2.98	74.57	68.61	74.08	533,283
20 Sep 13	74.07610 +0.50	74.57	73.58	73.58	292,748
19 Sep 13	73.57895 +1.99	74.03	70.60	71.59	528,796
18 Sep 13	71.59033 -0.99	72.09	69.81	72.09	170,158
17 Sep 13	72.58464 -1.24	73.08	71.59	73.08	85,029
16 Sep 13	73.82753 -1.24	78.48	72.09	75.57	353,554
13 Sep 13	75.07042 +1.49	75.57	69.10	73.58	1,016,396
12 Sep 13	73.57895 -5.97	82.53	72.58	80.04	628,316
11 Sep 13	79.54482 +2.98	81.53	76.06	76.56	273,515
10 Sep 13	76.56188 +1.99	82.53	75.05	75.05	417,165
09 Sep 13	74.57327 +8.58	78.55	70.60	73.08	944,423
06 Sep 13	65.99734 +3.11	66.62	62.64	63.14	1,569,525
05 Sep 13	62.89012 -0.75	63.59	62.64	63.59	69,398
04 Sep 13	63.63585 -0.50	63.64	62.64	63.64	62,712
03 Sep 13	64.13300 -0.87	64.63	63.64	64.63	38,009
02 Sep 13	65.00303 -0.25	65.27	63.64	65.25	65,564
30 Aug 13	65.25160 +0.00	65.33	65.13	65.25	61,295
29 Aug 13	65.25160 -0.12	65.38	65.13	65.38	240,702
28 Aug 13	65.37589 +0.00	65.52	65.24	65.38	13,420
27 Aug 13	65.37589 +0.00	65.57	65.23	65.38	11,638
23 Aug 13	65.37589 +0.37	65.62	64.38	65.00	679,753
22 Aug 13	65.00303 +0.00	65.50	63.64	65.00	249,708
21 Aug 13	65.00303 +0.00	65.50	64.38	65.00	29,813
20 Aug 13	65.00303 +0.00	65.13	64.38	65.00	86,517
19 Aug 13	65.00303 +0.62	65.13	64.38	64.38	462,358
16 Aug 13	64.38158 +0.00	64.57	64.16	64.38	329,462
15 Aug 13	64.38158 +0.55	64.58	63.64	63.88	669,448
14 Aug 13	63.83471 -0.05	63.83	63.64	63.83	35,999
13 Aug 13	63.88443 +0.00	63.88	63.64	63.88	74,303
12 Aug 13	63.88443 -0.25	64.13	63.64	64.13	153,236
09 Aug 13	64.13300 +0.25	64.23	63.14	63.88	126,283
08 Aug 13	63.88443 +0.25	64.63	63.24	63.88	140,295
07 Aug 13	63.63585 -0.12	63.64	63.24	63.64	8,621
06 Aug 13	63.76014 -1.86	65.38	63.64	65.38	169,235
05 Aug 13	65.62447 +0.25	65.72	64.73	65.38	114,612
02 Aug 13	65.37589 +0.75	65.72	64.63	64.63	169,308
01 Aug 13	64.63016 -1.99	65.62	63.64	65.62	42,369
31 Jul 13	66.61878 +0.00	67.61	65.62	66.62	16,947
30 Jul 13	66.61878 -1.37	68.11	66.62	67.99	107,203
29 Jul 13	67.98595 +0.00	68.26	66.72	67.99	20,554
26 Jul 13	67.98595 +0.37	68.36	66.62	67.61	44,679
25 Jul 13	67.61309 +0.00	68.51	66.62	67.61	84,535
24 Jul 13	67.61309 -0.50	68.71	67.07	68.11	16,477
23 Jul 13	68.11024 +0.00	68.61	66.62	68.11	309,388
22 Jul 13	68.11024 +0.00	68.51	67.71	68.11	107,694
19 Jul 13	68.11024 +0.25	68.41	67.61	67.61	74,187
18 Jul 13	67.86167 +0.75	68.41	67.86	67.86	378,626
17 Jul 13	67.11594 +0.00	67.12	67.12	67.12	331,189
16 Jul 13	67.11594 +0.00	67.61	66.00	67.12	84,964
15 Jul 13	67.11594 +0.50	67.61	66.37	67.12	113,341
12 Jul 13	66.61878 +0.00	66.82	65.87	66.62	47,518
11 Jul 13	66.61878 +0.00	66.87	66.14	66.62	46,957
10 Jul 13	66.61878 +0.00	66.62	66.14	66.62	27,310
09 Jul 13	66.61878 +0.99	66.62	64.63	65.62	28,054
08 Jul 13	65.62447 -0.99	66.12	64.73	66.12	32,070
05 Jul 13	66.61878 +0.50	66.62	65.62	66.62	102,448
04 Jul 13	66.12163 -0.20	66.12	64.63	66.12	32,887
03 Jul 13	66.32049 +0.00	66.32	65.62	66.12	46,164
02 Jul 13	66.32049 -1.79	67.86	66.32	67.86	60,374
01 Jul 13	68.11024 +0.50	69.20	66.74	68.11	54,987
28 Jun 13	67.61309 +0.00	67.95	65.62	67.61	36,219
27 Jun 13	67.61309 +0.00	68.61	66.72	67.61	149,290
26 Jun 13	67.61309 +0.99	68.61	66.69	66.69	161,036
25 Jun 13	66.61878 -0.99	67.31	63.74	67.31	202,412
24 Jun 13	67.61309 -3.48	72.58	67.61	71.09	597,407
21 Jun 13	71.09318 -0.50	72.58	70.15	71.59	325,463
20 Jun 13	71.59033 -0.50	72.58	70.75	72.09	117,633
19 Jun 13	72.08749 +0.99	74.47	70.60	71.09	159,069
18 Jun 13	71.09318 +0.00	72.58	69.81	71.09	110,115
17 Jun 13	71.09318 +0.00	72.39	70.60	71.09	17,877
14 Jun 13	71.09318 +0.00	72.58	70.35	71.09	33,680
13 Jun 13	71.09318 -0.50	72.38	69.60	71.59	54,133
12 Jun 13	71.59033 +0.50	72.58	70.75	71.09	115,852
11 Jun 13	71.09318 +0.50	71.45	69.67	70.60	45,011
10 Jun 13	70.59602 -0.24	70.83	69.60	70.60	37,089
07 Jun 13	70.83466 +0.24	70.89	70.83	70.83	12,082
06 Jun 13	70.59602 -0.50	71.09	70.00	71.09	18,629
05 Jun 13	71.09318 -1.24	72.09	70.60	72.09	85,786
04 Jun 13	72.33607 -0.75	73.36	71.42	73.08	52,545
03 Jun 13	73.08179 -1.24	74.41	71.20	73.58	293,007
31 May 13	74.32468 +5.72	75.57	68.61	68.61	336,800
30 May 13	68.60740 -1.99	71.09	68.11	70.60	98,874
29 May 13	70.59602 +1.49	71.59	69.70	69.70	507,333
28 May 13	69.10455 +1.49	70.60	66.62	67.61	419,522
24 May 13	67.61309 +0.00	67.95	66.72	67.61	18,291
23 May 13	67.61309 -2.49	67.95	66.62	67.95	68,929
22 May 13	70.09887 -0.99	71.59	68.61	71.09	153,380
21 May 13	71.09318 +0.00	72.09	69.60	71.09	99,818
20 May 13	71.09318 +0.00	71.93	70.20	71.09	86,341
17 May 13	71.09318 -0.50	72.53	69.85	71.59	101,153
16 May 13	71.59033 +5.97	73.58	66.55	66.55	326,289
15 May 13	65.62447 +0.00	66.62	63.14	65.62	233,050
14 May 13	65.62447 -0.99	66.62	64.63	66.62	30,413
13 May 13	66.61878 -0.25	66.62	65.69	66.62	6,606
10 May 13	66.86736 -0.50	66.92	65.62	66.92	98,578
09 May 13	67.36451 -2.73	69.05	65.93	69.05	121,414
08 May 13	70.09887 +0.00	70.35	68.71	70.10	121,661
07 May 13	70.09887 -0.25	70.60	68.61	70.10	41,246
03 May 13	70.34744 +0.75	70.99	70.35	70.35	93,314
02 May 13	69.60171 -2.49	72.58	68.61	72.09	130,852
01 May 13	72.08749 -0.50	72.58	71.59	72.58	64,387
30 Apr 13	72.58464 +0.00	72.58	72.23	72.58	7,827
29 Apr 13	72.58464 -0.50	73.08	72.09	73.08	104,718
26 Apr 13	73.08179 -1.49	75.07	71.85	74.32	388,748
25 Apr 13	74.57327 -0.50	75.57	74.57	75.07	377,090
24 Apr 13	75.07042 -0.99	76.56	74.62	76.06	452,321
23 Apr 13	76.06473 +2.98	76.56	72.83	73.08	628,545
22 Apr 13	73.08179 +4.47	74.57	68.81	68.81	146,359
19 Apr 13	68.60740 +1.49	69.60	67.59	67.59	47,690
18 Apr 13	67.11594 +0.50	68.61	66.97	66.97	48,044
17 Apr 13	66.61878 +0.99	68.54	65.13	65.62	71,682
16 Apr 13	65.62447 +1.49	66.55	64.13	64.13	116,417
15 Apr 13	64.13300 +0.50	65.33	63.14	64.13	129,233
12 Apr 13	63.63585 +0.00	64.63	63.34	63.64	56,914
11 Apr 13	63.63585 -0.50	64.43	62.64	64.13	169,026
10 Apr 13	64.13300 +1.49	66.12	62.20	62.89	169,945
09 Apr 13	62.64154 -1.99	63.85	61.70	63.85	347,471
08 Apr 13	64.63016 -0.75	66.12	63.64	65.38	133,169
05 Apr 13	65.37589 +0.99	66.62	64.13	64.38	156,592
04 Apr 13	64.38158 -1.74	67.61	63.14	66.12	409,041
03 Apr 13	66.12163 +4.47	67.31	60.90	61.65	355,040
02 Apr 13	61.64723 +5.97	65.62	58.91	59.66	707,542
28 Mar 13	55.68137 -3.48	56.68	53.20	56.68	384,774
27 Mar 13	59.16145 +1.49	59.70	57.73	57.73	163,327
26 Mar 13	57.66999 -0.99	60.00	56.69	58.66	273,406
25 Mar 13	58.66430 -2.98	61.95	57.72	61.65	86,501
22 Mar 13	61.64723 -0.99	62.14	60.70	62.14	54,795
21 Mar 13	62.64154 +0.00	63.45	61.65	62.64	124,205
20 Mar 13	62.64154 -1.49	63.03	61.65	63.03	255,201
19 Mar 13	64.13300 -0.99	65.62	62.85	65.13	80,281
18 Mar 13	65.12731 -0.75	65.62	63.29	65.62	71,041
15 Mar 13	65.87305 +0.25	65.92	65.29	65.62	95,640
14 Mar 13	65.62447 +1.49	67.12	64.38	64.38	509,286
13 Mar 13	64.13300 -1.24	65.62	62.14	65.38	75,374
12 Mar 13	65.37589 -2.24	66.87	63.64	66.87	98,374
11 Mar 13	67.61309 +0.75	68.61	66.72	66.87	605,033
08 Mar 13	66.86736 +1.74	68.61	65.87	65.87	193,946
07 Mar 13	65.12731 -1.62	66.96	64.20	66.12	156,731
06 Mar 13	66.74307 +0.00	67.86	65.67	66.74	114,363
05 Mar 13	66.74307 -0.50	67.61	65.67	66.74	23,895
04 Mar 13	67.24023 -0.12	67.92	66.87	67.36	205,688
01 Mar 13	67.36451 +2.24	67.61	64.63	65.13	231,229
28 Feb 13	65.12731 +0.00	65.38	64.73	65.13	43,819
27 Feb 13	65.12731 -0.50	66.12	64.63	65.62	64,892
26 Feb 13	65.62447 -1.24	67.36	64.63	67.12	80,991
25 Feb 13	66.86736 -0.75	66.87	65.62	66.87	24,385
22 Feb 13	67.61309 +0.00	67.94	66.62	67.61	171,957
21 Feb 13	67.61309 +0.00	67.91	66.62	67.61	111,206
20 Feb 13	67.61309 -1.49	68.61	66.12	68.61	91,910
19 Feb 13	69.10455 +0.00	69.55	67.61	69.10	56,930
18 Feb 13	69.10455 +0.50	69.60	68.61	68.61	228,193
15 Feb 13	68.60740 +0.00	69.60	68.36	68.61	226,894
14 Feb 13	68.60740 +0.50	69.90	68.11	68.11	93,253
13 Feb 13	68.11024 +0.00	69.60	67.12	68.11	142,984
12 Feb 13	68.11024 +0.00	69.60	66.62	68.11	95,105
11 Feb 13	68.11024 -2.49	70.10	66.87	70.10	128,553
08 Feb 13	70.59602 +4.47	74.33	65.18	66.12	638,897
07 Feb 13	66.12163 +0.99	67.36	65.13	65.13	163,207
06 Feb 13	65.12731 +0.99	66.62	62.91	64.13	143,450
05 Feb 13	64.13300 +0.50	66.62	62.64	63.64	111,834
04 Feb 13	63.63585 -0.75	64.26	62.76	64.26	231,128
01 Feb 13	64.38158 -1.24	65.62	63.14	65.62	90,225
31 Jan 13	65.62447 -0.99	65.62	64.63	65.62	16,927
30 Jan 13	66.61878 +0.00	66.62	65.72	66.62	22,482
29 Jan 13	66.61878 +0.99	66.87	64.63	65.62	90,882
28 Jan 13	65.62447 -2.73	68.11	64.52	68.11	56,221
25 Jan 13	68.35883 -0.25	68.36	67.61	68.36	18,928
24 Jan 13	68.60740 -0.75	69.23	67.61	69.10	40,416
23 Jan 13	69.35313 +0.00	69.35	68.23	69.35	32,430
22 Jan 13	69.35313 +0.75	69.60	67.71	68.61	101,124
21 Jan 13	68.60740 +0.00	69.35	67.61	68.61	32,543
18 Jan 13	68.60740 +0.00	68.61	67.61	68.61	13,971
17 Jan 13	68.60740 -0.87	69.35	65.72	69.35	125,186
16 Jan 13	69.47742 -0.62	71.59	69.10	70.84	53,148
15 Jan 13	70.09887 -0.99	70.10	69.10	70.10	18,146
14 Jan 13	71.09318 -0.99	71.09	69.60	71.09	49,437
11 Jan 13	72.08749 -1.49	74.57	71.59	73.58	82,413
10 Jan 13	73.57895 +4.47	76.56	68.16	69.10	459,049
09 Jan 13	69.10455 +1.99	70.21	65.73	67.12	91,384
08 Jan 13	67.11594 -2.98	70.50	65.13	70.10	368,396
07 Jan 13	70.09887 +6.96	75.57	64.63	64.63	536,167
04 Jan 13	63.13869 +3.23	65.08	60.16	60.16	261,980
03 Jan 13	59.90719 +0.00	61.15	58.80	59.91	92,668
02 Jan 13	59.90719 +1.99	61.10	57.17	57.92	157,798
31 Dec 12	57.91857 +1.22	59.00	56.29	57.42	120,906
28 Dec 12	56.70054 -0.22	56.70	56.70	56.70	4,046
27 Dec 12	56.92426 +0.25	56.92	56.70	56.92	7,347
24 Dec 12	56.67568 -0.75	56.68	56.18	56.68	40,459
21 Dec 12	57.42141 +0.00	57.57	56.54	57.42	216,893
20 Dec 12	57.42141 +0.25	58.05	56.68	57.17	40,400
19 Dec 12	57.17283 -1.49	57.67	56.18	57.67	264,697
18 Dec 12	58.66430 +0.50	58.66	57.67	58.17	12,594
17 Dec 12	58.16714 -0.99	59.24	57.67	59.16	60,704
14 Dec 12	59.16145 -0.75	59.66	58.17	59.66	20,931
13 Dec 12	59.90719 +0.00	59.96	59.16	59.91	16,947
12 Dec 12	59.90719 -2.24	63.14	58.17	62.14	231,608
11 Dec 12	62.14439 +0.99	63.64	62.14	62.14	61,563
10 Dec 12	61.15007 +0.99	63.64	60.65	60.65	62,346
07 Dec 12	60.15577 -0.50	61.65	57.67	60.65	286,565
06 Dec 12	60.65292 +2.98	61.35	58.66	58.66	87,078
05 Dec 12	57.66999 +0.99	58.66	57.47	57.47	36,223
04 Dec 12	56.67568 +0.99	57.67	55.81	55.81	22,399
03 Dec 12	55.68137 +0.00	56.68	55.68	55.68	18,639
30 Nov 12	55.68137 +0.00	56.38	55.68	55.68	4,357
29 Nov 12	55.68137 +1.49	56.58	54.35	54.35	46,477
28 Nov 12	54.18990 -0.99	56.38	54.06	55.18	68,867
27 Nov 12	55.18422 +0.00	56.38	54.24	55.18	36,626
26 Nov 12	55.18422 +0.00	56.68	53.79	55.18	61,682
23 Nov 12	55.18422 +0.00	56.06	54.19	55.18	12,567
21 Nov 12	55.18422 +1.74	56.68	53.49	53.49	71,806
20 Nov 12	53.44417 -0.50	53.89	53.20	53.89	60,272
19 Nov 12	53.94133 -1.74	55.96	53.20	55.68	57,883
16 Nov 12	55.68137 -1.99	57.37	54.69	57.37	55,526
15 Nov 12	57.66999 -0.50	59.41	55.80	57.17	36,204
14 Nov 12	58.16714 +3.98	59.66	54.63	54.63	157,393
13 Nov 12	54.18990 +5.72	54.69	49.37	49.37	355,319
12 Nov 12	48.47262 +0.00	49.62	48.47	48.47	91,039
09 Nov 12	48.47262 +1.14	49.57	47.33	48.22	71,690
08 Nov 12	47.32916 -0.89	47.33	47.33	47.33	963
07 Nov 12	48.22404 +0.00	49.57	47.33	48.22	7,055
06 Nov 12	48.22404 +0.00	49.57	47.33	48.22	16,903
05 Nov 12	48.22404 +0.00	48.97	47.23	48.22	40,459
02 Nov 12	48.22404 +0.00	48.72	47.23	48.22	6,507
01 Nov 12	48.22404 +0.00	48.47	47.23	48.22	41,180
31 Oct 12	48.22404 +0.00	48.47	47.08	48.22	11,040
30 Oct 12	48.22404 +0.00	48.72	47.08	48.22	79,858
29 Oct 12	48.22404 +0.75	48.62	47.48	48.22	258,053
26 Oct 12	47.47831 -0.75	49.57	46.83	48.22	192,624
25 Oct 12	48.22404 -1.99	49.72	46.73	49.72	374,486
24 Oct 12	50.21266 -3.48	53.25	48.72	53.25	159,288
23 Oct 12	53.69275 +0.44	53.69	53.30	53.69	9,282
22 Oct 12	53.25028 +0.14	53.25	53.25	53.25	7,300
19 Oct 12	53.11108 -0.08	53.11	53.11	53.11	2,023
18 Oct 12	53.19559 -0.50	53.20	53.20	53.20	15,675
17 Oct 12	53.69275 +0.00	54.54	53.20	53.69	10,122
16 Oct 12	53.69275 +0.00	54.69	53.11	53.69	30,864
15 Oct 12	53.69275 +0.50	54.49	52.30	53.20	26,502
12 Oct 12	53.19559 +0.75	53.82	51.70	52.95	52,091
11 Oct 12	52.44986 +0.75	52.70	52.20	52.20	35,814
10 Oct 12	51.70413 -0.99	51.85	50.71	51.85	46,493
09 Oct 12	52.69844 -2.49	53.80	51.70	53.80	154,731
08 Oct 12	55.18422 -1.99	56.68	54.69	56.68	56,240
05 Oct 12	57.17283 -1.49	58.27	56.68	58.27	141,115
04 Oct 12	58.66430 +0.00	59.06	58.17	58.66	24,337
03 Oct 12	58.66430 +0.00	59.11	58.32	58.66	25,106
02 Oct 12	58.66430 +0.00	59.16	58.17	58.66	18,069
01 Oct 12	58.66430 +0.00	59.26	58.02	58.66	35,894
28 Sep 12	58.66430 +0.60	59.66	57.97	58.66	37,909
27 Sep 12	58.06771 -0.60	58.07	57.92	58.07	25,026
26 Sep 12	58.66430 -0.50	60.00	58.07	59.16	16,749
25 Sep 12	59.16145 -0.99	61.15	58.17	60.16	197,090
24 Sep 12	60.15577 -0.50	62.14	58.96	60.65	52,063
21 Sep 12	60.65292 +0.75	61.60	58.42	59.91	341,548
20 Sep 12	59.90719 +0.00	61.45	59.76	59.91	11,653
19 Sep 12	59.90719 +0.00	61.65	58.76	59.91	107,286
18 Sep 12	59.90719 +0.00	61.65	58.66	59.91	124,201
17 Sep 12	59.90719 -1.24	62.32	58.66	61.15	285,338
14 Sep 12	61.15007 +3.48	62.39	59.46	59.46	215,686
13 Sep 12	57.66999 +0.99	59.66	56.18	56.68	277,750
12 Sep 12	56.67568 +3.48	57.66	53.30	53.30	229,419
11 Sep 12	53.19559 +2.49	54.39	48.72	49.72	153,721
10 Sep 12	50.70982 -0.50	54.19	49.96	51.21	181,209
07 Sep 12	51.20697 +3.98	54.59	47.53	47.53	258,296
06 Sep 12	47.22973 +1.24	47.73	46.73	46.73	102,049
05 Sep 12	45.98684 +2.24	47.39	43.17	43.75	114,586
04 Sep 12	43.74965 +0.50	44.51	42.30	43.25	175,041
03 Sep 12	43.25249 +2.98	43.75	40.02	40.27	475,351
31 Aug 12	40.26956 +1.24	40.77	38.83	39.28	790,441
30 Aug 12	39.02667 -6.21	44.96	38.78	44.96	893,007
29 Aug 12	45.24111 -1.99	47.48	43.93	47.23	225,216
28 Aug 12	47.22973 -10.94	50.71	45.74	50.71	1,146,323
24 Aug 12	58.16714 +0.00	58.42	57.67	58.17	40,127
23 Aug 12	58.16714 -1.49	61.30	57.67	59.66	103,547
22 Aug 12	59.65861 -0.50	61.30	57.67	60.16	93,338
21 Aug 12	60.15577 +0.00	61.35	59.29	60.16	4,192
20 Aug 12	60.15577 +0.50	60.35	59.11	59.66	3,288
17 Aug 12	59.65861 +0.00	60.35	58.66	59.66	49,820
16 Aug 12	59.65861 -0.99	61.65	58.66	60.65	159,345
15 Aug 12	60.65292 +3.98	61.65	57.47	57.47	354,619
14 Aug 12	56.67568 -0.50	58.66	55.73	57.67	130,766
13 Aug 12	57.17283 +3.48	57.67	52.74	53.69	201,900
10 Aug 12	53.69275 -2.49	56.52	52.70	55.68	296,657
09 Aug 12	56.17852 +0.99	56.92	51.70	55.18	193,643
08 Aug 12	55.18422 -10.44	71.59	52.70	65.62	890,125
07 Aug 12	65.62447 -0.99	66.62	64.63	66.62	52,979
06 Aug 12	66.61878 -0.50	67.85	65.77	67.12	10,912
03 Aug 12	67.11594 +0.30	67.71	65.77	67.71	6,768
02 Aug 12	66.81764 -1.29	66.82	66.77	66.82	5,563
01 Aug 12	68.11024 +0.15	68.86	66.77	68.11	6,146
31 Jul 12	67.96110 -0.65	67.96	67.76	67.96	21,212
30 Jul 12	68.60740 -0.50	69.10	68.23	68.61	10,243
27 Jul 12	69.10455 +0.72	69.30	69.10	69.10	10,185
26 Jul 12	68.38865 -0.72	68.39	68.39	68.39	1,012
25 Jul 12	69.10455 -0.25	69.95	67.64	69.35	102,436
24 Jul 12	69.35313 +0.25	70.45	69.24	69.24	24,942
23 Jul 12	69.10455 +2.98	70.60	67.41	67.41	265,732
20 Jul 12	66.12163 +1.49	67.12	64.38	64.63	120,095
19 Jul 12	64.63016 +0.99	65.60	63.19	63.64	98,358
18 Jul 12	63.63585 -1.49	65.35	62.64	65.13	578,223
17 Jul 12	65.12731 -2.98	67.38	65.13	67.38	114,988
16 Jul 12	68.11024 -0.99	69.30	66.92	69.10	67,570
13 Jul 12	69.10455 -1.99	70.60	68.61	70.60	45,296
12 Jul 12	71.09318 -1.99	73.38	70.60	73.08	40,570
11 Jul 12	73.08179 -2.49	75.07	70.60	75.07	96,004
10 Jul 12	75.56757 -0.80	76.71	74.57	76.56	97,846
09 Jul 12	76.36302 -0.70	76.36	75.57	76.36	59,057
06 Jul 12	77.05904 -0.30	77.56	76.04	77.56	188,252
05 Jul 12	77.35733 +0.30	77.36	75.82	77.36	30,924
04 Jul 12	77.05904 +0.00	77.06	75.97	77.06	6,993
03 Jul 12	77.05904 +0.11	77.06	76.36	77.06	68,566
02 Jul 12	76.95344 +2.88	76.95	73.73	74.08	191,399
29 Jun 12	74.07610 +0.00	75.07	73.58	74.08	58,920
28 Jun 12	74.07610 +1.74	75.47	73.58	74.57	72,221
27 Jun 12	72.33607 +0.25	72.55	71.59	72.09	269,880
26 Jun 12	72.08749 -4.97	75.82	70.60	75.82	243,906
25 Jun 12	77.05904 -1.74	78.55	77.06	78.55	78,129
22 Jun 12	78.79908 -0.75	78.80	77.56	78.80	36,105
21 Jun 12	79.54482 -0.25	79.54	78.55	79.54	69,286
20 Jun 12	79.79339 -0.75	79.79	79.05	79.79	21,505
19 Jun 12	80.53912 +0.00	80.54	79.54	80.54	31,355
18 Jun 12	80.53912 -0.99	82.53	79.54	81.53	130,798
15 Jun 12	81.53343 +0.75	81.53	80.79	81.53	3,540
14 Jun 12	80.78770 -1.14	80.79	80.54	80.79	12,511
13 Jun 12	81.93116 -0.60	81.93	80.54	81.93	28,573
12 Jun 12	82.52774 +0.00	83.02	81.78	82.53	54,109
11 Jun 12	82.52774 +2.98	83.32	81.73	81.73	102,757
08 Jun 12	79.54482 +0.99	80.28	77.90	78.55	62,451
07 Jun 12	78.55050 -1.99	79.62	77.06	79.62	151,504
06 Jun 12	80.53912 -0.50	82.03	78.65	81.04	22,288
01 Jun 12	81.03628 +0.00	82.20	79.54	81.04	32,696
31 May 12	81.03628 +1.99	82.28	78.95	79.05	77,535
30 May 12	79.04766 +0.00	80.30	78.15	79.05	63,837
29 May 12	79.04766 -0.99	79.54	77.06	79.54	193,990
28 May 12	80.04197 -1.49	81.28	78.65	81.28	242,310
25 May 12	81.53343 +0.00	81.78	80.54	81.53	52,203
24 May 12	81.53343 -0.99	81.78	80.54	81.78	20,631
23 May 12	82.52774 -0.50	83.77	81.53	83.02	92,042
22 May 12	83.02489 -0.50	83.52	81.53	83.52	87,320
21 May 12	83.52206 -0.50	83.52	81.53	83.52	75,279
18 May 12	84.01921 -3.98	88.95	80.74	88.00	218,809
17 May 12	87.99645 -0.50	89.49	86.50	88.49	228,527
16 May 12	88.49361 -1.49	89.74	85.51	89.74	388,657
15 May 12	89.98507 +0.50	91.33	88.49	89.49	185,014
14 May 12	89.48792 -3.98	92.47	88.49	92.47	132,644
11 May 12	93.46516 -0.50	93.86	93.47	93.86	29,083
10 May 12	93.96231 +1.99	93.96	91.48	92.47	86,165
09 May 12	91.97369 -0.50	92.97	89.49	92.97	255,992
08 May 12	92.47085 -4.47	96.95	91.48	96.95	93,963
04 May 12	96.94524 -3.48	99.43	95.84	99.43	257,315
03 May 12	100.42532 +0.00	101.42	99.25	100.43	162,982
02 May 12	100.42532 -0.99	102.17	100.43	101.42	159,100
01 May 12	101.41964 -0.89	101.42	100.43	101.42	21,808
30 Apr 12	102.31451 -0.10	102.31	101.42	102.31	47,259
27 Apr 12	102.41395 -0.99	103.61	101.44	103.41	167,583
26 Apr 12	103.40826 -1.49	105.40	102.81	104.90	362,424
25 Apr 12	104.89972 +4.47	106.34	100.92	101.92	260,894
24 Apr 12	100.42532 +0.50	101.92	99.43	99.93	137,641
23 Apr 12	99.92817 -0.99	101.64	99.43	100.92	136,161
20 Apr 12	100.92248 -0.50	102.84	99.93	101.42	90,955
19 Apr 12	101.41964 +0.50	102.41	99.43	100.43	252,579
18 Apr 12	100.92248 +0.50	106.39	99.73	100.43	398,029
17 Apr 12	100.42532 +3.48	104.90	96.52	96.95	361,549
16 Apr 12	96.94524 +0.99	98.44	95.55	95.95	103,612
13 Apr 12	95.95093 -2.49	98.44	95.55	98.44	141,082
12 Apr 12	98.43671 -0.50	99.33	97.44	98.93	336,212
11 Apr 12	98.93386 -1.49	100.18	98.44	99.93	109,494
10 Apr 12	100.42532 -2.49	103.21	97.44	102.91	295,525
05 Apr 12	102.91110 -3.98	107.78	101.42	106.39	770,516
04 Apr 12	106.88834 +6.46	110.57	100.43	109.37	1,436,469
03 Apr 12	100.42532 +2.49	100.67	100.18	100.18	652,039
02 Apr 12	97.93955 +3.48	98.44	93.96	94.46	253,223
30 Mar 12	94.45947 +2.98	95.45	91.18	91.48	263,335
29 Mar 12	91.47653 -0.99	92.34	90.48	92.34	161,685
28 Mar 12	92.47085 +0.50	93.22	90.73	91.97	166,726
27 Mar 12	91.97369 +0.99	93.00	90.48	90.98	150,827
26 Mar 12	90.97938 +0.00	91.38	90.48	90.98	420,888
23 Mar 12	90.97938 +0.00	91.18	90.46	90.98	155,559
22 Mar 12	90.97938 +0.00	91.18	90.58	90.98	824,188
21 Mar 12	90.97938 -0.50	91.48	90.21	91.48	127,701
20 Mar 12	91.47653 -0.99	92.87	90.48	92.47	99,633
19 Mar 12	92.47085 +0.00	94.46	91.48	92.47	151,987
16 Mar 12	92.47085 +2.49	93.47	89.49	89.99	733,488
15 Mar 12	89.98507 +0.00	90.46	88.49	89.99	351,036
14 Mar 12	89.98507 -4.97	95.45	89.49	94.96	458,920
13 Mar 12	94.95662 -3.98	97.64	92.52	97.64	468,668
12 Mar 12	98.93386 +0.75	99.43	97.49	98.19	85,822
09 Mar 12	98.18813 -0.75	99.07	97.44	98.93	69,283
08 Mar 12	98.93386 +0.00	99.08	98.44	98.93	196,189
07 Mar 12	98.93386 -0.99	98.93	98.44	98.93	160,889
06 Mar 12	99.92817 +0.99	99.93	96.95	98.93	153,448
05 Mar 12	98.93386 -3.48	102.86	97.44	102.41	59,221
02 Mar 12	102.41395 -0.50	103.36	101.42	102.91	62,120
01 Mar 12	102.91110 +0.50	103.21	101.42	102.41	44,254
29 Feb 12	102.41395 +0.99	106.76	101.42	101.42	292,533
28 Feb 12	101.41964 +1.99	102.39	98.85	99.43	94,215
27 Feb 12	99.43102 +0.50	100.43	98.93	98.93	121,992
24 Feb 12	98.93386 -0.50	100.43	98.44	99.43	80,339
23 Feb 12	99.43102 -2.98	103.30	98.73	102.41	91,150
22 Feb 12	102.41395 +3.98	105.40	97.49	98.44	369,762
21 Feb 12	98.43671 +0.00	99.43	97.49	98.44	185,471
20 Feb 12	98.43671 +0.00	100.97	96.45	98.44	270,102
17 Feb 12	98.43671 +0.00	99.13	97.44	98.44	212,607
16 Feb 12	98.43671 +0.00	98.69	96.45	98.44	195,851
15 Feb 12	98.43671 +0.35	98.93	97.50	98.44	131,926
14 Feb 12	98.08870 -0.60	98.09	97.44	98.09	87,641
13 Feb 12	98.68528 -0.25	99.43	97.44	98.93	189,354
10 Feb 12	98.93386 -0.50	99.93	97.44	99.43	71,884
09 Feb 12	99.43102 -0.75	100.43	96.97	99.43	167,278
08 Feb 12	100.17675 +1.24	101.79	98.44	98.93	549,355
07 Feb 12	98.93386 -1.49	101.42	96.11	100.43	763,084
06 Feb 12	100.42532 -2.49	103.41	98.51	102.91	314,468
03 Feb 12	102.91110 -2.98	105.84	100.43	105.84	227,873
02 Feb 12	105.89404 +0.50	108.33	104.40	105.40	369,005
01 Feb 12	105.39687 +2.73	106.32	102.17	102.66	200,186
31 Jan 12	102.66252 -0.75	105.40	101.42	103.41	352,439
30 Jan 12	103.40826 +1.49	104.35	101.67	101.92	219,816
27 Jan 12	101.91679 +2.98	103.41	98.04	98.93	408,555
26 Jan 12	98.93386 -2.98	102.61	97.07	101.92	274,396
25 Jan 12	101.91679 +0.00	102.91	100.67	101.92	81,303
24 Jan 12	101.91679 +2.73	103.41	99.43	99.43	190,793
23 Jan 12	99.18244 +1.74	99.93	95.45	97.44	145,071
20 Jan 12	97.44240 -0.99	98.93	94.46	97.94	1,147,429
19 Jan 12	98.43671 +0.00	98.64	96.45	98.44	535,556
18 Jan 12	98.43671 -3.48	104.30	97.80	101.92	321,935
17 Jan 12	101.91679 +4.97	107.09	96.45	96.95	740,837
16 Jan 12	96.94524 +4.47	98.04	90.98	92.47	280,146
13 Jan 12	92.47085 +3.48	94.41	88.79	88.99	350,455
12 Jan 12	88.99076 +0.00	90.38	88.20	88.99	257,112
11 Jan 12	88.99076 -1.49	90.38	87.50	89.99	1,067,726
10 Jan 12	90.48222 +0.00	91.48	89.49	90.48	598,071
09 Jan 12	90.48222 +0.00	91.48	89.34	90.48	385,755
06 Jan 12	90.48222 +0.00	90.98	89.49	90.48	545,014
05 Jan 12	90.48222 +0.50	91.48	87.50	89.99	360,962
04 Jan 12	89.98507 -0.25	92.47	87.00	90.98	833,722
03 Jan 12	90.23365 +8.70	94.36	87.50	88.49	1,266,294
30 Dec 11	81.53343 +0.50	82.03	80.59	81.04	42,748
29 Dec 11	81.03628 +0.25	81.53	80.69	80.79	30,279
28 Dec 11	80.78770 +0.50	81.04	79.69	80.29	34,063
23 Dec 11	80.29054 +0.50	81.04	79.05	79.79	25,548
22 Dec 11	79.79339 -1.24	81.04	78.55	81.04	64,624
21 Dec 11	81.03628 +0.00	82.89	79.84	81.04	95,679
20 Dec 11	81.03628 +4.97	81.42	75.17	76.06	194,121
19 Dec 11	76.06473 -1.49	78.05	74.57	76.56	64,129
16 Dec 11	77.55619 -0.99	79.00	76.56	78.55	63,192
15 Dec 11	78.55050 -2.98	81.91	77.56	81.53	188,392
14 Dec 11	81.53343 -0.99	85.34	79.70	82.53	272,033
13 Dec 11	82.52774 +2.98	83.52	80.54	80.54	87,164
12 Dec 11	79.54482 +5.47	82.43	74.47	74.47	232,312
09 Dec 11	74.07610 -1.49	74.57	73.58	74.57	144,678
08 Dec 11	75.56757 -4.97	81.53	74.57	80.54	429,011
07 Dec 11	80.53912 +12.93	81.53	69.03	69.03	895,190
06 Dec 11	67.61309 +0.99	67.61	67.02	67.02	18,784
05 Dec 11	66.61878 +0.00	71.52	65.62	69.10	315,680
02 Dec 11	66.61878 +0.00	67.41	66.29	66.62	1,028
01 Dec 11	66.61878 +2.73	67.31	63.89	64.13	116,302
30 Nov 11	63.88443 +1.24	63.88	61.75	63.14	208,944
29 Nov 11	62.64154 +0.50	62.64	60.65	62.14	90,629
28 Nov 11	62.14439 -1.49	62.91	61.65	62.91	80,121
25 Nov 11	63.63585 +0.50	63.88	62.84	63.14	53,302
24 Nov 11	63.13869 +0.50	63.64	61.65	62.64	58,853
23 Nov 11	62.64154 -0.99	63.64	61.65	63.39	66,731
22 Nov 11	63.63585 -1.24	65.43	63.64	65.43	101,291
21 Nov 11	64.87874 +3.48	64.88	60.16	61.40	359,182
18 Nov 11	61.39865 +2.11	61.50	58.66	59.29	236,858
17 Nov 11	59.28574 -0.87	59.66	58.66	59.66	198,386
16 Nov 11	60.15577 -1.24	60.65	59.66	60.65	247,958
15 Nov 11	61.39865 -1.74	62.84	60.16	62.84	344,778
14 Nov 11	63.13869 -1.74	64.20	63.14	64.20	76,395
11 Nov 11	64.87874 +0.68	65.03	63.14	65.03	105,261
10 Nov 11	64.19714 -0.56	64.20	64.20	64.20	8,092
09 Nov 11	64.75941 -0.87	64.76	64.76	64.76	3,034
08 Nov 11	65.62447 +0.99	65.82	64.73	64.73	30,651
07 Nov 11	64.63016 -3.98	67.75	63.66	67.75	103,245
04 Nov 11	68.60740 +2.49	69.60	67.86	67.86	39,048
03 Nov 11	66.12163 -1.74	66.62	65.45	66.62	71,008
02 Nov 11	67.86167 +0.99	69.10	67.57	67.86	249,852
01 Nov 11	66.86736 +0.25	69.10	66.02	68.11	133,142
31 Oct 11	66.61878 -0.50	68.31	65.37	67.12	85,061
28 Oct 11	67.11594 -1.49	69.40	66.62	68.61	34,386
27 Oct 11	68.60740 +1.24	69.60	66.82	67.36	80,717
26 Oct 11	67.36451 +2.35	68.61	64.64	64.64	209,775
25 Oct 11	65.01794 +0.14	65.13	65.02	65.02	37,211
24 Oct 11	64.87874 -1.74	65.62	63.64	65.62	167,320
21 Oct 11	66.61878 +0.50	66.62	65.87	66.12	25,116
20 Oct 11	66.12163 -1.99	69.60	63.98	68.11	143,614
19 Oct 11	68.11024 -1.49	69.58	66.57	69.58	69,865
18 Oct 11	69.60171 -2.49	72.29	68.71	72.09	50,069
17 Oct 11	72.08749 +0.50	73.83	71.59	72.58	80,609
14 Oct 11	71.59033 +0.50	71.59	69.60	71.09	72,086
13 Oct 11	71.09318 +0.00	72.09	70.10	71.09	57,518
12 Oct 11	71.09318 -0.99	72.09	70.05	72.09	35,570
11 Oct 11	72.08749 -0.50	73.58	71.59	72.58	95,912
10 Oct 11	72.58464 +0.50	75.02	71.09	72.09	100,554
07 Oct 11	72.08749 +3.48	72.58	68.61	69.10	99,751
06 Oct 11	68.60740 +2.98	69.53	66.42	66.42	96,344
05 Oct 11	65.62447 +4.47	66.47	62.44	62.44	80,867
04 Oct 11	61.15007 +0.00	62.64	59.66	61.15	201,433
03 Oct 11	61.15007 -2.98	62.74	60.68	62.74	78,319
30 Sep 11	64.13300 +3.48	65.53	60.65	60.65	240,933
29 Sep 11	60.65292 +0.50	62.14	60.35	60.65	12,671
28 Sep 11	60.15577 +3.98	61.15	54.69	56.18	295,489
27 Sep 11	56.17852 -5.47	61.68	52.70	61.68	886,847
26 Sep 11	61.64723 +0.99	62.09	58.57	60.65	89,520
23 Sep 11	60.65292 -3.23	63.14	59.66	63.14	228,072
22 Sep 11	63.88443 +0.37	63.97	63.14	63.88	65,857
21 Sep 11	63.51156 -0.87	63.51	63.16	63.51	55,088
20 Sep 11	64.38158 +0.60	64.58	63.14	64.38	18,577
19 Sep 11	63.78500 -0.60	63.78	63.14	63.78	7,080
16 Sep 11	64.38158 +0.00	64.88	63.64	64.38	4,784
15 Sep 11	64.38158 -1.24	66.42	63.14	65.62	285,545
14 Sep 11	65.62447 +0.75	66.12	63.64	64.88	35,369
13 Sep 11	64.87874 -1.24	65.23	63.27	65.23	277,367
12 Sep 11	66.12163 -2.24	68.51	64.66	68.36	75,239
09 Sep 11	68.35883 -0.50	69.89	67.61	68.86	28,166
08 Sep 11	68.85598 -0.25	71.09	67.61	69.10	129,170
07 Sep 11	69.10455 +1.99	71.09	66.62	67.12	214,939
06 Sep 11	67.11594 -1.24	68.14	66.78	68.14	175,746
05 Sep 11	68.35883 -0.75	70.50	67.99	69.10	210,091
02 Sep 11	69.10455 +0.00	69.59	68.61	69.10	118,929
01 Sep 11	69.10455 +0.75	69.60	68.61	68.61	267,640
31 Aug 11	68.35883 -1.24	69.40	65.92	69.40	159,041
30 Aug 11	69.60171 +1.49	70.60	67.81	68.61	137,599
26 Aug 11	68.11024 +0.63	68.61	66.77	67.36	189,034
25 Aug 11	67.48383 +0.12	67.50	67.48	67.48	22,769
24 Aug 11	67.36451 -0.25	67.50	65.13	67.50	190,393
23 Aug 11	67.61309 -0.50	68.00	66.62	68.00	130,102
22 Aug 11	68.11024 -2.49	70.60	67.61	70.60	36,659
19 Aug 11	70.59602 -0.99	70.84	68.61	70.84	136,124
18 Aug 11	71.59033 -0.99	72.83	70.60	72.58	48,376
17 Aug 11	72.58464 -1.49	73.58	71.59	73.58	94,713
16 Aug 11	74.07610 -0.50	75.07	73.68	74.57	23,820
15 Aug 11	74.57327 +0.50	75.47	73.58	74.08	127,634
12 Aug 11	74.07610 +0.00	74.08	73.58	74.08	87,010
11 Aug 11	74.07610 +0.00	75.57	73.58	74.08	112,732
10 Aug 11	74.07610 +2.49	75.51	71.10	71.59	100,615
09 Aug 11	71.59033 -1.49	74.08	69.99	72.58	253,349
08 Aug 11	73.08179 +1.49	75.10	71.09	71.09	534,342
05 Aug 11	71.59033 -4.72	75.37	70.60	75.37	421,151
04 Aug 11	76.31330 -0.75	78.19	75.07	77.06	178,117
03 Aug 11	77.05904 -2.49	78.95	75.57	78.95	135,887
02 Aug 11	79.54482 +0.50	79.54	78.75	79.05	27,183
01 Aug 11	79.04766 +0.99	81.04	78.05	78.05	92,768
29 Jul 11	78.05334 -3.48	80.64	76.31	80.64	191,938
28 Jul 11	81.53343 -0.50	82.34	80.64	82.03	52,493
27 Jul 11	82.03059 +1.24	82.86	80.54	80.79	64,805
26 Jul 11	80.78770 -2.24	83.02	80.36	83.02	127,990
25 Jul 11	83.02489 -1.24	84.52	81.53	84.27	107,408
22 Jul 11	84.26778 +0.75	85.51	83.46	83.52	75,014
21 Jul 11	83.52206 +0.00	84.35	82.77	83.52	84,580
20 Jul 11	83.52206 +0.00	84.52	82.53	83.52	113,144
19 Jul 11	83.52206 +0.00	84.02	82.53	83.52	30,430
18 Jul 11	83.52206 +0.00	83.82	82.55	83.52	29,932
15 Jul 11	83.52206 -1.49	85.15	82.53	85.01	55,503
14 Jul 11	85.01352 +1.49	86.33	82.68	83.52	53,895
13 Jul 11	83.52206 +0.00	85.34	82.53	83.52	94,516
12 Jul 11	83.52206 -4.72	88.49	82.53	88.25	197,081
11 Jul 11	88.24503 -0.25	89.49	87.00	88.49	55,288
08 Jul 11	88.49361 +0.00	89.78	87.51	88.49	90,137
07 Jul 11	88.49361 +0.25	91.97	87.50	88.25	574,337
06 Jul 11	88.24503 +3.73	91.48	84.52	84.52	314,810
05 Jul 11	84.51637 +0.25	85.54	83.43	84.27	101,073
04 Jul 11	84.26778 +1.24	85.51	82.03	83.02	221,615
01 Jul 11	83.02489 +0.00	84.52	82.07	83.02	125,724
30 Jun 11	83.02489 -0.50	83.89	81.57	83.52	54,139
29 Jun 11	83.52206 +0.00	84.64	83.02	83.52	24,371
28 Jun 11	83.52206 +0.00	84.70	82.03	83.52	77,362
27 Jun 11	83.52206 +0.00	84.52	82.53	83.52	121,953
24 Jun 11	83.52206 +2.49	85.51	80.54	81.53	214,069
23 Jun 11	81.03628 -4.47	84.91	80.54	84.91	213,280
22 Jun 11	85.51067 +0.00	86.50	84.62	85.51	136,342
21 Jun 11	85.51067 +0.00	86.50	82.13	85.51	604,102
20 Jun 11	85.51067 +1.99	92.22	84.52	89.99	503,657
17 Jun 11	83.52206 -0.99	85.01	81.28	84.52	342,579
16 Jun 11	84.51637 -0.50	85.51	82.53	85.01	269,142
15 Jun 11	85.01352 -0.99	86.50	84.52	86.01	143,561
14 Jun 11	86.00783 -0.50	87.25	84.57	86.50	462,849
13 Jun 11	86.50498 +0.00	87.25	85.86	86.50	433,658
10 Jun 11	86.50498 +3.98	87.63	82.53	82.53	388,868
09 Jun 11	82.52774 +0.00	83.27	82.53	82.53	52,506
08 Jun 11	82.52774 +0.75	83.52	81.53	82.03	983,361
07 Jun 11	81.78201 +0.99	83.92	78.16	80.79	1,092,808
06 Jun 11	80.78770 +0.00	82.53	79.05	80.79	245,974
03 Jun 11	80.78770 +0.00	82.53	80.04	80.79	63,209
02 Jun 11	80.78770 +0.00	82.53	79.54	80.79	88,310
01 Jun 11	80.78770 +1.24	81.25	79.35	79.54	108,430
31 May 11	79.54482 -0.25	80.29	79.48	79.79	25,600
27 May 11	79.79339 +0.25	80.54	79.05	79.54	125,901
26 May 11	79.54482 -0.25	80.36	79.05	79.79	45,732
25 May 11	79.79339 -0.75	81.53	79.54	80.54	142,122
24 May 11	80.53912 +0.75	81.93	79.54	79.79	232,948
23 May 11	79.79339 -1.24	82.02	79.05	81.04	302,229
20 May 11	81.03628 +1.74	81.53	79.71	79.71	382,151
19 May 11	79.29623 +0.00	81.04	79.30	79.30	387,544
18 May 11	79.29623 -0.25	80.39	78.11	79.54	63,077
17 May 11	79.54482 -3.48	82.54	77.71	82.54	130,459
16 May 11	83.02489 +3.48	84.52	81.53	81.53	98,912
13 May 11	79.54482 +0.99	80.54	78.56	78.56	1,067,269
12 May 11	78.55050 -0.99	80.04	78.05	79.05	81,893
11 May 11	79.54482 +4.47	84.02	74.77	75.07	685,160
10 May 11	75.07042 +3.23	76.56	72.83	72.83	1,669,769
09 May 11	71.83891 +0.75	73.08	70.18	71.09	476,193
06 May 11	71.09318 -0.25	71.61	70.61	71.34	130,558
05 May 11	71.34175 +1.82	71.61	70.60	70.84	790,005
04 May 11	69.52515 -0.08	69.53	67.61	69.53	167,315
03 May 11	69.60171 -0.99	70.10	69.60	70.10	24,414
28 Apr 11	70.59602 -2.98	73.18	69.60	73.18	176,696
27 Apr 11	73.57895 -0.50	74.52	72.58	74.08	228,538
26 Apr 11	74.07610 +3.98	75.46	70.29	70.29	346,627
21 Apr 11	70.09887 +5.97	70.60	64.11	64.13	985,862
20 Apr 11	64.13300 +0.12	64.58	63.87	64.01	108,517
19 Apr 11	64.00871 +0.00	64.38	63.64	64.01	13,655
18 Apr 11	64.00871 -0.10	64.26	63.52	64.13	433,019
15 Apr 11	64.11312 -0.02	64.11	63.64	64.11	51,311
14 Apr 11	64.13300 +0.00	64.48	63.74	64.13	71,397
13 Apr 11	64.13300 -0.99	66.11	63.74	65.13	67,797
12 Apr 11	65.12731 +0.00	66.12	64.53	65.13	28,407
11 Apr 11	65.12731 +0.00	66.62	63.64	65.13	107,691
08 Apr 11	65.12731 +1.49	66.62	62.89	63.64	390,179
07 Apr 11	63.63585 +0.11	64.21	62.64	63.64	174,770
06 Apr 11	63.52647 -0.11	63.53	62.66	63.53	29,012
05 Apr 11	63.63585 -0.99	64.53	62.64	64.53	96,124
04 Apr 11	64.63016 -0.25	65.38	63.66	65.13	30,636
01 Apr 11	64.87874 +0.25	64.88	63.67	64.88	57,917
31 Mar 11	64.63016 -0.06	66.12	63.64	65.13	134,997
30 Mar 11	64.68982 -0.19	64.69	63.69	64.69	25,894
29 Mar 11	64.87874 -0.50	65.71	63.65	65.38	26,909
28 Mar 11	65.37589 -0.50	65.92	64.64	65.87	90,529
25 Mar 11	65.87305 -0.75	66.96	64.63	66.62	109,613
24 Mar 11	66.61878 +0.00	67.59	65.86	66.62	33,325
23 Mar 11	66.61878 +0.00	67.41	66.42	66.62	104,806
22 Mar 11	66.61878 +1.24	67.36	64.88	65.38	228,596
21 Mar 11	65.37589 -0.25	66.62	64.65	65.62	149,041
18 Mar 11	65.62447 +1.99	66.62	63.36	63.64	151,416
17 Mar 11	63.63585 +0.00	64.56	62.84	63.64	108,185
16 Mar 11	63.63585 +0.75	64.83	62.39	63.64	152,760
15 Mar 11	62.89012 -4.23	65.96	61.65	65.96	521,690
14 Mar 11	67.11594 -1.99	68.61	66.62	68.61	144,026
11 Mar 11	69.10455 -3.48	70.60	66.62	69.10	340,894
10 Mar 11	72.58464 +0.00	72.58	71.71	72.58	60,423
09 Mar 11	72.58464 +0.05	72.84	71.64	72.58	79,378
08 Mar 11	72.53492 -0.05	72.53	71.59	72.53	6,428
07 Mar 11	72.58464 +0.00	72.58	71.59	72.58	12,589
04 Mar 11	72.58464 -1.49	72.84	71.59	72.84	134,683
03 Mar 11	74.07610 -1.49	74.81	72.61	74.81	37,882
02 Mar 11	75.56757 -0.25	77.56	73.62	75.82	154,390
01 Mar 11	75.81615 +0.75	77.06	74.13	75.07	181,961
28 Feb 11	75.07042 +2.24	76.41	72.19	72.58	181,137
25 Feb 11	72.83322 +0.00	73.23	70.60	72.83	46,948
24 Feb 11	72.83322 -0.99	73.95	72.09	73.83	134,854
23 Feb 11	73.82753 -1.24	75.12	72.58	75.07	107,892
22 Feb 11	75.07042 -1.24	76.44	74.57	76.31	83,505
21 Feb 11	76.31330 -2.24	78.55	75.57	78.55	50,540
18 Feb 11	78.55050 -0.50	79.79	77.56	79.05	18,857
17 Feb 11	79.04766 +0.00	81.66	77.85	79.05	270,290
16 Feb 11	79.04766 +2.49	80.54	76.06	76.56	255,592
15 Feb 11	76.56188 +0.75	78.05	76.06	76.06	113,323
14 Feb 11	75.81615 +0.00	76.56	75.07	75.82	115,013
11 Feb 11	75.81615 +0.00	76.38	75.12	75.12	47,867
10 Feb 11	75.81615 +0.00	75.82	75.22	75.22	9,803
09 Feb 11	75.81615 -1.24	76.71	75.15	76.56	27,148
08 Feb 11	77.05904 -2.49	79.79	76.56	79.54	161,863
07 Feb 11	79.54482 +0.00	84.52	77.56	83.52	649,369
04 Feb 11	79.54482 +0.25	80.68	77.56	79.54	85,318
03 Feb 11	79.29623 -0.99	80.54	77.56	80.31	120,863
02 Feb 11	80.29054 -1.24	81.83	79.54	81.83	106,107
01 Feb 11	81.53343 +0.25	83.92	78.55	81.89	248,299
31 Jan 11	81.28486 +3.98	82.53	76.81	78.25	799,120
28 Jan 11	77.30762 +0.00	78.50	76.37	76.37	54,868
27 Jan 11	77.30762 +0.00	78.05	76.06	78.05	195,943
26 Jan 11	77.30762 +0.00	78.55	76.06	76.46	296,690
25 Jan 11	77.30762 +0.00	77.93	76.36	76.36	28,583
24 Jan 11	77.30762 +0.50	78.55	75.57	75.57	187,095
21 Jan 11	76.81046 -0.25	78.05	75.57	75.62	105,098
20 Jan 11	77.05904 -1.49	78.55	75.57	77.56	81,681
19 Jan 11	78.55050 +0.00	79.05	77.56	78.82	108,943
18 Jan 11	78.55050 -7.71	83.52	75.07	83.52	1,173,310
17 Jan 11	86.25641 +2.24	88.00	83.57	84.62	327,774
14 Jan 11	84.01921 +0.50	85.36	83.27	83.92	102,479
13 Jan 11	83.52206 +0.00	84.42	82.53	84.42	145,751
12 Jan 11	83.52206 +3.23	84.52	73.08	80.65	154,338
11 Jan 11	80.29054 +0.00	81.53	78.55	80.94	212,868
10 Jan 11	80.29054 +3.73	81.53	76.36	77.06	579,984
07 Jan 11	76.56188 -1.74	78.03	76.06	77.46	255,579
06 Jan 11	78.30193 +2.24	80.54	77.16	77.56	389,346
05 Jan 11	76.06473 +1.49	77.56	73.78	75.37	102,505
04 Jan 11	74.57327 +3.48	75.68	71.65	72.09	229,363
31 Dec 10	71.09318 +0.25	72.09	70.50	72.09	4,733
30 Dec 10	70.84460 +0.25	71.09	69.60	71.09	24,360
29 Dec 10	70.59602 +0.00	71.84	69.60	70.20	93,962
24 Dec 10	70.59602 +0.75	71.59	69.40	69.43	162,388
23 Dec 10	69.85029 +5.72	71.09	64.78	67.31	395,459
22 Dec 10	64.13300 -0.50	64.44	63.14	64.13	99,500
21 Dec 10	64.63016 -1.49	65.62	64.13	64.63	204,257
20 Dec 10	66.12163 +0.00	66.12	64.66	66.06	32,301
17 Dec 10	66.12163 +0.00	67.12	65.28	65.28	26,213
16 Dec 10	66.12163 +0.00	67.40	64.63	65.38	88,655
15 Dec 10	66.12163 +0.00	67.27	64.75	65.48	117,054
14 Dec 10	66.12163 +0.99	67.02	64.23	64.33	144,957
13 Dec 10	65.12731 -2.49	66.74	63.64	66.74	285,268
10 Dec 10	67.61309 -1.49	68.11	66.62	68.11	111,237
09 Dec 10	69.10455 -1.49	70.89	68.61	70.89	156,655
08 Dec 10	70.59602 +0.00	70.99	69.10	69.10	62,542
07 Dec 10	70.59602 -1.99	73.58	68.61	72.68	182,814
06 Dec 10	72.58464 +1.99	74.57	70.10	70.60	441,230
03 Dec 10	70.59602 +2.49	71.59	69.35	69.35	239,347
02 Dec 10	68.11024 +0.50	69.10	67.10	67.12	170,464
01 Dec 10	67.61309 +1.24	68.41	65.50	67.36	108,876
30 Nov 10	66.37020 +0.00	67.36	65.50	67.36	30,205
29 Nov 10	66.37020 +0.50	67.61	65.00	66.81	84,296
26 Nov 10	65.87305 -1.24	66.81	65.00	65.62	18,699
25 Nov 10	67.11594 +1.99	67.60	65.38	65.38	180,217
24 Nov 10	65.12731 +1.49	65.51	63.39	63.74	109,714
23 Nov 10	63.63585 -2.98	66.82	62.89	66.82	38,392
22 Nov 10	66.61878 -1.24	68.31	65.62	68.31	95,448
19 Nov 10	67.86167 +0.75	68.36	67.12	67.41	138,193
18 Nov 10	67.11594 +1.71	67.61	65.03	65.03	304,951
17 Nov 10	65.40572 -0.47	65.41	64.73	64.73	51,019
16 Nov 10	65.87305 -1.49	66.62	64.63	66.62	319,872
15 Nov 10	67.36451 -1.49	69.60	66.12	69.43	233,112
12 Nov 10	68.85598 -2.73	70.95	67.61	70.60	215,414
11 Nov 10	71.59033 +1.49	73.58	70.10	70.10	297,211
10 Nov 10	70.09887 +2.49	70.60	67.16	68.61	232,852
09 Nov 10	67.61309 +4.97	68.86	62.29	62.29	182,311
08 Nov 10	62.64154 +0.00	63.64	61.77	62.14	149,265
05 Nov 10	62.64154 +7.46	63.64	54.39	55.55	393,252
04 Nov 10	55.18422 +0.40	55.68	54.49	55.28	35,697
03 Nov 10	54.78649 -0.15	54.79	53.89	53.94	21,725
02 Nov 10	54.93563 -0.25	55.33	53.94	54.39	18,271
01 Nov 10	55.18422 +0.00	55.58	54.29	55.58	90,757
29 Oct 10	55.18422 +0.00	55.68	54.29	55.68	57,806
28 Oct 10	55.18422 +0.25	55.68	53.79	54.89	114,725
27 Oct 10	54.93563 -0.99	56.38	53.69	55.18	57,854
26 Oct 10	55.92995 -0.99	57.21	55.18	57.21	57,599
25 Oct 10	56.92426 +0.55	57.67	55.92	57.25	219,136
22 Oct 10	56.37739 -0.30	56.38	55.74	55.74	106,840
21 Oct 10	56.67568 -0.99	56.92	55.68	56.87	236,063
20 Oct 10	57.66999 -0.99	58.04	55.68	57.67	96,775
19 Oct 10	58.66430 +0.00	59.28	57.67	59.26	25,415
18 Oct 10	58.66430 +0.00	59.66	57.17	57.17	262,303
15 Oct 10	58.66430 +0.25	59.61	57.67	59.30	130,575
14 Oct 10	58.41572 +0.99	60.16	57.67	58.17	94,725
13 Oct 10	57.42141 +1.49	58.17	55.18	55.18	114,539
12 Oct 10	55.92995 -1.49	57.12	54.36	57.12	376,273
11 Oct 10	57.42141 -0.50	58.25	56.68	58.14	88,915
08 Oct 10	57.91857 -1.99	60.42	56.68	59.14	433,967
07 Oct 10	59.90719 -3.23	63.19	58.91	62.64	431,762
06 Oct 10	63.13869 +1.99	68.11	60.65	62.61	706,998
05 Oct 10	61.15007 +8.45	62.64	51.95	53.94	449,423
04 Oct 10	52.69844 +1.24	52.90	50.73	52.20	54,454
01 Oct 10	51.45555 -0.25	52.08	50.21	50.71	241,859
30 Sep 10	51.70413 +0.00	52.30	50.83	52.30	47,928
29 Sep 10	51.70413 +0.75	52.70	50.31	50.31	96,327
28 Sep 10	50.95840 -0.25	52.45	49.91	51.70	115,414
27 Sep 10	51.20697 +0.00	52.45	50.01	52.40	61,876
24 Sep 10	51.20697 +0.75	52.40	49.72	51.46	114,412
23 Sep 10	50.46124 +2.73	51.70	47.23	47.24	743,635
22 Sep 10	47.72689 +1.49	48.72	45.49	45.49	587,827
21 Sep 10	46.23542 +0.00	47.70	45.49	47.70	20,031
20 Sep 10	46.23542 +0.00	47.70	44.88	45.19	60,375
17 Sep 10	46.23542 +0.00	47.73	44.74	44.74	91,033
16 Sep 10	46.23542 +0.50	46.31	44.74	46.31	26,950
15 Sep 10	45.73827 -0.25	46.73	45.38	46.43	234,332
14 Sep 10	45.98684 +0.00	46.73	45.99	46.48	147,492
13 Sep 10	45.98684 +0.00	46.63	45.61	46.55	154,376
10 Sep 10	45.98684 +0.00	46.51	45.46	46.36	39,595
09 Sep 10	45.98684 -0.75	46.24	45.24	46.24	89,062
08 Sep 10	46.73258 +4.47	48.72	42.76	43.75	368,635
07 Sep 10	42.25818 +0.00	43.55	41.86	43.20	4,046
06 Sep 10	42.25818 +0.50	42.76	40.57	40.57	84,964
03 Sep 10	41.76103 -0.38	43.25	40.62	42.14	55,085
02 Sep 10	42.13887 +1.11	43.75	42.14	42.16	121,877
01 Sep 10	41.02523 -0.74	41.03	40.41	41.03	37,807
31 Aug 10	41.76103 +0.00	42.26	40.41	42.26	11,266
27 Aug 10	41.76103 +0.00	42.26	40.71	40.71	14,898
26 Aug 10	41.76103 -1.89	41.76	41.76	41.76	8,248
24 Aug 10	43.65022 +1.89	43.65	43.65	43.65	34,218
23 Aug 10	41.76103 +0.00	43.67	41.31	41.31	7,785
20 Aug 10	41.76103 +0.00	43.70	41.26	43.45	42,019
19 Aug 10	41.76103 +0.00	42.26	41.03	41.76	53,175
18 Aug 10	41.76103 +0.00	41.76	40.77	40.77	42,244
17 Aug 10	41.76103 -1.74	43.45	41.03	41.03	41,843
16 Aug 10	43.50107 +1.74	43.50	43.50	43.50	2,254
13 Aug 10	41.76103 +0.00	42.26	40.85	40.85	84,500
12 Aug 10	41.76103 -1.44	43.75	40.85	40.85	159,137
11 Aug 10	43.20278 +1.19	43.25	43.20	43.25	2,528
10 Aug 10	42.00961 +0.25	42.76	41.26	42.52	46,003
09 Aug 10	41.76103 -0.50	43.75	41.26	42.80	94,570
06 Aug 10	42.25818 -0.50	42.80	41.36	41.36	4,531
05 Aug 10	42.75534 +0.50	43.75	42.76	43.25	49,292
04 Aug 10	42.25818 +0.00	43.75	41.26	41.77	50,960
03 Aug 10	42.25818 +0.00	42.91	41.77	41.77	15,250
02 Aug 10	42.25818 +0.00	43.15	41.77	43.15	139,989
30 Jul 10	42.25818 +0.00	43.75	41.76	43.25	255,443
29 Jul 10	42.25818 +1.99	42.76	40.77	40.77	249,943
28 Jul 10	40.26956 +0.00	40.70	40.18	40.47	53,816
27 Jul 10	40.26956 -0.25	40.75	40.15	40.15	27,238
26 Jul 10	40.51814 +0.25	40.67	40.52	40.67	9,022
23 Jul 10	40.26956 -0.09	40.77	39.92	39.92	65,417
22 Jul 10	40.35905 +0.09	40.77	40.36	40.57	168,311
21 Jul 10	40.26956 +0.00	40.56	39.77	39.81	145,885
20 Jul 10	40.26956 +0.00	40.77	39.52	40.27	261,800
19 Jul 10	40.26956 +0.00	40.62	39.77	39.94	134,266
16 Jul 10	40.26956 +0.00	40.77	40.07	40.77	93,254
15 Jul 10	40.26956 +0.00	40.47	39.90	40.47	90,107
14 Jul 10	40.26956 +0.39	40.47	39.88	40.47	61,209
13 Jul 10	39.88178 -0.39	39.88	39.77	39.88	26,299
12 Jul 10	40.26956 +0.50	40.77	39.10	40.73	118,617
09 Jul 10	39.77241 +0.50	40.52	39.28	39.37	49,570
08 Jul 10	39.27525 -0.99	39.67	38.90	39.47	106,187
07 Jul 10	40.26956 +0.00	40.77	39.28	39.28	61,901
06 Jul 10	40.26956 +0.00	40.39	39.47	39.47	36,530
05 Jul 10	40.26956 -0.50	40.92	39.37	39.37	93,525
02 Jul 10	40.76672 -0.50	41.07	39.37	41.07	13,004
01 Jul 10	41.26387 -1.24	42.66	40.77	42.66	44,807
30 Jun 10	42.50676 +1.74	43.80	41.76	43.80	215,900
29 Jun 10	40.76672 +0.00	41.16	40.37	40.52	14,182
28 Jun 10	40.76672 +0.25	41.26	40.37	40.67	49,671
25 Jun 10	40.51814 +0.00	40.77	40.27	40.32	223,338
24 Jun 10	40.51814 +0.00	40.62	40.27	40.62	67,270
23 Jun 10	40.51814 -0.50	41.16	40.52	40.97	344,362
22 Jun 10	41.01529 +2.24	41.26	39.52	39.77	751,501
21 Jun 10	38.77810 +1.49	39.28	38.24	38.28	71,558
18 Jun 10	37.28663 +0.25	37.78	36.59	36.59	60,995
17 Jun 10	37.03805 +0.25	37.62	37.04	37.24	230,645
16 Jun 10	36.78947 +0.00	37.54	35.88	35.88	156,665
15 Jun 10	36.78947 -0.50	37.60	36.79	37.51	79,709
14 Jun 10	37.28663 -0.30	37.78	36.79	37.54	190,150
11 Jun 10	37.58492 +0.80	37.78	37.58	37.78	12,391
10 Jun 10	36.78947 -0.50	36.79	36.79	36.79	25,287
09 Jun 10	37.28663 +0.50	37.31	35.80	36.04	125,644
08 Jun 10	36.78947 +0.00	37.39	36.31	37.04	15,182
07 Jun 10	36.78947 -0.99	38.38	36.31	38.38	73,582
04 Jun 10	37.78379 -1.59	39.77	37.04	39.28	141,610
03 Jun 10	39.37468 +1.34	39.77	39.37	39.52	62,296
02 Jun 10	38.03236 -0.55	38.28	36.91	36.91	10,224
01 Jun 10	38.57924 +0.80	38.58	38.58	38.58	20,712
28 May 10	37.78379 +1.49	38.78	36.79	36.79	327,246
27 May 10	36.29232 +0.99	37.29	34.25	34.25	215,928
26 May 10	35.29801 +0.00	36.29	34.10	34.10	53,456
25 May 10	35.29801 -1.74	36.79	34.08	34.80	120,559
24 May 10	37.03805 -0.75	38.78	36.34	36.79	186,687
21 May 10	37.78379 -2.49	39.77	37.78	39.77	46,181
20 May 10	40.26956 -0.25	40.52	40.06	40.52	1,999
19 May 10	40.51814 +0.00	41.76	39.77	41.56	107,957
18 May 10	40.51814 +0.25	40.57	39.92	40.57	17,657
17 May 10	40.26956 -1.39	41.16	39.96	40.39	43,999
14 May 10	41.66160 +1.27	41.66	41.66	41.66	8,058
13 May 10	40.38888 -0.38	40.39	40.39	40.39	2,236
12 May 10	40.76672 +0.25	41.76	40.52	40.52	120,212
11 May 10	40.51814 +0.75	41.26	39.39	39.47	45,468
10 May 10	39.77241 +1.49	40.77	38.09	38.09	43,125
07 May 10	38.28094 -1.99	39.04	37.04	39.04	85,491
06 May 10	40.26956 +0.00	40.72	39.77	40.62	38,098
05 May 10	40.26956 +0.00	40.60	39.91	39.93	16,933
04 May 10	40.26956 +0.00	40.77	39.52	40.57	240,008
30 Apr 10	40.26956 +0.00	40.77	39.87	39.87	54,863
29 Apr 10	40.26956 +0.00	40.27	39.87	39.87	40,885
28 Apr 10	40.26956 -0.25	40.27	40.27	40.27	2,668
27 Apr 10	40.51814 +0.25	40.68	40.27	40.27	99,243
26 Apr 10	40.26956 +0.00	40.65	39.89	39.89	21,749
23 Apr 10	40.26956 +0.00	40.77	39.89	40.37	150,521
22 Apr 10	40.26956 +0.00	40.57	40.22	40.37	52,346
21 Apr 10	40.26956 -0.50	40.62	40.27	40.42	53,006
20 Apr 10	40.76672 +0.25	41.15	40.62	40.66	16,249
19 Apr 10	40.51814 -0.25	41.26	39.77	40.09	194,122
16 Apr 10	40.76672 -0.50	41.26	40.19	40.87	48,115
15 Apr 10	41.26387 -0.20	41.41	41.07	41.41	73,838
14 Apr 10	41.46273 -0.05	41.46	41.26	41.46	33,382
13 Apr 10	41.51245 +0.00	41.76	41.26	41.34	58,930
12 Apr 10	41.51245 +0.00	41.76	41.31	41.31	36,819
09 Apr 10	41.51245 +0.05	42.04	40.27	41.93	83,088
08 Apr 10	41.46273 -0.80	42.36	41.46	42.36	6,966
07 Apr 10	42.25818 -0.25	42.60	41.76	42.60	178,105
06 Apr 10	42.50676 -0.25	42.93	42.31	42.93	94,930
01 Apr 10	42.75534 +1.99	44.06	41.86	42.76	584,872
31 Mar 10	40.76672 +0.00	40.92	40.52	40.62	167,653
30 Mar 10	40.76672 +0.25	40.77	40.52	40.77	197,264
29 Mar 10	40.51814 -0.50	41.26	40.44	41.07	346,715
26 Mar 10	41.01529 +0.00	41.05	40.64	41.05	64,415
25 Mar 10	41.01529 +0.00	41.07	40.69	40.70	37,024
24 Mar 10	41.01529 +0.25	41.26	40.44	40.44	126,785
23 Mar 10	40.76672 +0.00	41.07	40.44	41.07	13,334
22 Mar 10	40.76672 +0.00	41.11	40.27	41.11	62,604
19 Mar 10	40.76672 +0.00	41.26	40.77	41.07	196,133
18 Mar 10	40.76672 +0.99	42.05	40.20	40.57	305,601
17 Mar 10	39.77241 +0.00	40.73	39.28	40.73	31,232
16 Mar 10	39.77241 -0.25	40.52	39.03	40.52	63,604
15 Mar 10	40.02098 -1.24	40.82	39.26	40.82	84,742
12 Mar 10	41.26387 +0.00	41.71	40.82	41.54	271,509
11 Mar 10	41.26387 +0.00	41.41	40.77	41.41	182,605
10 Mar 10	41.26387 -0.25	41.64	40.77	41.02	54,456
09 Mar 10	41.51245 -0.75	42.13	40.77	42.13	132,155
08 Mar 10	42.25818 -0.25	42.76	42.26	42.61	84,985
05 Mar 10	42.50676 +0.25	43.45	42.01	42.56	301,816
04 Mar 10	42.25818 +0.99	42.46	40.77	40.87	154,272
03 Mar 10	41.26387 -0.99	42.76	40.77	42.21	72,551
02 Mar 10	42.25818 +1.24	43.64	41.56	41.56	262,596
01 Mar 10	41.01529 -0.75	43.00	40.77	42.13	496,188
26 Feb 10	41.76103 +0.25	42.76	40.87	42.11	128,139
25 Feb 10	41.51245 +0.25	42.11	40.87	41.66	39,253
24 Feb 10	41.26387 +0.00	41.76	41.26	41.65	140,824
23 Feb 10	41.26387 +0.25	41.65	40.87	41.58	49,916
22 Feb 10	41.01529 +1.24	41.58	39.37	40.02	70,836
19 Feb 10	39.77241 -0.50	40.02	38.78	39.77	39,447
18 Feb 10	40.26956 -0.50	41.26	39.77	41.07	197,116
17 Feb 10	40.76672 -0.25	41.76	40.77	41.71	183,124
16 Feb 10	41.01529 +0.25	41.76	40.81	41.26	28,703
15 Feb 10	40.76672 +1.74	41.76	40.27	40.73	175,699
12 Feb 10	39.02667 +0.50	39.77	38.38	39.28	16,843
11 Feb 10	38.52952 +0.50	39.28	37.47	38.63	75,492
10 Feb 10	38.03236 +0.25	38.64	37.45	38.09	65,676
09 Feb 10	37.78379 +0.25	38.28	37.40	38.28	15,455
08 Feb 10	37.53521 +0.00	37.78	37.54	37.78	33,449
05 Feb 10	37.53521 -1.24	38.18	34.20	38.18	380,924
04 Feb 10	38.77810 -1.74	39.77	38.28	39.77	89,926
03 Feb 10	40.51814 -0.65	40.69	39.77	40.37	24,179
02 Feb 10	41.16444 -0.85	44.35	41.16	44.35	108,966
01 Feb 10	42.00961 +1.49	42.76	40.27	40.27	71,671
29 Jan 10	40.51814 -1.99	42.06	39.87	41.91	136,998
28 Jan 10	42.50676 -0.25	43.35	42.06	43.35	24,835
27 Jan 10	42.75534 +0.75	43.35	42.06	42.51	115,393
26 Jan 10	42.00961 -0.25	42.61	41.26	41.91	38,130
25 Jan 10	42.25818 +0.00	42.76	41.36	42.56	218,344
22 Jan 10	42.25818 -0.25	42.63	40.72	41.89	159,013
21 Jan 10	42.50676 +0.25	43.10	41.76	43.00	265,509
20 Jan 10	42.25818 +1.49	42.76	41.56	41.56	56,823
19 Jan 10	40.76672 +1.49	42.26	39.47	39.72	237,229
18 Jan 10	39.27525 -0.75	40.42	39.18	40.42	216,621
15 Jan 10	40.02098 +1.99	41.45	38.08	38.08	343,635
14 Jan 10	38.03236 +2.73	38.78	35.15	35.15	372,422
13 Jan 10	35.29801 +0.25	35.63	34.30	35.20	128,141
12 Jan 10	35.04943 -0.50	35.80	34.63	34.63	55,875
11 Jan 10	35.54659 +0.25	35.80	34.95	35.80	12,968
08 Jan 10	35.29801 +0.00	36.04	34.60	35.80	42,468
07 Jan 10	35.29801 +0.00	35.80	34.55	35.80	16,687
06 Jan 10	35.29801 -0.50	35.80	34.30	35.80	19,521
05 Jan 10	35.79517 -1.49	37.41	35.80	36.99	132,028
04 Jan 10	37.28663 -0.48	37.46	37.29	37.44	34,188
31 Dec 09	37.76390 +0.48	37.78	37.76	37.76	23,195
30 Dec 09	37.28663 -0.25	38.28	37.19	38.28	104,676
29 Dec 09	37.53521 +0.00	37.78	35.78	35.78	75,446