FUNDMANAGER.co.uk

Serica Energy PLC

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
22 Oct 26	256.20001 -16.20	272.00	255.82	269.40	1,326,424
21 Oct 26	272.39999 +5.20	279.60	269.20	269.40	1,762,719
20 Oct 26	267.20001 -7.20	276.53	265.59	271.60	2,075,934
19 Oct 26	274.39999 -5.60	277.60	266.39	270.00	2,128,417
16 Oct 26	280.00000 +11.60	280.00	268.20	275.00	905,243
15 Oct 26	268.39999 -12.20	280.40	268.40	278.60	2,382,200
14 Oct 26	280.60001 +1.40	282.60	277.20	279.00	990,928
13 Oct 26	279.20001 +7.80	280.40	271.00	271.40	931,961
12 Oct 26	271.39999 +5.60	273.38	262.78	263.60	684,520
09 Oct 26	265.79999 +2.20	266.16	258.80	258.80	1,555,514
08 Oct 26	263.60001 +9.60	264.00	257.20	257.20	722,498
07 Oct 26	254.00000 -0.20	258.40	253.60	258.40	675,899
06 Oct 26	254.20000 -10.20	264.00	252.00	264.00	999,391
05 Oct 26	264.39999 +7.40	264.40	256.24	257.00	725,257
02 Oct 26	257.00000 -2.00	260.80	255.00	255.00	705,145
01 Oct 26	259.00000 +6.00	260.48	245.80	254.00	1,090,955
30 Sep 26	253.00000 -3.60	256.00	247.00	255.20	1,318,446
29 Sep 26	256.60001 -11.80	271.80	253.74	266.00	1,109,145
28 Sep 26	268.39999 +0.40	275.80	267.98	269.60	793,339
25 Sep 26	268.00000 -11.00	278.20	266.64	278.20	591,571
24 Sep 26	279.00000 +3.60	281.40	273.60	277.40	859,733
23 Sep 26	275.39999 +6.00	277.20	266.20	270.60	1,834,969
22 Sep 26	269.39999 -2.20	278.40	264.89	274.40	1,762,660
21 Sep 26	271.60001 -10.40	283.80	271.60	282.00	1,662,236
18 Sep 26	282.00000 +8.60	282.00	268.60	278.40	953,694
17 Sep 26	273.39999 +3.40	274.68	265.00	271.00	1,226,256
16 Sep 26	270.00000 -13.00	284.60	270.00	282.80	1,000,220
15 Sep 26	283.00000 +9.00	283.20	274.00	274.00	1,129,812
14 Sep 26	274.00000 -1.80	280.20	273.29	276.00	927,171
11 Sep 26	275.79999 -4.80	278.00	270.20	278.00	911,685
10 Sep 26	280.60001 +2.60	283.20	274.40	277.40	1,595,710
09 Sep 26	278.00000 +14.20	278.00	266.60	266.80	1,564,555
08 Sep 26	263.79999 +0.40	268.30	262.32	266.20	826,893
07 Sep 26	263.39999 +3.60	265.60	260.00	262.00	993,107
04 Sep 26	259.79999 +2.60	261.40	254.20	257.40	1,046,072
03 Sep 26	257.20001 -6.20	262.00	250.89	256.80	1,388,178
02 Sep 26	263.39999 +2.60	266.40	256.40	260.00	1,299,682
01 Sep 26	260.79999 +5.80	264.60	256.00	260.00	1,117,416
28 Aug 26	255.00000 -0.60	265.20	255.00	260.00	1,772,706
27 Aug 26	255.60001 +5.60	256.21	248.40	250.20	1,075,900
26 Aug 26	250.00000 -7.60	255.00	246.21	254.00	1,474,800
25 Aug 26	257.60001 +3.20	259.00	250.80	256.00	961,542
24 Aug 26	254.39999 -4.00	259.37	253.14	256.00	671,375
21 Aug 26	258.39999 -2.40	262.60	256.85	257.40	1,316,290
20 Aug 26	260.79999 +6.20	265.00	253.00	255.40	2,568,831
19 Aug 26	254.60001 +1.60	260.12	251.20	251.20	2,236,405
18 Aug 26	253.00000 +10.00	254.00	244.20	244.20	1,514,895
17 Aug 26	243.00000 -4.80	250.00	243.00	246.00	994,439
14 Aug 26	247.80000 +8.60	248.44	241.60	245.20	754,817
13 Aug 26	239.20000 -6.60	249.00	235.80	249.00	938,865
12 Aug 26	245.80000 -0.20	248.28	243.80	245.00	778,569
11 Aug 26	246.00000 +6.60	247.60	239.40	241.40	1,626,575
10 Aug 26	239.39999 +9.80	239.80	231.16	234.00	1,453,951
07 Aug 26	229.60001 -2.40	235.40	225.00	232.40	2,589,088
06 Aug 26	232.00000 +7.00	236.70	222.80	224.60	1,883,369
05 Aug 26	225.00000 -1.40	234.20	224.35	227.20	2,921,189
04 Aug 26	226.39999 -6.00	237.60	225.40	234.00	2,225,095
03 Aug 26	232.39999 -2.80	232.40	222.00	226.60	1,119,914
31 Jul 26	235.20000 -2.00	240.60	232.80	240.60	1,293,601
30 Jul 26	237.20000 +2.40	239.30	234.20	235.00	978,839
29 Jul 26	234.80000 +8.40	236.60	227.97	228.20	2,200,212
28 Jul 26	226.39999 -12.00	236.00	225.00	236.00	2,661,518
27 Jul 26	238.39999 -18.80	253.32	238.40	251.00	2,621,673
24 Jul 26	257.20001 -0.20	266.00	254.79	259.80	1,532,697
23 Jul 26	257.39999 +7.60	260.50	251.00	251.00	1,961,247
22 Jul 26	249.80000 +3.80	251.80	246.20	246.20	979,207
21 Jul 26	246.00000 +3.20	250.80	243.42	248.00	1,283,112
20 Jul 26	242.80000 +2.40	253.06	238.60	241.40	1,853,372
17 Jul 26	240.39999 +11.00	240.40	228.60	229.00	1,204,029
16 Jul 26	229.39999 -0.40	235.60	225.00	227.00	807,554
15 Jul 26	229.80000 -3.00	238.40	229.80	235.00	742,021
14 Jul 26	232.80000 +6.80	237.40	230.00	235.00	1,351,645
13 Jul 26	226.00000 +6.00	227.59	223.40	225.00	792,705
10 Jul 26	220.00000 -3.60	223.31	218.60	222.00	619,711
09 Jul 26	223.60001 -5.20	232.00	223.60	225.20	707,713
08 Jul 26	228.80000 +12.20	229.60	217.00	221.00	2,136,459
07 Jul 26	216.60001 +0.80	218.20	214.40	216.40	1,032,514
06 Jul 26	215.80000 -0.60	219.00	213.20	219.00	847,241
03 Jul 26	216.39999 -1.20	218.40	213.40	217.80	594,029
02 Jul 26	217.60001 +5.20	218.40	209.00	212.40	1,010,401
01 Jul 26	212.39999 -4.60	219.00	209.40	219.00	1,055,235
30 Jun 26	217.00000 -4.40	224.42	217.00	221.80	796,884
29 Jun 26	221.39999 +3.00	224.60	217.93	220.00	820,924
26 Jun 26	218.39999 -4.80	224.00	218.00	224.00	1,112,830
25 Jun 26	223.20000 -15.00	227.61	218.64	227.60	3,015,220
24 Jun 26	238.20000 -3.80	251.00	233.60	251.00	2,668,691
23 Jun 26	242.00000 -6.00	248.60	241.76	248.60	976,439
22 Jun 26	248.00000 +1.80	249.80	245.28	249.20	861,770
19 Jun 26	246.20000 +7.20	246.20	241.20	242.80	1,743,677
18 Jun 26	239.00000 -8.00	246.09	239.00	242.00	1,292,921
17 Jun 26	247.00000 +1.00	248.40	238.60	244.00	1,012,614
16 Jun 26	246.00000 -9.40	252.40	241.00	251.00	2,399,015
15 Jun 26	255.39999 -10.40	258.00	247.00	256.80	3,727,363
12 Jun 26	265.79999 -13.00	271.80	257.36	267.60	2,166,558
11 Jun 26	278.79999 +8.00	282.80	272.98	275.00	1,353,306
10 Jun 26	270.79999 +12.80	270.80	256.00	256.00	1,398,835
09 Jun 26	258.00000 -9.00	266.80	257.20	266.80	1,575,949
08 Jun 26	267.00000 +8.20	275.60	261.40	261.40	2,397,077
05 Jun 26	258.79999 -1.60	264.60	255.80	261.00	1,737,566
04 Jun 26	260.39999 +1.80	265.14	253.20	256.20	1,382,760
03 Jun 26	258.60001 -8.20	270.36	254.60	266.60	1,546,887
02 Jun 26	266.79999 +7.00	271.80	257.19	265.00	1,216,281
01 Jun 26	259.79999 +10.00	260.40	251.40	252.00	997,265
29 May 26	249.80000 -6.00	256.00	246.87	254.40	1,397,990
28 May 26	255.80000 +2.80	259.00	250.60	255.40	933,165
27 May 26	253.00000 -11.40	264.40	250.80	264.40	1,250,895
26 May 26	264.39999 -1.00	264.60	255.29	263.40	1,017,070
22 May 26	265.39999 -7.60	270.35	260.60	270.00	1,087,486
21 May 26	273.00000 -7.00	281.03	271.60	278.60	1,682,829
20 May 26	280.00000 -6.80	289.80	278.40	284.60	1,930,304
19 May 26	286.79999 -0.80	291.80	284.05	289.60	823,565
18 May 26	287.60001 +8.80	289.20	277.40	280.80	1,842,658
15 May 26	278.79999 +1.60	280.00	274.80	275.40	730,095
14 May 26	277.20001 +0.80	282.00	271.80	279.60	919,349
13 May 26	276.39999 +3.40	276.40	269.13	273.00	798,557
12 May 26	273.00000 +3.00	277.39	271.00	273.00	859,262
11 May 26	270.00000 +7.00	271.60	265.72	270.00	872,026
08 May 26	263.00000 -0.80	269.80	261.76	266.20	1,110,088
07 May 26	263.79999 +1.20	264.60	256.00	261.00	1,105,952
06 May 26	262.60001 -22.40	279.72	258.20	278.60	2,396,322
05 May 26	285.00000 -6.00	302.00	284.60	296.40	1,650,173
01 May 26	291.00000 +3.00	291.00	284.60	289.20	786,054
30 Apr 26	288.00000 +0.40	297.00	285.48	291.00	1,692,753
29 Apr 26	287.60001 +6.60	294.20	282.40	286.60	2,044,303
28 Apr 26	281.00000 +3.00	287.40	272.61	280.40	1,733,252
27 Apr 26	278.00000 +3.60	282.40	276.00	282.40	1,033,495
24 Apr 26	274.39999 +3.00	283.22	271.80	276.60	1,784,088
23 Apr 26	271.39999 +1.00	283.40	271.20	282.00	2,602,359
22 Apr 26	270.39999 +10.60	274.60	259.52	261.00	2,087,186
21 Apr 26	259.79999 +6.60	260.40	247.00	247.00	1,484,753
20 Apr 26	253.20000 +9.20	260.47	250.40	254.00	1,497,586
17 Apr 26	244.00000 -13.80	262.74	239.94	261.00	3,802,276
16 Apr 26	257.79999 -0.20	261.62	252.68	256.40	1,455,989
15 Apr 26	258.00000 -8.20	269.20	254.79	268.00	1,554,111
14 Apr 26	266.20001 -9.60	272.93	263.46	271.60	1,808,490
13 Apr 26	275.79999 +7.80	287.07	272.80	280.00	1,751,022
10 Apr 26	268.00000 -3.60	273.05	262.80	270.00	1,518,295
09 Apr 26	271.60001 +13.80	273.20	259.00	261.80	2,049,241
08 Apr 26	257.79999 -33.80	260.00	235.37	250.00	7,641,975
07 Apr 26	291.60001 +14.10	292.80	279.86	281.60	2,640,770
02 Apr 26	277.50000 +12.00	284.50	275.50	280.50	2,410,548
01 Apr 26	265.50000 -28.50	279.48	260.50	278.50	4,234,596
31 Mar 26	294.00000 +2.00	295.00	284.00	284.00	3,167,013
30 Mar 26	292.00000 +18.00	296.50	275.76	277.50	5,320,363
27 Mar 26	274.00000 +18.50	277.00	251.50	258.00	3,148,813
26 Mar 26	255.50000 +1.00	266.00	254.00	259.00	1,455,919
25 Mar 26	254.50000 +2.50	256.28	239.73	242.50	1,370,126
24 Mar 26	252.00000 +2.50	252.50	244.00	250.50	2,453,715
23 Mar 26	249.50000 -14.50	265.63	246.00	264.00	3,295,851
20 Mar 26	264.00000 -20.00	278.59	261.00	275.50	2,188,292
19 Mar 26	284.00000 +15.50	287.19	273.50	279.00	3,743,506
18 Mar 26	268.50000 -6.00	275.00	264.04	275.00	1,617,338
17 Mar 26	274.50000 +5.50	277.00	268.00	271.00	1,866,728
16 Mar 26	269.00000 +2.00	285.00	265.50	267.00	3,962,651
13 Mar 26	267.00000 +1.50	276.00	265.45	269.00	2,301,406
12 Mar 26	265.50000 +9.00	267.00	252.00	258.50	1,974,412
11 Mar 26	256.50000 +8.00	257.50	242.30	248.00	2,455,458
10 Mar 26	248.50000 -22.00	262.50	244.00	262.50	4,095,820
09 Mar 26	270.50000 +3.00	279.50	267.00	274.00	2,798,877
06 Mar 26	267.50000 +9.00	272.00	248.00	250.00	3,520,733
05 Mar 26	258.50000 -0.50	265.00	254.00	259.00	3,193,874
04 Mar 26	259.00000 -22.00	279.50	258.26	279.00	4,476,259
03 Mar 26	281.00000 +20.00	281.00	256.00	269.00	4,789,312
02 Mar 26	261.00000 +19.50	268.06	242.00	247.00	7,239,427
27 Feb 26	241.50000 +1.00	247.00	238.35	247.00	1,405,455
26 Feb 26	240.50000 +0.00	243.00	233.20	240.00	1,352,457
25 Feb 26	240.50000 +8.00	246.50	235.50	235.50	2,737,179
24 Feb 26	232.50000 +3.00	235.59	229.00	234.00	926,645
23 Feb 26	229.50000 -1.50	233.50	227.50	231.00	1,032,122
20 Feb 26	231.00000 -3.00	234.00	228.74	233.50	958,489
19 Feb 26	234.00000 +11.00	235.00	223.01	224.00	3,396,958
18 Feb 26	223.00000 +6.50	225.50	216.50	218.00	1,615,313
17 Feb 26	216.50000 -2.50	224.50	214.00	220.00	1,985,251
16 Feb 26	219.00000 +4.50	219.50	210.00	216.00	859,435
13 Feb 26	214.50000 +1.50	216.00	211.50	214.00	683,947
12 Feb 26	213.00000 -4.50	222.50	213.00	219.00	1,081,976
11 Feb 26	217.50000 +11.00	218.00	205.00	210.00	1,466,154
10 Feb 26	206.50000 -6.50	213.00	205.50	213.00	784,342
09 Feb 26	213.00000 +4.50	213.50	205.00	208.50	734,671
06 Feb 26	208.50000 -0.50	210.00	203.50	208.50	857,603
05 Feb 26	209.00000 +2.00	217.10	206.28	207.00	1,785,516
04 Feb 26	207.00000 +0.50	211.00	204.86	207.00	1,113,707
03 Feb 26	206.50000 +1.00	209.50	203.00	209.50	1,089,455
02 Feb 26	205.50000 -9.50	209.00	202.00	207.50	1,426,653
30 Jan 26	215.00000 +2.00	216.00	210.00	212.00	1,423,566
29 Jan 26	213.00000 +7.50	221.90	207.50	209.00	4,581,048
28 Jan 26	205.50000 -1.00	210.00	204.50	206.00	1,043,148
27 Jan 26	206.50000 +3.50	206.50	200.00	204.50	1,072,338
26 Jan 26	203.00000 -5.00	209.54	202.00	208.00	1,148,263
23 Jan 26	208.00000 +2.00	209.81	203.50	206.00	1,351,942
22 Jan 26	206.00000 -1.00	210.00	204.50	210.00	1,249,368
21 Jan 26	207.00000 +8.20	209.00	199.60	199.60	2,514,893
20 Jan 26	198.80000 +0.00	200.50	193.83	198.40	1,547,264
19 Jan 26	198.80000 -4.20	205.00	198.25	202.00	1,695,927
16 Jan 26	203.00000 +4.40	203.00	196.80	202.00	1,455,138
15 Jan 26	198.60001 -1.40	200.51	192.37	196.40	1,669,686
14 Jan 26	200.00000 +5.00	200.00	190.68	191.20	2,605,211
13 Jan 26	195.00000 +5.00	195.80	188.88	189.40	1,908,910
12 Jan 26	190.00000 +3.40	191.80	185.20	187.20	1,429,981
09 Jan 26	186.60001 +6.60	188.00	180.97	181.40	1,218,969
08 Jan 26	180.00000 +1.00	184.00	177.33	184.00	593,232
07 Jan 26	179.00000 -2.80	185.00	175.80	185.00	1,388,996
06 Jan 26	181.80000 +3.40	185.20	180.20	180.20	1,052,088
05 Jan 26	178.39999 -0.60	183.00	175.00	179.60	1,297,287
02 Jan 26	179.00000 +4.20	181.74	173.20	177.00	2,289,889
31 Dec 25	174.80000 +0.40	175.18	173.00	175.00	484,338
30 Dec 25	174.39999 +2.40	177.00	172.00	177.00	632,991
29 Dec 25	172.00000 +0.40	173.03	169.20	172.00	519,837
24 Dec 25	171.60001 -0.40	173.80	171.60	172.20	1,071,716
23 Dec 25	172.00000 -1.00	179.20	171.88	179.20	1,094,844
22 Dec 25	173.00000 +0.40	175.63	170.60	173.20	1,292,633
19 Dec 25	172.60001 +2.60	173.44	127.60	170.20	2,155,102
18 Dec 25	170.00000 -1.60	179.00	169.20	179.00	694,319
17 Dec 25	171.60001 +0.60	177.80	171.00	171.60	1,560,363
16 Dec 25	171.00000 +8.60	171.80	163.20	165.00	2,706,884
15 Dec 25	162.39999 -0.80	167.00	162.20	162.80	1,240,773
12 Dec 25	163.20000 -0.60	165.18	162.19	164.40	1,167,025
11 Dec 25	163.80000 -5.00	173.00	163.80	168.20	1,095,885
10 Dec 25	168.80000 -4.40	174.20	168.80	174.00	543,717
09 Dec 25	173.20000 +1.60	175.00	171.38	172.80	1,192,328
08 Dec 25	171.60001 -2.40	178.20	170.60	177.00	3,194,215
05 Dec 25	174.00000 -2.80	178.27	171.90	178.00	761,421
04 Dec 25	176.80000 +8.00	178.00	168.40	168.80	2,594,031
03 Dec 25	168.80000 +2.40	170.40	165.60	165.60	2,688,413
02 Dec 25	166.39999 -5.20	171.00	165.00	171.00	3,719,022
01 Dec 25	171.60001 +0.40	174.18	169.90	172.00	2,920,910
28 Nov 25	171.20000 -2.40	175.38	168.80	174.80	1,537,662
27 Nov 25	173.60001 -6.60	185.60	167.40	185.60	4,693,306
26 Nov 25	180.20000 -7.60	192.80	180.20	187.80	3,227,502
25 Nov 25	187.80000 -1.80	191.40	185.00	190.00	1,452,012
24 Nov 25	189.60001 -9.00	201.00	185.60	198.60	2,026,360
21 Nov 25	198.60001 -11.90	210.50	195.20	210.50	2,150,438
20 Nov 25	210.50000 +2.00	213.50	206.00	206.00	1,680,578
19 Nov 25	208.50000 -2.50	214.50	206.50	211.00	1,050,273
18 Nov 25	211.00000 -5.00	214.00	207.50	214.00	1,375,671
17 Nov 25	216.00000 +2.50	216.50	209.00	215.50	1,454,563
14 Nov 25	213.50000 +2.50	213.50	206.68	207.00	1,157,964
13 Nov 25	211.00000 -2.00	215.00	206.50	215.00	1,576,341
12 Nov 25	213.00000 -2.50	217.50	211.78	216.00	1,223,428
11 Nov 25	215.50000 +7.00	215.50	209.50	212.00	1,378,312
10 Nov 25	208.50000 -7.50	220.00	205.20	216.00	3,296,065
07 Nov 25	216.00000 +1.50	218.50	211.50	211.50	825,610
06 Nov 25	214.50000 +1.50	215.00	210.50	215.00	777,128
05 Nov 25	213.00000 -4.00	217.32	208.50	217.00	1,604,480
04 Nov 25	217.00000 -2.00	222.50	215.50	222.50	1,341,066
03 Nov 25	219.00000 +2.00	223.00	215.50	218.50	1,793,392
31 Oct 25	217.00000 +2.50	219.00	209.08	214.50	1,732,021
30 Oct 25	214.50000 +13.50	216.00	200.50	204.50	3,348,271
29 Oct 25	201.00000 -1.00	205.18	201.00	204.00	1,168,059
28 Oct 25	202.00000 -10.50	211.46	202.00	210.00	2,483,627
27 Oct 25	212.50000 +5.50	212.50	206.12	207.00	2,916,264
24 Oct 25	207.00000 +11.60	207.00	195.20	195.40	3,948,394
23 Oct 25	195.39999 +5.40	195.58	188.90	191.20	3,440,439
22 Oct 25	190.00000 +4.40	192.80	187.60	189.80	2,835,568
21 Oct 25	185.60001 +7.60	188.55	183.80	183.80	2,234,384
20 Oct 25	178.00000 +1.00	183.37	178.00	178.20	1,662,369
17 Oct 25	177.00000 -3.00	179.40	173.56	178.20	1,252,824
16 Oct 25	180.00000 -2.40	184.03	179.20	181.00	852,788
15 Oct 25	182.39999 -1.80	187.70	182.20	185.60	1,088,353
14 Oct 25	184.20000 -3.40	188.00	181.80	188.00	1,625,331
13 Oct 25	187.60001 +8.20	195.00	183.40	189.20	4,328,005
10 Oct 25	179.39999 -11.40	190.80	179.20	190.80	1,335,424
09 Oct 25	190.80000 +0.00	194.20	188.00	190.20	1,798,370
08 Oct 25	190.80000 -22.70	202.50	182.00	194.60	5,413,215
07 Oct 25	213.50000 +2.50	217.00	210.47	213.00	2,336,382
06 Oct 25	211.00000 +5.00	215.15	206.53	210.00	2,259,658
03 Oct 25	206.00000 +8.00	207.00	198.40	199.00	3,776,573
02 Oct 25	198.00000 -4.00	203.24	195.32	199.60	2,572,477
01 Oct 25	202.00000 +4.60	205.50	197.40	197.40	3,862,068
30 Sep 25	197.39999 +25.20	198.60	170.00	172.00	4,728,494
29 Sep 25	172.20000 -0.80	174.60	170.20	171.20	1,299,842
26 Sep 25	173.00000 +2.40	173.40	168.80	170.60	1,346,187
25 Sep 25	170.60001 +0.80	172.20	168.00	168.60	1,457,795
24 Sep 25	169.80000 +3.80	170.00	163.00	167.40	1,185,884
23 Sep 25	166.00000 +1.80	167.40	158.54	160.00	1,828,762
22 Sep 25	164.20000 +3.60	165.60	158.20	160.80	1,975,407
19 Sep 25	160.60001 -2.80	166.60	160.60	162.40	1,381,235
18 Sep 25	163.39999 +1.20	166.40	161.20	162.20	1,586,731
17 Sep 25	162.20000 -2.40	165.20	161.60	163.00	979,843
16 Sep 25	164.60001 +4.80	165.40	159.40	161.00	2,663,364
15 Sep 25	159.80000 -0.40	162.80	156.20	156.20	1,698,294
12 Sep 25	160.20000 +8.40	161.73	152.00	152.20	2,523,938
11 Sep 25	151.80000 -0.20	157.00	151.68	152.80	2,683,663
10 Sep 25	152.00000 -25.80	163.80	146.00	161.20	9,282,041
09 Sep 25	177.80000 +2.20	178.40	175.33	177.60	955,685
08 Sep 25	175.60001 +0.00	179.60	174.20	176.00	745,074
05 Sep 25	175.60001 -3.80	180.42	174.00	179.00	911,194
04 Sep 25	179.39999 +1.60	186.00	177.00	186.00	779,023
03 Sep 25	177.80000 -1.40	186.40	177.80	183.00	2,519,416
02 Sep 25	179.20000 -2.40	183.00	177.60	182.20	1,120,346
01 Sep 25	181.60001 +1.60	182.35	179.20	180.00	778,849
29 Aug 25	180.00000 +1.60	181.77	178.00	178.00	1,467,800
28 Aug 25	178.39999 -1.60	182.20	176.80	180.00	1,427,248
27 Aug 25	180.00000 +3.00	180.42	176.40	177.00	913,362
26 Aug 25	177.00000 +2.20	178.80	174.40	176.00	1,759,692
22 Aug 25	174.80000 +4.40	177.20	170.23	170.80	2,105,673
21 Aug 25	170.39999 +4.00	173.20	164.20	164.20	1,582,349
20 Aug 25	166.39999 +0.60	167.00	164.20	164.20	1,024,700
19 Aug 25	165.80000 -0.40	167.60	165.00	165.00	1,030,319
18 Aug 25	166.20000 -4.00	172.60	165.00	165.60	861,625
15 Aug 25	170.20000 +3.60	171.60	167.00	167.60	1,203,284
14 Aug 25	166.60001 -1.40	169.30	166.40	169.00	1,033,871
13 Aug 25	168.00000 -2.40	171.40	167.40	171.40	1,216,535
12 Aug 25	170.39999 +2.40	173.00	168.40	168.80	1,045,033
11 Aug 25	168.00000 +3.00	172.20	162.60	164.00	1,465,195
08 Aug 25	165.00000 +0.20	167.40	161.80	161.80	532,617
07 Aug 25	164.80000 -2.60	170.80	164.10	170.80	818,244
06 Aug 25	167.39999 +1.40	169.60	164.60	164.60	1,140,822
05 Aug 25	166.00000 +8.80	170.60	157.99	160.00	2,670,868
04 Aug 25	157.20000 -6.20	168.16	156.23	164.60	2,455,640
01 Aug 25	163.39999 -4.60	169.16	163.40	166.80	1,962,134
31 Jul 25	168.00000 -4.80	173.85	167.00	172.00	1,293,338
30 Jul 25	172.80000 -1.40	175.24	162.98	171.40	1,569,326
29 Jul 25	174.20000 +2.00	182.40	171.99	174.00	3,258,055
28 Jul 25	172.20000 +3.00	173.40	169.56	170.40	997,627
25 Jul 25	169.20000 +0.00	170.80	166.32	170.60	1,312,117
24 Jul 25	169.20000 +1.60	169.43	166.40	168.60	1,556,181
23 Jul 25	167.60001 +3.40	167.60	164.34	166.60	1,360,229
22 Jul 25	164.20000 -0.40	166.20	157.20	157.20	635,774
21 Jul 25	164.60001 -0.60	166.60	163.20	166.60	656,827
18 Jul 25	165.20000 +1.60	166.60	161.12	165.60	959,238
17 Jul 25	163.60001 +0.20	164.00	159.79	160.20	834,101
16 Jul 25	163.39999 -0.60	165.60	161.40	161.40	491,224
15 Jul 25	164.00000 -2.00	170.00	162.80	170.00	783,156
14 Jul 25	166.00000 -4.80	170.80	164.20	169.60	1,465,058
11 Jul 25	170.80000 +4.80	170.80	165.00	165.00	984,137
10 Jul 25	166.00000 -0.40	175.77	164.20	167.60	1,355,425
09 Jul 25	166.39999 +2.00	170.80	165.00	165.00	1,844,791
08 Jul 25	164.39999 +5.60	164.40	157.39	159.00	1,453,813
07 Jul 25	158.80000 -2.00	160.80	158.40	160.80	644,307
04 Jul 25	160.80000 -1.00	162.20	159.20	161.00	563,438
03 Jul 25	161.80000 +4.20	162.80	157.80	161.40	1,160,696
02 Jul 25	157.60001 +0.60	159.03	156.87	157.00	826,696
01 Jul 25	157.00000 -2.60	162.80	154.60	162.80	807,445
30 Jun 25	159.60001 +7.20	169.13	156.40	160.00	2,858,522
27 Jun 25	152.39999 -10.40	163.60	152.20	161.80	1,799,940
26 Jun 25	162.80000 -8.20	165.00	154.17	165.00	1,977,330
25 Jun 25	171.00000 -1.00	174.40	169.60	174.40	1,336,651
24 Jun 25	172.00000 -7.40	176.00	164.40	170.60	3,438,187
23 Jun 25	179.39999 -1.00	187.32	177.40	184.00	2,820,984
20 Jun 25	180.39999 +2.00	180.60	175.73	178.40	1,991,987
19 Jun 25	178.39999 +4.40	180.20	172.12	174.80	1,926,559
18 Jun 25	174.00000 +2.40	174.80	168.89	172.80	1,576,072
17 Jun 25	171.60001 +3.40	173.00	169.00	172.00	1,708,663
16 Jun 25	168.20000 +0.80	173.20	164.60	169.80	2,062,455
13 Jun 25	167.39999 +5.20	172.87	164.14	166.20	2,951,310
12 Jun 25	162.20000 +0.20	163.40	159.20	162.80	1,954,972
11 Jun 25	162.00000 -1.00	163.60	159.93	162.40	1,596,042
10 Jun 25	163.00000 +10.60	163.40	151.00	158.60	3,904,290
09 Jun 25	152.39999 +0.80	153.30	149.79	151.60	582,445
06 Jun 25	151.60001 -7.40	160.00	149.20	158.00	1,621,936
05 Jun 25	159.00000 -3.40	163.20	158.00	160.20	1,715,609
04 Jun 25	162.39999 +3.20	163.40	158.46	159.00	2,420,440
03 Jun 25	159.20000 +1.20	160.80	155.40	158.00	1,607,088
02 Jun 25	158.00000 +4.60	158.20	152.37	153.40	1,040,160
30 May 25	153.39999 +0.40	155.80	151.54	153.00	1,444,310
29 May 25	153.00000 +2.00	156.67	151.08	153.80	1,360,845
28 May 25	151.00000 +2.00	154.40	144.60	149.00	1,477,234
27 May 25	149.00000 +5.20	149.00	143.20	143.20	1,246,473
23 May 25	143.80000 +1.00	146.16	140.20	142.60	1,476,678
22 May 25	142.80000 +2.80	148.39	140.00	141.00	1,219,476
21 May 25	140.00000 -0.40	141.60	139.00	140.20	852,163
20 May 25	140.39999 -4.20	145.00	139.80	145.00	914,134
19 May 25	144.60001 -2.20	147.00	142.80	147.00	700,683
16 May 25	146.80000 +2.80	146.80	143.00	144.20	967,644
15 May 25	144.00000 -0.80	145.20	141.16	144.60	881,246
14 May 25	144.80000 +4.80	145.40	139.39	140.00	1,179,645
13 May 25	140.00000 -0.20	142.91	136.80	140.40	1,339,071
12 May 25	140.20000 +1.20	144.00	139.00	139.00	1,585,091
09 May 25	139.00000 +11.00	140.31	129.00	132.60	2,389,864
08 May 25	128.00000 +2.40	128.32	125.00	125.20	1,505,706
07 May 25	125.60000 -2.80	129.60	125.60	128.40	1,494,705
06 May 25	128.39999 +1.40	129.00	124.00	127.00	1,426,663
02 May 25	127.00000 +0.40	130.51	117.28	127.60	1,951,420
01 May 25	126.60000 -0.80	128.00	124.40	125.00	698,865
30 Apr 25	127.40000 -2.00	133.00	125.60	133.00	1,065,982
29 Apr 25	129.39999 +3.00	129.89	125.60	129.40	860,157
28 Apr 25	126.40000 -1.40	129.40	125.00	125.00	1,174,683
25 Apr 25	127.80000 +1.20	131.80	126.40	131.80	1,245,272
24 Apr 25	126.60000 +0.80	128.00	125.20	126.20	674,867
23 Apr 25	125.80000 -0.60	132.21	125.80	127.80	1,829,227
22 Apr 25	126.40000 +1.60	131.20	123.80	124.00	1,456,633
17 Apr 25	124.80000 -1.20	126.60	122.34	126.60	639,176
16 Apr 25	126.00000 +2.00	126.00	121.60	122.20	756,652
15 Apr 25	124.00000 +3.00	125.14	121.38	122.40	1,190,140
14 Apr 25	121.00000 -0.20	126.00	120.20	123.80	1,068,031
11 Apr 25	121.20000 +3.60	123.80	117.40	118.00	1,120,103
10 Apr 25	117.60000 +1.40	129.57	117.60	127.80	2,348,908
09 Apr 25	116.20000 -7.60	123.00	115.00	118.20	2,033,031
08 Apr 25	123.80000 +2.80	128.20	122.16	126.60	1,131,895
07 Apr 25	121.00000 -3.20	124.00	112.00	121.40	3,190,350
04 Apr 25	124.20000 -10.00	133.00	121.00	132.00	2,675,885
03 Apr 25	134.20000 -15.80	152.00	132.60	147.00	2,174,282
02 Apr 25	150.00000 +4.80	151.40	145.20	145.20	999,465
01 Apr 25	145.20000 +11.20	147.00	123.99	131.40	3,256,231
31 Mar 25	134.00000 -4.00	138.18	132.80	137.00	1,078,294
28 Mar 25	138.00000 -0.10	142.90	135.35	139.00	2,204,799
27 Mar 25	138.10001 +4.00	138.80	130.00	130.00	1,579,838
26 Mar 25	134.10001 +7.10	134.80	125.80	128.40	1,066,814
25 Mar 25	127.00000 +3.20	129.80	123.16	124.00	1,756,042
24 Mar 25	123.80000 -0.90	128.00	123.00	126.00	1,039,384
21 Mar 25	124.70000 -0.90	126.63	123.78	126.00	953,745
20 Mar 25	125.60000 -0.70	128.17	125.04	127.00	910,580
19 Mar 25	126.30000 -12.20	128.70	122.00	126.00	2,880,310
18 Mar 25	138.50000 +2.30	140.15	136.10	137.00	617,737
17 Mar 25	136.20000 +5.00	137.20	131.35	133.00	837,710
14 Mar 25	131.20000 +1.20	132.30	129.00	130.70	751,753
13 Mar 25	130.00000 -0.10	131.40	127.60	131.40	976,281
12 Mar 25	130.10001 +3.20	130.10	127.07	129.40	753,844
11 Mar 25	126.90000 -1.40	129.70	126.30	126.60	586,442
10 Mar 25	128.30000 -2.30	133.00	126.60	133.00	1,332,883
07 Mar 25	130.60001 +10.10	135.52	119.30	120.50	5,133,103
06 Mar 25	120.50000 -3.40	126.70	119.30	126.70	2,310,858
05 Mar 25	123.90000 +1.40	126.00	122.40	122.40	1,051,792
04 Mar 25	122.50000 -5.20	126.38	122.20	124.50	2,063,230
03 Mar 25	127.70000 +1.80	130.95	126.20	126.20	1,224,261
28 Feb 25	125.90000 -1.60	127.41	125.40	127.40	860,669
27 Feb 25	127.50000 +2.10	128.60	124.40	125.60	1,178,017
26 Feb 25	125.40000 -1.00	127.94	124.50	127.50	1,009,646
25 Feb 25	126.40000 -1.20	130.00	125.80	127.10	1,002,807
24 Feb 25	127.60000 -4.30	132.00	126.80	132.00	1,544,241
21 Feb 25	131.89999 +1.30	135.00	130.80	130.80	1,163,512
20 Feb 25	130.60001 -0.40	133.10	130.23	130.60	1,396,752
19 Feb 25	131.00000 +3.20	132.80	127.40	127.90	2,157,638
18 Feb 25	127.80000 -16.20	139.78	121.98	137.30	10,308,635
17 Feb 25	144.00000 -1.80	147.71	144.00	146.10	755,952
14 Feb 25	145.80000 +0.80	149.40	144.20	145.00	860,215
13 Feb 25	145.00000 -4.00	148.00	142.30	147.50	1,033,995
12 Feb 25	149.00000 +0.40	149.20	145.40	149.00	1,006,748
11 Feb 25	148.60001 +2.00	149.29	146.76	147.90	893,573
10 Feb 25	146.60001 +8.40	147.40	139.00	139.00	1,172,133
07 Feb 25	138.20000 -1.70	140.83	138.10	140.00	917,006
06 Feb 25	139.89999 +1.50	143.00	138.20	138.20	1,578,238
05 Feb 25	138.39999 -1.50	140.60	138.20	139.50	802,187
04 Feb 25	139.89999 -0.70	141.20	138.00	140.40	1,000,046
03 Feb 25	140.60001 +0.10	143.90	136.40	138.50	1,033,182
31 Jan 25	140.50000 -3.50	145.22	139.40	143.80	1,596,837
30 Jan 25	144.00000 +1.10	146.60	143.10	143.50	1,087,073
29 Jan 25	142.89999 -0.80	145.03	142.40	144.00	1,067,920
28 Jan 25	143.70000 -0.70	148.07	142.40	143.60	790,713
27 Jan 25	144.39999 +1.20	146.40	142.80	144.00	1,146,657
24 Jan 25	143.20000 -2.00	146.50	142.54	145.00	1,294,364
23 Jan 25	145.20000 -5.80	151.00	145.20	150.00	1,060,600
22 Jan 25	151.00000 -6.20	160.00	151.00	156.00	1,385,245
21 Jan 25	157.20000 +4.90	158.50	151.68	154.00	1,434,734
20 Jan 25	152.30000 -2.40	156.00	152.30	156.00	903,089
17 Jan 25	154.70000 +2.40	157.70	153.10	153.40	933,741
16 Jan 25	152.30000 -1.80	157.00	152.21	157.00	747,267
15 Jan 25	154.10001 +0.50	156.00	150.60	154.10	681,184
14 Jan 25	153.60001 -1.30	155.30	151.00	153.30	984,455
13 Jan 25	154.89999 +2.60	158.23	152.60	153.30	1,341,985
10 Jan 25	152.30000 +0.10	154.00	149.61	151.40	1,099,332
09 Jan 25	152.20000 +0.20	152.80	149.00	152.80	1,045,684
08 Jan 25	152.00000 +0.10	153.00	148.90	151.70	1,308,389
07 Jan 25	151.89999 +1.10	152.90	146.00	148.00	1,515,740
06 Jan 25	150.80000 +3.70	151.10	144.39	148.00	2,193,782
03 Jan 25	147.10001 +5.10	147.10	140.80	142.00	1,980,902
02 Jan 25	142.00000 +6.80	142.90	136.34	136.50	1,455,990
31 Dec 24	135.20000 +2.70	136.40	131.58	132.80	600,718
30 Dec 24	132.50000 +1.90	134.00	129.10	131.00	875,623
27 Dec 24	130.60001 +1.60	131.90	128.63	129.00	305,111
24 Dec 24	129.00000 +0.80	130.48	128.50	128.50	186,353
23 Dec 24	128.20000 -1.60	131.50	127.70	131.50	304,586
20 Dec 24	129.80000 -1.40	131.19	127.70	130.50	1,054,372
19 Dec 24	131.20000 +1.70	131.80	126.96	128.00	810,277
18 Dec 24	129.50000 -0.80	133.31	129.40	130.80	665,556
17 Dec 24	130.30000 -2.80	133.50	129.60	131.60	746,867
16 Dec 24	133.10001 -4.10	137.60	132.60	137.60	758,545
13 Dec 24	137.20000 -0.80	139.94	135.00	135.00	821,167
12 Dec 24	138.00000 +6.60	139.50	131.72	131.90	1,847,426
11 Dec 24	131.39999 +2.50	131.80	127.18	127.50	553,644
10 Dec 24	128.89999 -1.40	131.00	128.50	130.30	762,636
09 Dec 24	130.30000 +6.20	131.60	125.40	125.40	1,562,458
06 Dec 24	124.10000 -0.20	128.45	122.20	124.60	1,807,146
05 Dec 24	124.30000 -6.90	129.90	123.00	125.20	2,638,414
04 Dec 24	131.20000 +1.00	132.76	130.50	130.60	1,002,454
03 Dec 24	130.20000 +0.30	132.30	129.78	130.70	955,364
02 Dec 24	129.89999 +1.30	130.00	127.00	128.00	952,482
29 Nov 24	128.60001 -0.60	131.40	127.70	131.00	848,684
28 Nov 24	129.20000 -1.00	131.51	128.80	130.00	693,293
27 Nov 24	130.20000 -0.10	131.60	128.50	130.00	773,386
26 Nov 24	130.30000 -8.50	137.50	129.50	137.50	1,724,779
25 Nov 24	138.80000 -3.10	146.00	136.70	142.80	1,868,148
22 Nov 24	141.89999 +2.30	142.45	139.31	142.00	1,166,509
21 Nov 24	139.60001 +4.60	140.10	135.00	135.00	1,575,453
20 Nov 24	135.00000 +3.80	135.30	131.11	132.00	588,234
19 Nov 24	131.20000 +0.40	131.50	128.20	130.80	832,173
18 Nov 24	130.80000 +0.40	131.76	129.90	130.40	668,351
15 Nov 24	130.39999 +5.40	131.40	123.59	125.20	1,679,161
14 Nov 24	125.00000 +2.40	125.71	122.09	122.80	1,136,405
13 Nov 24	122.60000 -1.80	126.00	121.20	124.40	1,872,243
12 Nov 24	124.40000 -3.10	127.80	124.10	127.50	1,627,698
11 Nov 24	127.50000 +0.10	130.00	127.30	127.90	1,121,854
08 Nov 24	127.40000 -3.20	131.60	126.50	130.70	1,182,648
07 Nov 24	130.60001 -0.70	133.90	129.60	132.90	898,419
06 Nov 24	131.30000 -3.50	136.54	130.60	133.90	1,037,945
05 Nov 24	134.80000 +1.10	134.90	132.20	133.90	619,642
04 Nov 24	133.70000 -1.30	137.00	131.30	134.90	925,869
01 Nov 24	135.00000 -8.10	144.60	132.40	144.40	1,768,635
31 Oct 24	143.10001 -0.80	145.69	141.05	143.90	1,377,371
30 Oct 24	143.89999 +15.30	148.90	127.00	130.00	6,830,002
29 Oct 24	128.60001 +0.90	129.60	123.41	125.90	1,465,559
28 Oct 24	127.70000 -3.90	130.71	125.10	130.40	2,058,395
25 Oct 24	131.60001 -1.00	134.71	130.40	133.00	890,268
24 Oct 24	132.60001 -10.90	136.60	131.24	135.70	1,806,436
23 Oct 24	143.50000 -3.00	149.02	143.00	146.50	1,936,026
22 Oct 24	146.50000 +0.00	149.90	144.00	148.00	2,229,705
21 Oct 24	146.50000 +3.20	149.35	144.65	148.00	1,558,228
18 Oct 24	143.30000 -1.70	148.45	143.27	147.50	1,563,376
17 Oct 24	145.00000 +1.20	147.19	141.30	141.30	1,626,317
16 Oct 24	143.80000 +1.00	147.90	142.80	144.00	1,529,253
15 Oct 24	142.80000 -3.60	143.80	138.70	142.40	1,672,273
14 Oct 24	146.39999 +2.60	147.80	142.40	143.70	1,273,478
11 Oct 24	143.80000 -1.30	145.90	143.20	145.90	830,850
10 Oct 24	145.10001 +2.40	146.20	142.10	143.60	1,252,515
09 Oct 24	142.70000 +0.90	144.50	140.70	142.00	1,444,289
08 Oct 24	141.80000 -5.10	147.40	141.80	147.40	1,417,207
07 Oct 24	146.89999 +1.70	148.20	141.60	144.00	1,463,003
04 Oct 24	145.20000 +4.90	148.00	139.40	141.40	1,837,152
03 Oct 24	140.30000 +1.70	140.90	136.80	138.50	1,022,647
02 Oct 24	138.60001 +3.40	141.90	135.60	136.70	2,179,732
01 Oct 24	135.20000 +1.70	136.60	131.50	135.00	1,296,862
30 Sep 24	133.50000 -2.50	137.94	132.50	137.20	1,225,653
27 Sep 24	136.00000 +4.40	136.70	131.30	131.30	1,119,604
26 Sep 24	131.60001 -1.20	134.38	131.30	133.30	1,966,314
25 Sep 24	132.80000 -2.90	136.80	131.00	136.00	1,067,555
24 Sep 24	135.70000 -1.90	138.50	134.30	137.60	1,405,629
23 Sep 24	137.60001 +0.60	139.80	135.00	138.00	1,670,365
20 Sep 24	137.00000 -4.90	141.30	135.80	140.00	1,904,585
19 Sep 24	141.89999 +5.80	143.72	136.90	137.00	4,133,855
18 Sep 24	136.10001 +1.40	137.00	133.80	133.80	2,068,061
17 Sep 24	134.70000 +2.30	135.10	132.40	133.40	1,591,094
16 Sep 24	132.39999 +3.20	133.00	128.49	129.30	1,297,660
13 Sep 24	129.20000 +1.30	131.30	127.50	128.20	1,304,673
12 Sep 24	127.90000 +4.90	128.30	124.68	124.90	1,628,317
11 Sep 24	123.00000 +8.20	125.50	114.74	115.30	3,092,415
10 Sep 24	114.80000 -2.30	116.92	110.40	112.60	12,433,582
09 Sep 24	117.10000 +0.80	118.59	115.60	115.90	1,734,704
06 Sep 24	116.30000 -1.70	120.90	116.00	118.60	1,666,347
05 Sep 24	118.00000 -3.50	123.00	118.00	119.00	872,175
04 Sep 24	121.50000 +0.40	121.92	118.90	121.00	872,724
03 Sep 24	121.10000 -2.00	125.57	119.79	125.00	1,085,578
02 Sep 24	123.10000 -3.50	126.40	123.10	125.80	971,928
30 Aug 24	126.60000 -5.30	131.80	126.40	127.50	1,080,802
29 Aug 24	131.89999 +4.40	132.44	126.00	126.00	899,479
28 Aug 24	127.50000 -2.20	130.10	125.80	130.00	1,093,369
27 Aug 24	129.70000 +1.30	131.80	128.63	129.50	925,494
23 Aug 24	128.39999 +1.70	129.60	126.00	126.50	1,839,101
22 Aug 24	126.70000 -6.40	131.91	126.50	131.00	1,070,589
21 Aug 24	133.10001 +2.60	133.90	131.00	131.00	522,710
20 Aug 24	130.50000 -3.50	135.90	130.50	135.90	1,400,606
19 Aug 24	134.00000 +1.50	134.00	131.90	134.00	565,797
16 Aug 24	132.50000 -1.50	135.90	130.80	135.90	610,469
15 Aug 24	134.00000 +5.50	134.00	128.30	129.10	906,152
14 Aug 24	128.50000 +0.70	130.20	127.10	128.80	778,633
13 Aug 24	127.80000 +0.40	129.90	127.55	128.00	1,203,329
12 Aug 24	127.40000 -0.20	130.00	126.60	128.00	951,479
09 Aug 24	127.60000 +1.10	129.11	125.00	125.00	846,946
08 Aug 24	126.50000 +0.00	128.00	124.40	128.00	751,414
07 Aug 24	126.50000 +2.40	127.00	123.23	125.60	788,800
06 Aug 24	124.10000 +2.50	124.38	120.50	121.00	1,199,057
05 Aug 24	121.60000 -1.80	122.80	118.19	121.20	1,799,982
02 Aug 24	123.40000 -4.30	128.99	122.30	127.90	1,449,997
01 Aug 24	127.70000 -4.40	133.30	126.38	132.00	1,075,653
31 Jul 24	132.10001 +9.00	133.49	123.60	123.60	2,503,978
30 Jul 24	123.10000 -6.20	128.00	119.20	128.00	4,272,554
29 Jul 24	129.30000 -1.70	132.43	128.88	131.50	1,255,229
26 Jul 24	131.00000 +2.40	131.75	128.90	129.60	1,711,613
25 Jul 24	128.60001 -0.60	129.29	127.00	129.00	2,232,727
24 Jul 24	129.20000 -0.80	132.00	128.70	132.00	2,324,478
23 Jul 24	130.00000 -2.80	134.20	129.80	132.00	1,220,613
22 Jul 24	132.80000 +2.20	135.00	130.40	131.70	1,135,989
19 Jul 24	130.60001 -2.20	134.40	129.40	134.00	1,175,944
18 Jul 24	132.80000 -0.80	135.60	131.50	132.00	1,163,228
17 Jul 24	133.60001 +2.10	134.54	131.00	131.00	1,006,929
16 Jul 24	131.50000 -2.50	134.64	130.90	132.60	721,723
15 Jul 24	134.00000 -2.00	137.40	132.18	137.40	1,668,062
12 Jul 24	136.00000 +1.50	138.00	134.50	138.00	1,614,773
11 Jul 24	134.50000 -1.00	138.00	132.50	138.00	1,066,240
10 Jul 24	135.50000 +1.60	136.80	132.20	133.50	946,176
09 Jul 24	133.89999 -3.60	137.85	133.60	136.20	1,408,406
08 Jul 24	137.50000 -1.30	140.70	136.10	140.70	1,610,687
05 Jul 24	138.80000 +0.30	140.60	136.90	138.50	1,277,196
04 Jul 24	138.50000 -0.50	141.00	137.60	138.80	541,403
03 Jul 24	139.00000 +4.00	139.90	135.90	137.70	1,429,064
02 Jul 24	135.00000 +0.50	136.00	133.00	135.00	1,104,804
01 Jul 24	134.50000 -1.40	137.40	133.67	135.60	798,440
28 Jun 24	135.89999 +3.10	140.80	134.40	136.00	2,158,849
27 Jun 24	132.80000 -19.30	142.90	132.70	141.00	3,956,887
26 Jun 24	152.10001 -1.70	157.36	152.10	154.60	2,198,209
25 Jun 24	153.80000 -3.40	158.65	153.30	157.50	1,173,727
24 Jun 24	157.20000 +4.90	158.00	150.00	153.00	1,605,222
21 Jun 24	152.30000 -1.00	156.10	151.40	152.80	1,601,646
20 Jun 24	153.30000 +2.50	155.10	148.71	150.70	1,325,301
19 Jun 24	150.80000 -3.30	156.30	150.10	153.60	1,533,229
18 Jun 24	154.10001 +4.90	157.88	149.90	151.00	1,860,615
17 Jun 24	149.20000 +1.90	151.40	146.10	147.00	1,747,957
14 Jun 24	147.30000 +2.70	148.40	140.00	145.80	4,392,440
13 Jun 24	144.60001 -17.50	163.45	144.10	162.00	4,998,838
12 Jun 24	162.10001 -0.10	165.21	162.10	163.90	1,245,580
11 Jun 24	162.20000 -0.80	165.00	162.20	165.00	946,232
10 Jun 24	163.00000 +1.00	163.50	161.32	161.50	999,881
07 Jun 24	162.00000 -0.10	163.65	161.50	163.00	834,823
06 Jun 24	162.10001 -1.30	164.00	161.00	163.00	692,530
05 Jun 24	163.39999 -1.30	165.40	161.86	164.70	1,630,393
04 Jun 24	164.70000 -6.70	173.40	163.20	173.40	2,024,690
03 Jun 24	171.39999 -3.70	178.30	171.40	174.10	1,256,466
31 May 24	175.10001 -2.40	180.00	173.09	176.30	1,814,037
30 May 24	177.50000 +2.30	177.58	171.10	174.00	3,261,426
29 May 24	175.20000 -5.20	182.88	174.40	180.40	1,468,010
28 May 24	180.39999 +3.90	183.20	176.50	176.50	1,458,176
24 May 24	176.50000 -4.90	180.40	175.40	178.20	1,797,900
23 May 24	181.39999 -0.70	185.26	178.40	182.10	1,136,821
22 May 24	182.10001 -5.40	188.50	180.20	188.00	1,487,349
21 May 24	187.50000 +3.70	188.00	183.10	183.30	1,961,016
20 May 24	183.80000 +1.90	185.78	181.20	182.00	1,188,887
17 May 24	181.89999 +1.90	183.00	179.00	179.90	1,353,918
16 May 24	180.00000 -1.20	183.09	178.40	182.00	2,118,530
15 May 24	181.20000 -4.00	188.07	180.30	186.40	1,788,155
14 May 24	185.20000 +4.90	186.90	180.00	181.60	2,799,238
13 May 24	180.30000 -2.20	182.90	179.30	182.50	1,468,287
10 May 24	182.50000 -0.50	186.90	182.00	184.30	2,026,374
09 May 24	183.00000 +5.80	183.48	175.90	177.70	6,788,346
08 May 24	177.20000 -1.20	180.00	176.80	178.80	2,191,963
07 May 24	178.39999 -7.20	188.44	178.40	187.50	2,425,462
03 May 24	185.60001 +3.50	187.20	181.30	182.20	1,439,516
02 May 24	182.10001 +1.60	185.00	179.30	181.30	3,016,288
01 May 24	180.50000 -5.50	187.40	180.06	186.50	1,991,803
30 Apr 24	186.00000 -15.40	201.68	186.00	200.00	2,551,499
29 Apr 24	201.39999 -1.80	206.80	200.80	204.80	1,164,200
26 Apr 24	203.20000 -3.40	210.00	203.20	208.80	1,886,376
25 Apr 24	206.60001 +11.90	208.00	193.70	193.70	2,217,200
24 Apr 24	194.70000 +0.90	206.80	190.10	200.00	3,333,241
23 Apr 24	193.80000 -0.40	195.50	189.80	192.90	1,225,181
22 Apr 24	194.20000 +1.20	195.60	192.36	195.60	743,637
19 Apr 24	193.00000 -0.50	197.00	189.00	196.20	824,050
18 Apr 24	193.50000 -7.10	203.66	193.00	199.00	593,512
17 Apr 24	200.60001 -2.40	206.00	199.06	204.00	1,907,133
16 Apr 24	203.00000 +2.60	203.80	198.61	201.00	1,386,395
15 Apr 24	200.39999 -6.40	206.20	200.40	205.40	1,332,816
12 Apr 24	206.80000 +5.60	208.80	201.40	203.60	2,269,535
11 Apr 24	201.20000 +8.10	203.80	192.80	193.10	4,072,304
10 Apr 24	193.10001 -2.50	197.10	191.67	195.60	1,769,515
09 Apr 24	195.60001 -0.30	198.48	195.10	196.00	2,050,803
08 Apr 24	195.89999 +2.10	195.90	191.80	193.80	2,865,976
05 Apr 24	193.80000 +3.80	194.40	190.00	191.00	2,468,323
04 Apr 24	190.00000 +0.40	191.50	189.04	189.80	1,144,687
03 Apr 24	189.60001 -0.70	190.70	187.50	190.70	2,499,209
02 Apr 24	190.30000 +1.80	193.36	187.80	190.00	1,880,925
28 Mar 24	188.50000 +3.90	190.20	184.00	187.00	4,525,541
27 Mar 24	184.60001 -0.80	187.40	184.30	185.00	1,665,371
26 Mar 24	185.39999 +0.60	187.00	183.07	187.00	760,307
25 Mar 24	184.80000 +3.50	185.80	180.00	180.80	1,828,438
22 Mar 24	181.30000 -0.70	182.10	180.00	181.60	1,229,990
21 Mar 24	182.00000 +0.00	184.10	181.20	184.00	1,229,117
20 Mar 24	182.00000 -3.50	186.60	179.50	184.80	1,034,932
19 Mar 24	185.50000 +3.50	186.15	182.40	185.00	1,077,120
18 Mar 24	182.00000 +0.60	183.60	181.30	182.00	735,290
15 Mar 24	181.39999 +1.50	181.90	179.10	181.00	745,236
14 Mar 24	179.89999 +0.90	181.50	179.00	180.30	543,274
13 Mar 24	179.00000 +2.50	180.00	175.90	177.20	1,332,601
12 Mar 24	176.50000 +0.90	178.70	176.20	178.00	623,300
11 Mar 24	175.60001 -5.60	182.55	174.00	180.60	628,333
08 Mar 24	181.20000 -2.00	186.90	180.50	185.00	873,295
07 Mar 24	183.20000 +11.20	183.90	172.50	173.90	2,248,433
06 Mar 24	172.00000 -2.70	175.50	166.00	174.80	2,324,711
05 Mar 24	174.70000 +2.70	174.80	168.77	171.60	2,702,777
04 Mar 24	172.00000 -5.40	178.90	169.60	178.00	1,671,454
01 Mar 24	177.39999 +3.90	179.20	172.10	172.70	2,472,489
29 Feb 24	173.50000 -1.50	177.65	172.60	173.00	2,442,116
28 Feb 24	175.00000 -4.60	179.90	175.00	179.10	854,639
27 Feb 24	179.60001 +0.60	179.60	175.00	178.40	1,393,603
26 Feb 24	179.00000 +6.40	180.00	172.50	175.00	3,862,624
23 Feb 24	172.60001 -3.60	176.49	171.20	176.00	873,228
22 Feb 24	176.20000 -1.40	180.00	176.00	178.00	471,872
21 Feb 24	177.60001 -2.00	180.70	177.00	179.90	1,122,989
20 Feb 24	179.60001 +0.60	180.40	174.94	177.40	1,545,475
19 Feb 24	179.00000 -12.30	192.68	179.00	191.00	1,490,984
16 Feb 24	191.30000 +1.00	193.00	1.90	1.90	603,681
15 Feb 24	190.30000 -1.60	192.40	187.00	192.00	514,114
14 Feb 24	191.89999 +0.60	195.80	191.10	191.10	914,341
13 Feb 24	191.30000 +0.20	195.00	189.20	189.20	1,014,939
12 Feb 24	191.10001 +0.10	192.60	187.80	190.40	857,385
09 Feb 24	191.00000 +3.20	192.40	187.00	189.50	782,555
08 Feb 24	187.80000 +0.40	190.10	185.50	190.00	678,238
07 Feb 24	187.39999 +2.60	190.30	183.40	184.70	895,284
06 Feb 24	184.80000 +6.80	186.00	177.74	181.00	1,754,010
05 Feb 24	178.00000 -22.00	200.80	176.82	200.20	5,092,517
02 Feb 24	200.00000 -6.00	206.50	198.60	203.20	1,363,033
01 Feb 24	206.00000 -5.60	211.77	203.20	210.00	1,141,368
31 Jan 24	211.60001 -3.60	216.00	211.20	216.00	344,913
30 Jan 24	215.20000 -2.20	220.00	213.80	220.00	491,443
29 Jan 24	217.39999 -0.60	222.20	216.00	219.80	652,594
26 Jan 24	218.00000 +4.80	219.80	215.11	217.00	491,683
25 Jan 24	213.20000 +4.20	214.00	209.50	210.40	577,162
24 Jan 24	209.00000 +2.60	209.00	206.00	206.00	315,223
23 Jan 24	206.39999 -0.20	211.00	204.20	208.00	596,889
22 Jan 24	206.60001 +1.20	208.60	203.20	205.40	417,384
19 Jan 24	205.39999 -3.00	210.00	203.20	210.00	600,308
18 Jan 24	208.39999 -4.40	213.52	207.60	212.60	534,333
17 Jan 24	212.80000 -4.20	215.00	208.00	212.60	588,558
16 Jan 24	217.00000 +4.00	218.20	211.74	212.20	476,538
15 Jan 24	213.00000 -2.80	218.00	211.20	217.00	434,923
12 Jan 24	215.80000 +4.00	220.00	213.00	214.00	657,992
11 Jan 24	211.80000 -2.40	217.00	210.20	217.00	560,442
10 Jan 24	214.20000 -0.20	219.00	213.00	213.40	626,602
09 Jan 24	214.39999 +4.40	215.80	208.20	210.00	793,238
08 Jan 24	210.00000 -6.40	215.40	208.00	214.00	979,382
05 Jan 24	216.39999 -7.60	223.20	211.98	222.40	1,002,224
04 Jan 24	224.00000 -8.00	235.20	223.20	232.40	848,487
03 Jan 24	232.00000 +0.00	232.60	226.60	231.00	466,931
02 Jan 24	232.00000 +2.40	233.80	228.60	233.60	557,003
29 Dec 23	229.60001 -4.40	235.00	226.20	235.00	347,864
28 Dec 23	234.00000 -3.80	239.60	234.00	236.80	454,349
27 Dec 23	237.80000 +3.40	242.40	234.00	235.60	770,856
22 Dec 23	234.39999 +9.60	235.87	224.64	225.20	739,354
21 Dec 23	224.80000 +2.20	225.40	218.40	222.00	786,190
20 Dec 23	222.60001 +4.60	224.00	218.20	218.20	805,212
19 Dec 23	218.00000 +2.40	218.00	213.00	213.00	479,177
18 Dec 23	215.60001 +8.60	216.80	207.00	207.00	831,917
15 Dec 23	207.00000 -9.00	220.40	206.80	215.00	905,974
14 Dec 23	216.00000 +5.80	218.80	211.20	212.00	1,070,908
13 Dec 23	210.20000 -6.80	215.80	210.00	214.00	643,955
12 Dec 23	217.00000 -3.00	222.00	216.60	217.00	680,028
11 Dec 23	220.00000 -3.40	223.80	218.00	222.00	628,745
08 Dec 23	223.39999 +4.60	223.98	218.70	223.00	626,273
07 Dec 23	218.80000 -1.80	225.00	212.20	225.00	816,358
06 Dec 23	220.60001 +5.40	222.80	212.40	215.00	931,768
05 Dec 23	215.20000 +0.60	218.00	209.00	214.00	728,189
04 Dec 23	214.60001 -11.40	225.00	203.60	225.00	1,252,073
01 Dec 23	226.00000 -3.00	233.00	222.40	233.00	544,144
30 Nov 23	229.00000 +6.00	234.13	223.40	226.80	1,496,960
29 Nov 23	223.00000 +3.80	230.00	217.80	217.80	1,752,314
28 Nov 23	219.20000 -0.20	222.60	217.80	218.40	695,790
27 Nov 23	219.39999 -2.60	224.91	217.20	222.00	1,186,565
24 Nov 23	222.00000 +8.00	223.00	214.20	215.00	743,979
23 Nov 23	214.00000 +7.20	216.00	207.20	207.20	860,904
22 Nov 23	206.80000 -6.40	215.00	205.80	213.00	760,599
21 Nov 23	213.20000 -4.80	219.60	211.88	214.60	948,327
20 Nov 23	218.00000 +5.00	218.00	212.25	214.00	746,419
17 Nov 23	213.00000 +6.00	214.40	207.32	207.80	487,285
16 Nov 23	207.00000 -9.40	216.20	207.00	216.00	441,112
15 Nov 23	216.39999 -2.40	222.64	215.20	218.20	782,867
14 Nov 23	218.80000 -1.00	220.60	213.60	218.80	1,093,144
13 Nov 23	219.80000 +2.80	222.00	215.60	222.00	731,922
10 Nov 23	217.00000 +1.20	219.40	212.60	215.00	712,189
09 Nov 23	215.80000 +3.20	218.60	211.05	212.20	980,727
08 Nov 23	212.60001 -8.80	221.80	212.20	220.00	2,056,144
07 Nov 23	221.39999 -12.40	233.60	221.40	232.80	1,238,026
06 Nov 23	233.80000 -5.00	244.60	230.20	238.00	1,066,324
03 Nov 23	238.80000 -1.40	244.60	237.60	238.20	757,638
02 Nov 23	240.20000 +9.80	241.80	231.80	233.00	549,847
01 Nov 23	230.39999 -2.40	239.00	228.40	239.00	737,928
31 Oct 23	232.80000 +1.00	239.00	230.00	235.40	660,448
30 Oct 23	231.80000 +2.80	237.60	225.80	230.00	964,128
27 Oct 23	229.00000 +1.80	233.00	223.80	228.40	798,941
26 Oct 23	227.20000 -2.40	227.60	218.60	222.80	695,171
25 Oct 23	229.60001 -3.80	234.00	225.72	234.00	783,377
24 Oct 23	233.39999 -4.20	246.40	233.00	236.00	974,891
23 Oct 23	237.60001 -5.40	245.00	232.20	241.40	790,190
20 Oct 23	243.00000 -2.80	254.00	241.00	247.00	765,049
19 Oct 23	245.80000 -7.60	255.80	245.80	254.00	513,351
18 Oct 23	253.39999 +3.40	255.40	248.80	254.40	567,743
17 Oct 23	250.00000 -1.80	255.60	249.00	252.00	614,011
16 Oct 23	251.80000 +1.60	259.20	248.77	252.00	944,904
13 Oct 23	250.20000 +11.40	251.20	230.60	240.60	1,180,387
12 Oct 23	238.80000 +3.40	242.80	230.00	230.00	447,096
11 Oct 23	235.39999 -6.60	247.67	233.00	239.40	757,927
10 Oct 23	242.00000 +7.00	242.80	232.59	234.40	660,260
09 Oct 23	235.00000 +11.80	236.00	225.20	226.80	919,293
06 Oct 23	223.20000 -0.60	225.00	220.00	221.80	361,022
05 Oct 23	223.80000 +0.60	226.00	220.20	222.00	1,002,561
04 Oct 23	223.20000 -6.20	231.40	217.60	229.40	676,672
03 Oct 23	229.39999 -11.20	241.80	227.00	240.00	727,002
02 Oct 23	240.60001 -8.20	252.40	239.00	248.80	490,292
29 Sep 23	248.80000 -3.00	254.00	246.40	253.40	622,444
28 Sep 23	251.80000 +0.00	258.60	249.15	252.00	969,127
27 Sep 23	251.80000 +8.60	251.95	242.40	243.20	1,016,997
26 Sep 23	243.20000 +1.20	247.80	238.00	244.00	842,113
25 Sep 23	242.00000 -1.40	247.20	238.00	242.00	825,733
22 Sep 23	243.39999 -2.00	246.22	240.60	245.80	502,902
21 Sep 23	245.39999 -9.00	254.18	245.40	252.00	894,855
20 Sep 23	254.39999 +0.60	263.40	250.40	251.00	865,853
19 Sep 23	253.80000 -14.20	262.60	236.90	262.60	2,170,533
18 Sep 23	268.00000 +1.00	271.77	266.00	268.00	1,320,820
15 Sep 23	267.00000 +1.00	271.00	265.60	266.40	756,685
14 Sep 23	266.00000 +8.20	267.60	257.80	258.00	1,372,446
13 Sep 23	257.79999 -1.00	268.25	256.83	260.00	599,232
12 Sep 23	258.79999 +2.20	261.20	253.00	255.00	1,481,677
11 Sep 23	256.60001 +0.20	258.40	251.80	258.40	420,051
08 Sep 23	256.39999 +0.60	258.80	253.80	255.00	523,954
07 Sep 23	255.80000 +0.20	257.40	253.00	253.40	496,374
06 Sep 23	255.60001 -3.40	263.40	253.00	261.20	796,608
05 Sep 23	259.00000 +4.40	261.40	249.20	253.40	585,360
04 Sep 23	254.60001 +2.80	258.20	253.14	253.60	548,811
01 Sep 23	251.80000 +2.20	253.80	249.00	250.40	844,234
31 Aug 23	249.60001 +2.20	250.20	243.60	243.60	810,331
30 Aug 23	247.39999 +7.40	250.00	239.95	242.60	571,011
29 Aug 23	240.00000 +4.00	243.40	233.20	233.20	479,812
25 Aug 23	236.00000 +0.80	239.00	233.57	239.00	501,980
24 Aug 23	235.20000 -5.40	242.00	235.20	242.00	608,027
23 Aug 23	240.60001 +1.60	243.80	237.60	238.80	756,888
22 Aug 23	239.00000 +1.20	242.00	237.00	237.00	310,985
21 Aug 23	237.80000 +1.60	240.60	234.20	237.00	406,477
18 Aug 23	236.20000 -3.80	243.80	233.60	238.00	623,579
17 Aug 23	240.00000 -0.80	241.80	239.00	240.40	272,541
16 Aug 23	240.80000 -2.40	248.20	238.56	242.20	590,959
15 Aug 23	243.20000 -7.00	253.60	243.00	250.20	346,136
14 Aug 23	250.20000 -3.20	254.20	248.60	253.20	388,852
11 Aug 23	253.39999 -0.60	255.00	247.00	255.00	388,901
10 Aug 23	254.00000 +1.60	255.40	250.20	255.00	543,363
09 Aug 23	252.39999 +12.80	256.00	230.00	230.00	1,002,029
08 Aug 23	239.60001 -1.40	244.00	235.20	244.00	321,733
07 Aug 23	241.00000 -1.80	247.60	239.60	244.00	461,883
04 Aug 23	242.80000 +4.80	245.00	236.28	239.80	436,725
03 Aug 23	238.00000 +5.80	238.00	226.57	232.60	564,550
02 Aug 23	232.20000 -5.00	241.20	230.00	240.00	898,633
01 Aug 23	237.20000 -2.00	243.40	234.94	240.00	558,649
31 Jul 23	239.20000 +15.20	242.00	223.74	226.20	982,808
28 Jul 23	224.00000 +0.40	225.86	220.91	224.20	418,451
27 Jul 23	223.60001 +2.40	227.55	220.56	225.00	811,818
26 Jul 23	221.20000 +0.20	223.00	217.40	221.80	354,375
25 Jul 23	221.00000 +0.60	222.60	216.80	217.20	502,660
24 Jul 23	220.39999 +6.40	221.20	211.56	215.00	668,081
21 Jul 23	214.00000 +0.80	217.00	211.00	217.00	782,095
20 Jul 23	213.20000 +1.80	219.00	213.00	215.00	809,961
19 Jul 23	211.39999 +7.40	214.00	201.80	204.00	816,622
18 Jul 23	204.00000 +5.60	204.00	196.20	199.00	1,204,951
17 Jul 23	198.39999 -4.20	204.20	198.30	202.60	612,868
14 Jul 23	202.60001 -5.40	211.80	202.60	208.00	690,428
13 Jul 23	208.00000 +0.00	212.80	208.00	208.20	432,888
12 Jul 23	208.00000 +7.00	209.60	201.15	202.00	787,848
11 Jul 23	201.00000 -1.60	204.80	199.43	203.60	889,926
10 Jul 23	202.60001 +0.00	205.00	198.00	202.00	479,260
07 Jul 23	202.60001 +2.40	203.40	198.00	202.40	759,964
06 Jul 23	200.20000 -8.40	208.59	200.20	205.00	959,934
05 Jul 23	208.60001 -4.20	214.00	208.60	213.00	467,918
04 Jul 23	212.80000 -1.00	216.20	211.00	212.40	430,209
03 Jul 23	213.80000 +3.40	215.00	210.00	210.40	583,818
30 Jun 23	210.39999 +2.60	211.40	205.00	209.00	1,388,754
29 Jun 23	207.80000 -18.60	215.00	207.00	211.20	1,143,738
28 Jun 23	226.39999 +3.80	228.40	221.00	221.00	713,646
27 Jun 23	222.60001 -8.20	235.00	222.27	235.00	977,024
26 Jun 23	230.80000 +4.40	232.40	222.10	227.60	522,772
23 Jun 23	226.39999 -7.20	236.60	223.20	232.00	883,741
22 Jun 23	233.60001 -5.20	243.40	233.20	236.00	886,757
21 Jun 23	238.80000 -2.00	242.00	237.00	240.00	565,675
20 Jun 23	240.80000 -5.00	247.64	239.09	246.20	482,180
19 Jun 23	245.80000 -0.80	247.80	241.00	247.00	664,032
16 Jun 23	246.60001 -3.80	257.00	246.60	250.40	960,154
15 Jun 23	250.39999 +3.60	251.60	242.20	245.00	660,623
14 Jun 23	246.80000 +1.00	252.00	244.00	248.40	468,607
13 Jun 23	245.80000 +2.40	248.00	239.80	243.00	605,201
12 Jun 23	243.39999 -6.60	248.40	239.20	245.40	732,671
09 Jun 23	250.00000 +8.20	251.00	240.20	242.40	966,428
08 Jun 23	241.80000 +2.60	243.20	236.00	239.00	444,456
07 Jun 23	239.20000 +4.20	240.72	233.96	236.00	591,979
06 Jun 23	235.00000 +0.60	237.72	229.60	234.00	529,744
05 Jun 23	234.39999 +9.20	236.40	226.90	227.80	1,071,408
02 Jun 23	225.20000 +8.20	228.60	214.20	214.20	1,029,626
01 Jun 23	217.00000 -0.60	219.20	213.00	215.00	878,239
31 May 23	217.60001 +3.60	217.60	208.97	212.20	2,859,201
30 May 23	214.00000 -13.40	227.40	214.00	227.40	1,410,032
26 May 23	227.39999 +2.20	228.00	224.20	225.80	496,467
25 May 23	225.20000 -12.60	237.80	225.20	237.80	783,387
24 May 23	237.80000 -1.40	241.40	234.60	235.00	311,312
23 May 23	239.20000 +8.00	239.40	229.20	229.40	642,681
22 May 23	231.20000 +5.40	231.20	223.00	223.00	462,404
19 May 23	225.80000 +0.20	228.80	224.00	224.00	878,570
18 May 23	225.60001 +0.60	228.80	223.00	223.00	973,722
17 May 23	225.00000 -3.60	229.80	223.20	225.00	706,394
16 May 23	228.60001 -4.40	233.80	227.40	231.80	373,909
15 May 23	233.00000 +0.00	234.32	229.80	232.40	477,387
12 May 23	233.00000 +6.20	234.40	222.40	226.80	818,506
11 May 23	226.80000 -3.20	233.82	225.40	230.00	619,356
10 May 23	230.00000 +1.80	230.40	225.00	225.00	601,890
09 May 23	228.20000 +0.40	230.60	221.80	225.20	988,575
05 May 23	227.80000 +9.20	227.80	220.00	220.00	993,613
04 May 23	218.60001 -0.40	223.80	216.60	221.00	1,345,746
03 May 23	219.00000 -6.20	226.40	217.20	225.00	924,101
02 May 23	225.20000 -12.40	239.80	225.00	239.80	1,168,024
28 Apr 23	237.60001 +3.40	239.80	233.20	237.20	779,474
27 Apr 23	234.20000 -4.60	239.80	231.40	236.40	581,575
26 Apr 23	238.80000 -6.40	248.40	237.20	245.60	639,599
25 Apr 23	245.20000 +1.40	247.40	241.80	245.40	1,137,855
24 Apr 23	243.80000 +7.80	246.80	231.60	234.40	1,088,789
21 Apr 23	236.00000 +10.60	238.67	222.80	226.60	1,514,723
20 Apr 23	225.39999 -6.80	234.80	225.40	233.00	1,041,339
19 Apr 23	232.20000 -3.20	234.40	227.60	234.40	2,675,139
18 Apr 23	235.39999 -6.80	245.00	234.60	245.00	2,303,074
17 Apr 23	242.20000 +4.80	246.60	236.40	238.00	1,277,959
14 Apr 23	237.39999 -0.80	241.60	234.20	237.60	1,281,246
13 Apr 23	238.20000 -2.80	252.00	237.00	245.00	2,340,533
12 Apr 23	241.00000 +2.00	243.40	235.37	240.60	746,801
11 Apr 23	239.00000 +0.20	241.40	234.80	239.60	518,723
06 Apr 23	238.80000 +5.40	240.52	234.00	235.00	586,282
05 Apr 23	233.39999 +5.40	237.40	229.00	232.00	1,229,699
04 Apr 23	228.00000 -5.20	235.99	227.40	233.00	998,021
03 Apr 23	233.20000 +11.70	242.40	225.00	225.00	1,166,112
31 Mar 23	221.50000 +0.50	223.00	216.38	221.00	787,836
30 Mar 23	221.00000 -2.00	225.00	219.00	225.00	1,403,763
29 Mar 23	223.00000 +1.00	225.50	221.00	221.00	877,007
28 Mar 23	222.00000 +2.00	224.00	216.50	222.00	1,345,373
27 Mar 23	220.00000 +5.00	228.00	215.50	224.00	2,051,666
24 Mar 23	215.00000 -5.00	221.00	210.00	221.00	626,092
23 Mar 23	220.00000 +0.00	223.00	218.00	218.00	710,012
22 Mar 23	220.00000 +3.50	220.00	214.00	216.50	683,231
21 Mar 23	216.50000 +9.00	216.50	208.91	209.00	1,902,333
20 Mar 23	207.50000 -4.50	215.00	200.00	207.50	3,212,431
17 Mar 23	212.00000 +3.50	223.00	207.00	207.00	1,457,221
16 Mar 23	208.50000 -2.50	216.50	203.35	212.50	1,282,327
15 Mar 23	211.00000 -16.50	229.00	210.50	227.00	2,304,350
14 Mar 23	227.50000 +6.50	230.00	215.00	219.50	1,820,523
13 Mar 23	221.00000 -6.00	230.00	216.50	230.00	2,194,731
10 Mar 23	227.00000 -1.00	229.50	219.75	224.00	1,106,315
09 Mar 23	228.00000 -7.50	234.50	222.50	234.50	1,975,303
08 Mar 23	235.50000 -5.50	239.50	235.00	237.00	586,189
07 Mar 23	241.00000 -3.50	247.00	239.50	245.50	947,530
06 Mar 23	244.50000 -5.50	251.50	244.50	247.00	450,985
03 Mar 23	250.00000 -1.50	252.50	246.00	251.50	865,910
02 Mar 23	251.50000 -3.50	257.00	251.00	255.00	467,565
01 Mar 23	255.00000 -3.50	260.00	252.88	258.50	481,616
28 Feb 23	258.50000 +1.00	260.00	254.00	257.00	1,291,915
27 Feb 23	257.50000 +2.00	259.00	254.00	255.50	534,760
24 Feb 23	255.50000 +3.50	260.00	250.88	254.00	674,577
23 Feb 23	252.00000 +3.50	256.00	247.00	249.00	1,569,323
22 Feb 23	248.50000 -7.50	256.00	245.50	255.00	1,275,540
21 Feb 23	256.00000 -7.00	268.50	256.00	263.00	1,279,690
20 Feb 23	263.00000 +9.00	269.00	257.00	258.00	1,529,325
17 Feb 23	254.00000 -4.50	260.50	252.00	257.00	820,575
16 Feb 23	258.50000 +1.00	261.00	255.50	256.00	608,459
15 Feb 23	257.50000 -2.00	259.13	251.00	258.50	936,324
14 Feb 23	259.50000 +2.50	263.00	255.50	258.50	805,882
13 Feb 23	257.00000 -8.00	268.50	256.00	265.50	1,179,618
10 Feb 23	265.00000 +15.00	265.50	247.00	252.00	2,318,709
09 Feb 23	250.00000 +1.00	251.82	248.00	251.00	1,065,461
08 Feb 23	249.00000 +10.50	251.00	236.00	240.50	1,385,883
07 Feb 23	238.50000 -1.50	249.50	235.38	243.00	1,685,014
06 Feb 23	240.00000 -5.00	248.50	239.32	245.00	1,269,240
03 Feb 23	245.00000 -1.00	250.00	240.50	245.00	1,225,607
02 Feb 23	246.00000 -7.00	255.00	245.50	254.50	1,469,651
01 Feb 23	253.00000 +0.00	257.50	248.00	251.00	1,535,583
31 Jan 23	253.00000 +3.50	255.00	245.00	249.50	2,498,546
30 Jan 23	249.50000 -2.50	259.58	245.00	247.50	2,623,459
27 Jan 23	252.00000 +7.50	257.00	244.50	250.00	2,766,048
26 Jan 23	244.50000 +1.00	255.00	240.00	255.00	2,459,675
25 Jan 23	243.50000 -12.00	259.50	242.00	257.00	1,949,263
24 Jan 23	255.50000 -15.00	271.50	253.00	270.00	2,364,533
23 Jan 23	270.50000 +7.00	273.50	266.00	268.00	1,738,864
20 Jan 23	263.50000 +0.50	268.00	261.50	264.50	823,306
19 Jan 23	263.00000 -8.50	270.10	261.00	268.00	1,127,827
18 Jan 23	271.50000 -4.50	277.20	269.00	275.00	831,341
17 Jan 23	276.00000 +2.50	278.50	268.50	271.50	788,665
16 Jan 23	273.50000 -6.50	284.00	272.50	282.00	721,775
13 Jan 23	280.00000 +5.00	285.50	274.50	278.00	1,137,767
12 Jan 23	275.00000 +10.50	277.00	265.00	266.00	1,473,090
11 Jan 23	264.50000 -5.50	274.50	261.91	274.00	912,893
10 Jan 23	270.00000 -1.00	278.50	267.30	270.00	2,749,719
09 Jan 23	271.00000 +11.00	277.00	260.50	262.00	1,943,826
06 Jan 23	260.00000 +1.00	264.00	256.50	259.50	1,196,788
05 Jan 23	259.00000 +3.00	262.50	257.00	260.50	1,360,255
04 Jan 23	256.00000 -16.50	272.20	256.00	270.00	1,777,545
03 Jan 23	272.50000 -12.50	296.50	272.50	290.00	1,458,750
30 Dec 22	285.00000 -5.00	290.50	283.50	290.00	298,864
29 Dec 22	290.00000 +2.50	297.00	280.50	288.00	1,561,885
28 Dec 22	287.50000 +13.00	290.00	277.50	278.00	3,032,477
23 Dec 22	274.50000 +15.50	279.00	264.00	265.00	2,742,277
22 Dec 22	259.00000 -5.50	267.00	253.50	264.50	3,650,059
21 Dec 22	264.50000 +6.00	267.00	254.00	258.50	3,425,691
20 Dec 22	258.50000 -19.50	284.50	251.00	282.50	4,075,218
19 Dec 22	278.00000 -4.00	285.65	277.00	281.00	484,368
16 Dec 22	282.00000 -6.50	290.00	280.50	282.00	879,106
15 Dec 22	288.50000 +1.50	293.50	284.38	285.00	1,206,155
14 Dec 22	287.00000 -8.50	298.00	286.00	293.00	1,202,180
13 Dec 22	295.50000 +5.00	299.50	287.69	291.50	1,317,678
12 Dec 22	290.50000 +0.50	304.00	288.79	289.00	1,528,266
09 Dec 22	290.00000 +2.00	293.90	283.50	284.00	1,484,106
08 Dec 22	288.00000 +9.00	291.50	270.50	279.00	2,001,899
07 Dec 22	279.00000 -11.00	290.00	278.00	290.00	1,658,872
06 Dec 22	290.00000 +0.50	297.50	284.00	291.00	1,412,469
05 Dec 22	289.50000 -27.50	303.52	286.50	303.00	4,549,508
02 Dec 22	317.00000 -3.50	321.00	311.50	320.00	899,666
01 Dec 22	320.50000 +3.50	322.00	308.51	315.00	843,799
30 Nov 22	317.00000 +4.50	323.00	307.50	315.00	1,283,541
29 Nov 22	312.50000 +12.50	319.16	301.50	304.50	1,873,630
28 Nov 22	300.00000 -6.50	304.15	292.00	296.00	1,759,651
25 Nov 22	306.50000 +9.50	308.50	293.00	299.00	891,204
24 Nov 22	297.00000 +0.00	300.50	292.50	296.00	632,661
23 Nov 22	297.00000 +2.00	301.05	288.00	300.00	1,020,929
22 Nov 22	295.00000 +7.50	300.00	288.50	300.00	949,874
21 Nov 22	287.50000 -9.00	303.00	282.50	296.50	1,655,251
18 Nov 22	296.50000 +9.00	300.50	286.90	290.50	1,092,529
17 Nov 22	287.50000 -25.00	329.50	287.50	308.00	2,919,592
16 Nov 22	312.50000 +4.00	317.00	304.48	310.00	838,058
15 Nov 22	308.50000 +16.50	313.50	288.47	297.00	909,666
14 Nov 22	292.00000 -27.50	320.00	289.32	310.00	1,994,164
11 Nov 22	319.50000 +12.50	320.00	309.50	315.50	634,958
10 Nov 22	307.00000 -5.00	317.00	305.00	310.00	490,830
09 Nov 22	312.00000 -23.00	315.50	311.00	315.00	506,525
14 Oct 22	335.00000 -16.00	359.50	332.00	359.50	1,011,272
13 Oct 22	351.00000 +13.50	355.00	333.93	335.50	1,097,109
12 Oct 22	337.50000 -11.50	356.50	336.72	355.00	1,037,686
11 Oct 22	349.00000 -17.00	367.93	349.00	360.00	734,947
10 Oct 22	366.00000 -16.00	383.07	362.97	370.00	807,166
07 Oct 22	382.00000 +0.00	384.27	375.35	382.00	881,686
06 Oct 22	382.00000 +10.00	385.00	369.75	373.50	826,824
05 Oct 22	372.00000 -5.50	380.50	358.25	372.00	1,208,646
04 Oct 22	377.50000 +2.00	383.00	374.00	383.00	983,913
03 Oct 22	375.50000 +1.00	387.00	373.50	381.50	1,235,560
30 Sep 22	374.50000 +16.50	375.50	360.00	360.00	1,299,915
29 Sep 22	358.00000 -13.50	385.00	355.00	355.00	1,259,948
28 Sep 22	371.50000 +16.50	374.00	336.85	355.00	1,659,442
27 Sep 22	355.00000 +13.00	362.88	338.50	342.00	1,564,701
26 Sep 22	342.00000 -12.00	353.35	334.00	351.00	1,609,859
23 Sep 22	354.00000 -17.00	369.80	350.50	366.00	881,172
22 Sep 22	371.00000 -2.00	375.50	361.00	361.00	371,054
21 Sep 22	373.00000 +8.50	380.00	366.50	366.50	2,754,511
20 Sep 22	364.50000 -15.00	382.50	361.00	379.00	702,323
16 Sep 22	379.50000 +3.50	383.00	375.00	378.50	505,090
15 Sep 22	376.00000 -4.50	389.50	373.94	377.50	844,746
14 Sep 22	380.50000 -8.50	384.00	362.00	382.00	1,945,293
13 Sep 22	389.00000 -1.00	398.50	378.00	398.50	808,027
12 Sep 22	390.00000 +0.00	393.88	380.50	392.00	857,797
09 Sep 22	390.00000 +2.50	399.38	385.00	385.00	939,139
08 Sep 22	387.50000 +21.50	393.00	365.60	380.50	1,200,491
07 Sep 22	366.00000 +4.00	393.61	347.12	362.50	1,995,031
06 Sep 22	362.00000 -21.00	385.00	360.00	383.00	1,110,784
05 Sep 22	383.00000 +17.50	399.00	380.50	382.00	1,425,379
02 Sep 22	365.50000 -7.50	385.00	360.50	374.50	1,785,941
01 Sep 22	373.00000 -0.50	380.00	368.50	376.50	1,092,337
31 Aug 22	373.50000 -24.50	409.25	373.06	405.00	3,099,636
30 Aug 22	398.00000 -52.00	454.00	397.80	449.00	3,215,714
26 Aug 22	450.00000 +6.50	450.50	427.04	450.00	959,618
25 Aug 22	443.50000 +13.00	449.50	432.50	436.00	1,282,167
24 Aug 22	430.50000 -4.50	436.00	420.93	425.00	2,056,580
23 Aug 22	435.00000 +5.00	436.00	427.00	436.00	1,330,069
22 Aug 22	430.00000 +15.00	432.00	415.00	419.00	2,001,624
19 Aug 22	415.00000 +4.50	415.50	406.76	411.50	719,543
18 Aug 22	410.50000 +1.00	421.00	406.11	410.00	935,180
17 Aug 22	409.50000 +19.00	409.50	388.00	392.00	2,089,441
16 Aug 22	390.50000 +13.50	394.50	378.44	387.00	1,370,003
15 Aug 22	377.00000 -15.00	398.00	374.00	395.00	1,291,968
12 Aug 22	392.00000 +13.00	398.00	373.38	379.50	1,583,741
11 Aug 22	379.00000 +15.00	382.10	360.00	360.00	1,035,941
10 Aug 22	364.00000 -5.00	375.00	350.76	375.00	1,296,282
09 Aug 22	369.00000 +1.00	374.50	356.00	356.00	771,292
08 Aug 22	368.00000 +7.50	370.00	360.00	360.00	249,618
05 Aug 22	360.50000 +8.50	366.56	352.00	360.00	488,089
04 Aug 22	352.00000 -3.50	360.00	348.50	352.00	413,805
03 Aug 22	355.50000 -0.50	366.00	351.00	351.00	489,126
02 Aug 22	356.00000 -8.00	367.00	352.50	367.00	796,900
01 Aug 22	364.00000 -14.50	379.81	362.50	375.00	834,693
29 Jul 22	378.50000 +2.00	382.00	368.00	368.00	569,469
28 Jul 22	376.50000 +3.50	383.50	370.00	383.50	604,197
27 Jul 22	373.00000 +4.50	382.00	364.00	364.00	562,650
26 Jul 22	368.50000 -6.50	381.10	364.00	375.00	1,208,047
25 Jul 22	375.00000 +18.00	375.83	355.00	365.00	1,564,087
22 Jul 22	357.00000 +15.50	358.50	340.00	340.00	796,978
21 Jul 22	341.50000 -12.00	359.00	338.50	359.00	486,545
20 Jul 22	353.50000 +15.00	356.83	338.00	343.50	1,113,125
19 Jul 22	338.50000 +2.50	342.00	329.48	336.00	943,458
18 Jul 22	336.00000 +13.00	342.00	323.00	325.00	1,187,036
15 Jul 22	323.00000 -0.50	326.80	312.50	325.00	890,304
14 Jul 22	323.50000 -18.50	347.50	323.50	347.50	1,580,884
13 Jul 22	342.00000 -6.00	356.00	333.02	356.00	2,018,817
12 Jul 22	348.00000 +43.00	350.72	328.00	347.50	4,166,881
11 Jul 22	305.00000 +5.00	313.50	293.22	299.00	1,172,715
08 Jul 22	300.00000 +10.00	303.00	285.00	285.00	1,047,322
07 Jul 22	290.00000 +14.00	292.50	275.50	285.00	2,004,400
06 Jul 22	276.00000 -7.50	288.00	275.50	285.00	3,577,160
05 Jul 22	283.50000 -11.50	306.50	281.50	296.50	3,032,332
04 Jul 22	295.00000 +18.00	297.06	275.00	275.00	1,578,112
01 Jul 22	277.00000 -8.00	288.01	274.50	280.00	1,557,427
30 Jun 22	285.00000 -9.00	289.17	278.00	287.00	1,536,332
29 Jun 22	294.00000 -0.50	302.50	287.00	290.50	837,501
28 Jun 22	294.50000 -2.00	303.17	291.50	291.50	1,307,074
27 Jun 22	296.50000 +2.00	299.00	292.50	294.50	1,246,630
24 Jun 22	294.50000 +5.50	300.00	290.00	295.00	1,193,384
23 Jun 22	289.00000 -3.00	296.00	286.50	296.00	2,107,236
22 Jun 22	292.00000 -9.00	301.00	289.00	300.00	2,293,376
21 Jun 22	301.00000 -3.00	312.00	299.50	302.50	1,148,781
20 Jun 22	304.00000 +3.00	307.00	293.50	300.00	2,021,062
17 Jun 22	301.00000 -20.00	323.50	300.00	308.50	3,416,531
16 Jun 22	321.00000 +13.00	322.50	307.95	309.00	4,532,166
15 Jun 22	308.00000 +16.50	310.00	287.00	295.00	2,767,690
14 Jun 22	291.50000 +11.00	292.50	277.50	283.00	2,445,843
13 Jun 22	280.50000 -9.50	292.00	279.00	290.00	2,943,164
10 Jun 22	290.00000 +0.00	295.00	286.00	290.00	1,806,309
09 Jun 22	290.00000 +0.50	300.00	285.00	289.00	2,969,469
08 Jun 22	289.50000 +8.00	295.50	278.50	282.00	3,970,476
07 Jun 22	281.50000 +17.50	284.00	261.00	265.00	4,047,958
06 Jun 22	264.00000 +12.50	281.50	257.63	259.00	3,479,635
01 Jun 22	251.50000 -9.50	258.00	247.00	255.00	2,681,246
31 May 22	261.00000 +12.00	272.74	252.50	253.00	6,089,803
30 May 22	249.00000 -4.00	257.50	242.50	252.00	3,861,604
27 May 22	253.00000 -18.50	268.50	250.00	266.50	7,563,193
26 May 22	271.50000 -44.50	314.50	265.50	303.00	7,249,028
25 May 22	316.00000 +6.50	319.00	304.36	317.00	2,906,511
24 May 22	309.50000 -14.50	324.15	305.00	324.00	3,691,477
23 May 22	324.00000 -8.50	338.50	316.00	338.50	1,551,339
20 May 22	332.50000 +8.50	342.50	325.50	328.50	1,295,487
19 May 22	324.00000 -9.00	337.00	318.00	333.00	971,145
18 May 22	333.00000 -5.50	348.00	329.95	330.00	1,834,878
17 May 22	338.50000 +6.50	343.61	330.24	340.00	1,766,715
16 May 22	332.00000 +12.00	334.00	312.00	312.00	1,471,573
13 May 22	320.00000 +8.00	325.00	311.00	317.50	1,588,939
12 May 22	312.00000 +6.00	326.50	288.19	301.50	4,129,464
11 May 22	306.00000 -1.00	320.00	302.00	320.00	2,060,999
10 May 22	307.00000 +7.00	316.50	298.00	298.00	2,600,299
09 May 22	300.00000 -40.00	338.50	299.00	338.50	4,164,743
06 May 22	340.00000 -20.00	360.00	340.00	360.00	2,805,205
05 May 22	360.00000 -4.00	369.00	358.50	365.00	1,081,584
04 May 22	364.00000 +14.00	371.00	346.00	347.00	1,839,021
03 May 22	350.00000 -1.50	356.00	343.82	349.00	1,884,662
29 Apr 22	351.50000 -5.00	367.34	347.67	364.50	2,224,126
28 Apr 22	356.50000 -36.50	377.50	355.50	371.00	16,079,049
27 Apr 22	393.00000 +15.50	397.50	379.78	381.00	1,541,816
26 Apr 22	377.50000 +8.50	378.00	367.13	367.50	3,062,765
25 Apr 22	369.00000 -8.00	378.50	357.16	377.00	2,463,219
22 Apr 22	377.00000 -7.50	384.00	374.50	375.00	1,332,727
21 Apr 22	384.50000 -19.50	393.50	354.00	392.00	4,854,999
20 Apr 22	404.00000 -6.50	412.76	394.15	408.00	2,952,143
19 Apr 22	410.50000 -3.50	421.50	410.50	415.00	942,759
14 Apr 22	414.00000 -4.50	423.50	413.30	421.00	788,471
13 Apr 22	418.50000 +6.50	423.50	409.00	412.00	1,842,854
12 Apr 22	412.00000 +8.00	412.00	400.50	405.00	1,075,959
11 Apr 22	404.00000 -11.00	415.00	400.00	415.00	724,825
08 Apr 22	415.00000 +10.00	419.74	405.00	405.00	1,510,705
07 Apr 22	405.00000 -3.00	413.50	399.43	409.00	1,450,089
06 Apr 22	408.00000 -2.50	412.50	401.50	401.50	1,229,519
05 Apr 22	410.50000 +2.00	417.50	406.00	408.50	1,487,314
04 Apr 22	408.50000 +6.50	418.00	400.50	402.00	1,413,063
01 Apr 22	402.00000 +3.50	404.00	393.99	400.00	1,401,602
31 Mar 22	398.50000 +9.50	400.00	378.00	381.50	917,583
30 Mar 22	389.00000 +36.00	392.00	356.28	362.00	1,472,539
29 Mar 22	353.00000 -11.00	369.00	344.00	369.00	2,422,479
28 Mar 22	364.00000 -31.50	396.50	363.50	395.00	1,353,624
25 Mar 22	395.50000 -4.50	403.50	381.00	402.00	1,258,788
24 Mar 22	400.00000 +15.50	401.00	384.00	387.00	1,165,735
23 Mar 22	384.50000 +3.50	390.00	376.50	380.00	1,479,583
22 Mar 22	381.00000 +7.00	381.50	372.50	380.00	1,658,950
21 Mar 22	374.00000 -8.00	386.00	373.50	384.00	1,138,503
18 Mar 22	382.00000 +12.00	385.58	363.04	365.50	1,842,193
17 Mar 22	370.00000 +30.00	371.50	340.00	348.50	4,649,927
16 Mar 22	340.00000 +9.00	346.50	327.00	331.00	1,670,220
15 Mar 22	331.00000 +6.00	331.50	311.24	320.00	3,146,831
14 Mar 22	325.00000 -11.50	345.00	322.00	343.50	1,987,578
11 Mar 22	336.50000 -1.50	347.50	329.50	337.00	1,091,471
10 Mar 22	338.00000 +3.50	342.00	327.00	330.00	3,227,068
09 Mar 22	334.50000 -20.50	362.00	316.00	360.00	4,625,161
08 Mar 22	355.00000 +31.00	357.18	324.00	328.50	4,150,226
07 Mar 22	324.00000 +37.00	324.00	291.50	291.50	3,968,318
04 Mar 22	287.00000 +3.00	288.00	277.50	284.00	1,021,308
03 Mar 22	284.00000 -14.00	306.00	280.00	306.00	1,338,353
02 Mar 22	298.00000 +6.00	310.50	290.73	293.00	1,745,373
01 Mar 22	292.00000 +14.50	295.00	275.00	277.00	2,191,146
28 Feb 22	277.50000 +10.00	288.50	265.44	271.50	3,824,227
25 Feb 22	267.50000 -22.00	292.50	266.50	292.50	1,281,031
24 Feb 22	289.50000 +19.50	293.50	275.00	282.00	4,387,743
23 Feb 22	270.00000 +5.50	270.05	263.00	264.50	1,672,503
22 Feb 22	264.50000 +20.50	266.50	244.00	244.00	2,305,075
21 Feb 22	244.00000 -4.50	253.60	242.00	250.00	688,040
18 Feb 22	248.50000 -9.50	258.30	247.50	258.00	872,732
17 Feb 22	258.00000 +7.00	260.00	250.80	255.00	1,305,192
16 Feb 22	251.00000 +4.00	251.00	238.50	250.00	1,542,871
15 Feb 22	247.00000 -29.00	276.78	240.00	276.00	4,265,761
14 Feb 22	276.00000 +16.50	277.87	260.50	265.00	3,603,185
11 Feb 22	259.50000 +4.50	259.50	253.50	259.50	639,376
10 Feb 22	255.00000 +0.00	257.50	251.00	252.50	730,844
09 Feb 22	255.00000 +4.00	257.00	244.50	253.13	937,676
08 Feb 22	251.00000 -10.50	263.00	251.00	259.50	1,117,839
07 Feb 22	261.50000 +3.50	262.50	252.50	259.00	856,865
04 Feb 22	258.00000 +13.00	258.50	245.00	249.50	1,169,917
03 Feb 22	245.00000 +5.50	245.50	235.00	236.50	560,311
02 Feb 22	239.50000 -9.50	250.94	237.00	250.94	832,010
01 Feb 22	249.00000 -7.50	259.50	246.00	259.50	1,801,730
31 Jan 22	256.50000 +4.50	260.00	251.00	252.00	2,900,968
28 Jan 22	252.00000 -4.00	263.00	247.00	263.00	1,397,387
27 Jan 22	256.00000 -3.50	263.78	252.50	253.50	1,229,666
26 Jan 22	259.50000 +23.50	259.50	239.24	239.50	2,219,718
25 Jan 22	236.00000 +6.50	239.50	229.50	232.00	1,340,481
24 Jan 22	229.50000 -6.00	236.28	224.00	230.00	3,119,171
21 Jan 22	235.50000 -4.00	238.44	231.50	235.50	750,245
20 Jan 22	239.50000 -0.50	247.00	234.30	241.20	913,893
19 Jan 22	240.00000 +3.00	240.50	234.16	236.00	833,996
18 Jan 22	237.00000 -1.00	240.00	235.00	240.00	591,105
17 Jan 22	238.00000 -2.00	245.00	236.50	245.00	467,625
14 Jan 22	240.00000 -0.50	244.50	236.00	242.92	986,856
13 Jan 22	240.50000 -3.00	245.00	237.00	244.00	842,023
12 Jan 22	243.50000 +7.00	246.50	233.00	240.00	855,574
11 Jan 22	236.50000 +4.50	238.50	231.50	234.00	673,704
10 Jan 22	232.00000 -12.00	249.00	229.50	249.00	919,297
07 Jan 22	244.00000 -0.50	250.00	241.00	250.00	308,279
06 Jan 22	244.50000 -5.00	247.82	242.50	247.42	264,201
05 Jan 22	249.50000 +5.50	252.50	243.50	244.00	1,182,327
04 Jan 22	244.00000 +3.00	250.50	239.04	245.00	831,789
31 Dec 21	241.00000 -2.00	247.00	232.62	244.50	1,414,235
30 Dec 21	243.00000 +10.00	245.00	235.00	235.00	966,944
29 Dec 21	233.00000 -12.50	251.50	229.00	244.00	1,504,240
24 Dec 21	245.50000 -7.00	260.00	243.00	260.00	538,395
23 Dec 21	252.50000 -13.00	264.00	249.00	255.00	1,086,128
22 Dec 21	265.50000 -1.00	269.42	259.00	265.00	1,333,926
21 Dec 21	266.50000 +16.50	268.00	248.00	255.00	1,696,079
20 Dec 21	250.00000 -3.50	258.00	245.00	245.00	1,995,454
17 Dec 21	253.50000 -3.50	258.00	250.00	258.00	1,122,132
16 Dec 21	257.00000 +11.00	257.50	241.50	247.00	1,355,183
15 Dec 21	246.00000 -1.00	255.00	244.50	250.00	1,064,815
14 Dec 21	247.00000 +3.00	253.00	241.50	243.00	1,170,363
13 Dec 21	244.00000 +12.00	247.50	232.50	234.50	2,000,416
10 Dec 21	232.00000 +3.50	232.50	224.50	227.00	688,537
09 Dec 21	228.50000 +3.00	237.50	224.00	227.00	2,008,630
08 Dec 21	225.50000 +7.50	226.50	216.50	217.50	716,854
07 Dec 21	218.00000 +11.50	219.00	208.50	214.50	406,112
06 Dec 21	206.50000 -6.00	213.51	205.50	207.00	479,901
03 Dec 21	212.50000 +5.50	213.50	203.76	212.00	703,387
02 Dec 21	207.00000 -4.50	213.00	203.00	213.00	818,018
01 Dec 21	211.50000 +0.00	215.97	209.50	212.00	1,549,770
30 Nov 21	211.50000 +4.50	213.50	201.00	201.50	1,069,657
29 Nov 21	207.00000 +7.40	212.29	199.60	200.50	1,226,179
26 Nov 21	199.60001 -16.40	209.00	198.80	207.00	1,173,328
25 Nov 21	216.00000 +9.50	217.50	207.00	207.00	1,186,157
24 Nov 21	206.50000 +7.30	207.00	198.20	204.50	687,358
23 Nov 21	199.20000 +0.00	204.00	196.00	198.00	416,809
22 Nov 21	199.20000 +3.40	202.50	190.00	195.20	633,185
19 Nov 21	195.80000 -1.20	206.04	191.80	199.40	453,101
18 Nov 21	197.00000 -7.00	205.00	196.40	205.00	444,806
17 Nov 21	204.00000 +11.20	210.00	193.40	194.40	1,388,953
16 Nov 21	192.80000 +9.60	193.20	184.20	185.20	1,203,813
15 Nov 21	183.20000 -3.20	190.00	181.44	190.00	749,055
12 Nov 21	186.39999 -3.60	191.80	185.40	188.00	505,937
11 Nov 21	190.00000 +2.60	191.40	185.26	187.60	833,660
10 Nov 21	187.39999 -10.00	201.67	187.40	198.40	1,152,873
09 Nov 21	197.39999 +0.00	202.00	195.80	196.00	1,244,908
08 Nov 21	197.39999 -2.00	199.40	195.20	199.40	922,903
05 Nov 21	199.39999 -1.10	207.84	194.46	198.60	1,084,221
04 Nov 21	200.50000 -4.50	212.00	199.34	212.00	1,135,062
03 Nov 21	205.00000 -1.50	210.00	203.50	210.00	791,678
02 Nov 21	206.50000 -3.00	217.50	203.00	217.50	397,447
01 Nov 21	209.50000 +3.50	214.50	202.84	207.50	442,833
29 Oct 21	206.00000 -4.50	212.82	202.84	205.00	924,329
28 Oct 21	210.50000 -17.00	235.00	203.50	233.50	2,362,937
27 Oct 21	227.50000 -11.00	240.00	227.50	237.00	715,662
26 Oct 21	238.50000 -1.50	245.00	237.14	245.00	353,903
25 Oct 21	240.00000 +8.50	241.00	231.00	235.00	1,158,821
22 Oct 21	231.50000 -1.00	235.00	226.00	234.50	395,620
21 Oct 21	232.50000 +3.00	238.00	225.32	238.00	714,805
20 Oct 21	229.50000 -4.00	235.00	227.96	231.50	445,861
19 Oct 21	233.50000 +1.00	236.63	230.89	234.50	727,003
18 Oct 21	232.50000 +6.50	235.00	213.40	226.00	897,060
15 Oct 21	226.00000 -2.50	229.50	221.22	227.50	673,534
14 Oct 21	228.50000 +6.50	231.50	215.50	223.50	838,330
13 Oct 21	222.00000 -2.00	225.00	216.77	222.50	712,485
12 Oct 21	224.00000 -1.00	229.50	221.00	229.50	631,152
11 Oct 21	225.00000 +7.00	228.25	212.70	218.50	1,631,703
08 Oct 21	218.00000 +1.00	222.00	215.00	219.00	1,348,879
07 Oct 21	217.00000 -15.00	234.50	209.37	229.00	1,963,782
06 Oct 21	232.00000 -0.50	239.58	229.00	232.50	2,059,525
05 Oct 21	232.50000 -4.00	238.50	232.50	235.00	1,424,198
04 Oct 21	236.50000 +9.00	239.00	226.50	228.50	1,209,642
01 Oct 21	227.50000 -4.00	230.07	221.07	227.00	1,429,270
30 Sep 21	231.50000 -0.50	242.00	224.00	235.50	2,103,322
29 Sep 21	232.00000 +11.50	239.50	214.76	221.00	2,099,493
28 Sep 21	220.50000 +5.50	222.50	203.86	216.00	1,782,938
27 Sep 21	215.00000 +6.50	215.00	208.50	208.50	828,474
24 Sep 21	208.50000 +4.50	208.50	205.00	207.50	788,385
23 Sep 21	204.00000 -2.00	212.00	200.50	206.00	1,142,182
22 Sep 21	206.00000 +8.00	207.50	197.00	197.00	1,091,252
21 Sep 21	198.00000 +10.60	202.00	190.27	193.00	1,273,194
20 Sep 21	187.39999 -0.40	190.06	185.97	187.00	313,161
17 Sep 21	187.80000 -3.20	195.80	185.40	190.20	839,870
16 Sep 21	191.00000 +6.80	197.00	181.80	186.80	1,124,964
15 Sep 21	184.20000 +2.80	187.00	179.98	183.00	687,385
14 Sep 21	181.39999 +5.60	183.60	174.58	178.80	1,369,262
13 Sep 21	175.80000 +6.20	178.01	168.52	168.52	18,146
10 Sep 21	169.60001 -0.40	170.24	168.70	170.00	228,148
09 Sep 21	170.00000 +0.40	170.53	166.40	169.00	352,938
08 Sep 21	169.60001 -2.00	173.80	165.00	171.40	800,898
07 Sep 21	171.60001 -3.40	177.00	171.00	177.00	317,431
06 Sep 21	175.00000 +1.00	178.00	172.80	176.00	540,312
03 Sep 21	174.00000 +4.00	175.60	166.20	169.00	502,315
02 Sep 21	170.00000 +6.00	172.00	165.20	169.00	1,267,301
01 Sep 21	164.00000 +6.40	168.00	155.60	158.00	767,871
31 Aug 21	157.60001 +4.00	159.40	150.88	154.60	636,655
27 Aug 21	153.60001 -0.40	155.00	153.00	154.20	464,063
26 Aug 21	154.00000 +0.40	156.00	152.62	153.80	311,456
25 Aug 21	153.60001 +1.60	154.00	151.00	152.00	680,024
24 Aug 21	152.00000 +2.20	153.80	146.80	150.80	195,464
23 Aug 21	149.80000 +4.20	151.40	146.20	147.60	196,154
20 Aug 21	145.60001 -2.40	151.60	144.60	150.00	332,338
19 Aug 21	148.00000 -5.00	153.57	147.80	153.00	439,617
18 Aug 21	153.00000 +1.00	154.73	151.00	152.20	233,777
17 Aug 21	152.00000 +1.00	152.60	149.65	150.40	220,152
16 Aug 21	151.00000 +0.00	153.60	148.20	150.00	379,260
13 Aug 21	151.00000 -2.80	160.00	149.00	160.00	272,284
12 Aug 21	153.80000 +1.80	156.40	152.00	152.60	847,718
11 Aug 21	152.00000 -1.60	156.20	151.20	154.10	445,557
10 Aug 21	153.60001 -0.40	156.00	151.91	152.60	661,560
09 Aug 21	154.00000 -3.00	157.40	152.40	153.40	274,757
06 Aug 21	157.00000 +1.00	157.78	155.20	157.00	203,521
05 Aug 21	156.00000 -0.80	159.40	155.00	156.60	243,027
04 Aug 21	156.80000 -0.20	158.95	155.20	158.40	326,931
03 Aug 21	157.00000 +1.80	160.80	156.00	156.00	515,965
02 Aug 21	155.20000 -1.20	160.20	153.40	155.00	275,183
30 Jul 21	156.39999 +0.00	161.60	155.24	155.60	695,571
29 Jul 21	156.39999 +2.40	158.00	153.20	155.20	263,543
28 Jul 21	154.00000 -1.00	157.80	152.20	157.40	253,780
27 Jul 21	155.00000 +1.80	157.20	149.00	152.20	707,878
26 Jul 21	153.20000 +1.60	153.80	146.88	150.20	873,131
23 Jul 21	151.60001 +3.60	155.00	145.20	155.00	326,042
22 Jul 21	148.00000 -2.60	154.00	148.00	151.80	355,774
21 Jul 21	150.60001 +5.80	151.40	143.20	150.00	241,348
20 Jul 21	144.80000 +0.80	148.80	143.00	143.00	224,458
19 Jul 21	144.00000 -10.00	154.80	143.20	151.00	425,541
16 Jul 21	154.00000 +1.60	156.10	150.03	152.00	466,300
15 Jul 21	152.39999 -1.60	157.80	151.80	152.20	280,412
14 Jul 21	154.00000 +0.00	156.72	153.40	154.40	555,116
13 Jul 21	154.00000 +4.80	157.57	151.20	154.20	1,100,378
12 Jul 21	149.20000 +0.40	153.86	148.20	148.80	971,246
09 Jul 21	148.80000 +1.00	151.00	145.00	145.00	236,824
08 Jul 21	147.80000 -2.20	154.60	144.58	149.80	388,167
07 Jul 21	150.00000 +2.60	153.20	146.80	149.60	466,893
06 Jul 21	147.39999 -1.40	154.40	146.91	147.60	602,385
05 Jul 21	148.80000 +5.40	149.60	144.20	146.00	473,076
02 Jul 21	143.39999 +2.40	147.14	141.32	144.00	595,092
01 Jul 21	141.00000 +2.40	143.60	137.80	140.00	1,245,674
30 Jun 21	138.60001 +4.40	139.60	132.47	134.80	1,192,113
29 Jun 21	134.20000 +0.20	134.40	129.00	129.00	204,170
28 Jun 21	134.00000 +5.00	134.00	126.20	133.00	573,531
25 Jun 21	129.00000 +0.60	133.66	128.20	129.60	585,204
24 Jun 21	128.39999 -1.60	130.96	125.80	127.20	429,326
23 Jun 21	130.00000 +1.80	132.80	127.32	128.60	254,249
22 Jun 21	128.20000 +2.00	132.00	122.80	126.80	241,154
21 Jun 21	126.20000 +3.20	127.00	123.80	124.40	270,815
18 Jun 21	123.00000 -3.20	129.20	123.00	127.00	289,180
17 Jun 21	126.20000 -2.40	130.00	124.80	128.20	154,506
16 Jun 21	128.60001 -0.80	130.27	126.52	130.00	154,231
15 Jun 21	129.39999 +0.60	132.00	123.96	130.40	309,458
14 Jun 21	128.80000 -1.60	134.00	126.60	132.60	441,067
11 Jun 21	130.39999 -1.60	137.40	128.00	134.80	733,056
10 Jun 21	132.00000 +14.00	134.00	121.40	121.40	1,578,892
09 Jun 21	118.00000 +1.20	118.80	116.60	118.80	207,472
08 Jun 21	116.80000 -0.60	118.80	116.20	117.20	172,453
07 Jun 21	117.40000 +0.00	118.42	115.60	115.80	262,721
04 Jun 21	117.40000 -0.60	119.20	115.65	117.40	192,526
03 Jun 21	118.00000 +1.20	118.30	115.00	115.00	82,780
02 Jun 21	116.80000 -1.20	119.00	116.00	118.00	101,359
01 Jun 21	118.00000 +2.00	119.40	116.00	116.00	342,278
28 May 21	116.00000 -1.80	117.40	114.40	116.40	346,944
27 May 21	117.80000 +4.80	118.00	113.80	115.80	572,847
26 May 21	113.00000 -5.20	119.00	112.20	119.00	175,491
25 May 21	118.20000 +3.20	119.00	112.00	114.00	350,310
24 May 21	115.00000 +0.00	118.71	115.00	115.40	181,001
21 May 21	115.00000 +0.00	119.60	114.20	115.80	148,080
20 May 21	115.00000 -3.00	118.40	115.00	117.00	142,457
19 May 21	118.00000 -1.00	119.80	115.20	118.00	169,018
18 May 21	119.00000 +1.00	120.60	118.00	120.00	100,179
17 May 21	118.00000 +1.80	120.20	115.20	117.00	339,626
14 May 21	116.20000 -1.60	118.00	116.20	117.00	95,940
13 May 21	117.80000 -1.60	119.20	116.40	119.20	251,402
12 May 21	119.40000 +2.80	121.32	116.20	118.00	344,012
11 May 21	116.60000 -3.40	123.80	116.60	118.60	182,513
10 May 21	120.00000 +0.00	123.40	117.20	118.20	377,085
07 May 21	120.00000 +0.00	122.20	118.20	119.80	162,551
06 May 21	120.00000 +1.00	121.97	117.80	118.00	355,586
05 May 21	119.00000 -0.40	120.00	116.00	116.00	150,503
04 May 21	119.40000 +0.40	121.20	117.00	119.40	681,432
30 Apr 21	119.00000 -1.00	121.60	117.60	119.20	204,175
29 Apr 21	120.00000 -0.20	122.80	118.65	122.80	203,770
28 Apr 21	120.20000 +0.00	120.60	116.90	119.80	214,643
27 Apr 21	120.20000 +1.00	121.54	116.00	116.80	621,174
26 Apr 21	119.20000 +1.20	120.56	114.00	114.00	400,876
23 Apr 21	118.00000 +1.40	118.00	114.77	116.60	137,411
22 Apr 21	116.60000 +2.20	118.40	114.55	116.00	176,908
21 Apr 21	114.40000 -4.60	121.80	114.40	117.80	372,036
20 Apr 21	119.00000 +1.20	121.80	116.80	118.80	216,830
19 Apr 21	117.80000 -2.20	124.00	116.35	121.20	297,231
16 Apr 21	120.00000 +2.00	124.00	117.40	118.40	513,873
15 Apr 21	118.00000 -2.80	122.66	115.20	115.40	451,576
14 Apr 21	120.80000 +1.20	122.14	118.00	118.20	308,123
13 Apr 21	119.60000 +0.40	120.80	113.20	115.00	222,062
12 Apr 21	119.20000 +3.00	119.80	113.80	117.80	161,068
09 Apr 21	116.20000 -1.60	119.80	113.27	116.40	122,545
08 Apr 21	117.80000 +2.60	119.31	113.00	113.00	175,216
07 Apr 21	115.20000 +0.20	118.80	113.00	118.80	189,323
06 Apr 21	115.00000 -2.80	117.60	112.36	113.40	295,211
01 Apr 21	117.80000 +5.20	118.80	111.31	113.80	409,652
31 Mar 21	112.60000 -4.40	119.00	111.80	117.00	205,429
30 Mar 21	117.00000 +0.00	118.80	116.00	117.00	113,076
29 Mar 21	117.00000 +0.20	118.60	115.00	115.20	313,071
26 Mar 21	116.80000 +5.20	116.80	112.33	114.40	196,545
25 Mar 21	111.60000 -4.00	115.80	111.20	113.60	109,548
24 Mar 21	115.60000 +2.00	117.00	111.20	115.40	277,709
23 Mar 21	113.60000 +0.00	119.00	110.80	115.20	202,932
22 Mar 21	113.60000 -3.40	118.00	112.40	117.00	605,636
19 Mar 21	117.00000 -2.80	121.00	115.40	121.00	230,200
18 Mar 21	119.80000 -1.60	122.28	116.20	121.80	416,690
17 Mar 21	121.40000 +6.40	122.40	113.80	115.00	506,988
16 Mar 21	115.00000 -3.80	121.80	115.00	121.80	101,417
15 Mar 21	118.80000 +0.80	122.40	116.00	118.00	211,221
12 Mar 21	118.00000 +3.00	119.60	115.40	116.00	366,476
11 Mar 21	115.00000 -1.00	118.00	113.00	113.00	390,494
10 Mar 21	116.00000 -1.00	119.40	113.40	115.60	229,490
09 Mar 21	117.00000 -2.80	122.80	115.40	122.80	137,852
08 Mar 21	119.80000 -0.20	123.00	118.00	123.00	258,782
05 Mar 21	120.00000 +0.00	123.40	119.00	121.10	413,295
04 Mar 21	120.00000 -0.40	121.81	118.00	119.00	198,350
03 Mar 21	120.40000 +0.20	121.80	119.00	121.80	206,972
02 Mar 21	120.20000 +0.00	123.80	117.00	123.80	337,625
01 Mar 21	120.20000 +0.20	122.20	115.40	120.00	455,674
26 Feb 21	120.00000 +0.00	124.00	114.60	119.00	1,345,259
25 Feb 21	120.00000 +0.60	122.00	119.00	122.00	133,345
24 Feb 21	119.40000 +0.40	122.60	118.40	119.00	205,280
23 Feb 21	119.00000 +2.60	120.00	116.40	116.40	288,423
22 Feb 21	116.40000 -1.00	118.80	114.00	114.00	141,663
19 Feb 21	117.40000 -0.60	118.54	115.00	117.00	189,672
18 Feb 21	118.00000 -2.00	120.00	117.20	118.20	167,384
17 Feb 21	120.00000 +0.80	121.20	117.80	118.00	166,905
16 Feb 21	119.20000 +0.40	121.60	115.00	119.80	570,129
15 Feb 21	118.80000 +0.80	122.60	117.00	120.00	384,510
12 Feb 21	118.00000 +0.00	120.80	115.60	119.80	177,977
11 Feb 21	118.00000 -0.60	119.80	117.00	117.00	122,375
10 Feb 21	118.60000 -1.40	122.20	117.20	120.20	178,049
09 Feb 21	120.00000 -0.60	122.60	117.60	120.00	281,504
08 Feb 21	120.60000 +0.60	123.00	117.80	121.40	144,795
05 Feb 21	120.00000 +1.40	120.00	116.20	116.20	171,955
04 Feb 21	118.60000 +0.20	122.05	116.20	116.80	180,837
03 Feb 21	118.40000 -1.60	121.39	116.49	117.20	94,849
02 Feb 21	120.00000 +3.00	122.05	117.40	121.80	237,217
01 Feb 21	117.00000 -1.00	122.80	117.00	121.80	245,143
29 Jan 21	118.00000 -2.00	120.20	116.10	119.60	479,355
28 Jan 21	120.00000 +1.40	120.00	115.61	118.60	243,716
27 Jan 21	118.60000 -0.60	121.93	116.64	121.00	380,568
26 Jan 21	119.20000 +0.80	123.20	118.40	121.40	187,018
25 Jan 21	118.40000 -5.00	127.00	115.40	126.00	369,698
22 Jan 21	123.40000 -3.60	128.20	120.20	128.20	462,006
21 Jan 21	127.00000 +0.00	131.36	120.50	126.00	500,063
20 Jan 21	127.00000 +0.80	127.96	122.80	126.80	154,428
19 Jan 21	126.20000 +3.00	128.32	122.31	123.80	163,073
18 Jan 21	123.20000 -3.00	132.00	120.20	127.00	293,511
15 Jan 21	126.20000 -5.20	133.20	126.20	131.80	297,658
14 Jan 21	131.39999 +0.40	132.52	127.63	130.40	255,409
13 Jan 21	131.00000 +0.00	135.00	126.00	126.00	402,889
12 Jan 21	131.00000 +3.80	134.49	123.40	123.40	1,405,329
11 Jan 21	127.20000 -2.80	131.60	123.38	128.00	996,848
08 Jan 21	130.00000 +2.40	133.59	126.36	128.00	742,511
07 Jan 21	127.60000 +5.00	127.60	119.20	122.20	590,004
06 Jan 21	122.60000 +3.80	122.60	115.67	121.40	173,894
05 Jan 21	118.80000 +4.80	122.20	113.62	114.60	307,252
04 Jan 21	114.00000 -1.00	118.00	113.63	116.00	735,094
31 Dec 20	115.00000 -2.40	117.80	115.00	116.00	116,013
30 Dec 20	117.40000 +2.40	118.00	111.00	114.40	328,594
29 Dec 20	115.00000 +6.80	115.00	105.20	106.20	357,663
24 Dec 20	108.20000 +3.20	108.80	105.20	106.80	572,482
23 Dec 20	105.00000 +1.00	106.80	102.20	104.20	294,552
22 Dec 20	104.00000 +1.20	104.80	101.20	102.60	203,449
21 Dec 20	102.80000 +0.80	104.80	98.22	102.40	247,097
18 Dec 20	102.00000 -2.00	106.60	101.60	104.20	191,613
17 Dec 20	104.00000 +1.00	106.80	102.20	106.40	333,053
16 Dec 20	103.00000 -1.80	104.20	102.80	102.80	401,885
15 Dec 20	104.80000 +1.80	104.80	99.69	102.40	426,393
14 Dec 20	103.00000 -1.80	107.27	102.40	102.40	1,108,006
11 Dec 20	104.80000 -1.20	110.80	101.20	105.60	276,309
10 Dec 20	106.00000 -5.00	111.00	104.19	108.20	697,630
09 Dec 20	111.00000 -1.00	113.20	110.00	112.60	312,712
08 Dec 20	112.00000 +0.60	113.80	111.40	111.80	131,477
07 Dec 20	111.40000 -0.60	115.80	108.60	111.40	70,337
04 Dec 20	112.00000 +0.40	113.69	108.00	108.00	84,582
03 Dec 20	111.60000 -1.40	113.80	110.41	111.60	442,514
02 Dec 20	113.00000 -2.00	115.80	110.60	112.20	262,788
01 Dec 20	115.00000 +2.00	116.20	110.25	110.60	100,629
30 Nov 20	113.00000 +3.00	113.80	107.20	107.20	356,192
27 Nov 20	110.00000 -2.00	111.96	109.80	111.80	73,174
26 Nov 20	112.00000 +2.60	112.00	108.84	111.80	146,086
25 Nov 20	109.40000 -1.60	111.80	109.40	111.80	34,814
24 Nov 20	111.00000 +0.60	111.98	108.81	111.80	188,778
23 Nov 20	110.40000 -0.60	112.88	108.88	111.80	137,922
20 Nov 20	111.00000 +0.60	114.20	108.40	114.20	112,927
19 Nov 20	110.40000 -4.60	115.80	110.00	113.80	80,779
18 Nov 20	115.00000 +3.60	115.00	112.00	112.80	110,779
17 Nov 20	111.40000 -3.60	116.80	111.40	114.00	136,000
16 Nov 20	115.00000 +0.00	117.00	111.88	114.00	170,499
13 Nov 20	115.00000 +0.00	116.00	112.14	114.80	105,408
12 Nov 20	115.00000 +6.00	115.00	110.20	111.40	109,549
11 Nov 20	109.00000 -2.60	114.60	108.80	113.20	201,020
10 Nov 20	111.60000 +1.40	113.20	108.40	112.00	86,049
09 Nov 20	110.20000 -0.80	115.40	108.26	111.40	934,318
06 Nov 20	111.00000 +0.40	113.80	108.40	112.60	233,596
05 Nov 20	110.60000 -1.40	114.60	109.00	109.20	1,186,440
04 Nov 20	112.00000 +2.00	113.20	108.18	108.20	349,704
03 Nov 20	110.00000 +5.60	112.00	102.20	104.40	421,734
02 Nov 20	104.40000 -0.20	104.60	99.43	100.40	207,404
30 Oct 20	104.60000 +0.00	104.60	99.00	104.40	107,359
29 Oct 20	104.60000 -2.00	105.20	99.10	104.80	130,420
28 Oct 20	106.60000 -0.40	107.80	102.00	106.40	220,439
27 Oct 20	107.00000 +0.00	109.80	106.00	108.80	102,745
26 Oct 20	107.00000 -5.00	109.60	106.00	107.40	144,366
23 Oct 20	112.00000 +6.40	112.00	100.20	101.00	225,829
22 Oct 20	105.60000 +8.00	108.00	93.40	97.10	325,514
21 Oct 20	97.60000 +2.20	98.80	94.30	98.80	172,553
20 Oct 20	95.40000 -1.60	96.68	93.10	95.30	145,201
19 Oct 20	97.00000 +1.80	97.00	92.70	94.70	89,159
16 Oct 20	95.20000 +0.50	96.90	92.70	96.60	198,044
15 Oct 20	94.70000 +1.10	96.14	92.50	94.10	200,555
14 Oct 20	93.60000 -1.90	98.70	93.10	98.70	159,578
13 Oct 20	95.50000 -1.30	99.90	95.10	98.90	158,047
12 Oct 20	96.80000 +1.20	101.96	96.20	101.80	253,517
09 Oct 20	95.60000 -1.40	101.00	95.60	101.00	131,344
08 Oct 20	97.00000 -0.10	101.00	96.78	101.00	157,033
07 Oct 20	97.10000 -4.90	102.73	95.20	98.70	151,320
06 Oct 20	102.00000 +8.00	102.80	90.60	95.00	231,673
05 Oct 20	94.00000 +1.30	95.40	90.00	92.50	250,990
02 Oct 20	92.70000 -1.50	95.10	92.00	95.10	710,440
01 Oct 20	94.20000 -1.80	99.20	94.00	99.20	282,813
30 Sep 20	96.00000 -5.60	103.60	96.00	100.00	178,057
29 Sep 20	101.60000 -3.40	104.80	99.40	104.00	87,563
28 Sep 20	105.00000 +6.50	105.00	98.60	98.70	129,661
25 Sep 20	98.50000 +5.00	101.00	97.40	100.40	133,356
24 Sep 20	93.50000 -6.50	100.00	93.00	98.70	494,787
23 Sep 20	100.00000 +2.90	101.60	99.30	101.60	38,322
22 Sep 20	97.10000 -0.90	101.60	97.00	97.10	362,613
21 Sep 20	98.00000 -6.20	104.60	97.10	102.40	279,951
18 Sep 20	104.20000 +2.20	105.60	102.00	104.80	180,229
17 Sep 20	102.00000 -0.20	105.80	102.00	105.80	235,381
16 Sep 20	102.20000 +2.00	104.40	99.00	101.00	182,217
15 Sep 20	100.20000 +1.10	100.80	97.60	99.00	283,447
14 Sep 20	99.10000 -2.90	105.40	99.10	105.00	333,284
11 Sep 20	102.00000 -3.40	108.40	100.00	105.00	254,177
10 Sep 20	105.40000 -6.40	110.00	100.00	110.00	664,561
09 Sep 20	111.80000 +0.80	114.80	110.00	114.00	222,293
08 Sep 20	111.00000 -1.00	114.20	110.00	114.20	97,703
07 Sep 20	112.00000 +1.20	113.80	111.00	113.80	161,944
04 Sep 20	110.80000 -0.40	114.00	110.00	112.40	44,973
03 Sep 20	111.20000 -2.80	116.38	111.00	116.00	453,604
02 Sep 20	114.00000 -1.20	117.40	114.00	114.20	109,345
01 Sep 20	115.20000 -4.20	118.15	114.00	118.00	101,209
28 Aug 20	119.40000 +7.00	119.40	112.80	115.20	112,431
27 Aug 20	112.40000 +0.00	117.00	112.40	112.60	116,684
26 Aug 20	112.40000 -2.80	119.60	112.40	119.60	147,293
25 Aug 20	115.20000 -1.20	119.80	115.00	119.60	48,411
24 Aug 20	116.40000 -0.60	118.20	115.00	115.40	154,652
21 Aug 20	117.00000 -0.40	119.80	115.00	119.80	66,125
20 Aug 20	117.40000 +0.00	119.80	116.04	117.20	89,730
19 Aug 20	117.40000 +0.20	122.96	117.00	118.20	194,884
18 Aug 20	117.20000 +1.80	122.31	115.00	121.20	110,993
17 Aug 20	115.40000 -2.00	122.20	115.40	119.80	89,904
14 Aug 20	117.40000 +0.40	119.60	115.20	119.60	70,114
13 Aug 20	117.00000 -0.80	120.00	115.00	120.00	66,686
12 Aug 20	117.80000 +1.60	118.00	115.40	116.00	238,829
11 Aug 20	116.20000 -3.60	119.36	115.40	118.00	193,359
10 Aug 20	119.80000 +1.80	123.40	115.60	115.60	156,484
07 Aug 20	118.00000 -1.00	123.20	115.80	116.80	115,724
06 Aug 20	119.00000 -2.80	123.80	117.40	118.80	148,179
05 Aug 20	121.80000 +2.80	121.80	117.18	118.00	379,095
04 Aug 20	119.00000 +2.40	119.80	116.80	119.80	228,615
03 Aug 20	116.60000 -0.60	120.80	116.60	120.80	209,578
31 Jul 20	117.20000 -0.40	119.80	117.00	119.40	182,789
30 Jul 20	117.60000 -1.40	122.15	116.91	120.00	474,250
29 Jul 20	119.00000 -1.00	123.00	116.40	121.80	184,658
28 Jul 20	120.00000 +0.00	124.00	118.00	118.20	230,247
27 Jul 20	120.00000 +1.80	122.79	117.00	117.00	322,292
24 Jul 20	118.20000 -3.80	123.00	116.60	122.80	91,072
23 Jul 20	122.00000 -0.60	124.40	120.20	123.40	241,890
22 Jul 20	122.60000 +1.60	127.00	118.50	121.00	176,333
21 Jul 20	121.00000 -1.00	121.80	115.00	115.00	255,018
20 Jul 20	122.00000 +0.20	122.20	116.00	122.20	193,802
17 Jul 20	121.80000 +5.80	122.00	114.20	119.40	184,451
16 Jul 20	116.00000 +2.60	119.80	112.40	113.00	233,176
15 Jul 20	113.40000 -2.80	118.40	113.40	116.20	101,900
14 Jul 20	116.20000 -0.60	121.80	115.00	121.80	71,173
13 Jul 20	116.80000 -2.20	120.39	116.20	118.00	383,559
10 Jul 20	119.00000 +0.80	119.34	115.60	117.80	65,339
09 Jul 20	118.20000 -0.80	123.80	117.80	123.60	113,351
08 Jul 20	119.00000 -1.20	123.75	117.50	120.00	1,226,243
07 Jul 20	120.20000 +3.00	121.80	115.20	121.60	1,143,504
06 Jul 20	117.20000 +11.80	123.20	107.20	108.00	511,220
03 Jul 20	105.40000 -2.40	108.20	103.20	105.20	233,785
02 Jul 20	107.80000 +2.80	113.80	106.40	110.40	116,068
01 Jul 20	105.00000 -4.00	112.80	105.00	112.80	214,616
30 Jun 20	109.00000 -1.00	111.00	105.00	110.80	335,694
29 Jun 20	110.00000 -8.00	121.60	109.40	121.60	294,890
26 Jun 20	118.00000 -5.00	124.00	117.20	121.40	250,995
25 Jun 20	123.00000 +6.40	123.00	110.20	115.00	284,824
24 Jun 20	116.60000 -1.60	123.00	115.00	123.00	187,151
23 Jun 20	118.20000 +3.00	122.30	116.00	122.20	90,367
22 Jun 20	115.20000 -5.40	123.80	115.00	123.80	221,569
19 Jun 20	120.60000 +0.80	123.80	115.20	119.80	173,528
18 Jun 20	119.80000 +7.40	119.80	109.40	112.20	147,954
17 Jun 20	112.40000 -2.80	118.00	112.00	118.00	198,717
16 Jun 20	115.20000 -3.80	120.04	112.00	119.80	352,383
15 Jun 20	119.00000 +2.00	119.80	115.00	116.60	196,373
12 Jun 20	117.00000 +0.80	122.00	112.45	113.00	389,818
11 Jun 20	116.20000 -7.20	124.00	114.01	123.60	464,903
10 Jun 20	123.40000 -2.60	126.00	123.00	126.00	230,284
09 Jun 20	126.00000 -4.80	131.00	125.00	131.00	367,541
08 Jun 20	130.80000 +3.80	134.00	124.44	131.20	579,076
05 Jun 20	127.00000 +4.60	130.00	120.83	122.60	1,366,133
04 Jun 20	122.40000 +0.40	122.60	115.56	122.00	343,907
03 Jun 20	122.00000 +2.00	123.00	117.20	121.00	310,313
02 Jun 20	120.00000 +0.20	120.00	117.26	120.00	218,993
01 Jun 20	119.80000 +1.40	119.80	114.99	117.80	105,877
29 May 20	118.40000 +3.40	118.40	112.73	114.20	350,792
28 May 20	115.00000 -0.80	117.00	114.93	115.20	104,447
27 May 20	115.80000 -1.00	118.80	115.00	118.80	312,971
26 May 20	116.80000 -0.20	118.80	113.20	113.20	242,962
22 May 20	117.00000 +2.80	118.00	113.00	116.00	597,432
21 May 20	114.20000 -5.60	119.80	113.78	117.00	550,524
20 May 20	119.80000 +6.80	120.00	113.00	113.20	235,244
19 May 20	113.00000 +5.80	115.00	105.40	110.20	203,526
18 May 20	107.20000 +0.20	110.40	105.00	108.20	125,670
15 May 20	107.00000 +3.00	108.00	101.20	107.80	127,214
14 May 20	104.00000 -3.00	105.49	102.57	103.20	272,841
13 May 20	107.00000 +0.80	107.40	103.20	105.20	443,362
12 May 20	106.20000 -1.80	108.68	105.00	107.20	187,632
11 May 20	108.00000 +3.00	108.00	102.24	106.00	202,404
07 May 20	105.00000 +1.40	105.18	102.00	102.20	280,661
06 May 20	103.60000 +3.60	105.80	98.20	104.80	209,857
05 May 20	100.00000 +2.00	102.80	95.10	98.00	346,597
04 May 20	98.00000 +2.00	98.00	91.70	95.50	115,183
01 May 20	96.00000 +0.90	97.80	90.80	94.10	286,567
30 Apr 20	95.10000 -1.90	98.00	93.10	98.00	335,114
29 Apr 20	97.00000 +4.70	98.00	86.91	88.00	363,780
28 Apr 20	92.30000 +3.10	92.30	85.80	86.80	122,137
27 Apr 20	89.20000 +0.20	93.88	85.90	90.30	398,916
24 Apr 20	89.00000 -8.00	98.00	89.00	98.00	192,826
23 Apr 20	97.00000 +9.00	103.00	91.40	91.40	2,084,385
22 Apr 20	88.00000 +6.90	90.00	79.79	84.40	349,047
21 Apr 20	81.10000 -4.90	84.90	76.10	81.50	416,191
20 Apr 20	86.00000 -0.30	89.80	84.96	89.00	134,491
17 Apr 20	86.30000 -4.00	90.00	85.10	89.90	175,067
16 Apr 20	90.30000 +8.30	95.00	85.84	86.90	346,402
15 Apr 20	82.00000 -14.90	96.00	82.00	96.00	356,311
14 Apr 20	96.90000 +1.90	96.90	87.69	92.30	276,343
09 Apr 20	95.00000 +3.70	98.00	87.00	87.00	326,480
08 Apr 20	91.30000 -5.60	94.16	88.00	93.10	469,077
07 Apr 20	96.90000 +12.90	98.87	84.10	84.10	710,475
06 Apr 20	84.00000 +7.60	84.00	76.00	76.00	298,593
03 Apr 20	76.40000 -0.60	80.10	75.00	80.10	392,458
02 Apr 20	77.00000 +2.00	83.70	73.90	78.90	671,058
01 Apr 20	75.00000 -3.80	78.40	73.10	74.20	189,000
31 Mar 20	78.80000 +9.80	79.00	70.86	70.90	230,208
30 Mar 20	69.00000 -4.00	73.00	64.90	73.00	227,004
27 Mar 20	73.00000 -6.00	82.50	70.80	77.00	235,097
26 Mar 20	79.00000 +7.80	83.46	67.10	69.30	483,620
25 Mar 20	71.20000 +0.80	77.60	67.10	75.80	325,815
24 Mar 20	70.40000 +8.90	73.00	63.79	64.00	245,150
23 Mar 20	61.50000 -4.60	66.10	61.30	66.10	109,506
20 Mar 20	66.10000 +0.10	76.94	66.10	67.20	716,667
19 Mar 20	66.00000 -0.40	70.80	62.00	63.20	371,475
18 Mar 20	66.40000 -1.60	67.00	62.70	65.60	494,748
17 Mar 20	68.00000 -1.30	73.35	64.10	68.00	466,038
16 Mar 20	69.30000 -5.20	73.86	65.00	72.50	768,697
13 Mar 20	74.50000 -1.50	79.90	73.00	79.10	737,005
12 Mar 20	76.00000 -8.00	85.30	76.00	84.10	905,427
11 Mar 20	84.00000 -2.00	90.00	84.00	90.00	273,453
10 Mar 20	86.00000 +4.00	89.90	81.00	81.00	505,446
09 Mar 20	82.00000 -6.20	84.00	70.14	82.80	1,497,432
06 Mar 20	88.20000 -4.40	95.00	85.60	95.00	759,141
05 Mar 20	92.60000 -5.40	102.78	92.60	97.10	237,297
04 Mar 20	98.00000 +0.60	100.60	96.96	98.00	175,071
03 Mar 20	97.40000 +1.90	98.00	95.10	98.00	297,609
02 Mar 20	95.50000 -2.40	102.80	91.10	98.00	472,739
28 Feb 20	97.90000 -0.10	99.06	94.50	98.20	417,533
27 Feb 20	98.00000 -8.00	105.01	97.00	105.00	472,597
26 Feb 20	106.00000 +1.20	109.60	101.00	104.00	292,176
25 Feb 20	104.80000 -0.20	109.80	104.00	109.80	394,958
24 Feb 20	105.00000 -2.20	108.66	104.00	106.00	823,208
21 Feb 20	107.20000 -4.80	112.00	105.40	105.40	119,093
20 Feb 20	112.00000 +2.80	112.20	105.40	105.40	174,652
19 Feb 20	109.20000 +4.00	112.80	106.60	109.80	142,692
18 Feb 20	105.20000 -5.40	113.00	105.00	113.00	294,539
17 Feb 20	110.60000 +1.60	113.80	108.00	110.00	193,066
14 Feb 20	109.00000 -1.80	114.80	109.00	110.20	144,886
13 Feb 20	110.80000 -0.20	115.40	109.20	112.60	114,277
12 Feb 20	111.00000 -2.00	115.11	109.00	109.00	134,102
11 Feb 20	113.00000 +5.40	115.60	107.40	107.60	211,071
10 Feb 20	107.60000 -1.40	111.81	107.37	110.20	410,869
07 Feb 20	109.00000 -2.00	114.80	107.65	114.80	281,975
06 Feb 20	111.00000 -4.00	118.00	108.20	118.00	289,294
05 Feb 20	115.00000 +4.60	117.80	110.00	112.40	154,102
04 Feb 20	110.40000 -4.80	116.53	106.20	112.40	427,333
03 Feb 20	115.20000 -0.40	120.80	112.40	117.80	238,929
31 Jan 20	115.60000 -4.40	122.12	115.60	121.00	293,069
30 Jan 20	120.00000 -10.00	123.18	107.94	112.00	1,148,688
29 Jan 20	130.00000 +1.00	131.80	124.00	124.00	227,604
28 Jan 20	129.00000 +6.00	129.00	123.48	124.80	258,071
27 Jan 20	123.00000 +0.00	124.00	119.00	119.00	372,583
24 Jan 20	123.00000 +0.80	125.14	120.00	120.00	126,098
23 Jan 20	122.20000 -1.80	126.90	119.60	126.00	362,267
22 Jan 20	124.00000 -9.00	132.00	121.00	130.40	391,690
21 Jan 20	133.00000 -2.00	140.80	130.60	140.80	236,397
20 Jan 20	135.00000 -4.00	141.00	132.00	141.00	175,838
17 Jan 20	139.00000 +2.20	141.40	134.10	134.20	393,118
16 Jan 20	136.80000 -1.00	139.80	134.21	139.00	364,617
15 Jan 20	137.80000 -0.20	142.82	134.60	140.00	419,852
14 Jan 20	138.00000 +15.40	139.50	123.00	123.00	1,035,492
13 Jan 20	122.60000 +2.60	122.60	114.03	121.00	353,282
10 Jan 20	120.00000 -4.80	124.80	119.99	124.00	216,220
09 Jan 20	124.80000 -1.20	129.80	123.20	125.00	237,891
08 Jan 20	126.00000 -3.00	131.00	124.20	131.00	184,690
07 Jan 20	129.00000 -1.80	132.80	125.00	125.20	180,279
06 Jan 20	130.80000 +2.80	133.20	123.41	130.00	400,208
03 Jan 20	128.00000 -2.00	130.50	123.60	129.00	587,490
02 Jan 20	130.00000 +0.80	133.00	126.65	127.20	314,781
31 Dec 19	129.20000 -2.00	130.00	128.00	128.00	180,373
30 Dec 19	131.20000 -1.80	134.00	129.20	133.00	195,547
27 Dec 19	133.00000 +2.60	134.40	131.20	133.80	144,040
24 Dec 19	130.39999 -4.20	134.40	130.40	134.40	39,608
23 Dec 19	134.60001 +3.40	134.60	128.40	133.60	164,326
20 Dec 19	131.20000 -2.20	134.60	128.20	134.60	120,572
19 Dec 19	133.39999 +4.40	134.60	127.20	134.40	274,207
18 Dec 19	129.00000 +7.60	131.60	120.00	120.20	436,562
17 Dec 19	121.40000 +0.00	125.00	117.20	123.40	127,402
16 Dec 19	121.40000 -1.60	124.80	117.00	117.00	256,079
13 Dec 19	123.00000 +6.00	124.00	118.40	124.00	154,056
12 Dec 19	117.00000 +2.00	121.70	116.00	116.20	109,146
11 Dec 19	115.00000 -6.00	124.20	115.00	119.20	66,630
10 Dec 19	121.00000 +0.00	122.11	118.80	121.00	169,005
09 Dec 19	121.00000 -2.20	126.00	118.92	122.80	246,847
06 Dec 19	123.20000 +1.00	126.20	120.20	126.20	100,454
05 Dec 19	122.20000 -0.60	124.30	119.80	121.00	176,972
04 Dec 19	122.80000 +2.00	125.60	119.00	119.00	168,234
03 Dec 19	120.80000 +0.40	126.00	120.20	120.20	124,094
02 Dec 19	120.40000 -3.60	124.80	120.00	120.00	121,120
29 Nov 19	124.00000 +0.00	126.00	120.00	120.00	82,676
28 Nov 19	124.00000 -1.00	126.00	120.00	120.00	109,778
27 Nov 19	125.00000 +0.00	126.20	120.76	126.20	100,593
26 Nov 19	125.00000 +6.80	125.00	117.00	118.00	478,743
25 Nov 19	118.20000 -1.80	120.00	118.00	120.00	147,717
22 Nov 19	120.00000 -0.20	123.80	119.00	121.00	163,641
21 Nov 19	120.20000 -2.80	124.00	119.79	121.00	139,370
20 Nov 19	123.00000 +0.20	123.84	120.40	120.40	144,250
19 Nov 19	122.80000 -2.00	126.20	120.20	126.20	86,912
18 Nov 19	124.80000 +1.20	129.20	120.20	129.20	149,298
15 Nov 19	123.60000 -0.80	127.40	121.20	127.40	112,608
14 Nov 19	124.40000 +2.40	128.00	122.82	128.00	125,909
13 Nov 19	122.00000 -6.00	128.80	121.18	128.80	270,491
12 Nov 19	128.00000 -1.20	134.00	127.30	134.00	163,212
11 Nov 19	129.20000 -2.00	133.80	128.80	132.00	200,207
08 Nov 19	131.20000 -2.60	139.00	131.00	139.00	206,597
07 Nov 19	133.80000 +0.20	139.00	132.99	139.00	1,675,205
06 Nov 19	133.60001 -0.60	137.20	131.89	134.80	523,864
05 Nov 19	134.20000 -0.60	137.23	132.80	137.00	391,681
04 Nov 19	134.80000 -4.40	137.20	133.20	137.00	459,578
01 Nov 19	139.20000 +5.20	140.00	134.00	135.40	808,041
31 Oct 19	134.00000 -4.60	136.80	134.00	136.00	128,449
30 Oct 19	138.60001 -0.40	138.60	133.87	136.80	121,036
29 Oct 19	139.00000 +2.00	140.00	136.00	137.40	332,374
28 Oct 19	137.00000 -3.00	142.80	132.00	138.80	337,232
25 Oct 19	140.00000 -3.40	143.60	136.40	143.60	550,156
24 Oct 19	143.39999 +10.00	146.00	132.16	135.00	1,054,976
23 Oct 19	133.39999 +2.60	134.20	126.60	133.00	130,979
22 Oct 19	130.80000 +5.80	134.80	125.31	130.00	192,750
21 Oct 19	125.00000 -2.00	130.00	123.20	129.80	162,249
18 Oct 19	127.00000 -3.00	131.40	126.00	129.00	155,547
17 Oct 19	130.00000 -5.00	135.00	129.40	129.40	94,326
16 Oct 19	135.00000 +1.00	135.00	128.27	134.80	48,843
15 Oct 19	134.00000 +0.20	135.00	130.64	135.00	29,177
14 Oct 19	133.80000 -2.20	138.00	130.25	138.00	162,223
11 Oct 19	136.00000 +2.80	138.00	133.43	136.00	148,713
10 Oct 19	133.20000 +1.20	136.00	130.56	132.00	137,464
09 Oct 19	132.00000 +0.40	133.80	128.80	128.80	354,297
08 Oct 19	131.60001 -6.80	139.00	129.40	139.00	534,957
07 Oct 19	138.39999 +4.20	139.00	129.00	135.00	208,407
04 Oct 19	134.20000 +1.00	134.80	132.00	133.40	109,241
03 Oct 19	133.20000 -0.40	134.80	130.00	132.60	299,604
02 Oct 19	133.60001 -6.00	139.00	132.00	137.20	292,855
01 Oct 19	139.60001 +4.20	143.20	132.00	137.00	1,790,516
30 Sep 19	135.39999 +7.20	136.40	126.07	128.40	718,221
27 Sep 19	128.20000 +2.00	130.60	125.40	125.40	255,956
26 Sep 19	126.20000 +0.00	128.41	124.20	126.60	888,306
25 Sep 19	126.20000 -2.20	129.90	124.40	129.00	487,132
24 Sep 19	128.39999 -6.60	139.40	125.00	135.00	697,740
23 Sep 19	135.00000 +8.00	136.80	126.00	126.20	295,913
20 Sep 19	127.00000 +0.00	128.00	124.78	126.80	162,677
19 Sep 19	127.00000 +2.60	129.26	123.60	125.20	197,737
18 Sep 19	124.40000 +0.20	125.80	120.74	125.40	134,063
17 Sep 19	124.20000 +3.60	125.00	120.85	121.80	491,845
16 Sep 19	120.60000 +1.60	123.60	117.40	123.00	256,521
13 Sep 19	119.00000 +3.00	120.00	113.73	115.60	2,201,347
12 Sep 19	116.00000 -1.00	117.00	111.36	117.00	60,550
11 Sep 19	117.00000 +0.20	117.00	111.40	117.00	1,355,663
10 Sep 19	116.80000 -1.60	119.00	113.20	119.00	412,071
09 Sep 19	118.40000 +2.40	119.20	114.83	117.60	114,331
06 Sep 19	116.00000 +1.40	117.80	113.00	115.80	176,375
05 Sep 19	114.60000 +5.40	116.40	106.40	111.60	148,046
04 Sep 19	109.20000 +0.60	114.80	106.00	109.00	97,144
03 Sep 19	108.60000 -2.40	112.76	108.60	109.20	56,763
02 Sep 19	111.00000 -3.00	116.20	110.00	116.20	94,788
30 Aug 19	114.00000 +0.00	116.00	111.60	112.80	75,678
29 Aug 19	114.00000 +1.60	114.00	111.60	114.00	37,031
28 Aug 19	112.40000 -0.60	116.20	112.00	116.20	206,678
27 Aug 19	113.00000 -2.80	116.40	111.80	116.40	59,577
23 Aug 19	115.80000 +3.80	120.00	110.00	112.00	985,710
22 Aug 19	112.00000 +0.40	112.00	108.00	111.40	78,687
21 Aug 19	111.60000 +0.00	112.00	107.80	112.00	122,638
20 Aug 19	111.60000 +6.20	111.60	103.00	105.60	561,087
19 Aug 19	105.40000 +0.80	107.60	103.80	103.80	133,551
16 Aug 19	104.60000 +1.00	106.60	103.74	104.60	219,457
15 Aug 19	103.60000 -1.20	105.20	102.20	105.20	282,593
14 Aug 19	104.80000 -5.00	109.60	102.20	109.60	87,096
13 Aug 19	109.80000 +4.40	109.80	102.20	105.20	524,341
12 Aug 19	105.40000 -0.60	108.66	102.40	108.20	225,456
09 Aug 19	106.00000 -1.40	109.00	104.00	108.40	232,177
08 Aug 19	107.40000 +3.00	109.25	102.00	102.00	326,088
07 Aug 19	104.40000 -1.60	106.20	103.20	105.40	238,473
06 Aug 19	106.00000 -2.00	113.00	103.61	113.00	411,047
05 Aug 19	108.00000 -3.20	112.00	105.20	111.20	205,013
02 Aug 19	111.20000 +1.60	111.60	106.32	109.60	304,469
01 Aug 19	109.60000 -0.20	111.13	105.00	109.00	256,957
31 Jul 19	109.80000 +1.00	112.60	108.47	109.00	245,527
30 Jul 19	108.80000 -2.20	111.60	103.94	109.20	2,503,137
29 Jul 19	111.00000 -2.00	114.60	109.80	113.20	1,155,108
26 Jul 19	113.00000 -0.20	116.40	111.80	116.40	253,561
25 Jul 19	113.20000 -2.80	117.80	111.80	116.80	197,002
24 Jul 19	116.00000 -4.80	121.60	115.20	117.80	138,008
23 Jul 19	120.80000 -1.20	123.40	116.60	122.00	248,470
22 Jul 19	122.00000 +2.60	122.40	119.17	122.40	162,311
19 Jul 19	119.40000 -0.60	123.30	118.60	120.40	485,346
18 Jul 19	120.00000 -2.00	122.40	120.00	122.00	77,435
17 Jul 19	122.00000 -0.60	123.80	120.00	120.00	172,360
16 Jul 19	122.60000 +0.60	124.00	116.40	116.40	318,563
15 Jul 19	122.00000 +2.60	123.28	117.60	120.00	258,086
12 Jul 19	119.40000 +2.20	119.80	117.00	117.60	139,441
11 Jul 19	117.20000 +2.60	118.00	115.00	115.00	364,950
10 Jul 19	114.60000 +0.00	116.80	112.22	116.00	249,156
09 Jul 19	114.60000 -3.20	122.81	112.60	120.00	409,709
08 Jul 19	117.80000 -1.40	120.50	115.26	117.00	228,708
05 Jul 19	119.20000 -4.80	124.59	118.20	120.00	254,531
04 Jul 19	124.00000 -1.40	127.00	122.00	126.00	166,614
03 Jul 19	125.40000 +1.40	127.00	122.00	122.00	431,375
02 Jul 19	124.00000 -1.20	129.80	122.40	129.80	642,391
01 Jul 19	125.20000 -1.80	129.80	124.20	127.00	203,122
28 Jun 19	127.00000 -2.80	133.42	124.20	129.20	159,829
27 Jun 19	129.80000 +0.80	136.00	128.20	131.00	196,139
26 Jun 19	129.00000 -2.00	131.60	125.00	131.60	142,444
25 Jun 19	131.00000 -5.00	137.00	128.73	136.60	194,064
24 Jun 19	136.00000 +1.60	137.00	134.33	137.00	160,477
21 Jun 19	134.39999 +2.60	136.40	127.00	127.00	267,748
20 Jun 19	131.80000 +1.80	133.74	127.99	131.40	123,801
19 Jun 19	130.00000 -4.00	133.00	129.40	131.40	147,241
18 Jun 19	134.00000 +6.40	134.80	127.26	130.00	245,190
17 Jun 19	127.60000 -0.40	130.80	127.00	130.60	301,773
14 Jun 19	128.00000 -3.80	135.78	127.20	132.60	160,443
13 Jun 19	131.80000 -1.80	136.40	130.00	130.00	223,619
12 Jun 19	133.60001 +2.60	133.80	128.20	128.20	202,548
11 Jun 19	131.00000 +3.60	131.00	122.65	126.00	154,533
10 Jun 19	127.40000 +3.60	130.00	124.48	130.00	232,721
07 Jun 19	123.80000 +0.60	127.00	118.00	118.00	228,780
06 Jun 19	123.20000 +3.20	124.60	118.26	121.20	286,257
05 Jun 19	120.00000 -1.80	124.00	118.63	124.00	506,133
04 Jun 19	121.80000 -3.60	130.00	119.10	130.00	942,118
03 Jun 19	125.40000 -5.60	131.00	124.08	131.00	465,471
31 May 19	131.00000 -2.20	136.00	129.00	136.00	459,325
30 May 19	133.20000 +0.40	136.00	130.00	130.00	193,922
29 May 19	132.80000 -4.60	138.28	132.40	135.00	271,467
28 May 19	137.39999 +4.20	143.20	128.00	128.00	4,428,782
24 May 19	133.20000 +4.20	134.00	129.00	130.80	660,050
23 May 19	129.00000 -6.80	139.80	129.00	139.80	594,650
22 May 19	135.80000 -1.00	139.60	133.60	139.60	480,488
21 May 19	136.80000 +0.00	138.40	132.65	138.00	568,652
20 May 19	136.80000 +2.40	138.00	129.88	134.40	710,985
17 May 19	134.39999 +4.60	135.00	128.20	132.00	547,161
16 May 19	129.80000 -2.20	134.00	128.00	134.00	560,383
15 May 19	132.00000 +3.40	134.00	124.40	128.60	615,994
14 May 19	128.60001 +11.40	128.80	119.00	119.00	781,154
13 May 19	117.20000 -3.20	122.20	115.20	120.00	362,199
10 May 19	120.40000 -3.60	125.80	120.01	121.60	317,889
09 May 19	124.00000 +2.00	125.00	122.00	125.00	160,087
08 May 19	122.00000 +0.20	125.00	121.60	121.60	186,455
07 May 19	121.80000 -1.60	127.00	121.80	126.00	151,404
03 May 19	123.40000 -4.40	128.40	122.28	125.20	253,618
02 May 19	127.80000 -2.00	129.40	125.65	128.20	272,735
01 May 19	129.80000 -0.40	130.60	125.00	125.00	132,058
30 Apr 19	130.20000 -0.60	131.33	127.20	127.20	552,952
29 Apr 19	130.80000 +2.20	131.00	127.00	131.00	313,433
26 Apr 19	128.60001 +4.40	130.60	124.50	128.00	360,051
25 Apr 19	124.20000 -6.40	133.20	121.60	133.20	508,706
24 Apr 19	130.60001 +1.80	133.40	127.20	127.20	640,843
23 Apr 19	128.80000 -4.00	134.62	125.60	132.40	1,000,022
18 Apr 19	132.80000 -7.20	146.47	130.00	140.00	1,965,496
17 Apr 19	140.00000 +26.00	141.00	120.00	120.00	2,643,886
16 Apr 19	114.00000 -4.00	118.19	112.00	115.00	466,575
15 Apr 19	118.00000 -0.20	121.03	115.00	117.20	272,159
12 Apr 19	118.20000 -1.40	121.60	117.20	118.40	359,085
11 Apr 19	119.60000 -3.00	125.60	119.20	121.00	473,664
10 Apr 19	122.60000 +4.20	125.20	115.20	115.20	444,828
09 Apr 19	118.40000 +0.20	120.00	116.00	116.00	362,673
08 Apr 19	118.20000 +1.20	120.00	113.00	113.00	611,144
05 Apr 19	117.00000 +4.60	119.00	112.96	113.40	548,360
04 Apr 19	112.40000 +1.60	115.51	96.00	99.00	1,462,825
03 Apr 19	110.80000 -3.60	117.80	104.80	117.80	1,009,755
02 Apr 19	114.40000 -2.80	118.37	113.00	116.40	861,192
01 Apr 19	117.20000 +2.20	119.34	116.60	116.60	173,327
29 Mar 19	115.00000 -4.50	123.00	113.50	122.50	392,680
28 Mar 19	119.50000 -6.00	125.33	119.50	124.00	411,687
27 Mar 19	125.50000 -2.00	127.00	124.12	125.00	270,087
26 Mar 19	127.50000 +1.50	129.50	124.69	125.00	938,184
25 Mar 19	126.00000 -4.00	128.68	125.00	125.00	244,130
22 Mar 19	130.00000 +3.00	132.00	124.90	127.50	485,488
21 Mar 19	127.00000 +0.00	128.50	125.00	128.50	71,604
20 Mar 19	127.00000 -0.50	128.50	122.50	122.50	135,646
19 Mar 19	127.50000 +2.50	129.00	121.70	126.50	175,712
18 Mar 19	125.00000 +0.00	127.00	124.00	124.00	116,318
15 Mar 19	125.00000 -1.00	127.00	124.00	124.00	162,781
14 Mar 19	126.00000 +2.00	127.00	120.00	120.00	209,629
13 Mar 19	124.00000 -1.00	126.00	120.00	126.00	664,299
12 Mar 19	125.00000 +3.00	127.50	121.80	125.50	346,778
11 Mar 19	122.00000 -0.50	124.50	120.00	122.50	300,430
08 Mar 19	122.50000 -2.50	125.52	121.50	121.50	156,151
07 Mar 19	125.00000 -3.00	127.75	122.50	127.50	180,148
06 Mar 19	128.00000 +3.50	130.00	122.83	129.00	413,841
05 Mar 19	124.50000 +1.50	130.00	120.50	130.00	465,870
04 Mar 19	123.00000 -3.50	129.00	123.00	125.50	338,754
01 Mar 19	126.50000 +1.50	130.50	124.00	124.00	768,761
28 Feb 19	125.00000 +8.00	125.00	113.50	113.50	505,464
27 Feb 19	117.00000 -2.00	119.48	111.50	117.50	1,661,406
26 Feb 19	119.00000 -1.00	122.76	116.13	119.50	1,753,431
25 Feb 19	120.00000 -10.50	130.50	115.50	129.50	1,690,181
22 Feb 19	130.50000 -2.50	134.48	129.00	130.00	222,947
21 Feb 19	133.00000 -2.50	135.50	131.00	135.50	423,672
20 Feb 19	135.50000 +2.50	135.83	132.00	134.00	130,855
19 Feb 19	133.00000 +1.00	135.00	131.50	131.50	118,452
18 Feb 19	132.00000 +2.50	132.50	126.50	129.00	331,412
15 Feb 19	129.50000 -0.50	130.00	124.52	130.00	385,916
14 Feb 19	130.00000 -2.00	135.00	128.00	132.00	484,341
13 Feb 19	132.00000 +0.50	133.50	131.50	131.50	154,440
12 Feb 19	131.50000 -2.00	134.00	130.88	133.00	431,402
11 Feb 19	133.50000 +1.50	134.50	125.00	128.00	1,099,091
08 Feb 19	132.00000 -3.00	139.09	130.53	135.00	737,050
07 Feb 19	135.00000 -5.00	140.14	135.00	139.00	439,639
06 Feb 19	140.00000 -1.00	140.57	138.50	139.50	574,058
05 Feb 19	141.00000 -1.00	143.63	139.00	139.50	344,266
04 Feb 19	142.00000 +1.50	143.00	137.00	137.00	663,708
01 Feb 19	140.50000 -1.50	142.19	139.00	140.00	362,331
31 Jan 19	142.00000 +4.00	144.00	138.00	139.00	773,778
30 Jan 19	138.00000 -0.50	139.00	135.00	136.00	177,575
29 Jan 19	138.50000 +0.50	138.50	136.00	138.50	638,408
28 Jan 19	138.00000 -0.50	139.00	136.00	136.00	331,361
25 Jan 19	138.50000 +2.50	139.00	136.00	136.00	349,151
24 Jan 19	136.00000 +0.50	136.00	133.50	134.00	153,035
23 Jan 19	135.50000 -0.50	138.00	132.91	136.00	301,163
22 Jan 19	136.00000 -2.00	138.00	135.50	135.50	269,462
21 Jan 19	138.00000 +0.50	138.50	135.50	135.50	243,681
18 Jan 19	137.50000 +2.50	138.50	135.50	135.50	317,027
17 Jan 19	135.00000 -2.50	137.50	134.94	137.00	433,085
16 Jan 19	137.50000 +2.50	139.00	135.00	135.00	330,373
15 Jan 19	135.00000 +0.00	137.00	133.36	136.50	508,632
14 Jan 19	135.00000 -0.50	137.00	132.50	137.00	749,427
11 Jan 19	135.50000 +3.50	135.50	128.32	131.00	366,886
10 Jan 19	132.00000 +0.00	133.00	130.00	133.00	159,530
09 Jan 19	132.00000 +5.00	133.00	127.50	128.00	617,519
08 Jan 19	127.00000 -4.00	131.00	125.00	130.50	388,617
07 Jan 19	131.00000 +10.00	131.00	122.00	122.00	670,066
04 Jan 19	121.00000 +0.50	123.50	117.00	123.50	216,302
03 Jan 19	120.50000 -1.00	124.00	119.00	124.00	304,052
02 Jan 19	121.50000 -4.00	126.00	118.00	126.00	415,783
31 Dec 18	125.50000 +5.50	125.50	120.50	124.50	138,923
28 Dec 18	120.00000 +2.00	122.50	118.00	118.00	296,226
27 Dec 18	118.00000 +1.00	123.90	116.65	119.50	326,403
24 Dec 18	117.00000 +3.00	119.10	112.50	112.50	261,721
21 Dec 18	114.00000 +0.00	114.00	111.99	112.50	221,636
20 Dec 18	114.00000 +0.00	115.50	111.92	115.50	308,966
19 Dec 18	114.00000 +4.50	115.50	109.00	109.00	363,746
18 Dec 18	109.50000 +1.50	110.50	106.50	107.50	414,899
17 Dec 18	108.00000 -1.00	110.90	106.00	107.00	500,722
14 Dec 18	109.00000 -1.00	110.06	107.50	109.00	474,453
13 Dec 18	110.00000 -3.50	115.00	109.00	112.00	519,857
12 Dec 18	113.50000 +2.50	114.38	111.00	111.00	147,653
11 Dec 18	111.00000 +2.00	115.00	108.00	108.00	326,240
10 Dec 18	109.00000 -3.50	112.00	107.00	112.00	612,947
07 Dec 18	112.50000 +5.00	114.50	109.00	109.00	548,962
06 Dec 18	107.50000 -7.50	114.33	107.50	113.00	754,592
05 Dec 18	115.00000 -5.50	118.50	109.83	118.00	2,087,763
04 Dec 18	120.50000 -8.50	131.00	117.38	129.00	2,337,605
03 Dec 18	129.00000 -2.00	132.50	127.50	130.00	697,837
30 Nov 18	131.00000 -3.00	139.00	128.40	132.00	1,484,969
29 Nov 18	134.00000 +4.00	136.00	128.40	129.00	2,524,649
28 Nov 18	130.00000 +1.50	131.48	126.00	128.50	3,851,011
27 Nov 18	128.50000 +3.00	130.00	125.00	125.00	295,199
26 Nov 18	125.50000 -4.50	131.98	125.50	131.00	955,947
23 Nov 18	130.00000 +1.00	130.50	127.82	129.00	333,803
22 Nov 18	129.00000 +0.50	129.00	127.00	129.00	210,098
21 Nov 18	128.50000 -0.50	131.46	113.69	127.00	1,145,774
20 Nov 18	129.00000 -6.00	136.00	129.00	135.00	1,683,721
19 Nov 18	135.00000 +3.50	136.50	133.00	133.00	786,672
16 Nov 18	131.50000 -4.50	137.00	131.50	137.00	946,820
15 Nov 18	136.00000 +4.00	136.00	131.50	131.50	754,674
14 Nov 18	132.00000 -3.00	136.00	130.50	136.00	1,521,636
13 Nov 18	135.00000 +3.00	136.00	129.50	132.00	657,164
12 Nov 18	132.00000 +0.50	136.50	130.50	136.50	677,347
09 Nov 18	131.50000 +0.00	134.00	129.50	134.00	532,510
08 Nov 18	131.50000 -0.50	134.00	130.50	130.50	529,434
07 Nov 18	132.00000 -1.00	136.08	130.50	133.00	1,206,447
06 Nov 18	133.00000 +5.00	135.00	128.00	128.00	1,474,678
05 Nov 18	128.00000 +9.00	136.00	125.98	132.50	2,978,243
02 Nov 18	119.00000 +8.00	124.11	108.10	109.50	1,354,160
01 Nov 18	111.00000 +2.50	111.00	105.50	108.00	562,959
31 Oct 18	108.50000 +4.50	110.78	105.00	105.00	816,368
30 Oct 18	104.00000 -0.50	106.50	102.00	106.50	400,026
29 Oct 18	104.50000 -2.50	106.50	102.33	104.00	244,967
26 Oct 18	107.00000 +1.00	111.50	105.00	106.00	387,383
25 Oct 18	106.00000 -3.50	110.21	105.00	109.00	379,827
24 Oct 18	109.50000 +4.00	114.86	105.00	105.00	687,678
23 Oct 18	105.50000 -6.00	112.44	100.50	109.50	1,279,409
22 Oct 18	111.50000 +1.50	112.73	107.00	107.00	501,631
19 Oct 18	110.00000 +0.00	112.18	109.50	112.00	625,921
18 Oct 18	110.00000 -3.50	114.00	110.00	112.50	310,183
17 Oct 18	113.50000 +5.50	116.80	108.00	108.00	1,434,777
16 Oct 18	108.00000 +0.00	110.00	108.00	110.00	652,201
15 Oct 18	108.00000 +0.00	109.90	107.41	108.00	378,235
12 Oct 18	108.00000 -3.00	111.00	107.50	110.00	577,304
11 Oct 18	111.00000 +2.50	113.24	100.50	102.00	1,425,211
10 Oct 18	108.50000 -1.50	116.60	108.00	109.00	2,035,912
09 Oct 18	110.00000 +33.00	112.00	93.00	93.00	6,669,679
08 Oct 18	77.00000 -6.00	83.96	76.00	82.00	906,588
05 Oct 18	83.00000 -3.00	86.00	83.00	86.00	443,535
04 Oct 18	86.00000 -2.80	89.80	84.00	87.00	375,502
03 Oct 18	88.80000 +1.80	89.00	86.32	87.00	396,637
02 Oct 18	87.00000 -1.20	90.00	87.00	89.20	477,623
01 Oct 18	88.20000 +1.60	96.00	87.00	87.00	1,567,857
28 Sep 18	86.60000 +0.20	89.00	85.20	87.00	615,842
27 Sep 18	86.40000 -1.60	92.22	85.76	92.00	649,646
26 Sep 18	88.00000 -7.60	95.60	87.20	95.60	517,378
25 Sep 18	95.60000 +0.60	96.70	93.23	95.20	911,090
24 Sep 18	95.00000 -4.00	99.00	94.80	99.00	876,916
21 Sep 18	99.00000 +5.00	99.00	91.92	95.00	965,096
20 Sep 18	94.00000 +3.10	95.00	87.97	89.00	1,106,296
19 Sep 18	90.90000 +3.70	91.40	83.43	88.00	1,245,301
18 Sep 18	87.20000 +2.20	87.20	84.20	84.80	692,091
17 Sep 18	85.00000 +1.00	86.49	81.82	83.80	1,582,088
14 Sep 18	84.00000 +1.80	84.00	80.00	81.80	139,391
13 Sep 18	82.20000 +1.20	82.20	79.00	81.20	147,904
12 Sep 18	81.00000 +1.00	85.00	79.95	80.00	402,711
11 Sep 18	80.00000 +0.00	80.00	74.40	80.00	111,621
10 Sep 18	80.00000 +5.10	80.00	74.74	74.80	439,645
07 Sep 18	74.90000 -0.60	77.87	73.30	75.00	843,758
06 Sep 18	75.50000 -1.60	77.20	74.80	76.80	297,794
05 Sep 18	77.10000 +0.90	77.80	75.06	76.20	146,497
04 Sep 18	76.20000 -0.80	76.40	73.40	73.40	378,735
03 Sep 18	77.00000 +0.40	77.00	72.40	76.80	336,811
31 Aug 18	76.60000 -0.40	77.00	75.40	76.80	185,059
30 Aug 18	77.00000 +1.40	77.00	72.60	73.20	140,978
29 Aug 18	75.60000 +0.00	75.60	73.20	75.40	101,471
28 Aug 18	75.60000 -2.10	78.92	73.80	76.20	227,036
24 Aug 18	77.70000 -0.40	79.60	76.20	77.20	84,695
23 Aug 18	78.10000 -0.60	79.00	76.40	76.60	104,325
22 Aug 18	78.70000 -1.70	80.38	76.60	79.20	386,764
21 Aug 18	80.40000 -0.90	82.00	79.20	80.00	189,778
20 Aug 18	81.30000 +0.10	82.80	79.20	82.80	228,757
17 Aug 18	81.20000 +0.20	82.61	81.00	81.09	170,329
16 Aug 18	81.00000 +2.00	82.60	77.52	78.60	242,487
15 Aug 18	79.00000 +0.40	79.60	77.20	78.40	140,494
14 Aug 18	78.60000 -0.80	79.80	78.60	79.40	190,281
13 Aug 18	79.40000 +0.40	80.00	77.61	78.60	286,139
10 Aug 18	79.00000 -3.10	83.80	78.00	82.20	250,764
09 Aug 18	82.10000 -2.30	85.00	80.07	81.40	360,279
08 Aug 18	84.40000 +0.00	86.00	82.80	85.00	261,676
07 Aug 18	84.40000 -1.60	86.99	81.40	83.20	698,251
06 Aug 18	86.00000 +2.00	87.40	83.96	86.20	768,251
03 Aug 18	84.00000 +13.70	85.43	78.20	80.00	2,918,969
02 Aug 18	70.30000 +1.00	71.23	68.60	68.60	190,911
01 Aug 18	69.30000 -1.30	73.00	68.60	72.00	212,543
31 Jul 18	70.60000 +2.00	71.87	67.20	69.80	152,819
30 Jul 18	68.60000 +0.40	68.96	66.56	67.00	247,389
27 Jul 18	68.20000 -1.20	69.36	67.00	69.00	132,339
26 Jul 18	69.40000 -2.00	71.72	69.13	71.40	294,869
25 Jul 18	71.40000 +2.70	71.40	68.00	69.60	117,524
24 Jul 18	68.70000 +0.10	69.75	67.71	69.66	216,104
23 Jul 18	68.60000 -0.70	69.90	68.21	68.21	75,522
20 Jul 18	69.30000 -0.10	71.00	68.00	69.20	322,875
19 Jul 18	69.40000 +6.00	71.00	64.63	64.80	670,235
18 Jul 18	63.40000 +1.40	65.52	62.40	62.40	373,577
17 Jul 18	62.00000 -0.10	63.00	61.52	62.00	70,133
16 Jul 18	62.10000 +0.10	62.84	61.80	62.00	255,288
13 Jul 18	62.00000 +0.00	62.86	61.73	62.80	41,731
12 Jul 18	62.00000 +0.40	62.78	61.00	61.60	96,129
11 Jul 18	61.60000 +0.60	61.65	61.00	61.00	137,219
10 Jul 18	61.00000 -0.20	63.00	61.00	61.20	185,010
09 Jul 18	61.20000 +1.70	61.60	60.21	61.40	34,802
06 Jul 18	59.50000 -2.70	63.46	58.80	61.80	281,187
05 Jul 18	62.20000 +3.20	63.80	60.36	60.60	319,742
04 Jul 18	59.00000 -0.70	60.00	58.00	58.60	315,930
03 Jul 18	59.70000 -1.30	61.20	58.60	59.80	110,292
02 Jul 18	61.00000 +1.00	61.80	59.90	61.00	452,842
29 Jun 18	60.00000 +0.00	61.60	58.20	61.60	288,357
28 Jun 18	60.00000 +2.00	62.00	58.00	60.00	636,706
27 Jun 18	58.00000 +0.60	59.60	55.00	57.00	692,109
26 Jun 18	57.40000 -2.40	60.00	57.20	60.00	439,843
25 Jun 18	59.80000 -0.40	60.00	56.20	59.20	902,004
22 Jun 18	60.20000 +0.20	62.20	60.00	60.20	836,572
21 Jun 18	60.00000 -1.60	61.60	59.95	61.60	291,777
20 Jun 18	61.60000 +1.20	62.36	60.14	60.60	253,922
19 Jun 18	60.40000 -0.70	61.80	60.40	61.00	118,589
18 Jun 18	61.10000 +1.10	62.23	59.06	60.20	270,249
15 Jun 18	60.00000 +0.00	62.80	60.00	60.60	714,283
14 Jun 18	60.00000 -0.60	62.40	60.00	60.60	345,721
13 Jun 18	60.60000 -1.90	64.00	60.23	62.00	312,536
12 Jun 18	62.50000 -0.50	63.00	62.00	63.00	165,849
11 Jun 18	63.00000 +0.00	65.00	63.00	64.20	146,224
08 Jun 18	63.00000 +0.00	64.60	63.00	64.20	98,779
07 Jun 18	63.00000 -1.00	64.45	63.00	64.40	210,079
06 Jun 18	64.00000 +0.60	64.49	62.20	62.20	54,880
05 Jun 18	63.40000 -1.20	65.00	62.20	62.20	112,563
04 Jun 18	64.60000 +0.80	65.00	62.40	65.00	219,851
01 Jun 18	63.80000 -1.00	65.00	62.53	65.00	464,752
31 May 18	64.80000 +0.40	65.00	63.40	65.00	194,527
30 May 18	64.40000 -0.40	67.00	62.18	67.00	1,101,492
29 May 18	64.80000 -2.60	66.80	64.40	66.80	442,523
25 May 18	67.40000 -0.60	68.17	66.42	67.60	187,931
24 May 18	68.00000 +2.80	69.00	66.20	68.00	544,152
23 May 18	65.20000 -3.40	68.80	63.73	68.00	748,995
22 May 18	68.60000 -1.80	70.60	62.94	70.60	1,252,525
21 May 18	70.40000 -0.20	71.40	68.60	70.20	577,355
18 May 18	70.60000 -1.40	73.00	70.20	70.20	885,485
17 May 18	72.00000 +2.00	75.80	68.44	70.00	1,909,876
16 May 18	70.00000 +4.00	70.80	65.10	67.00	1,111,093
15 May 18	66.00000 +0.00	66.04	64.00	65.80	1,180,939
14 May 18	66.00000 +4.00	67.00	61.98	62.00	2,987,526
11 May 18	62.00000 -1.00	65.00	53.20	65.00	8,349,361
10 May 18	63.00000 -8.00	71.02	59.99	71.00	7,372,039
09 May 18	71.00000 -9.60	76.40	67.82	72.00	6,061,400
08 May 18	80.60000 -4.20	84.00	80.40	84.00	842,654
04 May 18	84.80000 +0.00	84.80	82.20	84.80	213,087
03 May 18	84.80000 +0.40	85.00	83.40	85.00	204,476
02 May 18	84.40000 +0.60	85.00	83.60	85.00	518,211
01 May 18	83.80000 +0.80	85.00	82.20	85.00	413,032
30 Apr 18	83.00000 +0.60	85.00	80.20	85.00	523,213
27 Apr 18	82.40000 +1.40	84.00	81.20	84.00	835,925
26 Apr 18	81.00000 -1.20	83.80	80.40	83.80	578,220
25 Apr 18	82.20000 -1.80	83.80	82.00	82.00	516,640
24 Apr 18	84.00000 -2.00	85.00	74.80	79.80	1,133,193
23 Apr 18	86.00000 +0.60	88.80	85.00	88.80	550,387
20 Apr 18	85.40000 +0.00	88.00	85.00	88.00	569,580
19 Apr 18	85.40000 +4.40	88.00	80.00	80.00	1,108,325
18 Apr 18	81.00000 -3.00	83.60	78.40	81.00	518,954
17 Apr 18	84.00000 +3.00	86.00	82.40	86.00	718,414
16 Apr 18	81.00000 -3.00	86.00	81.00	86.00	1,477,863
13 Apr 18	84.00000 +0.20	85.20	82.00	85.00	951,321
12 Apr 18	83.80000 +8.80	84.40	74.38	75.60	2,360,537
11 Apr 18	75.00000 +4.00	76.60	70.20	70.20	1,437,673
10 Apr 18	71.00000 +6.70	72.98	65.20	65.60	1,676,977
09 Apr 18	64.30000 -0.70	65.00	63.20	64.60	306,906
06 Apr 18	65.00000 -0.60	67.00	63.40	67.00	456,387
05 Apr 18	65.60000 +2.00	65.60	63.13	64.40	238,700
04 Apr 18	63.60000 -0.20	65.60	62.60	65.00	356,166
03 Apr 18	63.80000 -0.20	65.20	63.00	64.00	443,529
29 Mar 18	64.00000 -0.60	65.45	63.00	63.00	128,444
28 Mar 18	64.60000 -0.80	66.22	64.60	65.00	355,847
27 Mar 18	65.40000 -0.20	67.82	65.00	65.20	264,447
26 Mar 18	65.60000 -2.40	69.40	65.40	68.00	294,350
23 Mar 18	68.00000 -2.00	70.00	65.60	67.20	306,247
22 Mar 18	70.00000 +5.80	70.00	62.80	65.00	528,540
21 Mar 18	64.20000 +2.00	65.97	62.15	63.60	407,573
20 Mar 18	62.20000 -1.40	65.80	61.00	63.20	501,030
19 Mar 18	63.60000 -4.00	68.00	63.00	65.80	828,975
16 Mar 18	67.60000 -1.40	69.62	66.00	69.00	628,959
15 Mar 18	69.00000 -1.60	71.00	68.54	69.00	363,359
14 Mar 18	70.60000 +0.20	73.40	70.40	70.40	221,716
13 Mar 18	70.40000 -0.60	73.40	70.20	71.20	389,132
12 Mar 18	71.00000 -1.20	73.58	70.00	70.20	403,044
09 Mar 18	72.20000 -2.00	73.40	64.18	70.60	1,356,041
08 Mar 18	74.20000 -0.80	75.00	72.88	75.00	115,458
07 Mar 18	75.00000 +1.00	76.00	72.12	74.00	195,380
06 Mar 18	74.00000 -0.80	74.65	72.61	73.60	216,652
05 Mar 18	74.80000 +3.80	75.40	69.54	71.00	441,610
02 Mar 18	71.00000 -3.00	75.80	69.34	73.60	460,452
01 Mar 18	74.00000 -2.60	76.20	73.00	76.20	389,571
28 Feb 18	76.60000 +1.40	79.00	75.00	75.60	254,140
27 Feb 18	75.20000 -3.40	79.40	75.00	77.80	340,057
26 Feb 18	78.60000 -1.80	80.80	77.81	80.60	255,964
23 Feb 18	80.40000 +1.40	80.97	77.28	79.20	300,259
22 Feb 18	79.00000 -2.80	81.40	79.00	79.80	215,617
21 Feb 18	81.80000 -0.60	82.33	80.59	81.20	141,567
20 Feb 18	82.40000 +0.20	83.60	81.68	83.60	281,305
19 Feb 18	82.20000 +1.40	83.00	80.00	81.00	571,065
16 Feb 18	80.80000 +2.40	81.80	77.94	80.60	428,919
15 Feb 18	78.40000 +2.80	82.00	76.88	77.60	664,738
14 Feb 18	75.60000 +2.00	77.60	72.73	74.60	564,797
13 Feb 18	73.60000 -0.60	74.60	72.40	73.80	960,925
12 Feb 18	74.20000 -1.40	76.80	71.81	76.80	695,883
09 Feb 18	75.60000 -4.00	78.81	72.26	78.00	1,066,849
08 Feb 18	79.60000 +0.20	80.80	78.20	79.40	174,967
07 Feb 18	79.40000 +2.40	83.80	77.00	82.00	1,015,937
06 Feb 18	77.00000 -5.80	81.24	75.80	81.20	1,571,669
05 Feb 18	82.80000 -2.20	85.10	82.20	85.00	446,728
02 Feb 18	85.00000 -1.00	87.00	84.20	87.00	384,106
01 Feb 18	86.00000 +1.60	87.20	83.20	86.00	391,061
31 Jan 18	84.40000 +0.40	86.00	82.00	86.00	240,268
30 Jan 18	84.00000 -2.00	85.80	79.45	85.80	641,867
29 Jan 18	86.00000 +1.00	91.00	84.20	85.00	1,005,975
26 Jan 18	85.00000 +0.00	87.29	83.43	83.80	275,360
25 Jan 18	85.00000 -1.00	88.00	84.20	87.80	273,870
24 Jan 18	86.00000 -1.00	88.24	85.00	85.40	322,413
23 Jan 18	87.00000 +2.60	88.50	84.79	85.00	493,061
22 Jan 18	84.40000 -4.60	88.00	81.00	83.60	1,303,331
19 Jan 18	89.00000 +1.00	90.80	87.09	87.80	1,069,067
18 Jan 18	88.00000 -2.00	89.10	85.79	88.00	732,324
17 Jan 18	90.00000 +1.00	91.00	88.00	88.00	573,930
16 Jan 18	89.00000 -2.00	93.00	88.00	93.00	1,128,130
15 Jan 18	91.00000 +0.00	93.00	90.20	91.00	1,160,417
12 Jan 18	91.00000 +0.60	92.80	89.40	89.40	902,029
11 Jan 18	90.40000 +5.40	91.46	86.45	87.00	1,294,076
10 Jan 18	85.00000 +0.00	86.80	84.50	85.00	443,417
09 Jan 18	85.00000 +0.00	86.00	84.00	84.60	425,529
08 Jan 18	85.00000 -1.40	86.40	84.00	86.40	697,939
05 Jan 18	86.40000 +0.40	87.00	84.40	87.00	455,603
04 Jan 18	86.00000 +1.60	86.40	82.50	84.40	521,313
03 Jan 18	84.40000 -0.40	87.00	83.00	87.00	571,474
02 Jan 18	84.80000 +0.80	87.00	83.10	83.20	606,595
29 Dec 17	84.00000 +2.25	84.92	80.95	83.00	245,141
28 Dec 17	81.75000 -1.25	82.68	79.00	82.25	327,008
27 Dec 17	83.00000 -1.00	85.89	81.00	81.00	369,240
22 Dec 17	84.00000 +3.00	84.00	80.00	82.00	161,072
21 Dec 17	81.00000 -2.25	83.50	78.00	83.50	388,229
20 Dec 17	83.25000 +2.75	83.33	78.59	80.50	435,616
19 Dec 17	80.50000 +4.50	81.00	75.50	75.50	528,744
18 Dec 17	76.00000 +2.00	77.00	73.50	73.50	789,115
15 Dec 17	74.00000 +1.25	74.00	71.50	73.75	464,050
14 Dec 17	72.75000 +1.00	74.00	71.25	71.25	533,564
13 Dec 17	71.75000 -0.75	73.50	71.25	71.25	344,236
12 Dec 17	72.50000 -3.25	74.25	66.78	70.00	1,063,031
11 Dec 17	75.75000 +8.38	77.00	65.50	67.25	1,852,562
08 Dec 17	67.37500 +4.38	68.39	61.44	62.50	912,913
07 Dec 17	63.00000 -1.75	67.66	62.00	65.00	609,073
06 Dec 17	64.75000 +5.38	65.00	58.57	60.00	1,647,781
05 Dec 17	59.37500 +4.88	60.00	52.25	53.50	1,073,180
04 Dec 17	54.50000 -4.63	61.75	54.26	60.00	1,913,708
01 Dec 17	59.12500 -7.63	70.00	58.00	67.50	3,192,685
30 Nov 17	66.75000 +39.13	75.00	40.00	40.00	9,257,685
20 Nov 17	27.62500 +0.00	28.50	27.38	28.50	50,955
17 Nov 17	27.62500 -0.13	28.25	27.25	28.00	498,279
16 Nov 17	27.75000 -1.50	29.25	27.25	29.25	1,968,183
15 Nov 17	29.25000 -1.13	30.55	29.00	30.00	619,586
14 Nov 17	30.37500 -1.13	31.12	29.65	30.50	794,683
13 Nov 17	31.50000 +1.50	31.50	29.46	30.00	768,634
10 Nov 17	30.00000 -0.88	31.50	29.41	31.50	522,533
09 Nov 17	30.87500 -0.50	31.63	29.75	30.50	335,911
08 Nov 17	31.37500 +1.13	32.00	29.42	31.00	1,195,225
07 Nov 17	30.25000 +1.13	31.00	29.25	29.25	1,118,391
06 Nov 17	29.12500 +0.50	30.00	28.25	29.00	1,269,302
03 Nov 17	28.62500 +1.00	29.00	26.75	28.00	940,543
02 Nov 17	27.62500 +0.25	28.00	27.03	27.75	310,252
01 Nov 17	27.37500 +1.75	28.09	25.75	25.75	979,640
31 Oct 17	25.62500 +0.13	26.25	25.25	26.25	488,090
30 Oct 17	25.50000 -0.75	26.37	25.25	25.25	1,039,143
27 Oct 17	26.25000 +0.50	26.28	25.25	25.50	574,395
26 Oct 17	25.75000 +0.00	26.40	25.50	26.00	97,575
25 Oct 17	25.75000 -0.88	27.04	25.75	26.25	181,112
24 Oct 17	26.62500 +0.13	26.81	26.26	26.81	108,350
23 Oct 17	26.50000 -1.38	27.70	26.26	26.75	473,184
20 Oct 17	27.87500 -0.38	28.42	27.00	27.50	492,556
19 Oct 17	28.25000 +0.50	28.75	26.25	26.25	891,319
18 Oct 17	27.75000 +0.75	27.90	26.08	27.50	575,988
17 Oct 17	27.00000 +0.50	27.50	26.50	27.00	419,150
16 Oct 17	26.50000 +0.00	27.00	26.09	27.00	654,276
13 Oct 17	26.50000 +0.00	27.00	26.11	26.50	146,945
12 Oct 17	26.50000 -0.25	27.25	26.00	26.00	272,507
11 Oct 17	26.75000 -0.75	27.04	25.75	25.75	94,131
10 Oct 17	27.50000 +2.25	27.50	25.28	26.25	348,397
09 Oct 17	25.25000 -1.75	27.50	25.06	26.25	682,284
06 Oct 17	27.00000 -0.50	27.09	26.08	26.50	206,866
05 Oct 17	27.50000 +0.38	27.50	26.33	27.00	497,505
04 Oct 17	27.12500 +0.63	27.39	26.33	26.50	250,113
03 Oct 17	26.50000 -0.63	27.50	26.00	26.00	124,982
02 Oct 17	27.12500 -0.13	27.50	26.00	26.00	558,702
29 Sep 17	27.25000 +1.50	27.68	25.34	26.00	886,742
28 Sep 17	25.75000 -1.75	28.44	24.58	27.50	3,067,521
27 Sep 17	27.50000 +0.50	28.50	26.70	27.00	1,151,868
26 Sep 17	27.00000 -0.25	28.00	26.00	27.50	953,747
25 Sep 17	27.25000 +2.00	27.67	25.04	25.25	1,319,429
22 Sep 17	25.25000 +1.25	25.55	24.00	24.75	1,329,229
21 Sep 17	24.00000 +1.50	24.50	22.04	23.00	1,516,659
20 Sep 17	22.50000 +0.25	22.97	21.50	22.75	394,823
19 Sep 17	22.25000 +0.00	23.04	21.67	22.25	718,232
18 Sep 17	22.25000 -0.25	22.77	21.67	22.50	1,343,859
15 Sep 17	22.50000 +0.38	22.50	20.25	20.50	1,910,480
14 Sep 17	22.12500 -0.13	22.50	22.00	22.25	471,468
13 Sep 17	22.25000 -0.25	22.74	22.00	22.00	283,701
12 Sep 17	22.50000 -0.13	23.00	22.00	22.25	67,989
11 Sep 17	22.62500 +0.13	22.64	22.00	22.00	494,811
08 Sep 17	22.50000 +0.25	22.65	22.00	22.25	705,316
07 Sep 17	22.25000 -0.50	23.00	22.25	22.25	302,036
06 Sep 17	22.75000 -0.25	23.75	22.38	23.00	199,043
05 Sep 17	23.00000 +0.75	23.15	22.25	23.00	275,828
04 Sep 17	22.25000 -0.63	23.66	22.00	22.50	845,045
01 Sep 17	22.87500 -0.47	23.06	22.19	22.75	564,557
31 Aug 17	23.34000 +0.59	23.34	22.25	22.25	211,541
30 Aug 17	22.75000 -0.75	23.70	22.51	23.00	482,865
29 Aug 17	23.50000 -1.00	23.50	21.00	23.00	1,698,608
25 Aug 17	24.50000 -0.88	25.00	24.00	24.00	455,427
24 Aug 17	25.37500 -0.25	25.50	24.85	25.00	133,184
23 Aug 17	25.62500 +1.38	25.70	24.44	25.00	590,676
22 Aug 17	24.25000 +0.00	25.07	24.00	24.50	185,696
21 Aug 17	24.25000 -1.00	24.93	24.10	24.50	343,235
18 Aug 17	25.25000 -0.50	25.70	24.65	25.00	292,196
17 Aug 17	25.74990 +0.75	25.75	24.85	25.00	191,305
16 Aug 17	25.00000 -0.75	25.98	25.00	25.00	143,883
15 Aug 17	25.75000 +0.25	26.00	25.00	25.50	328,336
14 Aug 17	25.50000 +0.00	26.13	25.15	25.50	608,432
11 Aug 17	25.50000 -1.50	26.70	25.25	26.00	308,067
10 Aug 17	27.00000 -0.75	27.00	25.77	27.00	278,368
09 Aug 17	27.75000 +0.00	27.75	27.75	27.75	384
08 Aug 17	27.75000 +1.25	27.75	25.50	26.00	189,950
07 Aug 17	26.50000 -0.25	26.50	26.00	26.00	6,837
04 Aug 17	26.75000 +0.00	26.75	26.00	26.00	795
03 Aug 17	26.75000 +0.25	26.75	26.00	26.00	797
02 Aug 17	26.50000 -0.50	26.50	26.50	26.50	8,332
01 Aug 17	27.00000 +0.00	27.00	26.50	26.75	48,891
31 Jul 17	27.00000 +0.00	27.75	26.00	26.50	27,935
28 Jul 17	27.00000 -0.50	27.75	26.00	27.25	96,956
27 Jul 17	27.50000 -0.75	28.50	27.00	28.50	19,034
26 Jul 17	28.25000 +0.25	28.25	27.00	27.00	11,997
25 Jul 17	28.00000 +0.50	28.50	27.00	27.00	119,188
24 Jul 17	27.50000 +0.75	27.50	26.00	26.50	220,108
21 Jul 17	26.75000 +0.00	27.00	26.00	26.00	98,092
20 Jul 17	26.75000 +1.00	26.75	25.25	26.50	16,217
19 Jul 17	25.75000 -0.50	25.75	24.75	24.75	41,117
18 Jul 17	26.25000 +0.75	26.25	24.50	24.50	47,491
17 Jul 17	25.50000 -0.50	26.00	25.00	25.50	63,068
14 Jul 17	26.00000 +0.75	26.00	24.75	25.00	77,457
13 Jul 17	25.25000 -1.25	26.75	24.50	26.75	188,372
12 Jul 17	26.50000 +1.50	26.50	25.25	25.25	2,539
11 Jul 17	25.00000 -1.25	26.00	25.00	26.00	249,283
10 Jul 17	26.25000 +0.13	26.25	25.75	26.00	22,526
07 Jul 17	26.12500 -0.13	26.25	25.75	26.25	88,109
06 Jul 17	26.25000 +0.00	27.00	25.50	26.25	328,877
05 Jul 17	26.25000 -1.63	27.25	26.25	27.25	79,061
04 Jul 17	27.87500 +0.88	28.25	27.25	28.00	59,207
03 Jul 17	27.00000 -0.25	27.75	26.00	27.00	640,342
30 Jun 17	27.25000 -1.25	28.75	27.00	28.50	644,031
29 Jun 17	28.50000 -1.75	30.75	28.25	30.00	408,081
28 Jun 17	30.25000 -0.25	30.25	30.25	30.25	28,334
27 Jun 17	30.50000 +0.50	31.50	29.25	29.25	341,042
26 Jun 17	30.00000 +0.50	30.75	29.75	30.25	75,014
23 Jun 17	29.50000 +1.13	30.50	28.75	28.75	359,748
22 Jun 17	28.37500 -0.63	29.00	28.00	28.00	88,995
21 Jun 17	29.00000 +0.00	29.75	28.25	28.25	52,202
20 Jun 17	29.00000 -0.97	30.00	29.00	30.00	10,824
19 Jun 17	29.97250 +0.22	30.00	29.97	30.00	92,666
16 Jun 17	29.75000 -0.50	30.75	29.69	30.25	332,041
15 Jun 17	30.25000 -0.25	31.67	29.88	30.50	477,040
14 Jun 17	30.50000 -1.50	32.00	30.50	32.00	760,211
13 Jun 17	32.00000 +2.50	32.00	28.89	30.00	795,956
12 Jun 17	29.50000 -0.50	30.06	28.63	30.00	903,451
09 Jun 17	30.00000 -1.00	30.75	29.75	30.00	826,828
08 Jun 17	31.00000 +0.75	31.00	30.00	30.50	402,550
07 Jun 17	30.25000 -0.75	32.00	30.00	30.75	945,623
06 Jun 17	31.00000 -0.50	31.50	29.75	31.50	2,122,803
05 Jun 17	31.50000 +0.50	32.00	30.26	32.00	666,316
02 Jun 17	31.00000 -1.00	32.00	30.75	32.00	444,417
01 Jun 17	32.00000 +0.50	32.25	30.76	32.00	477,767
31 May 17	31.50000 -0.50	33.00	31.21	33.00	597,286
30 May 17	32.00000 -1.50	33.40	32.00	32.75	586,825
26 May 17	33.50000 +0.25	33.50	32.26	32.75	881,798
25 May 17	33.25000 +0.00	34.00	32.83	34.00	1,051,035
24 May 17	33.25000 +1.50	34.00	31.69	32.00	2,021,574
23 May 17	31.75000 +1.00	32.25	30.44	30.50	1,204,406
22 May 17	30.75000 -0.50	31.25	30.65	31.25	469,551
19 May 17	31.25000 +0.75	31.25	29.90	30.50	894,876
18 May 17	30.50000 -0.25	31.00	30.25	30.50	370,497
17 May 17	30.75000 +0.63	31.25	29.75	29.75	549,675
16 May 17	30.12500 -0.13	30.88	29.36	29.50	810,489
15 May 17	30.25000 +0.00	31.50	29.50	30.00	1,072,668
12 May 17	30.25000 +0.25	31.00	29.58	30.00	490,097
11 May 17	30.00000 -1.13	31.50	29.50	31.25	752,177
10 May 17	31.12500 -0.38	31.35	29.94	31.00	522,432
09 May 17	31.50000 +1.00	31.75	29.50	29.75	1,283,951
08 May 17	30.50000 +0.00	30.63	29.33	30.00	553,806
05 May 17	30.50000 -0.63	31.00	29.14	30.00	1,456,933
04 May 17	31.12500 +1.63	32.00	29.59	31.00	1,452,257
03 May 17	29.50000 -1.00	31.25	28.20	30.50	2,298,902
02 May 17	30.50000 -2.13	32.63	30.00	32.63	1,391,069
28 Apr 17	32.62500 +0.38	33.25	32.33	33.25	418,908
27 Apr 17	32.25000 -0.75	33.25	31.71	33.25	2,307,761
26 Apr 17	33.00000 +0.00	33.32	32.47	32.55	743,932
25 Apr 17	33.00000 +1.25	33.50	31.75	32.00	1,247,403
24 Apr 17	31.75000 +0.00	32.12	31.16	31.75	3,710,555
21 Apr 17	31.75000 +0.50	32.00	31.16	32.00	580,055
20 Apr 17	31.25000 -0.50	32.00	31.13	31.75	658,169
19 Apr 17	31.75000 -0.38	33.14	31.25	32.75	1,420,558
18 Apr 17	32.12500 -1.13	33.10	31.75	32.00	833,918
13 Apr 17	33.25000 +1.00	33.25	32.00	32.75	1,587,991
12 Apr 17	32.25000 +1.25	33.75	30.25	31.75	3,233,260
11 Apr 17	31.00000 -0.38	32.00	30.00	32.00	3,266,800
10 Apr 17	31.37500 +1.75	32.75	30.25	30.25	3,056,837
07 Apr 17	29.62500 +1.25	31.94	28.26	29.00	3,634,410
06 Apr 17	28.37500 +1.88	28.86	26.71	27.50	5,294,220
05 Apr 17	26.50000 -0.25	27.50	26.26	27.50	841,322
04 Apr 17	26.75000 -0.25	27.50	26.41	27.50	731,346
03 Apr 17	27.00000 -0.25	28.50	26.71	27.75	1,268,297
31 Mar 17	27.25000 +2.75	28.31	24.35	25.00	2,951,938
30 Mar 17	24.50000 +0.00	24.79	24.26	24.50	571,379
29 Mar 17	24.50000 +0.75	24.80	23.92	24.75	998,235
28 Mar 17	23.75000 +0.88	24.25	22.84	23.00	1,948,192
27 Mar 17	22.87500 +0.13	25.09	22.18	22.50	1,803,703
24 Mar 17	22.75000 +1.50	23.00	21.44	22.00	962,580
23 Mar 17	21.25000 -0.38	21.81	21.00	21.25	236,415
22 Mar 17	21.62500 -0.38	21.94	20.75	21.50	326,565
21 Mar 17	22.00000 +0.00	22.30	20.81	21.75	851,831
20 Mar 17	22.00000 -0.13	22.75	21.11	22.75	814,766
17 Mar 17	22.12700 +0.25	22.13	21.13	22.00	697,346
16 Mar 17	21.87500 +0.13	22.22	21.50	21.75	580,319
15 Mar 17	21.75000 -0.38	22.62	20.88	22.00	1,223,335
14 Mar 17	22.12500 +0.25	22.75	21.32	22.75	325,202
13 Mar 17	21.87500 +0.25	22.06	20.57	20.75	1,119,840
10 Mar 17	21.62500 -0.63	22.17	21.28	22.00	1,139,018
09 Mar 17	22.25000 -1.38	23.66	21.00	22.75	2,718,805
08 Mar 17	23.62500 -0.38	24.19	22.75	23.75	743,148
07 Mar 17	24.00000 +0.25	24.00	22.40	24.00	1,400,500
06 Mar 17	23.75000 -1.13	25.99	23.63	25.75	1,001,259
03 Mar 17	24.87500 -0.38	25.25	24.50	24.75	386,424
02 Mar 17	25.25000 +0.00	26.00	25.13	25.75	919,429
01 Mar 17	25.25000 -0.50	27.00	25.25	26.50	1,876,937
28 Feb 17	25.75000 -0.50	26.50	25.69	26.50	1,465,742
27 Feb 17	26.25000 +2.25	26.50	24.17	25.00	2,608,526
24 Feb 17	24.00000 -0.25	24.36	23.44	24.25	404,357
23 Feb 17	24.25000 +0.75	24.47	24.10	24.10	356,163
22 Feb 17	23.50000 +0.13	24.25	23.21	23.75	501,867
21 Feb 17	23.37500 -0.38	23.87	22.50	23.50	484,462
20 Feb 17	23.75000 +1.00	24.00	22.50	23.25	1,362,217
17 Feb 17	22.75000 -0.25	23.00	21.69	22.75	1,175,147
16 Feb 17	23.00000 -0.25	23.80	22.39	23.25	1,230,151
15 Feb 17	23.25000 -0.45	24.50	23.17	23.50	651,743
14 Feb 17	23.70000 -0.17	25.10	23.70	24.00	1,234,674
13 Feb 17	23.87500 +0.38	24.75	23.25	23.50	922,901
10 Feb 17	23.50000 -0.50	24.33	23.20	24.00	1,162,734
09 Feb 17	24.00000 -0.63	25.17	23.75	24.50	674,488
08 Feb 17	24.62500 +0.63	25.43	24.33	24.75	573,245
07 Feb 17	24.00000 -1.38	25.95	23.75	25.25	1,641,653
06 Feb 17	25.37500 +0.88	26.39	25.24	25.75	1,058,239
03 Feb 17	24.50000 +0.38	26.37	23.35	24.00	3,497,044
02 Feb 17	24.12500 +2.13	24.37	22.33	23.00	2,453,752
01 Feb 17	22.00000 -1.00	23.25	22.00	23.00	527,803
31 Jan 17	23.00000 +0.63	23.31	22.70	22.94	769,459
30 Jan 17	22.37500 +0.13	23.85	22.25	22.75	1,116,268
27 Jan 17	22.25000 +1.38	23.57	20.48	20.50	3,454,617
26 Jan 17	20.87500 +1.38	21.44	19.71	19.75	1,787,327
25 Jan 17	19.50000 -0.50	20.31	19.50	20.00	234,526
24 Jan 17	20.00000 +0.25	20.07	19.50	19.75	621,020
23 Jan 17	19.75000 +0.25	20.24	19.50	19.75	335,916
20 Jan 17	19.50000 -0.13	20.37	19.50	19.50	456,745
19 Jan 17	19.62500 +0.00	20.45	19.39	20.00	297,999
18 Jan 17	19.62500 +0.13	20.27	19.14	19.50	1,112,963
17 Jan 17	19.50000 -0.25	20.37	19.26	20.00	710,195
16 Jan 17	19.75000 +0.25	20.56	19.25	20.25	639,125
13 Jan 17	19.50000 +0.00	20.12	19.45	20.00	259,621
12 Jan 17	19.50000 -0.13	20.20	19.00	19.50	965,742
11 Jan 17	19.62500 +0.88	20.17	19.00	19.25	1,643,553
10 Jan 17	18.75000 +2.63	20.49	16.50	16.50	6,897,816
09 Jan 17	16.12500 +0.50	16.50	16.00	16.25	322,216
06 Jan 17	15.62500 -0.13	16.00	15.51	15.75	98,382
05 Jan 17	15.75000 -0.13	16.50	15.00	15.50	405,464
04 Jan 17	15.87500 +1.13	16.38	15.00	15.00	756,550
03 Jan 17	14.75000 +0.25	14.75	14.00	14.00	1,017,878
30 Dec 16	14.50000 -0.13	14.75	14.25	14.25	195,718
29 Dec 16	14.62500 -0.63	15.25	14.63	15.25	451,012
28 Dec 16	15.25000 +0.50	15.48	15.15	15.48	102,360
23 Dec 16	14.75000 -0.13	14.75	14.69	14.75	177,067
22 Dec 16	14.87500 -0.13	15.00	14.75	14.75	55,668
21 Dec 16	15.00000 -0.25	15.75	14.95	15.75	392,547
20 Dec 16	15.25000 +0.00	15.75	15.00	15.00	45,867
19 Dec 16	15.25000 +0.00	16.00	15.18	15.81	242,965
16 Dec 16	15.25000 -0.38	16.00	15.00	16.00	299,427
15 Dec 16	15.62500 +0.63	16.00	15.25	15.25	425,369
14 Dec 16	15.00000 -0.63	15.57	14.75	14.75	369,652
13 Dec 16	15.62500 +0.13	15.99	15.38	15.75	134,445
12 Dec 16	15.50000 +0.25	15.75	15.00	15.75	778,541
09 Dec 16	15.25000 +0.25	15.65	14.75	15.00	481,299
08 Dec 16	15.00000 -0.50	15.00	14.70	15.00	85,193
07 Dec 16	15.50000 +0.13	15.67	15.00	15.00	160,714
06 Dec 16	15.37500 +0.25	16.00	14.88	15.00	567,427
05 Dec 16	15.12500 +0.25	15.50	14.94	15.50	260,130
02 Dec 16	14.87500 -0.50	15.25	14.57	15.00	371,341
01 Dec 16	15.37500 +1.88	15.75	13.81	14.00	1,470,244
30 Nov 16	13.50000 +0.25	14.00	13.11	14.00	502,437
29 Nov 16	13.25000 -0.50	14.02	13.00	13.25	391,335
28 Nov 16	13.75000 +0.00	14.00	13.61	13.61	68,830
25 Nov 16	13.75000 +0.14	14.25	13.27	14.25	210,383
24 Nov 16	13.61010 -0.14	13.61	13.61	13.61	259
23 Nov 16	13.75000 +0.00	14.03	13.38	14.00	342,935
22 Nov 16	13.75000 +0.13	14.25	13.25	14.25	325,161
21 Nov 16	13.62500 -0.38	14.00	13.11	13.50	165,881
18 Nov 16	14.00000 +0.00	14.25	13.50	13.75	260,927
17 Nov 16	14.00000 +0.13	14.04	13.57	13.75	352,594
16 Nov 16	13.87500 +0.63	14.08	13.67	13.75	691,545
15 Nov 16	13.25000 -0.13	13.83	13.06	13.25	273,680
14 Nov 16	13.37500 +0.13	13.50	12.86	13.50	98,587
11 Nov 16	13.25000 -0.63	13.85	13.01	13.75	217,285
10 Nov 16	13.87500 +0.00	13.98	13.75	13.75	71,046
09 Nov 16	13.87500 -0.13	14.00	13.00	13.75	522,663
08 Nov 16	14.00000 -0.08	14.13	13.94	14.00	167,311
07 Nov 16	14.08260 -0.17	14.08	14.08	14.08	27,462
04 Nov 16	14.25000 -0.25	14.38	14.21	14.25	383,006
03 Nov 16	14.50000 -0.25	14.50	14.25	14.25	149,907
02 Nov 16	14.75000 +0.00	14.76	14.50	14.76	120,030
01 Nov 16	14.75000 +0.50	14.88	14.08	14.50	354,129
31 Oct 16	14.25000 -0.50	14.76	14.02	14.25	665,798
28 Oct 16	14.75000 +0.00	14.76	14.26	14.36	44,736
27 Oct 16	14.75000 +0.13	15.25	14.25	14.25	135,426
26 Oct 16	14.62500 +0.25	14.67	14.25	14.25	78,010
25 Oct 16	14.37500 -0.38	14.45	14.14	14.42	313,991
24 Oct 16	14.75000 +0.00	15.25	14.50	15.25	1,139,337
21 Oct 16	14.75000 -0.13	14.75	14.50	14.50	175,468
20 Oct 16	14.87500 +0.13	15.17	14.50	14.95	277,907
19 Oct 16	14.75000 -0.25	15.00	14.75	15.00	537,895
18 Oct 16	15.00000 +0.00	15.35	14.94	15.35	124,655
17 Oct 16	15.00000 -0.25	15.42	14.75	14.75	689,811
14 Oct 16	15.25000 +0.13	15.40	15.25	15.40	390,000
13 Oct 16	15.12500 +0.00	15.50	15.00	15.42	202,074
12 Oct 16	15.12500 -0.25	15.75	15.00	15.75	362,739
11 Oct 16	15.37500 +0.00	16.00	15.25	15.75	983,282
10 Oct 16	15.37500 +0.50	15.95	14.75	14.75	777,342
07 Oct 16	14.87500 +0.88	15.09	14.45	14.50	557,565
06 Oct 16	14.00000 +0.00	14.45	13.68	13.68	104,490
05 Oct 16	14.00000 +0.00	14.45	13.75	13.75	256,883
04 Oct 16	14.00000 -0.13	14.34	13.75	13.75	316,820
03 Oct 16	14.12500 +0.00	14.45	13.55	14.00	837,022
30 Sep 16	14.12500 -0.63	14.50	13.52	14.00	1,524,000
29 Sep 16	14.75000 -0.13	15.13	14.71	14.75	497,713
28 Sep 16	14.87500 -0.25	15.50	14.50	14.50	394,668
27 Sep 16	15.12500 -0.13	15.38	15.00	15.00	912,568
26 Sep 16	15.25000 -0.38	15.67	15.25	15.50	237,134
23 Sep 16	15.62500 -0.13	15.78	15.31	15.67	58,174
22 Sep 16	15.75000 +0.25	15.78	15.31	15.75	457,758
21 Sep 16	15.50000 +0.25	15.53	15.11	15.50	341,441
20 Sep 16	15.25000 +0.25	15.25	14.93	15.22	243,824
19 Sep 16	15.00000 +0.00	15.06	14.75	14.75	462,667
16 Sep 16	15.00000 +0.00	15.10	14.63	15.00	150,016
15 Sep 16	15.00000 +0.25	15.10	14.50	15.00	573,570
14 Sep 16	14.75000 -0.13	15.15	14.50	14.75	429,525
13 Sep 16	14.87500 -0.13	15.25	14.50	15.00	796,738
12 Sep 16	15.00000 -0.38	15.62	14.94	15.00	854,210
09 Sep 16	15.37500 -0.38	15.60	15.10	15.50	372,228
08 Sep 16	15.75000 +0.06	16.00	15.50	16.00	312,578
07 Sep 16	15.68750 +0.19	16.11	15.69	16.00	340,167
06 Sep 16	15.50000 +0.50	16.40	15.26	15.75	1,017,883
05 Sep 16	15.00000 -0.25	16.00	14.69	16.00	1,342,487
02 Sep 16	15.25000 +0.00	15.45	15.00	15.10	182,222
01 Sep 16	15.25000 -0.13	15.85	14.60	15.25	210,510
31 Aug 16	15.37500 -0.13	15.89	15.25	15.50	505,159
30 Aug 16	15.50000 -0.25	16.75	15.30	16.50	1,060,249
26 Aug 16	15.75000 +0.00	16.22	15.50	15.75	512,336
25 Aug 16	15.75000 +0.88	16.75	14.89	15.00	2,827,769
24 Aug 16	14.87500 +0.00	15.06	14.80	14.80	449,416
23 Aug 16	14.87500 +0.25	15.20	13.50	14.25	1,298,006
22 Aug 16	14.62500 +0.25	14.75	14.32	14.50	301,020
19 Aug 16	14.37500 -0.25	14.63	14.25	14.25	517,968
18 Aug 16	14.62500 +1.38	14.70	13.66	13.75	850,178
17 Aug 16	13.25000 +0.00	13.47	13.17	13.47	105,269
16 Aug 16	13.25000 -0.25	13.30	13.23	13.23	206,172
15 Aug 16	13.50000 -0.14	13.60	13.23	13.50	761,302
12 Aug 16	13.64400 +0.39	13.64	13.16	13.50	64,680
11 Aug 16	13.25000 +0.00	13.35	13.15	13.30	193,322
10 Aug 16	13.25000 +0.00	13.70	13.00	13.25	311,825
09 Aug 16	13.25000 +0.00	13.38	13.09	13.31	228,289
08 Aug 16	13.25000 +0.13	13.62	13.12	13.25	438,103
05 Aug 16	13.12500 +0.25	13.25	13.00	13.00	155,576
04 Aug 16	12.87500 +0.13	13.00	12.52	13.00	123,939
03 Aug 16	12.75000 +0.00	13.00	12.22	12.81	797,229
02 Aug 16	12.75000 +0.00	12.81	12.44	12.50	135,203
01 Aug 16	12.75000 +0.13	13.50	12.61	13.25	427,588
29 Jul 16	12.62500 +0.38	13.68	12.50	13.50	1,080,464
28 Jul 16	12.25000 -0.62	13.29	12.25	12.25	168,641
27 Jul 16	12.87010 +0.00	13.25	12.87	13.00	450,635
26 Jul 16	12.87500 -0.13	12.99	12.53	12.71	16,034
25 Jul 16	13.00000 +0.00	13.25	12.94	13.25	503,728
22 Jul 16	13.00000 -0.38	13.75	13.00	13.75	123,701
21 Jul 16	13.37500 +0.75	13.50	12.78	13.25	398,427
20 Jul 16	12.62500 -0.50	13.24	12.50	12.50	492,501
19 Jul 16	13.12500 -0.25	13.75	13.00	13.75	141,651
18 Jul 16	13.37500 +0.25	13.60	12.75	12.75	542,875
15 Jul 16	13.12500 -0.63	13.90	13.13	13.50	628,162
14 Jul 16	13.75000 +0.75	13.90	12.40	13.00	1,382,103
13 Jul 16	13.00000 +1.00	13.00	11.94	12.75	821,089
12 Jul 16	12.00000 +1.00	12.00	11.05	11.25	1,359,418
11 Jul 16	11.00000 +0.13	11.12	10.81	11.00	435,365
08 Jul 16	10.87500 +0.00	10.93	10.50	10.50	331,849
07 Jul 16	10.87500 -0.13	11.12	10.58	10.58	235,428
06 Jul 16	11.00000 +0.00	11.12	10.81	11.12	102,848
05 Jul 16	11.00000 -0.13	11.13	11.00	11.00	852,681
04 Jul 16	11.12500 +0.00	11.47	11.00	11.25	584,222
01 Jul 16	11.12500 +0.00	11.22	11.00	11.00	442,071
30 Jun 16	11.12500 +0.25	11.50	10.71	11.50	679,571
29 Jun 16	10.87500 +0.00	11.27	10.88	11.25	263,080
28 Jun 16	10.87500 +0.13	11.10	10.00	10.25	114,649
27 Jun 16	10.75000 -0.50	11.33	10.31	11.00	809,062
24 Jun 16	11.25000 +0.13	11.32	10.00	10.00	950,972
23 Jun 16	11.12500 +0.63	11.42	10.50	10.50	441,160
22 Jun 16	10.50000 -0.13	10.63	10.38	10.50	326,930
21 Jun 16	10.62500 +0.00	10.68	10.38	10.50	70,553
20 Jun 16	10.62500 +0.38	10.88	10.30	10.30	209,702
17 Jun 16	10.25000 +0.00	10.60	10.25	10.25	147,906
16 Jun 16	10.25000 -0.25	10.75	10.00	10.75	246,309
15 Jun 16	10.50000 -0.25	10.75	10.38	10.75	140,398
14 Jun 16	10.75000 +0.37	10.75	10.00	10.00	207,948
13 Jun 16	10.38000 -0.37	10.88	10.38	10.50	260,044
10 Jun 16	10.75000 -0.73	11.24	10.71	11.00	302,890
09 Jun 16	11.48000 +0.35	11.48	10.50	10.50	655,223
08 Jun 16	11.12500 +0.00	11.50	10.75	11.00	1,127,483
07 Jun 16	11.12500 +0.63	11.25	10.50	10.50	514,736
06 Jun 16	10.50000 -0.13	10.75	10.45	10.75	98,553
03 Jun 16	10.62500 -0.01	10.90	10.44	10.75	317,732
02 Jun 16	10.63010 +0.13	10.88	10.63	10.75	57,314
01 Jun 16	10.50000 -0.25	10.65	10.40	10.65	86,498
31 May 16	10.75000 +0.00	11.00	10.55	10.55	296,036
27 May 16	10.75000 +0.00	10.87	10.45	10.66	121,979
26 May 16	10.75000 +0.25	11.00	10.49	10.50	497,650
25 May 16	10.50000 -0.08	10.63	10.38	10.38	27,110
24 May 16	10.57510 -0.05	10.58	10.40	10.40	84,579
23 May 16	10.62500 -0.13	11.00	10.50	11.00	183,623
20 May 16	10.75000 +0.00	11.00	10.50	10.50	349,448
19 May 16	10.75000 -0.38	11.25	10.50	10.75	734,561
18 May 16	11.12500 -0.13	11.25	10.60	11.00	268,891
17 May 16	11.25000 +0.13	11.25	10.58	11.00	1,253,778
16 May 16	11.12500 -0.13	11.75	10.88	11.30	660,644
13 May 16	11.25000 +0.50	11.50	10.75	11.00	1,132,846
12 May 16	10.75000 +0.00	11.50	10.50	11.50	531,101
11 May 16	10.75000 -0.40	11.25	10.58	11.25	1,188,917
10 May 16	11.15000 -0.10	11.15	11.00	11.00	142,853
09 May 16	11.25000 -0.13	11.85	11.15	11.85	138,669
06 May 16	11.37500 +0.38	11.60	11.15	11.15	89,543
05 May 16	11.00000 -0.50	11.50	11.00	11.00	840,303
04 May 16	11.50000 +0.50	11.60	11.00	11.50	807,676
03 May 16	11.00000 -1.00	11.91	11.00	11.75	1,746,581
29 Apr 16	12.00000 -0.38	12.65	12.00	12.50	695,224
28 Apr 16	12.37500 -0.38	12.92	12.37	12.75	714,085
27 Apr 16	12.75000 +0.25	13.25	12.50	13.00	909,796
26 Apr 16	12.50000 +0.50	12.93	11.85	12.00	1,736,733
25 Apr 16	12.00000 +1.00	12.01	10.79	11.50	1,419,459
22 Apr 16	11.00000 +0.25	11.13	10.50	10.50	2,090,782
21 Apr 16	10.75000 +0.25	10.85	10.07	10.50	10,077,990
20 Apr 16	10.50000 +0.00	11.17	10.44	10.50	1,976,037
19 Apr 16	10.50000 -0.63	12.23	9.65	12.00	6,890,899
18 Apr 16	11.12500 -0.13	11.68	10.75	11.25	1,837,179
15 Apr 16	11.25000 -0.50	12.44	11.16	11.50	852,761
14 Apr 16	11.75000 +0.50	11.97	11.08	11.50	1,556,881
13 Apr 16	11.25000 -0.25	11.50	10.50	10.50	1,510,603
12 Apr 16	11.50000 -0.25	11.85	11.05	11.75	1,311,293
11 Apr 16	11.75000 -0.13	12.70	11.50	12.00	2,062,757
08 Apr 16	11.87500 +1.00	12.25	11.02	11.25	2,627,015
07 Apr 16	10.87500 +0.00	11.65	10.80	11.00	1,972,884
06 Apr 16	10.87500 -0.38	11.90	10.56	11.00	3,813,464
05 Apr 16	11.25000 +1.00	11.42	10.44	10.50	1,764,369
04 Apr 16	10.25000 +0.23	11.12	10.06	10.50	2,378,373
01 Apr 16	10.02500 -0.73	10.30	9.60	10.25	1,318,446
31 Mar 16	10.75000 +0.25	10.82	10.25	10.75	733,787
30 Mar 16	10.50000 +1.26	10.50	9.10	9.30	3,266,510
29 Mar 16	9.24500 +0.00	9.35	8.90	8.90	144,950
24 Mar 16	9.24500 +0.12	9.31	9.08	9.25	191,072
23 Mar 16	9.12500 +0.10	9.25	8.91	9.00	601,286
22 Mar 16	9.02000 -0.10	9.02	8.95	9.00	235,208
21 Mar 16	9.12500 -0.13	9.24	8.83	8.83	44,736
18 Mar 16	9.25490 -0.12	9.25	9.07	9.20	172,353
17 Mar 16	9.37500 +0.00	9.50	8.56	8.75	775,924
16 Mar 16	9.37500 -0.28	9.62	9.06	9.49	275,205
15 Mar 16	9.66000 +0.27	9.80	9.45	9.80	418,400
14 Mar 16	9.39000 +0.38	9.42	9.17	9.35	266,905
11 Mar 16	9.01000 -0.49	9.50	9.00	9.01	242,537
10 Mar 16	9.50000 +0.30	9.50	9.05	9.50	73,801
09 Mar 16	9.20000 +0.26	9.61	8.81	9.20	709,697
08 Mar 16	8.94000 +0.16	10.00	8.72	8.99	2,471,397
07 Mar 16	8.77500 +0.09	8.87	8.65	8.69	491,927
04 Mar 16	8.68500 +0.24	8.71	8.39	8.42	196,734
03 Mar 16	8.45000 +0.08	8.45	8.39	8.45	12,899
02 Mar 16	8.36940 -0.13	8.37	8.13	8.28	323,260
01 Mar 16	8.50360 +0.25	8.50	8.28	8.50	244,509
29 Feb 16	8.25000 -0.01	8.55	8.20	8.26	1,115,169
26 Feb 16	8.26000 -0.28	8.68	8.11	8.11	200,331
25 Feb 16	8.54500 +0.42	9.00	8.38	8.99	187,341
24 Feb 16	8.12500 -0.67	8.52	8.11	8.20	329,150
23 Feb 16	8.79410 +0.09	8.79	8.62	8.75	242,693
22 Feb 16	8.70000 +0.14	9.00	8.32	9.00	270,508
19 Feb 16	8.55500 +0.24	8.73	8.31	8.73	75,441
18 Feb 16	8.31510 -0.18	8.32	8.26	8.26	18,500
17 Feb 16	8.50000 -0.23	8.55	8.38	8.50	485,512
16 Feb 16	8.72500 +0.39	8.76	8.22	8.22	303,456
15 Feb 16	8.34000 +0.02	8.34	8.01	8.01	22,238
12 Feb 16	8.32500 -0.03	8.37	8.22	8.22	153,616
11 Feb 16	8.35000 +0.10	8.39	8.20	8.22	165,257
10 Feb 16	8.25000 -0.05	8.55	8.11	8.35	199,200
09 Feb 16	8.30000 -0.35	8.49	8.14	8.25	308,915
08 Feb 16	8.64500 +0.25	8.99	8.30	8.40	257,497
05 Feb 16	8.40000 -0.48	8.70	8.30	8.60	577,270
04 Feb 16	8.87500 +0.47	8.88	8.50	8.51	653,238
03 Feb 16	8.41000 -0.11	8.41	8.41	8.41	38,239
02 Feb 16	8.52500 +0.17	8.70	8.31	8.35	452,599
01 Feb 16	8.35000 -0.05	8.35	8.28	8.28	92,713
29 Jan 16	8.40000 +0.05	8.60	8.40	8.40	1,017,840
28 Jan 16	8.35000 -0.22	8.35	8.00	8.00	729,371
27 Jan 16	8.57000 +0.45	8.65	7.80	8.35	745,039
26 Jan 16	8.11910 -0.26	8.12	8.12	8.12	87,562
25 Jan 16	8.37500 -0.07	8.45	8.16	8.45	22,603
22 Jan 16	8.45000 +0.20	8.45	8.16	8.20	197,308
21 Jan 16	8.24500 -0.26	8.24	8.00	8.10	771,686
20 Jan 16	8.50000 +0.35	8.50	8.00	8.10	329,122
19 Jan 16	8.15000 +0.04	8.97	8.10	8.97	395,769
18 Jan 16	8.11000 -0.05	8.11	8.10	8.11	85,500
15 Jan 16	8.16000 +0.01	8.16	8.15	8.16	44,565
14 Jan 16	8.15000 -0.35	8.55	8.00	8.25	317,681
13 Jan 16	8.50000 +0.20	8.50	8.35	8.50	433,196
12 Jan 16	8.30000 -0.15	8.35	8.00	8.30	699,498
11 Jan 16	8.45000 -0.19	8.72	8.45	8.45	488,571
08 Jan 16	8.63990 +0.81	8.64	8.00	8.24	1,290,518
07 Jan 16	7.83290 -0.14	7.83	7.02	7.25	1,977,772
06 Jan 16	7.97500 -0.39	8.39	7.64	7.90	523,264
05 Jan 16	8.36850 +0.62	8.37	7.90	8.00	529,142
04 Jan 16	7.75000 -0.10	8.26	7.51	8.00	241,291
31 Dec 15	7.85000 +0.05	7.90	7.66	7.81	177,167
30 Dec 15	7.80000 -0.01	8.04	7.66	7.71	188,759
29 Dec 15	7.81000 -0.44	7.98	7.63	7.80	631,226
24 Dec 15	8.24640 -0.42	8.25	8.16	8.25	13,945
23 Dec 15	8.67000 +0.10	8.67	8.35	8.35	10,000
22 Dec 15	8.57000 +0.12	8.57	8.15	8.15	194,818
21 Dec 15	8.44880 -0.16	8.45	8.25	8.25	54,593
18 Dec 15	8.60760 -0.01	8.61	8.25	8.25	159,924
17 Dec 15	8.61500 +0.11	8.99	8.05	8.99	720,438
16 Dec 15	8.50000 +0.55	8.59	7.60	7.60	759,929
15 Dec 15	7.95000 +0.20	7.99	7.72	7.72	204,434
14 Dec 15	7.75000 +0.12	8.54	7.61	8.50	2,188,965
11 Dec 15	7.63000 -0.12	7.75	7.30	7.40	152,901
10 Dec 15	7.75000 +0.20	7.75	7.28	7.75	122,927
09 Dec 15	7.55000 +0.04	7.70	7.35	7.51	387,424
08 Dec 15	7.51000 -0.76	8.37	7.50	8.25	1,066,604
07 Dec 15	8.27500 -0.88	8.87	8.16	8.75	1,255,292
04 Dec 15	9.15000 +0.02	9.15	8.90	9.15	69,386
03 Dec 15	9.12500 +0.10	9.31	9.00	9.00	382,870
02 Dec 15	9.02500 +0.02	9.23	8.87	8.92	418,172
01 Dec 15	9.00000 +0.15	9.24	8.80	8.92	150,121
30 Nov 15	8.85000 -0.17	9.25	8.71	8.71	342,153
27 Nov 15	9.02500 +0.27	9.14	8.81	8.81	282,146
26 Nov 15	8.75000 +0.13	9.25	8.75	8.75	293,202
25 Nov 15	8.62500 -0.20	8.78	8.45	8.51	245,212
24 Nov 15	8.82500 +0.07	9.50	8.63	9.50	433,370
23 Nov 15	8.75500 -0.24	9.05	8.51	8.51	372,687
20 Nov 15	9.00000 +0.61	9.25	8.75	8.75	435,145
19 Nov 15	8.38500 -0.26	8.98	8.39	8.85	531,142
18 Nov 15	8.65000 -0.30	8.89	8.52	8.52	347,918
17 Nov 15	8.95000 +0.02	9.23	8.86	8.90	46,742
16 Nov 15	8.92500 -0.80	9.63	8.54	9.35	1,587,603
13 Nov 15	9.72500 -0.17	9.98	9.62	9.98	158,095
12 Nov 15	9.90000 +0.00	10.14	9.90	10.01	94,413
11 Nov 15	9.90000 -0.01	10.06	9.80	10.00	579,995
10 Nov 15	9.91000 -0.11	10.14	9.81	9.81	361,072
09 Nov 15	10.02500 +0.15	10.18	9.65	9.75	1,532,145
06 Nov 15	9.87500 -0.13	10.00	9.85	10.00	349,892
05 Nov 15	10.00000 +0.13	10.13	9.76	10.00	369,687
04 Nov 15	9.87500 -0.15	10.00	9.76	9.76	888,684
03 Nov 15	10.02500 -0.23	10.44	9.86	10.00	839,492
02 Nov 15	10.25000 +0.00	10.50	10.14	10.25	566,052
30 Oct 15	10.25000 +0.00	10.50	10.19	10.50	592,322
29 Oct 15	10.25000 -0.25	10.50	10.25	10.50	357,949
28 Oct 15	10.50000 -0.25	10.85	10.38	10.75	1,056,382
27 Oct 15	10.75000 -0.38	12.56	10.66	12.00	3,169,530
26 Oct 15	11.12500 +0.63	11.92	10.80	11.00	1,990,763
23 Oct 15	10.50000 -0.13	10.87	10.00	10.50	912,891
22 Oct 15	10.62500 +0.13	11.00	10.47	10.50	888,670
21 Oct 15	10.50000 -0.13	10.79	10.25	10.25	1,615,801
20 Oct 15	10.62500 -0.13	10.92	10.63	10.86	686,790
19 Oct 15	10.75000 +0.25	11.50	10.58	10.75	1,365,280
16 Oct 15	10.50000 -0.25	11.35	10.50	10.50	1,972,722
15 Oct 15	10.75000 +0.00	11.39	10.50	10.50	373,198
14 Oct 15	10.75000 -0.63	11.79	10.69	11.50	2,810,436
13 Oct 15	11.37500 +1.13	11.50	9.82	10.00	3,100,706
12 Oct 15	10.25000 -0.63	11.05	9.97	10.75	2,244,768
09 Oct 15	10.87500 +0.00	11.62	10.63	11.50	4,566,847
08 Oct 15	10.87500 -0.88	11.96	10.81	11.25	3,929,435
07 Oct 15	11.75000 +0.00	12.49	10.75	12.25	8,357,374
06 Oct 15	11.75000 +2.07	12.59	9.45	9.50	18,668,560
05 Oct 15	9.67500 +1.23	9.75	8.48	8.50	7,789,541
02 Oct 15	8.45000 -0.85	9.41	8.30	9.25	6,763,232
01 Oct 15	9.30000 +0.28	9.94	8.65	9.25	15,286,950
30 Sep 15	9.02000 +3.75	9.17	5.50	5.50	33,221,000
29 Sep 15	5.27500 +0.13	5.28	4.90	5.17	365,122
28 Sep 15	5.15000 +0.00	5.15	5.15	5.15	21,475
25 Sep 15	5.15000 -0.07	5.22	5.07	5.10	446,067
24 Sep 15	5.22000 +0.02	5.22	4.90	4.90	157,741
23 Sep 15	5.20000 +0.07	5.38	4.90	4.90	260,857
22 Sep 15	5.12500 -0.13	5.20	4.75	4.75	300,982
21 Sep 15	5.25000 +0.14	5.30	5.11	5.30	62,839
18 Sep 15	5.11000 -0.14	5.11	5.00	5.11	80,800
17 Sep 15	5.25000 +0.35	5.35	5.11	5.25	586,947
16 Sep 15	4.90000 +0.03	5.00	4.90	5.00	604,012
15 Sep 15	4.87500 -0.03	4.91	4.80	4.91	167,817
14 Sep 15	4.90000 -0.10	5.05	4.80	4.80	428,811
11 Sep 15	5.00000 -0.25	5.00	4.85	5.00	321,869
10 Sep 15	5.25000 -0.20	5.61	4.81	5.25	1,437,487
09 Sep 15	5.45000 +0.02	5.62	5.45	5.45	86,010
08 Sep 15	5.42500 -0.15	5.48	5.40	5.48	207,000
04 Sep 15	5.57500 +0.07	5.80	5.50	5.50	224,746
03 Sep 15	5.50500 +0.53	5.78	5.20	5.25	1,610,402
02 Sep 15	4.97500 +0.05	5.14	4.80	4.80	372,050
01 Sep 15	4.93000 -0.20	4.93	4.82	4.82	27,731
28 Aug 15	5.12500 +0.37	5.20	4.70	5.00	829,024
27 Aug 15	4.75500 -0.09	4.85	4.62	4.70	247,368
26 Aug 15	4.85000 +0.03	5.00	4.75	4.75	642,218
25 Aug 15	4.82500 +0.17	4.90	4.53	4.57	1,127,719
24 Aug 15	4.65000 -0.97	5.38	4.49	5.25	6,458,096
21 Aug 15	5.62500 -0.03	5.72	5.42	5.60	81,656
20 Aug 15	5.65000 -0.22	5.99	5.60	5.75	795,875
19 Aug 15	5.87500 -0.35	6.25	5.75	6.05	1,845,043
18 Aug 15	6.22500 -0.03	6.32	5.97	6.27	2,350,056
17 Aug 15	6.25000 +0.00	6.48	6.16	6.30	1,624,868
14 Aug 15	6.25000 -0.11	6.45	6.00	6.10	2,934,709
13 Aug 15	6.35500 -0.09	6.66	6.36	6.50	496,632
12 Aug 15	6.44500 +0.07	6.58	6.00	6.00	3,221,941
11 Aug 15	6.37500 +0.75	6.50	5.57	5.95	2,178,300
10 Aug 15	5.62500 +0.35	5.89	5.45	5.75	1,154,265
07 Aug 15	5.27500 -0.17	5.40	5.15	5.15	33,797
06 Aug 15	5.45000 -0.05	5.66	5.26	5.35	615,545
05 Aug 15	5.50000 -0.20	5.80	5.50	5.55	975,320
04 Aug 15	5.70000 -0.13	5.80	5.60	5.75	683,010
03 Aug 15	5.82500 -0.23	5.97	5.75	5.85	689,741
31 Jul 15	6.05200 -0.02	6.05	5.90	6.03	292,132
30 Jul 15	6.07500 +0.23	6.35	5.24	5.95	8,578,348
29 Jul 15	5.84500 +0.94	5.99	4.96	5.00	4,021,044
28 Jul 15	4.90000 +0.08	4.95	4.90	4.90	865,000
27 Jul 15	4.82000 +0.07	4.87	4.60	4.87	208,098
24 Jul 15	4.75000 +0.22	4.75	4.35	4.35	116,942
23 Jul 15	4.52500 +0.28	4.53	4.00	4.10	30,375,990
22 Jul 15	4.25000 -0.27	4.50	4.16	4.50	354,588
21 Jul 15	4.52000 -0.46	4.76	4.20	4.76	1,247,414
20 Jul 15	4.97510 -0.15	5.08	4.98	5.08	623,469
17 Jul 15	5.12500 +0.01	5.25	5.05	5.25	1,175,554
16 Jul 15	5.11000 +0.11	5.14	4.75	4.85	2,920,400
15 Jul 15	5.00000 +0.00	5.12	5.00	5.00	249,500
14 Jul 15	5.00000 +0.07	5.00	4.93	5.00	461,852
13 Jul 15	4.92500 -0.70	5.72	4.75	5.50	1,035,680
10 Jul 15	5.62500 -0.22	5.91	5.50	5.50	322,741
09 Jul 15	5.85000 -0.13	6.00	5.65	5.90	631,090
08 Jul 15	5.97500 -0.78	6.72	5.80	6.50	1,241,436
07 Jul 15	6.75000 -0.28	7.03	6.50	6.75	616,201
06 Jul 15	7.02500 -0.09	7.15	6.85	7.13	138,781
03 Jul 15	7.11840 +0.04	7.12	6.75	7.12	85,434
02 Jul 15	7.07500 +0.07	7.21	7.00	7.00	676,821
01 Jul 15	7.00000 +0.30	7.00	6.74	6.90	1,167,182
30 Jun 15	6.70000 +0.10	6.73	6.53	6.70	646,605
29 Jun 15	6.60000 -0.13	6.62	6.37	6.54	503,639
26 Jun 15	6.72500 +0.08	6.72	6.51	6.51	149,273
25 Jun 15	6.64200 +0.24	6.64	6.25	6.25	255,591
24 Jun 15	6.40000 +0.10	6.50	6.32	6.50	860,151
23 Jun 15	6.30000 +0.00	6.32	6.04	6.14	284,895
22 Jun 15	6.30000 +0.05	6.33	6.00	6.00	336,628
19 Jun 15	6.25000 +0.11	6.40	6.07	6.10	648,473
18 Jun 15	6.14500 +0.14	6.24	5.95	5.99	484,246
17 Jun 15	6.00000 +0.35	6.00	5.70	5.89	901,105
16 Jun 15	5.65000 -0.08	5.79	5.60	5.70	460,000
15 Jun 15	5.73040 +0.00	5.73	5.73	5.73	50,000
12 Jun 15	5.73040 +0.13	5.73	5.52	5.52	32,505
11 Jun 15	5.60000 -0.03	5.90	5.56	5.70	394,927
10 Jun 15	5.62500 -0.03	5.79	5.55	5.60	375,064
09 Jun 15	5.65000 +0.03	5.77	5.55	5.60	824,601
08 Jun 15	5.62500 +0.25	5.75	5.28	5.50	1,036,588
05 Jun 15	5.37500 +0.27	5.70	5.21	5.25	2,377,453
04 Jun 15	5.10690 +0.11	5.11	5.00	5.10	159,228
03 Jun 15	5.00000 +0.05	5.00	4.88	5.00	588,015
02 Jun 15	4.95000 -0.03	5.00	4.86	5.00	1,104,741
01 Jun 15	4.97500 +0.38	5.42	4.68	4.70	3,779,382
29 May 15	4.60000 -0.10	4.68	4.50	4.68	609,635
28 May 15	4.70000 +0.06	4.70	4.56	4.70	525,999
27 May 15	4.64000 -0.18	4.64	4.50	4.50	709,888
26 May 15	4.82500 -0.13	4.95	4.43	4.70	999,439
22 May 15	4.95990 +0.03	4.96	4.80	4.96	59,124
21 May 15	4.92500 +0.05	4.98	4.75	4.75	639,013
20 May 15	4.87500 +0.06	5.00	4.67	5.00	639,916
19 May 15	4.81990 +0.12	4.82	4.72	4.82	129,620
18 May 15	4.70000 -0.12	4.85	4.70	4.75	188,876
15 May 15	4.81990 +0.00	4.82	4.72	4.72	168,129
14 May 15	4.82000 +0.00	4.82	4.72	4.72	63,051
13 May 15	4.81990 +0.12	4.82	4.69	4.80	315,067
12 May 15	4.70000 -0.08	4.88	4.70	4.80	1,234,098
11 May 15	4.77500 +0.25	4.90	4.60	4.70	1,702,910
08 May 15	4.52500 +0.13	4.60	4.40	4.50	722,400
07 May 15	4.40000 +0.10	4.45	4.27	4.40	759,893
06 May 15	4.30000 +0.25	4.33	4.05	4.10	603,327
05 May 15	4.05000 +0.07	4.05	3.99	3.99	413,501
01 May 15	3.97750 +0.00	4.00	3.98	4.00	249,703
30 Apr 15	3.97750 +0.03	4.01	3.98	4.01	140,016
29 Apr 15	3.95000 +0.03	3.96	3.95	3.95	146,192
28 Apr 15	3.92500 -0.03	4.10	3.90	3.90	96,152
27 Apr 15	3.95000 -0.29	4.10	3.80	4.10	1,483,427
24 Apr 15	4.23680 +0.04	4.24	4.10	4.10	434,804
23 Apr 15	4.20000 -0.04	4.20	4.00	4.00	374,205
22 Apr 15	4.23600 +0.07	4.24	4.24	4.24	4,651
21 Apr 15	4.16900 -0.10	4.17	4.00	4.00	190,486
20 Apr 15	4.26500 +0.13	4.38	4.06	4.38	226,094
17 Apr 15	4.13500 -0.02	4.14	4.00	4.05	467,075
16 Apr 15	4.15250 +0.04	4.15	4.00	4.00	283,082
15 Apr 15	4.10990 -0.03	4.11	3.95	4.00	575,505
14 Apr 15	4.14200 +0.06	4.14	4.00	4.00	317,923
13 Apr 15	4.08000 +0.09	4.08	3.90	3.90	895,524
10 Apr 15	3.99000 +0.21	4.00	3.70	4.00	556,974
09 Apr 15	3.78250 +0.03	3.78	3.49	3.61	984,369
08 Apr 15	3.75500 +0.51	3.84	3.22	3.50	2,100,599
07 Apr 15	3.25000 +0.16	3.30	3.11	3.18	951,678
02 Apr 15	3.09000 +0.09	3.09	3.00	3.00	969,431
01 Apr 15	3.00000 -0.02	3.00	2.95	3.00	3,935,292
31 Mar 15	3.02000 +0.02	3.02	2.90	2.90	637,094
30 Mar 15	3.00000 -0.01	3.00	2.85	2.94	108,562
27 Mar 15	3.00840 +0.11	3.01	3.00	3.00	232,999
26 Mar 15	2.90000 -0.07	2.97	2.80	2.97	224,149
25 Mar 15	2.97500 -0.12	3.10	2.94	3.00	229,834
24 Mar 15	3.09000 +0.05	3.10	2.90	2.90	975,500
23 Mar 15	3.04000 +0.01	3.15	2.93	2.93	754,029
20 Mar 15	3.02500 +0.08	3.03	2.85	2.85	693,458
19 Mar 15	2.95000 +0.08	3.01	2.83	3.00	2,073,498
18 Mar 15	2.87500 +0.00	3.05	2.75	2.85	1,639,495
17 Mar 15	2.87500 -0.10	3.00	2.75	2.90	369,805
16 Mar 15	2.97000 -0.03	2.97	2.97	2.97	24,226
13 Mar 15	3.00000 +0.01	3.05	2.90	3.05	276,549
12 Mar 15	2.99000 +0.00	3.05	2.90	3.05	278,384
11 Mar 15	2.99000 -0.01	3.01	2.95	3.00	226,557
10 Mar 15	3.00000 -0.03	3.05	2.98	3.05	185,125
09 Mar 15	3.02500 -0.31	3.39	3.00	3.20	760,101
06 Mar 15	3.34000 -0.01	3.40	3.20	3.20	66,775
05 Mar 15	3.35000 +0.01	3.47	3.17	3.17	35,418
04 Mar 15	3.34000 +0.00	3.42	3.26	3.42	16,000
03 Mar 15	3.34000 +0.00	3.47	3.21	3.24	24,697
02 Mar 15	3.34000 +0.01	3.34	3.25	3.25	364,741
27 Feb 15	3.32500 +0.05	3.34	3.26	3.30	301,915
26 Feb 15	3.27500 -0.04	3.35	3.26	3.30	631,753
25 Feb 15	3.31390 -0.01	3.31	3.27	3.30	526,396
24 Feb 15	3.32000 +0.02	3.32	3.31	3.32	32,912
23 Feb 15	3.30000 +0.05	3.34	3.24	3.30	95,171
20 Feb 15	3.25000 -0.05	3.25	3.25	3.25	49,821
19 Feb 15	3.30000 -0.08	3.35	3.24	3.35	526,279
18 Feb 15	3.37600 +0.04	3.38	3.34	3.34	28,860
17 Feb 15	3.34000 +0.04	3.34	3.30	3.30	115,789
16 Feb 15	3.29790 +0.00	3.30	3.30	3.30	2,500
13 Feb 15	3.30000 +0.10	3.30	3.30	3.30	67,269
12 Feb 15	3.20000 +0.01	3.20	3.12	3.20	158,500
11 Feb 15	3.19000 -0.02	3.19	3.18	3.19	123,410
10 Feb 15	3.21000 +0.03	3.30	3.14	3.16	175,366
09 Feb 15	3.17520 -0.02	3.18	3.14	3.14	49,500
06 Feb 15	3.19500 -0.03	3.19	3.19	3.19	59,079
05 Feb 15	3.22500 +0.02	3.25	2.90	3.20	705,206
04 Feb 15	3.20000 -0.22	3.25	3.15	3.25	574,185
03 Feb 15	3.42500 +0.30	3.42	3.17	3.20	618,118
02 Feb 15	3.12500 +0.00	3.25	3.02	3.25	230,247
30 Jan 15	3.12500 -0.10	3.25	2.79	3.25	951,677
29 Jan 15	3.22500 -0.05	3.28	3.20	3.23	416,519
28 Jan 15	3.27500 -0.27	3.54	3.15	3.54	1,520,281
27 Jan 15	3.54500 -0.03	3.80	3.54	3.55	616,110
26 Jan 15	3.57500 +0.00	3.60	3.56	3.60	218,637
23 Jan 15	3.57500 +0.00	3.60	3.54	3.60	219,283
22 Jan 15	3.57500 -0.33	3.95	3.51	3.65	1,650,139
21 Jan 15	3.90000 +0.05	3.98	3.84	3.90	232,259
20 Jan 15	3.85000 -0.20	4.03	3.85	4.01	1,266,148
19 Jan 15	4.05000 +0.30	4.08	3.95	4.00	229,357
16 Jan 15	3.75000 -0.73	4.48	3.75	4.48	3,309,079
15 Jan 15	4.48000 -0.10	4.56	4.45	4.56	645,851
14 Jan 15	4.58000 -0.12	4.58	4.50	4.50	261,770
13 Jan 15	4.70000 -0.18	4.80	4.66	4.70	253,507
12 Jan 15	4.87500 +0.07	4.97	4.80	4.97	130,410
09 Jan 15	4.80100 +0.05	4.80	4.71	4.75	181,708
08 Jan 15	4.75000 +0.05	4.85	4.71	4.75	486,944
07 Jan 15	4.70000 -0.18	4.75	4.55	4.75	133,381
06 Jan 15	4.87500 +0.05	4.95	4.75	4.80	250,000
05 Jan 15	4.82500 -0.03	4.97	4.65	4.78	198,328
02 Jan 15	4.85000 -0.14	5.14	4.80	5.14	110,694
31 Dec 14	4.98500 +0.01	5.14	4.73	4.73	89,320
30 Dec 14	4.98000 +0.01	4.98	4.98	4.98	5,000
29 Dec 14	4.97500 -0.13	5.21	4.97	5.21	424,591
24 Dec 14	5.10500 +0.26	5.11	4.99	4.99	229,301
23 Dec 14	4.85000 +0.03	4.99	4.74	4.74	66,431
22 Dec 14	4.82500 +0.13	5.01	4.56	4.56	116,884
19 Dec 14	4.70000 -0.18	4.99	4.50	4.75	80,159
18 Dec 14	4.87500 +0.00	5.00	4.75	4.75	565,046
17 Dec 14	4.87500 -0.05	5.00	4.81	5.00	363,445
16 Dec 14	4.92500 +0.08	5.00	4.85	5.00	133,572
15 Dec 14	4.85000 -0.10	5.25	4.70	4.70	724,546
12 Dec 14	4.95000 -0.05	5.00	4.56	4.70	226,732
11 Dec 14	5.00000 -0.50	5.25	4.75	5.00	725,275
10 Dec 14	5.50000 -0.40	6.00	5.12	6.00	236,998
09 Dec 14	5.89820 -0.14	5.90	5.50	5.50	86,083
08 Dec 14	6.03500 -0.29	6.30	5.75	6.15	524,806
05 Dec 14	6.32500 +0.07	6.48	6.15	6.15	107,630
04 Dec 14	6.25000 -0.50	7.00	6.25	6.50	275,741
03 Dec 14	6.75000 -0.07	6.75	6.65	6.75	45,651
02 Dec 14	6.82500 +0.13	6.82	6.65	6.65	58,836
01 Dec 14	6.70000 +0.07	7.19	6.65	6.75	183,804
28 Nov 14	6.63000 -0.80	7.49	6.50	7.35	730,022
27 Nov 14	7.42500 +0.04	7.50	7.28	7.28	86,000
26 Nov 14	7.38500 -0.06	7.50	7.01	7.02	159,503
25 Nov 14	7.45000 +0.00	7.52	7.37	7.40	423,927
24 Nov 14	7.45000 -0.30	7.60	7.39	7.50	267,805
21 Nov 14	7.75000 +0.25	8.16	7.67	7.75	231,094
20 Nov 14	7.50000 -0.10	7.84	7.35	7.50	173,993
19 Nov 14	7.60000 -0.20	7.75	7.60	7.75	15,784
18 Nov 14	7.80000 -0.02	7.82	7.24	7.25	121,956
17 Nov 14	7.82500 -0.38	8.30	7.35	8.00	443,583
14 Nov 14	8.20000 -0.18	8.49	8.20	8.25	191,828
13 Nov 14	8.37500 -1.70	9.50	7.75	9.37	2,707,294
12 Nov 14	10.07500 -0.30	10.32	9.49	10.00	649,132
11 Nov 14	10.37500 +0.00	10.42	10.25	10.42	114,944
10 Nov 14	10.37500 -0.25	10.50	10.10	10.50	114,500
07 Nov 14	10.62500 -0.25	10.75	10.50	10.75	379,007
06 Nov 14	10.87500 +0.00	11.75	10.75	11.00	126,460
05 Nov 14	10.87500 -0.13	11.02	10.80	11.00	149,176
04 Nov 14	11.00000 -0.88	12.00	11.00	12.00	653,720
03 Nov 14	11.87500 -0.63	12.25	11.77	12.25	2,124,852
31 Oct 14	12.50000 -0.25	12.50	12.50	12.50	10,205
29 Oct 14	12.75000 -0.75	13.00	12.75	13.00	126,316
28 Oct 14	13.50000 +0.88	13.75	13.50	13.50	32,000
27 Oct 14	12.62500 -0.19	12.76	12.45	12.75	125,982
24 Oct 14	12.81000 -0.44	13.48	12.81	12.81	85,779
23 Oct 14	13.25000 +0.38	13.25	13.00	13.25	38,616
22 Oct 14	12.87500 -0.20	13.50	12.88	13.50	109,223
21 Oct 14	13.08000 +0.20	13.08	12.85	13.08	59,559
20 Oct 14	12.87500 +0.75	13.82	12.83	13.00	626,865
17 Oct 14	12.12500 +0.43	12.20	11.60	11.60	83,070
16 Oct 14	11.70000 +0.50	11.70	11.12	11.50	217,383
15 Oct 14	11.20000 -0.05	11.20	11.12	11.12	70,404
14 Oct 14	11.25000 +0.00	11.48	11.00	11.00	243,460
13 Oct 14	11.25000 -0.41	11.50	10.81	11.50	213,040
10 Oct 14	11.66250 +0.04	11.66	11.00	11.25	1,161,550
09 Oct 14	11.62500 +1.00	11.69	10.60	11.25	328,017
08 Oct 14	10.62500 -1.38	11.75	10.57	11.75	552,430
07 Oct 14	12.00000 -0.44	12.44	12.00	12.25	110,947
06 Oct 14	12.43800 +0.12	12.69	12.44	12.45	40,529
03 Oct 14	12.32200 -0.18	12.32	12.30	12.30	42,021
02 Oct 14	12.50000 -0.18	12.68	12.50	12.50	66,362
01 Oct 14	12.68000 +0.06	12.68	12.36	12.50	150,234
30 Sep 14	12.62500 -0.25	12.89	12.56	12.89	155,000
29 Sep 14	12.87500 +0.13	13.10	12.56	12.75	155,648
26 Sep 14	12.75000 +0.13	12.89	12.38	12.38	152,011
25 Sep 14	12.62500 -0.38	13.05	12.41	12.75	60,610
24 Sep 14	13.00000 +0.30	13.10	12.70	13.10	29,832
23 Sep 14	12.70000 -0.05	12.70	12.60	12.70	16,453
22 Sep 14	12.75000 -0.13	13.14	12.60	12.75	388,417
19 Sep 14	12.87500 -0.38	13.25	12.85	13.25	617,317
18 Sep 14	13.25000 -0.20	13.40	13.25	13.25	75,500
17 Sep 14	13.45000 -0.18	13.45	13.35	13.45	24,875
16 Sep 14	13.62500 -0.13	13.80	13.25	13.25	91,230
15 Sep 14	13.75000 +0.00	14.50	13.50	14.50	399,186
12 Sep 14	13.75000 -0.13	13.75	13.70	13.75	21,124
11 Sep 14	13.87500 -0.13	14.24	13.65	13.75	304,000
10 Sep 14	14.00000 +0.02	14.43	13.70	14.43	146,171
09 Sep 14	13.97500 -0.15	14.25	13.98	14.25	158,738
08 Sep 14	14.12500 -0.38	14.15	13.90	14.00	263,956
05 Sep 14	14.50000 -0.13	14.99	14.00	14.30	252,223
04 Sep 14	14.62500 +0.00	15.11	14.30	14.30	5,949
03 Sep 14	14.62500 +0.00	15.10	14.25	15.10	34,791
02 Sep 14	14.62500 +0.50	14.85	14.00	14.25	172,301
01 Sep 14	14.12500 +0.07	15.00	14.05	15.00	94,396
29 Aug 14	14.05000 -0.45	14.10	14.05	14.05	62,000
28 Aug 14	14.50000 -0.13	14.50	14.00	14.00	135,490
27 Aug 14	14.62500 +0.13	14.75	14.39	14.39	49,890
26 Aug 14	14.50000 -0.50	15.30	14.00	15.00	1,155,616
22 Aug 14	15.00000 -0.50	15.80	15.00	15.00	51,710
21 Aug 14	15.50000 -0.25	15.80	15.34	15.34	56,168
20 Aug 14	15.75000 +0.13	15.99	15.34	15.48	167,386
19 Aug 14	15.62500 -0.13	16.00	15.50	15.58	230,516
18 Aug 14	15.75000 +0.00	16.05	15.42	15.42	153,191
15 Aug 14	15.75000 +0.00	16.00	15.33	15.75	340,787
14 Aug 14	15.75000 +0.50	16.00	15.00	15.50	1,232,662
13 Aug 14	15.25000 +0.00	15.50	15.21	15.50	180,099
12 Aug 14	15.25000 +0.88	16.17	14.84	15.75	1,054,593
11 Aug 14	14.37500 +0.13	14.69	13.60	14.53	727,536
08 Aug 14	14.25000 +0.63	14.50	13.42	13.75	400,710
07 Aug 14	13.62500 +0.00	13.80	13.50	13.80	435,746
06 Aug 14	13.62500 +0.00	14.00	13.40	13.81	212,338
05 Aug 14	13.62500 +0.00	14.00	13.30	13.30	123,196
04 Aug 14	13.62500 +0.00	13.84	13.44	13.84	110,765
01 Aug 14	13.62500 +0.00	13.90	13.25	13.78	124,852
31 Jul 14	13.62500 +0.00	13.85	13.30	13.85	275,704
30 Jul 14	13.62500 +0.25	14.00	13.00	14.00	190,332
29 Jul 14	13.37500 +0.00	13.75	13.00	13.00	152,894
28 Jul 14	13.37500 +0.50	13.60	12.75	13.25	94,196
25 Jul 14	12.87500 -0.25	13.30	12.60	13.30	119,234
24 Jul 14	13.12500 -0.02	13.40	13.00	13.00	135,078
23 Jul 14	13.15000 -0.10	14.00	13.15	13.17	107,393
22 Jul 14	13.25000 -0.25	13.55	13.17	13.55	125,335
21 Jul 14	13.50000 +0.13	13.55	13.08	13.10	364,270
18 Jul 14	13.37500 +0.50	13.60	13.15	13.42	189,138
17 Jul 14	12.87500 -0.13	13.44	12.80	13.44	221,331
16 Jul 14	13.00000 -0.13	13.25	12.80	13.25	36,419
15 Jul 14	13.12500 +0.13	13.47	12.80	13.25	819,072
14 Jul 14	13.00000 +0.25	13.09	12.48	13.00	133,836
11 Jul 14	12.75000 +0.10	12.99	12.60	12.85	354,016
10 Jul 14	12.65000 +0.15	12.65	12.65	12.65	2,892
09 Jul 14	12.50000 +0.00	12.55	12.30	12.30	54,611
08 Jul 14	12.50000 +0.13	12.75	12.16	12.25	529,626
07 Jul 14	12.37500 -0.13	12.75	12.07	12.07	307,027
04 Jul 14	12.50000 +0.13	12.64	11.74	12.25	118,993
03 Jul 14	12.37500 +0.13	12.45	11.99	11.99	104,923
02 Jul 14	12.25000 +0.13	12.39	11.90	12.00	367,549
01 Jul 14	12.12500 +0.25	12.20	11.55	12.00	307,343
30 Jun 14	11.87500 +0.25	12.00	11.49	12.00	584,985
27 Jun 14	11.62500 -0.50	12.04	11.25	11.25	82,800
26 Jun 14	12.12500 +0.50	12.50	11.25	12.00	1,106,344
25 Jun 14	11.62500 +0.00	11.75	11.05	11.75	79,415
24 Jun 14	11.62500 +0.13	12.47	11.19	11.19	223,635
23 Jun 14	11.50000 -0.25	12.06	11.42	11.53	840,486
20 Jun 14	11.75000 +0.13	11.82	11.48	11.81	77,723
19 Jun 14	11.62500 +0.25	11.89	11.00	11.89	355,774
18 Jun 14	11.37500 +0.25	11.90	11.27	11.50	591,132
17 Jun 14	11.12500 +0.25	12.37	11.00	11.00	2,138,312
16 Jun 14	10.87500 +0.38	11.00	10.00	11.00	1,104,382
13 Jun 14	10.50000 -0.25	11.00	10.26	11.00	105,880
12 Jun 14	10.75000 -0.75	11.45	10.63	11.00	279,596
11 Jun 14	11.50000 +0.00	11.88	10.75	11.07	163,663
10 Jun 14	11.50000 -0.13	11.73	11.01	11.73	96,274
09 Jun 14	11.62500 +0.00	11.65	10.73	10.98	264,801
06 Jun 14	11.62500 +0.50	12.00	11.25	12.00	765,576
05 Jun 14	11.12500 +0.38	11.25	10.56	11.00	399,335
04 Jun 14	10.75000 +0.25	10.82	10.36	10.75	258,564
03 Jun 14	10.50000 -0.25	10.67	10.01	10.50	220,470
02 Jun 14	10.75000 +0.00	10.81	10.46	10.81	190,243
30 May 14	10.75000 +0.13	10.85	10.64	10.85	172,072
29 May 14	10.62000 -0.01	10.62	10.62	10.62	25,000
28 May 14	10.62500 +0.00	11.00	10.25	10.50	619,301
27 May 14	10.62500 +0.88	10.81	9.57	10.75	1,029,027
23 May 14	9.75000 -0.14	10.00	9.46	9.57	339,572
22 May 14	9.88500 +0.19	10.25	9.55	10.15	49,306
21 May 14	9.70000 +0.02	10.00	9.63	9.70	1,474,439
20 May 14	9.67500 +0.22	10.00	9.45	9.93	119,707
19 May 14	9.45240 -0.17	9.45	9.45	9.45	4,146
16 May 14	9.62500 -0.13	9.84	9.31	9.75	401,745
15 May 14	9.75000 -0.45	10.45	9.56	9.56	449,183
14 May 14	10.20000 -0.30	10.34	10.00	10.00	150,493
13 May 14	10.50000 -0.25	11.00	10.24	11.00	117,289
12 May 14	10.75000 +0.00	11.11	10.50	10.75	288,649
09 May 14	10.75000 -0.13	11.20	10.00	10.75	577,059
08 May 14	10.87500 +0.00	11.08	10.69	11.00	421,379
07 May 14	10.87500 +1.10	10.96	9.82	10.00	1,004,600
06 May 14	9.77300 +0.15	9.77	9.50	9.56	2,434,181
02 May 14	9.62500 +0.57	9.65	9.09	9.10	5,882,724
01 May 14	9.05000 +0.05	9.23	9.00	9.00	2,107,368
30 Apr 14	9.00000 +0.07	9.25	8.85	9.00	5,021,916
29 Apr 14	8.92500 -0.70	9.89	8.86	9.50	2,286,600
28 Apr 14	9.62500 -0.05	10.00	9.50	9.57	174,800
25 Apr 14	9.67500 +0.00	10.00	9.50	9.60	145,604
24 Apr 14	9.67500 -0.02	9.75	9.64	9.75	207,888
23 Apr 14	9.70000 +0.07	9.90	9.70	9.90	478,294
22 Apr 14	9.62500 -0.75	10.25	9.50	10.00	1,027,714
17 Apr 14	10.37500 +0.00	10.50	10.00	10.50	697,018
16 Apr 14	10.37500 +0.00	10.45	10.30	10.45	546,029
15 Apr 14	10.37500 -0.25	10.64	10.29	10.36	89,040
14 Apr 14	10.62500 +0.25	10.75	10.25	10.25	40,949
11 Apr 14	10.37500 -0.38	10.77	10.25	10.50	322,068
10 Apr 14	10.75000 +0.25	11.01	10.30	10.50	391,110
09 Apr 14	10.50000 -0.13	10.58	10.32	10.38	246,407
08 Apr 14	10.62500 -0.13	11.01	10.31	10.75	270,355
07 Apr 14	10.75000 +0.35	11.09	10.25	10.50	278,039
04 Apr 14	10.40000 -0.10	10.99	9.75	10.50	767,291
03 Apr 14	10.50000 -0.50	11.00	10.20	11.00	959,554
02 Apr 14	11.00000 -0.13	11.35	10.81	10.81	217,934
01 Apr 14	11.12500 +0.38	11.25	10.75	11.25	869,025
31 Mar 14	10.75000 -0.25	11.00	10.65	10.75	468,588
28 Mar 14	11.00000 +0.00	11.00	10.80	11.00	154,250
27 Mar 14	11.00000 +0.00	11.50	10.51	10.75	757,856
26 Mar 14	11.00000 +0.00	11.25	10.75	11.00	78,465
25 Mar 14	11.00000 -0.75	11.68	10.75	11.00	180,384
24 Mar 14	11.75000 -0.13	12.13	11.00	11.25	272,544
21 Mar 14	11.87500 +0.13	12.25	11.25	11.25	221,679
20 Mar 14	11.75000 -0.25	12.10	11.60	11.75	135,350
19 Mar 14	12.00000 +0.00	12.15	11.60	11.60	133,714
18 Mar 14	12.00000 -0.13	12.26	11.88	12.10	828,684
17 Mar 14	12.12500 +0.00	12.25	11.50	12.06	58,044
14 Mar 14	12.12500 +0.25	12.25	11.76	12.00	204,880
13 Mar 14	11.87500 -0.50	12.94	11.82	12.50	201,081
12 Mar 14	12.37500 +0.63	12.88	11.65	12.50	401,126
11 Mar 14	11.75000 +0.38	12.66	11.57	12.00	563,562
10 Mar 14	11.37500 -0.25	12.00	11.33	12.00	459,639
07 Mar 14	11.62500 -0.13	12.50	11.50	11.50	1,071,860
06 Mar 14	11.75000 -0.13	12.07	11.33	11.33	63,618
05 Mar 14	11.87500 +0.25	12.00	11.25	12.00	1,169,334
04 Mar 14	11.62500 +0.13	11.66	11.32	11.32	48,550
03 Mar 14	11.50000 -0.13	11.70	11.00	11.00	26,294
28 Feb 14	11.62500 +0.13	11.80	11.19	11.50	591,428
27 Feb 14	11.50000 -0.50	11.51	11.00	11.50	1,052,645
26 Feb 14	12.00000 -0.25	12.20	11.75	12.00	361,286
25 Feb 14	12.25000 -0.38	12.52	12.00	12.25	229,994
24 Feb 14	12.62500 +0.12	13.04	12.00	12.75	690,523
21 Feb 14	12.50300 -0.12	12.50	12.50	12.50	78,326
20 Feb 14	12.62500 -0.38	12.89	12.50	12.75	622,584
19 Feb 14	13.00000 -0.50	13.25	13.00	13.00	221,545
18 Feb 14	13.50000 +0.15	13.83	13.04	13.04	99,294
17 Feb 14	13.35000 -0.02	13.83	13.35	13.35	43,331
14 Feb 14	13.37500 +0.00	13.75	13.35	13.75	41,642
13 Feb 14	13.37500 +0.13	14.00	13.07	13.25	1,672,779
12 Feb 14	13.25000 -0.38	13.25	13.00	13.25	177,381
11 Feb 14	13.62500 -0.25	13.75	13.37	13.75	24,279
10 Feb 14	13.87500 +0.13	13.94	13.69	13.94	251,042
07 Feb 14	13.75000 +0.25	14.00	13.50	14.00	303,047
06 Feb 14	13.50000 +0.00	13.99	13.40	13.84	29,080
05 Feb 14	13.50000 -0.25	13.90	13.40	13.50	222,905
04 Feb 14	13.75000 +0.25	14.00	13.30	13.40	255,592
03 Feb 14	13.50000 +0.00	13.73	12.88	13.50	262,426
31 Jan 14	13.50000 +0.25	13.60	12.90	13.00	235,326
30 Jan 14	13.25000 +0.25	13.70	12.88	13.42	142,968
29 Jan 14	13.00000 +0.00	13.25	12.70	13.25	246,595
28 Jan 14	13.00000 -0.50	13.50	12.66	13.50	294,214
27 Jan 14	13.50000 -0.13	13.76	13.37	13.44	101,845
24 Jan 14	13.62500 -0.13	14.02	13.44	14.00	70,166
23 Jan 14	13.75000 +0.50	14.00	13.50	14.00	1,030,695
22 Jan 14	13.25000 +0.06	13.68	13.25	13.68	60,500
21 Jan 14	13.19500 -0.18	13.19	13.06	13.19	110,262
20 Jan 14	13.37500 -0.25	13.67	13.00	13.67	181,004
17 Jan 14	13.62500 +0.13	13.87	13.10	13.25	247,664
16 Jan 14	13.50000 +0.00	13.75	13.00	13.75	716,072
15 Jan 14	13.50000 +0.38	13.50	12.75	13.00	674,517
14 Jan 14	13.12500 +0.25	13.50	12.82	13.00	179,956
13 Jan 14	12.87500 -0.63	13.50	12.71	13.00	450,186
10 Jan 14	13.50000 +0.00	14.00	13.22	14.00	193,602
09 Jan 14	13.50000 -0.13	14.00	12.63	14.00	566,080
08 Jan 14	13.62500 -0.30	13.80	13.35	13.50	94,388
07 Jan 14	13.92500 +0.32	13.93	13.93	13.93	55,000
06 Jan 14	13.60000 +0.23	13.60	12.82	13.25	362,022
03 Jan 14	13.37500 +0.00	13.50	12.82	13.25	327,182
02 Jan 14	13.37500 +0.13	13.50	12.90	13.25	945,575
31 Dec 13	13.25000 -0.25	14.13	13.10	13.50	84,630
30 Dec 13	13.50000 -0.25	13.90	13.50	13.75	132,591
27 Dec 13	13.75000 +0.00	13.93	13.50	13.50	53,083
24 Dec 13	13.75000 -0.38	14.00	13.50	13.50	133,700
23 Dec 13	14.12500 -0.75	14.79	13.80	14.50	191,226
20 Dec 13	14.87500 -2.75	17.00	14.00	16.50	1,503,960
19 Dec 13	17.62500 +0.13	18.00	17.52	17.88	65,244
18 Dec 13	17.50000 +0.25	18.00	17.00	18.00	598,771
17 Dec 13	17.25000 +0.00	18.00	17.25	18.00	185,977
16 Dec 13	17.25000 -0.25	17.75	17.05	17.75	248,842
13 Dec 13	17.50000 -0.13	18.00	17.25	17.25	121,505
12 Dec 13	17.62500 -0.25	18.00	17.44	18.00	112,331
11 Dec 13	17.87500 +0.50	17.95	17.25	17.25	22,656
10 Dec 13	17.37500 -0.38	17.90	17.25	17.25	281,295
09 Dec 13	17.75000 -0.13	18.09	17.25	18.00	113,101
06 Dec 13	17.87500 -0.38	18.00	17.44	18.00	69,882
05 Dec 13	18.25000 +0.50	18.34	18.00	18.00	592,438
04 Dec 13	17.75000 -0.25	18.00	17.26	18.00	565,540
03 Dec 13	18.00000 +0.25	18.25	17.25	18.00	150,438
02 Dec 13	17.75000 +0.38	18.50	17.50	17.75	1,035,239
29 Nov 13	17.37500 +0.88	17.64	16.50	17.00	308,118
28 Nov 13	16.50000 -0.50	17.15	16.50	17.00	239,511
27 Nov 13	17.00000 +0.00	17.52	17.00	17.25	52,257
26 Nov 13	17.00000 -0.13	17.00	17.00	17.00	199,558
25 Nov 13	17.12500 +0.13	17.60	16.94	17.50	211,076
22 Nov 13	17.00000 -0.25	17.30	17.00	17.25	150,064
21 Nov 13	17.25000 -0.13	17.75	17.00	17.75	196,653
20 Nov 13	17.37500 +0.13	17.80	17.25	17.80	34,305
19 Nov 13	17.25000 -0.38	17.50	16.75	17.00	110,303
18 Nov 13	17.62500 -0.25	18.05	17.50	17.75	159,639
15 Nov 13	17.87500 +1.13	18.33	17.12	18.00	784,283
14 Nov 13	16.75000 -0.13	17.13	16.75	17.00	937,796
13 Nov 13	16.87500 -0.63	18.00	16.80	17.25	1,017,280
12 Nov 13	17.50000 -0.13	18.00	17.35	18.00	110,000
11 Nov 13	17.62500 -0.13	18.00	17.25	17.75	126,122
08 Nov 13	17.75000 +0.25	17.79	17.50	17.79	19,000
07 Nov 13	17.50000 -0.25	17.84	17.50	17.75	250,111
06 Nov 13	17.75000 -0.02	17.87	17.50	17.50	31,876
05 Nov 13	17.77500 -0.35	17.77	17.75	17.75	87,582
04 Nov 13	18.12500 +0.13	18.13	17.75	17.77	235,898
01 Nov 13	18.00000 +0.13	18.60	17.59	18.00	484,879
31 Oct 13	17.87500 +0.00	18.00	17.75	17.75	29,200
30 Oct 13	17.87500 +0.13	18.00	17.75	18.00	359,117
29 Oct 13	17.75000 -0.13	18.00	17.75	17.75	113,900
28 Oct 13	17.87500 +0.00	18.34	17.77	18.25	143,807
25 Oct 13	17.87500 +0.00	18.00	17.75	18.00	110,516
24 Oct 13	17.87500 -0.13	18.00	17.77	18.00	80,638
23 Oct 13	18.00000 -0.13	18.50	17.77	18.00	662,569
22 Oct 13	18.12500 -0.10	19.50	17.75	18.25	1,231,314
21 Oct 13	18.22222 -0.62	18.82	17.79	18.47	231,486
18 Oct 13	18.84627 +0.87	19.22	17.97	18.22	884,416
17 Oct 13	17.97260 +0.25	18.22	17.72	18.22	372,319
16 Oct 13	17.72298 -0.62	18.56	17.72	18.47	487,091
15 Oct 13	18.34703 -1.12	18.97	18.04	18.97	878,060
14 Oct 13	19.47032 -0.25	20.97	19.47	20.97	150,898
11 Oct 13	19.71994 -0.25	20.22	18.97	19.72	177,147
10 Oct 13	19.96956 +0.25	20.67	19.97	19.97	123,091
09 Oct 13	19.71994 -0.25	20.47	19.72	19.97	39,464
08 Oct 13	19.96956 -1.00	20.72	19.97	20.72	219,286
07 Oct 13	20.96803 -0.25	20.99	20.47	20.97	112,748
04 Oct 13	21.21766 -0.12	21.47	20.97	20.97	135,290
03 Oct 13	21.34246 -0.92	21.97	21.01	21.97	58,569
02 Oct 13	22.26606 +0.72	22.96	22.27	22.96	35,838
01 Oct 13	21.54216 -0.47	22.59	21.54	21.97	155,014
30 Sep 13	22.01644 +0.42	22.02	20.97	21.47	317,323
27 Sep 13	21.59208 +0.87	22.17	21.22	21.97	395,367
26 Sep 13	20.71842 -0.25	20.72	20.72	20.72	5,016
25 Sep 13	20.96803 +0.00	20.97	20.53	20.53	93,786
24 Sep 13	20.96803 +0.50	21.22	19.97	21.22	312,780
23 Sep 13	20.46880 +0.25	21.03	19.97	20.47	56,496
20 Sep 13	20.21918 -0.50	20.97	19.97	20.97	215,407
19 Sep 13	20.71842 -0.25	22.42	20.47	22.22	151,677
18 Sep 13	20.96803 -1.12	21.97	20.97	21.72	310,093
17 Sep 13	22.09132 -0.37	22.73	21.72	22.22	207,324
16 Sep 13	22.46575 -0.50	22.82	22.09	22.47	166,885
13 Sep 13	22.96499 -0.50	23.96	22.22	23.96	92,431
12 Sep 13	23.46423 +0.62	23.46	22.96	23.46	326,450
11 Sep 13	22.84018 -1.00	23.46	22.59	23.46	410,287
10 Sep 13	23.83866 -0.76	23.96	23.21	23.46	320,152
09 Sep 13	24.60249 -0.48	24.96	24.60	24.96	151,671
06 Sep 13	25.08676 +1.12	25.46	24.61	24.96	487,600
05 Sep 13	23.96347 +1.00	23.96	23.36	23.36	105,320
04 Sep 13	22.96499 -1.00	24.96	22.96	24.96	43,282
03 Sep 13	23.96347 +0.50	24.56	23.36	23.71	178,504
02 Sep 13	23.46423 +0.25	23.46	23.21	23.21	158,669
30 Aug 13	23.21461 -0.12	23.96	23.21	23.96	50,465
29 Aug 13	23.33942 -0.25	23.71	23.21	23.46	89,561
28 Aug 13	23.58904 +0.25	23.71	23.17	23.46	149,976
27 Aug 13	23.33942 +0.00	23.71	21.97	22.47	672,312
23 Aug 13	23.33942 +0.25	23.71	22.87	22.96	138,996
22 Aug 13	23.08980 +0.12	23.21	22.65	22.96	114,306
21 Aug 13	22.96499 +0.12	23.52	21.97	22.22	499,621
20 Aug 13	22.84018 -0.12	22.96	22.22	22.22	186,376
19 Aug 13	22.96499 +0.25	23.21	22.96	22.96	166,308
16 Aug 13	22.71537 +0.12	22.72	21.72	22.22	119,737
15 Aug 13	22.59056 +0.12	22.59	22.59	22.59	22,068
14 Aug 13	22.46575 +0.12	22.72	22.15	22.72	37,112
13 Aug 13	22.34094 +0.12	22.72	22.04	22.72	97,929
12 Aug 13	22.21613 +0.25	22.22	21.62	22.22	301,919
09 Aug 13	21.96651 +0.00	21.97	21.62	21.97	53,124
08 Aug 13	21.96651 -0.12	22.22	21.84	21.97	172,138
07 Aug 13	22.09132 +0.62	22.09	20.97	21.22	348,176
06 Aug 13	21.46727 -0.12	21.97	21.22	21.97	6,304
05 Aug 13	21.59208 -0.37	21.66	21.12	21.12	31,885
02 Aug 13	21.96651 +0.50	22.15	21.22	21.22	41,680
01 Aug 13	21.46727 -0.07	21.72	21.47	21.72	15,567
31 Jul 13	21.54216 -0.11	21.54	21.47	21.47	6,018
30 Jul 13	21.65449 -0.44	21.65	21.23	21.23	4,012
29 Jul 13	22.09132 +0.12	22.30	21.48	21.48	11,549
26 Jul 13	21.96651 -0.25	22.65	21.97	21.97	64,836
25 Jul 13	22.21613 +0.00	22.96	21.97	21.97	94,287
24 Jul 13	22.21613 -0.50	23.54	21.59	22.96	137,698
23 Jul 13	22.71537 +0.50	22.96	21.72	22.96	267,699
22 Jul 13	22.21613 -1.00	22.57	21.87	22.47	187,840
19 Jul 13	23.21461 +0.00	23.71	23.06	23.71	19,308
18 Jul 13	23.21461 -0.12	23.96	22.96	22.96	73,076
17 Jul 13	23.33942 -0.12	23.96	23.28	23.46	175,947
16 Jul 13	23.46423 -0.12	23.46	23.36	23.46	28,310
15 Jul 13	23.58904 +0.25	23.96	23.30	23.96	20,271
12 Jul 13	23.33942 -0.25	23.96	22.97	22.97	288,020
11 Jul 13	23.58904 +0.12	23.86	23.42	23.86	56,592
09 Jul 13	23.46423 +0.12	23.46	22.55	23.46	56,112
08 Jul 13	23.33942 +0.12	23.71	23.13	23.13	162,150
05 Jul 13	23.21461 +0.25	23.46	22.20	22.22	308,487
04 Jul 13	22.96499 +1.00	23.46	22.22	22.22	443,611
03 Jul 13	21.96651 -0.62	22.96	21.97	21.97	95,626
02 Jul 13	22.59056 +0.37	22.72	22.26	22.72	11,462
01 Jul 13	22.21613 +0.12	22.37	21.68	22.37	65,864
28 Jun 13	22.09132 +0.62	22.96	20.71	22.96	818,874
27 Jun 13	21.46727 +1.75	23.58	18.97	18.97	662,913
26 Jun 13	19.71994 -1.01	20.87	19.37	19.97	57,055
25 Jun 13	20.72840 +0.51	20.73	20.73	20.73	1,188
24 Jun 13	20.21918 -1.62	21.17	19.72	20.97	93,133
21 Jun 13	21.84170 -0.12	22.37	21.72	21.72	68,712
20 Jun 13	21.96651 +0.00	22.37	21.07	21.72	50,842
19 Jun 13	21.96651 +0.25	21.97	20.97	21.97	140,373
18 Jun 13	21.71689 -0.62	23.36	20.97	22.22	348,224
17 Jun 13	22.34094 -0.25	22.53	21.82	22.47	740,815
14 Jun 13	22.59056 +0.37	22.78	22.02	22.47	260,468
13 Jun 13	22.21613 -0.25	22.47	21.27	21.47	80,503
12 Jun 13	22.46575 -0.75	23.46	22.22	22.96	80,365
11 Jun 13	23.21461 -0.75	23.96	22.96	23.96	133,397
10 Jun 13	23.96347 -0.75	24.71	23.76	24.71	111,667
07 Jun 13	24.71233 -1.75	26.26	24.46	25.96	453,256
06 Jun 13	26.45966 +0.50	26.96	25.71	26.46	238,000
05 Jun 13	25.96042 +1.00	26.96	25.15	25.96	222,366
04 Jun 13	24.96195 +0.25	25.46	24.51	24.96	192,740
03 Jun 13	24.71233 +0.00	24.86	24.42	24.46	51,292
31 May 13	24.71233 +1.25	24.71	23.60	23.71	138,116
30 May 13	23.46423 +0.37	23.46	22.72	23.46	76,917
29 May 13	23.08980 +0.00	23.71	22.47	22.96	40,599
28 May 13	23.08980 +0.12	23.71	22.72	22.72	24,185
24 May 13	22.96499 +1.12	22.96	21.92	22.47	771,642
23 May 13	21.84170 -0.25	22.47	21.47	22.47	116,574
22 May 13	22.09132 +0.12	22.65	21.57	22.22	132,113
21 May 13	21.96651 +1.37	22.83	20.86	20.97	843,580
20 May 13	20.59361 +0.12	20.79	19.97	19.97	114,350
17 May 13	20.46880 +0.37	20.47	19.92	19.97	204,422
16 May 13	20.09437 -0.12	20.37	19.47	19.47	184,287
15 May 13	20.21918 +0.19	20.59	19.60	19.97	111,958
14 May 13	20.03246 +0.19	20.03	19.69	19.84	16,767
13 May 13	19.84475 -0.37	20.97	19.72	20.97	120,657
10 May 13	20.21918 -0.37	20.73	19.68	20.47	70,214
09 May 13	20.59361 +0.37	20.87	20.03	20.72	55,209
08 May 13	20.21918 -0.05	20.87	19.90	20.47	322,708
07 May 13	20.26910 +0.42	20.77	20.27	20.47	265,633
03 May 13	19.84475 -0.12	20.47	19.72	20.47	48,237
02 May 13	19.96956 -0.50	20.07	18.97	19.47	351,020
01 May 13	20.46880 +0.00	20.77	19.97	19.97	22,367
30 Apr 13	20.46880 +0.00	20.50	20.47	20.47	30,346
29 Apr 13	20.46880 +0.12	20.50	20.47	20.47	62,095
26 Apr 13	20.34399 -0.81	20.62	20.22	20.22	24,220
25 Apr 13	21.15525 +0.19	21.16	21.16	21.16	19,364
24 Apr 13	20.96803 +0.00	21.07	19.97	19.97	26,901
23 Apr 13	20.96803 +0.50	21.28	20.22	20.72	43,013
22 Apr 13	20.46880 +0.50	20.97	19.87	19.97	400,169
19 Apr 13	19.96956 +0.37	20.47	18.97	19.97	153,593
18 Apr 13	19.59513 -0.37	19.72	19.22	19.72	70,556
17 Apr 13	19.96956 +0.25	20.41	19.47	19.84	78,890
16 Apr 13	19.71994 -1.00	21.09	19.22	20.47	184,481
15 Apr 13	20.71842 -0.50	21.72	20.47	20.97	154,086
12 Apr 13	21.21766 +0.25	21.47	21.08	21.47	20,729
11 Apr 13	20.96803 -0.62	21.72	20.97	21.22	109,283
10 Apr 13	21.59208 -0.25	21.97	20.97	21.22	141,974
09 Apr 13	21.84170 +0.12	22.22	21.09	22.22	120,541
08 Apr 13	21.71689 +0.62	22.18	20.67	20.97	395,282
05 Apr 13	21.09285 -1.50	22.96	20.97	22.96	328,213
04 Apr 13	22.59056 +1.12	22.89	21.47	21.72	550,832
03 Apr 13	21.46727 -0.12	21.72	19.79	21.22	681,450
02 Apr 13	21.59208 -1.50	23.21	20.97	23.21	984,815
28 Mar 13	23.08980 -3.74	27.46	22.22	26.46	2,789,945
27 Mar 13	26.83409 -0.12	27.08	26.07	26.96	268,047
26 Mar 13	26.95890 +0.87	27.27	25.96	26.46	545,882
25 Mar 13	26.08523 -0.37	26.96	25.46	26.46	237,618
22 Mar 13	26.45966 +0.12	27.08	26.06	26.19	121,333
21 Mar 13	26.33485 -0.25	26.96	25.76	26.96	56,462
20 Mar 13	26.58447 +0.12	27.21	25.71	25.71	1,065,703
19 Mar 13	26.45966 -0.50	27.48	26.46	27.21	196,974
18 Mar 13	26.95890 +0.37	27.46	25.96	25.96	84,571
15 Mar 13	26.58447 -0.25	26.71	25.88	26.21	138,668
14 Mar 13	26.83409 +0.00	27.29	26.07	26.71	311,333
13 Mar 13	26.83409 -0.12	27.31	25.77	26.96	243,269
12 Mar 13	26.95890 -0.12	27.71	25.96	27.71	399,872
11 Mar 13	27.08371 -0.37	27.96	26.71	26.96	251,156
08 Mar 13	27.45814 +0.62	27.71	26.71	27.46	166,225
07 Mar 13	26.83409 +0.12	27.45	26.46	26.46	318,349
06 Mar 13	26.70928 -0.50	27.71	26.14	26.96	1,052,363
05 Mar 13	27.20852 +0.75	27.71	26.46	26.96	169,835
04 Mar 13	26.45966 -0.50	27.71	25.98	26.31	60,296
01 Mar 13	26.95890 -1.00	28.71	26.96	28.71	182,342
28 Feb 13	27.95738 +0.11	28.12	26.96	26.96	215,300
27 Feb 13	27.84555 -0.61	29.75	27.85	28.96	536,981
26 Feb 13	28.45662 +1.00	29.08	27.06	27.46	241,896
25 Feb 13	27.45814 +0.25	28.21	26.56	28.21	170,180
22 Feb 13	27.20852 -0.50	27.71	26.21	27.71	317,768
21 Feb 13	27.70776 -0.50	27.97	27.46	27.96	200,711
20 Feb 13	28.20700 -0.50	29.46	27.46	27.96	231,168
19 Feb 13	28.70624 +0.00	28.83	27.96	27.96	105,648
18 Feb 13	28.70624 -0.12	29.16	28.21	29.16	86,824
15 Feb 13	28.83105 +0.12	29.46	27.96	27.96	578,835
14 Feb 13	28.70624 +0.00	29.31	28.11	28.46	181,725
13 Feb 13	28.70624 +1.00	29.46	27.21	27.21	506,394
12 Feb 13	27.70776 -0.50	28.21	27.71	27.96	124,862
11 Feb 13	28.20700 +0.50	28.61	26.96	27.71	209,064
08 Feb 13	27.70776 -0.37	28.46	27.16	27.71	269,825
07 Feb 13	28.08219 +0.50	28.58	27.16	28.46	236,374
06 Feb 13	27.58295 +0.00	28.46	27.31	28.46	413,792
05 Feb 13	27.58295 +0.12	28.15	27.23	27.96	247,851
04 Feb 13	27.45814 -0.25	28.21	27.03	27.21	291,090
01 Feb 13	27.70776 +0.37	29.21	25.96	27.96	634,141
31 Jan 13	27.33333 -0.37	27.80	27.11	27.80	51,024
30 Jan 13	27.70776 +0.25	28.03	27.26	27.96	500,092
29 Jan 13	27.45814 +0.62	27.96	27.08	27.46	360,871
28 Jan 13	26.83409 -0.37	27.96	26.46	27.96	522,314
25 Jan 13	27.20852 +1.00	27.72	25.45	25.96	797,435
24 Jan 13	26.21004 -0.37	27.18	25.96	26.46	295,589
23 Jan 13	26.58447 -0.12	26.66	25.96	26.46	153,230
22 Jan 13	26.70928 +0.25	26.71	26.21	26.46	435,564
21 Jan 13	26.45966 -0.75	27.23	24.71	27.21	1,452,785
18 Jan 13	27.20852 +1.00	27.71	26.21	26.71	240,241
17 Jan 13	26.21004 -0.50	26.81	26.04	26.46	148,679
16 Jan 13	26.70928 +0.00	26.71	26.46	26.46	86,274
15 Jan 13	26.70928 -0.25	27.58	26.46	26.96	286,693
14 Jan 13	26.95890 -0.12	27.96	26.28	26.96	166,031
11 Jan 13	27.08371 -0.87	28.42	26.71	27.96	423,420
10 Jan 13	27.95738 +0.12	29.01	27.96	27.96	427,420
09 Jan 13	27.83257 +0.25	28.71	27.71	27.96	456,614
08 Jan 13	27.58295 +1.75	27.88	25.36	25.96	332,392
07 Jan 13	25.83562 +0.62	25.96	25.33	25.46	217,786
04 Jan 13	25.21157 +0.25	26.21	25.21	25.96	273,343
03 Jan 13	24.96195 -0.87	26.96	24.84	25.96	389,523
02 Jan 13	25.83562 +0.75	26.11	24.51	25.21	444,937
31 Dec 12	25.08676 +0.12	25.46	24.66	24.96	70,777
28 Dec 12	24.96195 +0.00	25.21	24.41	25.06	231,520
27 Dec 12	24.96195 -0.25	25.71	24.46	24.71	102,838
24 Dec 12	25.21157 +0.00	25.84	24.96	25.21	84,510
21 Dec 12	25.21157 +0.12	25.36	24.96	25.21	272,260
20 Dec 12	25.08676 -0.12	25.46	24.71	24.96	169,208
19 Dec 12	25.21157 -0.12	25.81	24.96	25.71	195,071
18 Dec 12	25.33638 -0.25	25.96	24.89	24.96	259,836
17 Dec 12	25.58599 +0.50	26.28	25.39	26.21	101,626
14 Dec 12	25.08676 -0.12	25.46	24.88	25.46	1,280,688
13 Dec 12	25.21157 +0.25	25.49	24.96	25.46	94,378
12 Dec 12	24.96195 -0.25	26.01	24.96	25.46	197,473
11 Dec 12	25.21157 +0.87	26.11	24.96	25.46	296,012
10 Dec 12	24.33790 -0.62	24.86	24.21	24.46	93,241
07 Dec 12	24.96195 +0.00	25.21	24.72	24.96	127,290
06 Dec 12	24.96195 +0.50	25.21	24.46	24.46	538,429
05 Dec 12	24.46271 +0.25	25.16	24.46	24.96	194,143
04 Dec 12	24.21309 -0.75	25.21	24.21	24.71	272,467
03 Dec 12	24.96195 -0.25	25.21	23.96	24.71	628,244
30 Nov 12	25.21157 +0.25	25.46	24.46	24.96	1,486,962
29 Nov 12	24.96195 +0.25	25.46	24.71	24.71	417,288
28 Nov 12	24.71233 -0.25	25.59	24.71	24.71	344,537
27 Nov 12	24.96195 +0.00	25.96	24.96	24.96	490,142
26 Nov 12	24.96195 -0.25	26.26	24.46	24.96	810,397
23 Nov 12	25.21157 -0.75	26.45	24.96	25.96	364,985
22 Nov 12	25.96042 +0.00	27.71	25.21	25.46	381,988
21 Nov 12	25.96042 -0.75	27.46	25.46	26.71	351,039
20 Nov 12	26.70928 -0.87	27.76	26.46	26.71	395,401
19 Nov 12	27.58295 -0.87	27.90	26.61	27.46	566,298
16 Nov 12	28.45662 -0.75	29.95	27.96	27.96	476,384
15 Nov 12	29.20548 +0.00	29.95	29.11	29.95	417,518
14 Nov 12	29.20548 -0.75	29.95	28.96	29.95	353,530
13 Nov 12	29.95434 +0.12	30.14	29.52	29.95	259,982
12 Nov 12	29.82953 +0.87	29.95	29.26	29.46	386,753
09 Nov 12	28.95586 +0.00	29.40	28.21	28.71	313,953
08 Nov 12	28.95586 +0.62	29.13	28.46	28.96	230,554
07 Nov 12	28.33181 -0.25	28.71	27.96	27.96	771,909
06 Nov 12	28.58143 -0.87	28.61	24.71	26.46	2,047,117
05 Nov 12	29.45510 -1.00	30.33	29.21	29.95	197,287
02 Nov 12	30.45358 -0.37	30.85	30.23	30.70	259,792
01 Nov 12	30.82800 -0.17	31.90	30.33	30.95	458,722
31 Oct 12	31.00274 -0.07	31.00	30.49	30.70	197,611
30 Oct 12	31.07762 +0.12	31.20	30.60	30.70	98,737
29 Oct 12	30.95281 -0.25	31.70	30.70	31.20	262,898
26 Oct 12	31.20243 +0.00	31.85	30.48	30.48	103,312
25 Oct 12	31.20243 +0.12	31.25	30.10	30.45	247,950
24 Oct 12	31.07762 -0.37	31.45	30.57	30.70	143,284
23 Oct 12	31.45205 +0.37	32.20	30.85	31.45	249,234
22 Oct 12	31.07762 -0.12	31.45	30.21	30.45	304,183
19 Oct 12	31.20243 -0.25	31.83	29.95	30.95	209,750
18 Oct 12	31.45205 -0.50	32.15	31.10	31.95	174,252
17 Oct 12	31.95129 +1.00	32.95	30.82	32.45	485,107
16 Oct 12	30.95281 -0.12	32.45	30.70	31.70	609,898
15 Oct 12	31.07762 +0.25	31.95	30.38	31.45	269,841
12 Oct 12	30.82800 +0.00	31.45	30.40	30.45	542,012
11 Oct 12	30.82800 +0.53	31.95	30.05	30.65	564,031
10 Oct 12	30.29781 +0.34	30.30	29.27	30.20	798,221
09 Oct 12	29.95434 -0.12	30.95	29.21	30.20	598,401
08 Oct 12	30.07915 +1.12	32.24	27.21	28.21	1,370,247
05 Oct 12	28.95586 -0.62	29.85	27.96	28.46	245,932
04 Oct 12	29.57991 -0.12	30.21	28.71	28.71	176,683
03 Oct 12	29.70472 -0.12	30.21	29.15	30.20	76,614
02 Oct 12	29.82953 +0.37	30.62	28.34	29.70	558,490
01 Oct 12	29.45510 +0.00	29.83	28.97	29.46	297,681
28 Sep 12	29.45510 +0.75	29.59	28.81	29.51	273,011
27 Sep 12	28.70624 +1.25	29.46	27.81	28.46	148,636
26 Sep 12	27.45814 -1.12	28.21	27.46	27.96	193,844
25 Sep 12	28.58143 +0.12	28.98	28.13	28.71	86,708
24 Sep 12	28.45662 +0.00	29.16	27.71	28.71	589,065
21 Sep 12	28.45662 -0.12	29.34	28.01	28.96	431,934
20 Sep 12	28.58143 +0.37	29.46	28.04	28.46	324,009
19 Sep 12	28.20700 -0.50	29.06	27.86	27.96	583,015
18 Sep 12	28.70624 -0.75	31.05	28.56	29.95	570,841
17 Sep 12	29.45510 +0.25	30.69	29.21	29.46	632,728
14 Sep 12	29.20548 +0.37	30.67	28.91	29.46	855,571
13 Sep 12	28.83105 +0.00	29.46	28.71	28.96	368,603
12 Sep 12	28.83105 -0.12	28.96	28.71	28.96	264,124
11 Sep 12	28.95586 +1.75	29.90	27.19	27.21	1,563,254
10 Sep 12	27.20852 -1.87	29.12	26.46	28.71	8,383,516
07 Sep 12	29.08067 +0.12	30.95	28.71	29.21	816,193
06 Sep 12	28.95586 -0.87	30.70	27.96	30.70	876,771
05 Sep 12	29.82953 -1.12	30.95	29.46	30.45	781,805
04 Sep 12	30.95281 -2.50	33.70	30.18	32.95	877,997
03 Sep 12	33.44901 +2.25	33.90	30.63	30.95	844,008
31 Aug 12	31.20243 +1.37	32.45	28.76	28.96	1,310,464
30 Aug 12	29.82953 +0.62	30.20	28.71	28.71	614,811
29 Aug 12	29.20548 -1.37	30.95	28.46	29.95	776,676
28 Aug 12	30.57838 +1.37	30.95	28.46	28.96	937,953
24 Aug 12	29.20548 +1.00	29.21	27.08	27.71	568,445
23 Aug 12	28.20700 -1.25	32.08	27.46	31.45	983,915
22 Aug 12	29.45510 -3.00	33.73	29.26	32.70	684,908
21 Aug 12	32.45053 +2.87	34.95	30.35	31.95	1,252,875
20 Aug 12	29.57991 +0.87	29.95	28.76	28.96	388,856
17 Aug 12	28.70624 +0.00	29.76	28.46	28.96	465,203
16 Aug 12	28.70624 +0.87	29.36	27.41	27.96	446,861
15 Aug 12	27.83257 +0.62	28.71	26.90	27.21	487,885
14 Aug 12	27.20852 -0.62	28.34	27.21	27.96	377,076
13 Aug 12	27.83257 +1.87	29.95	25.96	26.96	1,962,973
10 Aug 12	25.96042 +0.12	26.45	25.10	25.71	371,471
09 Aug 12	25.83562 +0.25	26.21	25.21	25.21	134,053
08 Aug 12	25.58599 +0.50	25.62	24.34	24.96	491,334
07 Aug 12	25.08676 +1.00	25.35	23.46	23.71	842,796
06 Aug 12	24.08828 -0.12	24.26	23.71	23.96	170,304
03 Aug 12	24.21309 -0.25	24.96	23.96	24.96	552,097
02 Aug 12	24.46271 +0.00	24.58	23.44	24.21	249,884
01 Aug 12	24.46271 +0.12	24.96	23.21	23.46	419,649
31 Jul 12	24.33790 -0.37	24.71	23.71	23.96	84,491
30 Jul 12	24.71233 -0.25	25.04	24.40	24.96	128,490
27 Jul 12	24.96195 +0.62	24.99	24.21	24.21	59,974
26 Jul 12	24.33790 -0.12	24.61	23.07	23.96	509,130
25 Jul 12	24.46271 +0.09	24.96	24.21	24.21	121,287
24 Jul 12	24.36885 -1.47	25.31	24.37	24.46	313,379
23 Jul 12	25.83562 -0.12	26.16	24.96	25.46	82,111
20 Jul 12	25.96042 -0.75	26.93	25.06	26.71	366,950
19 Jul 12	26.70928 +0.25	26.71	25.55	25.96	78,414
18 Jul 12	26.45966 +0.37	27.27	25.24	25.96	113,631
17 Jul 12	26.08523 -0.75	27.71	25.36	26.71	180,881
16 Jul 12	26.83409 -0.37	27.26	26.21	26.21	77,661
13 Jul 12	27.20852 +0.37	27.96	26.46	26.96	250,997
12 Jul 12	26.83409 +0.12	27.01	26.30	26.36	115,505
11 Jul 12	26.70928 -0.37	26.96	24.96	26.21	467,132
10 Jul 12	27.08371 -0.37	28.46	26.12	26.96	167,154
09 Jul 12	27.45814 +0.50	28.26	26.64	27.96	86,919
06 Jul 12	26.95890 -0.75	29.14	26.76	27.96	283,712
05 Jul 12	27.70776 +1.37	30.95	26.42	27.96	1,530,714
04 Jul 12	26.33485 -0.25	27.31	26.21	26.21	454,300
03 Jul 12	26.58447 -0.12	27.71	26.21	27.71	365,610
02 Jul 12	26.70928 +0.62	27.73	25.84	26.21	255,339
29 Jun 12	26.08523 +0.62	26.96	25.46	25.46	673,504
28 Jun 12	25.46119 +0.37	25.96	24.92	25.96	364,975
27 Jun 12	25.08676 +0.62	25.71	24.42	24.46	127,356
26 Jun 12	24.46271 -1.75	25.96	24.46	25.96	339,431
25 Jun 12	26.21004 -0.87	28.48	25.45	27.71	583,470
22 Jun 12	27.08371 -0.25	27.90	26.27	27.21	180,580
21 Jun 12	27.33333 +1.75	28.26	24.96	24.96	1,156,886
20 Jun 12	25.58599 +1.75	25.71	23.76	23.96	1,048,215
19 Jun 12	23.83866 +0.12	25.35	23.22	24.71	935,171
18 Jun 12	23.71385 +0.12	24.35	23.30	23.96	725,836
15 Jun 12	23.58904 +0.12	23.96	23.11	23.46	192,515
14 Jun 12	23.46423 -0.62	24.21	23.21	23.71	416,782
13 Jun 12	24.08828 +0.37	25.16	23.04	24.46	308,710
12 Jun 12	23.71385 -0.50	24.61	23.46	24.21	351,339
11 Jun 12	24.21309 +1.25	25.71	24.21	24.46	213,984
08 Jun 12	22.96499 -2.12	25.46	22.96	24.71	304,356
07 Jun 12	25.08676 +0.37	25.96	24.61	24.96	362,400
06 Jun 12	24.71233 -0.75	25.96	24.46	24.96	365,243
01 Jun 12	25.46119 +2.00	26.96	24.21	24.96	1,085,551
31 May 12	23.46423 -1.25	24.96	22.96	24.96	374,175
30 May 12	24.71233 +0.75	25.96	24.14	24.46	1,664,640
29 May 12	23.96347 -1.75	25.46	23.96	25.46	384,140
28 May 12	25.71081 +0.25	26.86	25.71	25.96	706,859
25 May 12	25.46119 +0.75	25.82	24.59	25.41	113,829
24 May 12	24.71233 +0.75	25.97	23.96	23.96	925,843
23 May 12	23.96347 -0.75	25.46	23.71	23.71	277,949
22 May 12	24.71233 +1.50	26.11	23.16	23.96	824,505
21 May 12	23.21461 +0.50	26.11	21.78	22.22	426,082
18 May 12	22.71537 +0.25	23.71	21.22	21.97	836,671
17 May 12	22.46575 +0.75	24.21	21.72	21.97	1,093,216
16 May 12	21.71689 -1.75	24.96	21.72	22.47	972,453
15 May 12	23.46423 -2.00	27.21	23.26	26.46	814,279
14 May 12	25.46119 -3.87	28.61	25.36	28.46	939,971
11 May 12	29.33029 +1.50	30.30	28.11	28.71	426,717
10 May 12	27.83257 +1.12	29.70	27.11	27.71	596,054
09 May 12	26.70928 +1.00	27.46	25.11	25.96	1,329,530
08 May 12	25.71081 -3.74	30.45	25.71	30.45	1,153,713
04 May 12	29.45510 -2.75	32.25	29.46	31.45	599,445
03 May 12	32.20091 +0.37	32.45	31.57	31.70	182,995
02 May 12	31.82648 -0.12	32.45	31.20	32.45	615,738
01 May 12	31.95129 +0.12	32.95	31.70	32.95	583,571
30 Apr 12	31.82648 -0.87	33.45	30.95	32.95	340,946
27 Apr 12	32.70015 +1.25	32.77	31.20	32.20	337,553
26 Apr 12	31.45205 +0.75	31.95	29.53	30.70	447,926
25 Apr 12	30.70319 +1.25	32.66	29.78	30.20	547,218
24 Apr 12	29.45510 -1.12	31.45	28.46	29.95	912,117
23 Apr 12	30.57838 -1.12	32.70	29.06	31.45	1,171,678
20 Apr 12	31.70167 -1.00	34.45	31.12	32.95	558,122
19 Apr 12	32.70015 +0.75	32.70	31.70	31.95	396,773
18 Apr 12	31.95129 -1.00	33.70	31.95	32.95	227,120
17 Apr 12	32.94977 -1.00	34.45	31.99	32.95	739,356
16 Apr 12	33.94825 -0.50	35.00	33.95	33.95	1,272,823
13 Apr 12	34.44749 +2.75	35.13	31.48	33.20	594,159
12 Apr 12	31.70167 -0.50	33.95	31.45	32.95	481,834
11 Apr 12	32.20091 -1.62	34.50	31.95	33.45	641,165
10 Apr 12	33.82344 +0.37	34.70	32.70	33.45	554,434
05 Apr 12	33.44901 +1.50	33.70	31.70	31.95	1,143,351
04 Apr 12	31.95129 -3.00	35.37	31.45	33.45	1,965,723
03 Apr 12	34.94672 +0.25	35.70	33.95	34.70	606,938
02 Apr 12	34.69711 -1.00	36.94	34.45	35.20	648,727
30 Mar 12	35.69558 +1.25	38.19	35.05	36.94	1,105,448
29 Mar 12	34.44749 -1.25	37.69	34.05	35.95	740,035
28 Mar 12	35.69558 -0.62	37.04	35.20	36.94	631,298
27 Mar 12	36.31963 +0.12	37.69	35.07	36.19	938,550
26 Mar 12	36.19482 -1.50	39.61	36.19	37.94	1,930,004
23 Mar 12	37.69254 +0.37	38.18	33.39	35.95	1,872,885
22 Mar 12	37.31811 -1.25	39.94	34.35	39.94	2,523,769
21 Mar 12	38.56621 -4.37	43.03	36.94	42.93	3,619,908
20 Mar 12	42.93455 +3.99	46.95	38.12	38.94	12,279,864
19 Mar 12	38.94064 +7.11	40.56	32.87	33.95	6,688,612
16 Mar 12	31.82648 +0.37	33.35	31.20	31.95	2,983,005
15 Mar 12	31.45205 +2.25	33.16	29.92	32.95	7,161,468
14 Mar 12	29.20548 +1.12	30.99	27.54	27.71	2,344,223
13 Mar 12	28.08219 -0.62	28.96	27.71	28.21	502,547
12 Mar 12	28.70624 +0.12	29.76	27.96	27.96	183,613
09 Mar 12	28.58143 +0.00	28.86	27.96	27.96	363,844
08 Mar 12	28.58143 -0.37	29.02	27.96	28.46	396,768
07 Mar 12	28.95586 +1.00	30.20	27.81	29.95	443,319
06 Mar 12	27.95738 -1.75	30.50	27.67	29.95	2,405,522
05 Mar 12	29.70472 +0.50	31.07	29.18	29.21	1,661,624
02 Mar 12	29.20548 +0.25	30.27	27.96	28.96	741,859
01 Mar 12	28.95586 +1.25	29.97	27.96	27.96	566,050
29 Feb 12	27.70776 -0.62	28.96	27.46	27.71	415,804
28 Feb 12	28.33181 +0.37	29.95	27.96	28.71	766,098
27 Feb 12	27.95738 -0.62	29.75	27.96	28.46	827,031
24 Feb 12	28.58143 +1.12	29.95	27.36	28.46	894,210
23 Feb 12	27.45814 -1.00	28.96	26.96	27.96	341,456
22 Feb 12	28.45662 +1.25	29.95	26.12	26.71	1,329,616
21 Feb 12	27.20852 -1.00	28.21	26.71	28.21	1,813,359
20 Feb 12	28.20700 +0.50	28.44	26.93	27.46	843,415
17 Feb 12	27.70776 +1.37	28.71	25.96	26.46	585,550
16 Feb 12	26.33485 -1.00	27.28	25.96	26.96	884,050
15 Feb 12	27.33333 +0.87	27.46	25.46	26.21	1,906,042
14 Feb 12	26.45966 -1.00	27.96	25.71	27.46	1,571,792
13 Feb 12	27.45814 +2.50	28.96	24.88	25.46	4,592,948
10 Feb 12	24.96195 -0.25	25.21	24.21	24.71	774,005
09 Feb 12	25.21157 +0.00	25.96	24.96	25.21	574,566
08 Feb 12	25.21157 +0.25	25.41	24.31	24.96	385,562
07 Feb 12	24.96195 +0.12	25.39	24.01	24.46	341,318
06 Feb 12	24.83714 +0.12	25.74	24.21	24.46	1,632,116
03 Feb 12	24.71233 +0.50	25.46	23.96	24.46	1,057,730
02 Feb 12	24.21309 -0.25	24.85	23.96	24.46	1,321,805
01 Feb 12	24.46271 +0.12	24.46	23.96	24.21	96,387
31 Jan 12	24.33790 -0.12	24.76	23.96	24.21	227,140
30 Jan 12	24.46271 -0.37	25.46	24.01	24.96	291,458
27 Jan 12	24.83714 -0.12	26.23	24.31	24.71	1,629,085
26 Jan 12	24.96195 +0.87	25.46	23.96	23.96	1,885,160
25 Jan 12	24.08828 -0.25	24.46	23.55	24.46	1,050,922
24 Jan 12	24.33790 +0.12	24.76	22.98	23.96	1,290,426
23 Jan 12	24.21309 -0.75	25.83	23.96	25.46	731,956
20 Jan 12	24.96195 +1.25	24.96	23.11	23.46	787,745
19 Jan 12	23.71385 +2.37	24.41	21.04	21.47	1,479,977
18 Jan 12	21.34246 +0.00	21.65	20.54	21.22	166,574
17 Jan 12	21.34246 +1.37	21.97	20.47	20.97	421,385
16 Jan 12	19.96956 -0.62	21.27	19.97	20.97	1,314,329
13 Jan 12	20.59361 -0.12	20.97	19.97	20.47	471,285
12 Jan 12	20.71842 -0.37	21.32	19.97	20.97	370,539
11 Jan 12	21.09285 -0.25	21.47	20.47	20.97	294,044
10 Jan 12	21.34246 -0.50	21.66	20.33	21.22	221,951
09 Jan 12	21.84170 -0.87	23.88	21.01	22.96	411,718
06 Jan 12	22.71537 +1.50	23.46	21.22	21.47	1,522,250
05 Jan 12	21.21766 +0.75	21.98	20.64	21.47	1,786,092
04 Jan 12	20.46880 +1.25	22.72	18.97	20.72	632,591
03 Jan 12	19.22070 +0.48	20.72	18.62	19.47	388,634
30 Dec 11	18.73843 +0.27	18.74	17.97	17.97	100,639
29 Dec 11	18.47184 +0.00	18.97	17.97	18.97	731,011
28 Dec 11	18.47184 +0.25	19.92	17.97	18.47	415,307
23 Dec 11	18.22222 +0.25	18.38	17.97	18.38	90,450
22 Dec 11	17.97260 -0.37	19.26	17.94	18.22	1,423,131
21 Dec 11	18.34703 +0.37	19.47	17.72	18.22	465,975
20 Dec 11	17.97260 -0.12	19.72	17.72	18.47	369,520
19 Dec 11	18.09741 +0.22	18.17	17.72	17.72	420,122
16 Dec 11	17.87275 +0.15	17.87	17.72	17.72	208,051
15 Dec 11	17.72298 -0.50	18.25	17.47	17.97	315,450
14 Dec 11	18.22222 +0.12	18.97	17.97	17.97	2,012,530
13 Dec 11	18.09741 -0.12	18.87	17.72	17.97	115,428
12 Dec 11	18.22222 -0.37	18.22	17.97	18.22	166,029
09 Dec 11	18.59665 +0.25	18.80	17.98	18.47	197,411
08 Dec 11	18.34703 +0.00	18.93	18.22	18.47	169,070
07 Dec 11	18.34703 +0.00	18.43	18.26	18.35	50,710
06 Dec 11	18.34703 +0.00	18.46	18.06	18.27	37,054
05 Dec 11	18.34703 +0.12	18.54	18.07	18.47	257,972
02 Dec 11	18.22222 -0.25	19.81	17.84	18.47	282,827
01 Dec 11	18.47184 +0.25	18.47	17.76	18.47	158,418
30 Nov 11	18.22222 -0.50	18.86	17.47	18.86	148,034
29 Nov 11	18.72246 -0.75	19.97	18.72	19.22	287,303
28 Nov 11	19.47032 +0.87	19.85	18.47	18.47	280,899
25 Nov 11	18.59665 -0.37	19.16	17.93	18.22	63,784
24 Nov 11	18.97108 -0.37	19.86	18.72	19.47	987,176
23 Nov 11	19.34551 +2.00	19.67	17.72	17.72	1,635,016
22 Nov 11	17.34855 +0.25	17.97	17.23	17.72	502,783
21 Nov 11	17.09893 +0.12	17.79	16.24	16.72	420,852
18 Nov 11	16.97412 -0.75	17.22	16.47	17.22	757,360
17 Nov 11	17.72298 +0.00	17.92	17.03	17.47	172,011
16 Nov 11	17.72298 -0.37	17.97	17.15	17.97	196,419
15 Nov 11	18.09741 -0.37	18.22	17.82	18.22	293,774
14 Nov 11	18.47184 +0.00	19.62	18.22	18.22	471,385
11 Nov 11	18.47184 -1.37	19.50	18.22	18.97	730,353
10 Nov 11	19.84475 -0.12	20.47	19.75	19.97	148,843
09 Nov 11	19.96956 -0.30	21.79	19.72	19.72	417,320
08 Nov 11	20.26910 +0.30	21.22	20.27	21.22	415,434
07 Nov 11	19.96956 -1.50	21.97	19.97	21.47	1,338,218
04 Nov 11	21.46727 +1.25	21.47	19.59	19.97	600,625
03 Nov 11	20.21918 +0.50	20.79	18.47	19.97	1,045,058
02 Nov 11	19.71994 +1.75	22.62	17.97	17.97	3,059,253
01 Nov 11	17.97260 +0.25	18.47	16.93	18.47	180,865
31 Oct 11	17.72298 -0.25	18.86	16.72	18.47	845,261
28 Oct 11	17.97260 +1.50	17.97	16.97	17.72	754,382
27 Oct 11	16.47488 -0.50	17.17	16.47	16.97	394,684
26 Oct 11	16.97412 +0.25	17.85	16.97	17.22	80,746
25 Oct 11	16.72450 +0.62	17.17	16.13	16.13	102,339
24 Oct 11	16.10046 -0.75	17.47	15.86	16.72	211,530
21 Oct 11	16.84931 +0.00	16.97	16.47	16.47	69,479
20 Oct 11	16.84931 -0.12	17.04	16.47	16.47	117,405
19 Oct 11	16.97412 +0.25	17.22	16.72	16.97	75,103
18 Oct 11	16.72450 -0.75	17.47	16.47	16.47	160,012
17 Oct 11	17.47336 -0.12	19.27	16.98	18.47	345,853
14 Oct 11	17.59817 +0.37	18.12	16.70	17.72	115,019
13 Oct 11	17.22374 +0.00	18.35	16.97	17.97	133,890
12 Oct 11	17.22374 -0.75	17.61	17.22	17.47	182,221
11 Oct 11	17.97260 +1.62	20.47	15.43	16.23	1,645,761
10 Oct 11	16.35007 +0.62	16.94	15.57	15.98	231,428
07 Oct 11	15.72603 +0.00	16.23	15.55	15.98	802,341
06 Oct 11	15.72603 +1.00	16.18	15.23	15.23	1,076,002
05 Oct 11	14.72755 -0.37	16.63	14.73	14.98	2,860,537
04 Oct 11	15.10198 -1.62	18.56	13.98	16.47	869,773
03 Oct 11	16.72450 -1.50	17.82	16.72	17.72	718,228
30 Sep 11	18.22222 -0.35	18.82	18.22	18.47	520,772
29 Sep 11	18.57169 -0.40	18.57	18.42	18.47	57,261
28 Sep 11	18.97108 -0.12	19.72	18.72	18.97	216,405
27 Sep 11	19.09589 +0.50	19.63	18.24	18.47	143,270
26 Sep 11	18.59665 +0.00	19.01	18.27	18.27	55,338
23 Sep 11	18.59665 -0.50	19.43	18.22	18.97	189,549
22 Sep 11	19.09589 -0.62	19.47	18.72	18.97	308,814
21 Sep 11	19.71994 +0.00	19.97	18.73	19.72	253,181
20 Sep 11	19.71994 +0.25	19.97	19.72	19.72	55,459
19 Sep 11	19.47032 -0.72	20.57	19.47	19.97	95,010
16 Sep 11	20.18922 +0.97	20.19	19.97	19.97	104,586
15 Sep 11	19.22070 -1.37	20.62	19.22	20.22	343,258
14 Sep 11	20.59361 +0.37	20.83	19.97	19.97	261,943
13 Sep 11	20.21918 +0.25	20.82	20.22	20.22	217,950
12 Sep 11	19.96956 -0.75	19.97	19.47	19.47	81,548
09 Sep 11	20.71842 +0.25	20.79	20.22	20.72	220,904
08 Sep 11	20.46880 -0.50	20.72	20.22	20.72	125,255
07 Sep 11	20.96803 +0.25	21.74	20.22	20.72	52,399
06 Sep 11	20.71842 +0.75	20.96	19.97	20.47	240,242
05 Sep 11	19.96956 +0.00	20.30	19.96	20.22	69,167
02 Sep 11	19.96956 -1.00	21.97	19.97	20.97	103,846
01 Sep 11	20.96803 +1.00	20.97	19.28	20.22	284,886
31 Aug 11	19.96956 +0.00	19.97	19.80	19.97	94,057
30 Aug 11	19.96956 -0.12	20.97	19.72	19.97	159,891
26 Aug 11	20.09437 -0.62	21.29	19.97	20.47	61,354
25 Aug 11	20.71842 +1.25	20.97	18.97	19.47	621,218
24 Aug 11	19.47032 +0.25	20.24	17.97	19.47	354,766
23 Aug 11	19.22070 -1.00	20.72	18.97	19.72	814,795
22 Aug 11	20.21918 +0.00	20.67	19.69	20.22	67,818
19 Aug 11	20.21918 +0.37	20.91	19.72	19.72	158,634
18 Aug 11	19.84475 -0.62	20.97	19.47	20.97	324,488
17 Aug 11	20.46880 -2.25	21.72	19.97	21.72	472,939
16 Aug 11	22.71537 -0.37	23.01	21.22	22.22	192,871
15 Aug 11	23.08980 +3.12	23.44	20.97	20.97	325,971
12 Aug 11	19.96956 +0.37	20.88	18.97	19.97	324,290
11 Aug 11	19.59513 +0.12	19.89	18.97	19.22	223,552
10 Aug 11	19.47032 +0.25	22.22	18.99	19.97	293,021
09 Aug 11	19.22070 -1.75	20.72	18.74	20.72	1,048,376
08 Aug 11	20.96803 -0.50	21.92	19.97	21.22	337,928
05 Aug 11	21.46727 -1.50	23.06	21.47	21.97	893,822
04 Aug 11	22.96499 -1.62	23.96	22.72	23.96	866,679
03 Aug 11	24.58752 +0.00	24.59	23.74	23.96	149,788
02 Aug 11	24.58752 +0.75	24.96	23.20	23.96	1,526,195
01 Aug 11	23.83866 +0.62	23.87	23.46	23.46	253,797
29 Jul 11	23.21461 -0.25	23.51	22.96	23.46	312,347
28 Jul 11	23.46423 -0.50	24.08	23.46	23.71	869,295
27 Jul 11	23.96347 -0.25	24.34	23.58	23.96	464,923
26 Jul 11	24.21309 +0.00	24.60	23.96	23.96	237,265
25 Jul 11	24.21309 -0.25	25.19	23.71	23.96	149,234
22 Jul 11	24.46271 +0.00	25.34	24.46	24.96	742,224
21 Jul 11	24.46271 +0.50	24.74	24.18	24.46	373,770
20 Jul 11	23.96347 -1.25	25.09	23.71	24.96	1,123,585
19 Jul 11	25.21157 -1.87	26.71	25.21	26.71	851,204
18 Jul 11	27.08371 +0.12	27.60	26.43	26.96	419,111
15 Jul 11	26.95890 +0.70	27.40	26.21	26.46	102,145
14 Jul 11	26.25997 +0.17	26.26	24.61	25.96	317,610
13 Jul 11	26.08523 +0.12	26.21	25.84	25.96	246,893
12 Jul 11	25.96042 +0.00	25.96	24.70	25.46	266,510
11 Jul 11	25.96042 -2.00	25.96	25.71	25.96	601,785
08 Jul 11	27.95738 +1.50	27.96	25.46	25.46	141,976
07 Jul 11	26.45966 -0.12	26.61	26.05	26.05	78,494
06 Jul 11	26.58447 -1.37	28.02	25.71	26.96	730,715
05 Jul 11	27.95738 +1.12	29.95	27.21	27.21	1,433,681
04 Jul 11	26.83409 +0.37	27.53	25.22	26.46	503,141
01 Jul 11	26.45966 +2.75	28.96	23.27	24.46	2,785,819
30 Jun 11	23.71385 +0.62	26.96	22.72	22.96	3,446,712
29 Jun 11	23.08980 +0.37	23.81	22.96	22.96	380,650
28 Jun 11	22.71537 +0.62	23.11	22.47	22.96	338,106
27 Jun 11	22.09132 -1.12	22.77	21.72	22.72	830,964
24 Jun 11	23.21461 +1.00	24.21	21.97	22.72	2,518,627
23 Jun 11	22.21613 -1.00	23.21	21.72	22.96	569,265
22 Jun 11	23.21461 -1.00	25.71	22.96	25.71	1,324,481
21 Jun 11	24.21309 -0.50	25.93	23.56	24.21	1,324,393
20 Jun 11	24.71233 -0.25	24.96	23.98	24.46	67,134
17 Jun 11	24.96195 +0.37	25.81	24.53	25.74	49,787
16 Jun 11	24.58752 -1.37	26.46	23.46	25.21	144,473
15 Jun 11	25.96042 +0.62	26.21	25.96	25.96	123,337
14 Jun 11	25.33638 -0.87	26.81	24.74	26.21	398,382
13 Jun 11	26.21004 -0.62	26.96	24.86	26.71	269,786
10 Jun 11	26.83409 +2.37	27.14	24.71	24.71	842,272
09 Jun 11	24.46271 -1.00	25.61	23.51	25.46	1,177,065
08 Jun 11	25.46119 -2.00	27.03	24.86	25.46	1,197,362
07 Jun 11	27.45814 +0.50	29.21	25.96	27.96	649,916
06 Jun 11	26.95890 +0.50	27.21	25.84	26.71	240,719
03 Jun 11	26.45966 +1.25	26.46	25.21	25.21	730,793
02 Jun 11	25.21157 -1.75	26.58	24.71	25.46	1,045,869
01 Jun 11	26.95890 +0.12	27.85	26.46	27.46	629,307
31 May 11	26.83409 +0.87	28.46	26.41	27.96	389,452
27 May 11	25.96042 -2.00	27.93	25.96	26.96	366,727
26 May 11	27.95738 +0.87	27.96	26.90	27.46	50,982
25 May 11	27.08371 +1.62	27.48	25.96	25.96	221,205
24 May 11	25.46119 -0.50	27.66	25.46	26.96	337,732
23 May 11	25.96042 -1.00	27.97	25.96	26.21	392,791
20 May 11	26.95890 -1.00	27.80	26.46	27.46	391,269
19 May 11	27.95738 -0.50	28.96	27.46	27.46	695,150
18 May 11	28.45662 -1.50	28.96	27.75	28.21	290,438
17 May 11	29.95434 -0.75	30.35	27.71	29.70	686,775
16 May 11	30.70319 +0.75	31.48	29.70	29.95	508,713
13 May 11	29.95434 +0.00	30.75	29.32	29.95	613,110
12 May 11	29.95434 -0.50	29.95	28.81	29.95	352,956
11 May 11	30.45358 -1.00	31.45	29.14	30.70	322,333
10 May 11	31.45205 -1.50	31.45	29.95	30.45	225,695
09 May 11	32.94977 +2.50	33.45	28.75	29.95	647,834
06 May 11	30.45358 -0.75	30.89	28.72	28.96	528,239
05 May 11	31.20243 -0.75	32.77	29.21	31.45	297,988
04 May 11	31.95129 -1.25	32.01	30.86	31.95	300,657
03 May 11	33.19939 +1.50	33.20	31.32	31.95	521,158
28 Apr 11	31.70167 -3.74	33.39	31.70	33.20	621,289
27 Apr 11	35.44596 +0.00	35.95	33.29	35.95	60,857
26 Apr 11	35.44596 +0.00	35.45	33.85	34.95	214,913
21 Apr 11	35.44596 -0.50	36.44	34.67	34.95	438,218
20 Apr 11	35.94520 +1.00	36.19	34.20	34.20	561,797
19 Apr 11	34.94672 +0.00	34.95	33.39	33.70	223,614
18 Apr 11	34.94672 +2.00	34.95	32.45	32.45	566,127
15 Apr 11	32.94977 -0.50	33.82	31.95	33.20	634,654
14 Apr 11	33.44901 +0.50	34.15	32.13	32.95	323,409
13 Apr 11	32.94977 +0.00	34.48	31.95	32.20	1,183,016
12 Apr 11	32.94977 -1.50	34.95	31.45	34.70	590,934
11 Apr 11	34.44749 +0.25	34.95	32.95	33.45	305,770
08 Apr 11	34.19787 +0.25	36.44	33.26	33.95	306,829
07 Apr 11	33.94825 +0.75	34.35	31.25	31.95	361,179
06 Apr 11	33.19939 -0.75	34.58	32.30	32.70	1,035,019
05 Apr 11	33.94825 +2.62	35.95	30.56	30.70	1,210,643
04 Apr 11	31.32724 -0.37	32.95	30.20	30.20	1,235,280
01 Apr 11	31.70167 -1.25	33.44	29.95	32.20	2,167,158
31 Mar 11	32.94977 -4.99	38.12	31.95	37.44	8,774,923
30 Mar 11	37.94216 -0.62	39.54	37.89	39.44	326,733
29 Mar 11	38.56621 -1.12	39.69	37.94	38.94	304,915
28 Mar 11	39.68950 +0.25	41.87	36.80	41.44	1,783,028
25 Mar 11	39.43988 +1.12	39.94	38.19	39.44	1,075,999
24 Mar 11	38.31659 -2.37	40.66	37.94	38.69	841,441
23 Mar 11	40.68797 +1.75	41.69	39.14	39.94	1,091,290
22 Mar 11	38.94064 -0.50	40.22	38.40	38.94	911,264
21 Mar 11	39.43988 +0.62	39.94	37.97	38.94	562,546
18 Mar 11	38.81583 +1.12	39.69	38.44	38.44	213,722
17 Mar 11	37.69254 +0.12	39.24	37.44	38.94	222,578
16 Mar 11	37.56773 -0.50	39.94	37.19	38.19	289,786
15 Mar 11	38.06697 -0.75	38.54	36.31	37.19	438,252
14 Mar 11	38.81583 +1.00	39.69	37.24	37.69	134,277
11 Mar 11	37.81735 -0.62	38.64	37.42	37.94	890,977
10 Mar 11	38.44140 -1.00	40.49	37.66	39.94	554,044
09 Mar 11	39.43988 +0.25	40.50	38.94	39.44	475,263
08 Mar 11	39.19026 -1.75	40.64	38.94	39.94	177,947
07 Mar 11	40.93759 +0.00	41.89	39.44	39.44	168,116
04 Mar 11	40.93759 -1.75	43.40	39.94	41.94	360,963
03 Mar 11	42.68493 +2.75	42.68	39.19	39.69	364,268
02 Mar 11	39.93911 -0.12	40.44	39.17	40.44	187,395
01 Mar 11	40.06392 -0.87	40.94	39.05	40.69	410,708
28 Feb 11	40.93759 +3.12	40.94	37.04	38.44	585,108
25 Feb 11	37.81735 -0.12	39.94	37.44	38.69	495,502
24 Feb 11	37.94216 -0.37	38.82	36.44	38.19	1,521,585
23 Feb 11	38.31659 +0.00	38.69	37.69	38.19	118,879
22 Feb 11	38.31659 -1.12	39.44	37.69	39.44	198,658
21 Feb 11	39.43988 +1.00	40.44	37.79	38.44	687,649
18 Feb 11	38.44140 -0.50	39.19	37.71	38.94	352,458
17 Feb 11	38.94064 -0.37	40.21	37.44	38.94	628,028
16 Feb 11	39.31507 -0.62	40.14	36.94	39.19	764,448
15 Feb 11	39.93911 -0.75	41.52	39.19	41.52	381,777
14 Feb 11	40.68797 +0.00	41.88	39.94	41.88	373,129
11 Feb 11	40.68797 -2.00	43.18	40.44	41.69	600,074
10 Feb 11	42.68493 +2.75	44.43	39.94	40.44	1,701,329
09 Feb 11	39.93911 +0.25	39.94	38.44	39.19	5,663,930
08 Feb 11	39.68950 +0.50	39.69	39.19	39.44	852,615
07 Feb 11	39.19026 +0.25	39.19	38.44	38.94	785,243
04 Feb 11	38.94064 +0.50	39.94	37.94	38.19	587,134
03 Feb 11	38.44140 -1.25	39.44	38.44	38.94	762,561
02 Feb 11	39.68950 -0.25	40.19	38.94	40.19	495,183
01 Feb 11	39.93911 +0.25	42.44	38.94	38.94	438,024
31 Jan 11	39.68950 -0.25	40.19	38.94	38.94	674,798
28 Jan 11	39.93911 +0.50	40.19	39.94	39.94	634,451
27 Jan 11	39.43988 -1.50	42.44	39.44	42.44	594,685
26 Jan 11	40.93759 -0.50	40.94	40.44	40.94	162,712
25 Jan 11	41.43683 -0.75	42.19	41.19	42.19	150,765
24 Jan 11	42.18569 +1.00	42.44	41.19	41.19	442,536
21 Jan 11	41.18721 +1.25	41.69	40.44	40.44	479,018
20 Jan 11	39.93911 -0.75	40.44	39.94	40.44	579,752
19 Jan 11	40.68797 -0.50	40.94	40.44	40.44	253,865
18 Jan 11	41.18721 +0.00	41.19	39.94	39.94	531,017
17 Jan 11	41.18721 +0.25	41.19	39.44	40.94	749,226
14 Jan 11	40.93759 -1.00	41.44	40.44	40.44	581,342
13 Jan 11	41.93607 +0.50	41.94	40.44	40.44	625,763
12 Jan 11	41.43683 -0.25	41.44	40.44	40.69	345,223
11 Jan 11	41.68645 +0.25	41.94	40.44	41.69	366,375
10 Jan 11	41.43683 +0.50	41.44	40.69	41.19	537,451
07 Jan 11	40.93759 +0.25	41.69	39.94	39.94	457,276
06 Jan 11	40.68797 -1.00	41.69	40.44	41.69	613,540
05 Jan 11	41.68645 +0.25	42.68	39.94	40.94	965,863
04 Jan 11	41.43683 -3.00	43.93	41.44	42.93	688,483
31 Dec 10	44.43227 +3.99	44.43	40.19	40.69	1,165,025
30 Dec 10	40.43835 +1.50	40.94	39.19	39.94	2,204,037
29 Dec 10	38.94064 -0.75	39.69	38.69	38.94	462,465
24 Dec 10	39.68950 +0.25	39.69	39.69	39.69	397,345
23 Dec 10	39.43988 +0.25	39.94	38.69	38.94	1,215,906
22 Dec 10	39.19026 -0.50	39.94	38.94	39.94	570,801
21 Dec 10	39.68950 +0.25	40.69	37.94	38.94	661,484
20 Dec 10	39.43988 -0.25	39.94	37.19	38.69	712,388
17 Dec 10	39.68950 +0.25	39.94	38.94	38.94	649,698
16 Dec 10	39.43988 +0.75	39.94	39.19	39.44	1,178,601
15 Dec 10	38.69102 -1.50	39.69	38.44	39.69	442,254
14 Dec 10	40.18874 +1.75	40.44	38.44	40.44	1,173,516
13 Dec 10	38.44140 -3.99	41.69	38.44	40.69	727,274
10 Dec 10	42.43531 +0.50	42.68	40.94	41.94	623,495
09 Dec 10	41.93607 -1.00	43.68	41.94	43.43	958,052
08 Dec 10	42.93455 +2.25	43.43	40.69	40.69	1,422,432
07 Dec 10	40.68797 +3.08	41.94	38.19	38.19	1,700,432
06 Dec 10	37.61266 -1.33	39.19	37.19	38.69	2,007,486
03 Dec 10	38.94064 -1.00	39.94	37.94	38.94	3,294,712
02 Dec 10	39.93911 -11.98	64.40	34.95	52.92	14,762,947
01 Dec 10	51.92085 +0.75	52.92	50.92	50.92	1,139,382
30 Nov 10	51.17199 -1.25	51.92	48.93	50.92	1,723,470
29 Nov 10	52.42009 +2.25	54.92	50.92	50.92	2,545,937
26 Nov 10	50.17351 +0.75	52.92	48.93	48.93	3,030,388
25 Nov 10	49.42466 +6.24	51.42	43.68	43.68	3,761,986
24 Nov 10	43.18417 -1.00	44.93	41.94	44.43	649,094
23 Nov 10	44.18265 -0.25	45.93	43.68	45.68	803,746
22 Nov 10	44.43227 +1.25	46.43	43.18	43.93	1,545,030
19 Nov 10	43.18417 +1.00	44.93	40.94	41.44	1,220,223
18 Nov 10	42.18569 +2.25	42.68	40.94	41.69	349,654
17 Nov 10	39.93911 -0.50	39.94	39.94	39.94	266,741
16 Nov 10	40.43835 -2.50	43.93	40.19	42.93	496,975
15 Nov 10	42.93455 -0.50	44.18	42.68	44.18	263,590
12 Nov 10	43.43379 +0.00	44.68	40.94	43.43	730,092
11 Nov 10	43.43379 +0.00	44.93	42.93	44.93	824,533
10 Nov 10	43.43379 -0.25	47.93	43.18	43.18	2,804,117
09 Nov 10	43.68341 +2.50	49.42	39.94	40.44	2,580,478
08 Nov 10	41.18721 +1.50	41.94	39.44	39.44	750,284
05 Nov 10	39.68950 -0.25	40.44	39.44	39.94	351,423
04 Nov 10	39.93911 +2.50	43.43	39.94	39.94	1,169,979
03 Nov 10	37.44292 -1.00	39.94	36.94	38.19	427,678
02 Nov 10	38.44140 -1.50	40.69	38.44	39.94	439,214
01 Nov 10	39.93911 -0.25	41.19	39.94	40.94	336,675
29 Oct 10	40.18874 -0.75	40.94	39.94	39.94	302,450
28 Oct 10	40.93759 +2.75	42.19	39.94	39.94	652,912
27 Oct 10	38.19178 -1.25	38.69	36.94	37.19	365,447
26 Oct 10	39.43988 -1.00	41.69	37.69	41.69	594,939
25 Oct 10	40.43835 -3.49	42.44	38.94	41.94	575,269
22 Oct 10	43.93303 +0.00	43.93	43.93	43.93	152,653
21 Oct 10	43.93303 +0.75	44.93	41.19	41.94	349,456
20 Oct 10	43.18417 +2.50	44.43	40.94	40.94	360,679
19 Oct 10	40.68797 +0.50	45.43	39.94	39.94	1,072,272
18 Oct 10	40.18874 +0.50	40.94	35.95	38.94	3,091,868
15 Oct 10	39.68950 -12.73	52.42	35.95	50.92	7,954,423
14 Oct 10	52.42009 -0.75	52.92	50.92	52.92	291,478
13 Oct 10	53.16895 -0.50	55.91	52.92	54.42	406,266
12 Oct 10	53.66819 -4.74	62.90	52.42	59.91	1,268,783
11 Oct 10	58.41096 +3.00	61.41	55.67	56.91	885,615
08 Oct 10	55.41552 +2.00	55.91	51.92	52.92	1,215,104
07 Oct 10	53.41857 +3.49	53.67	51.42	53.67	1,144,612
06 Oct 10	49.92389 -3.49	52.92	49.92	52.92	421,317
05 Oct 10	53.41857 +0.50	53.92	51.92	53.67	663,351
04 Oct 10	52.91933 +4.99	56.66	47.18	48.93	1,454,761
01 Oct 10	47.92694 +0.25	48.68	46.68	46.93	367,664
30 Sep 10	47.67732 -1.25	48.93	46.43	48.43	940,074
29 Sep 10	48.92542 +1.25	51.67	47.93	48.43	886,959
28 Sep 10	47.67732 -1.75	49.92	47.68	48.68	1,113,266
27 Sep 10	49.42466 -1.00	49.92	48.43	49.92	260,925
24 Sep 10	50.42313 -1.50	51.92	50.42	50.42	553,116
23 Sep 10	51.92085 +2.75	51.92	48.43	49.92	1,998,041
22 Sep 10	49.17503 +2.50	49.42	46.93	47.68	2,277,504
21 Sep 10	46.67884 +1.75	47.93	44.93	44.93	1,768,139
20 Sep 10	44.93150 +0.50	45.43	43.93	44.93	1,129,846
17 Sep 10	44.43227 +0.25	44.43	41.94	43.18	1,166,405
16 Sep 10	44.18265 -1.75	46.93	43.43	45.93	485,392
15 Sep 10	45.92998 +1.00	46.68	44.68	45.43	797,925
14 Sep 10	44.93150 -2.00	46.18	44.43	45.43	1,322,755
13 Sep 10	46.92846 +0.00	47.93	45.68	46.43	1,255,926
10 Sep 10	46.92846 -0.75	48.68	45.93	48.43	471,428
09 Sep 10	47.67732 +1.50	48.43	47.43	47.93	1,058,225
08 Sep 10	46.17960 -3.00	47.93	45.43	47.43	1,921,787
07 Sep 10	49.17503 +0.00	49.92	47.18	49.67	453,971
06 Sep 10	49.17503 -1.50	51.92	47.93	50.92	926,717
03 Sep 10	50.67275 +5.74	50.92	45.93	46.68	1,707,024
02 Sep 10	44.93150 +2.00	45.43	43.18	44.43	1,984,834
01 Sep 10	42.93455 +2.00	44.43	41.94	41.94	1,104,992
31 Aug 10	40.93759 -1.00	42.44	40.44	40.94	850,254
27 Aug 10	41.93607 +0.00	41.94	40.19	41.94	430,991
26 Aug 10	41.93607 +0.50	42.44	39.94	42.44	183,019
25 Aug 10	41.43683 +0.00	41.94	40.19	41.94	132,150
24 Aug 10	41.43683 -1.50	43.93	40.94	43.93	558,042
23 Aug 10	42.93455 +0.25	44.68	42.93	42.93	719,932
20 Aug 10	42.68493 +0.75	42.93	41.69	42.93	460,339
19 Aug 10	41.93607 -0.50	42.93	41.44	42.68	802,931
18 Aug 10	42.43531 -1.25	45.68	40.44	43.93	2,358,221
17 Aug 10	43.68341 -18.97	64.15	41.94	60.66	1,951,573
16 Aug 10	62.65449 -3.25	67.40	62.40	65.90	524,652
13 Aug 10	65.89954 +1.00	66.90	64.90	65.90	234,404
12 Aug 10	64.90106 -1.00	66.90	64.90	65.90	216,202
11 Aug 10	65.89954 -2.50	68.89	64.90	68.40	133,256
10 Aug 10	68.39574 -2.25	72.39	66.90	71.89	140,873
09 Aug 10	70.64231 +1.25	70.89	70.64	70.89	173,237
06 Aug 10	69.39421 -3.00	71.89	69.39	71.89	284,171
05 Aug 10	72.38965 -0.50	73.89	72.39	73.39	113,323
04 Aug 10	72.88889 -1.50	72.89	67.40	71.89	450,306
03 Aug 10	74.38660 -0.50	74.89	73.89	73.89	70,291
02 Aug 10	74.88584 +3.49	74.89	72.89	72.89	173,611
30 Jul 10	71.39117 +1.50	72.39	70.89	70.89	89,577
29 Jul 10	69.89345 -0.75	69.89	69.89	69.89	27,465
28 Jul 10	70.64231 +0.75	70.64	69.89	69.89	140,588
27 Jul 10	69.89345 +0.00	70.39	67.90	68.40	244,438
26 Jul 10	69.89345 -1.00	71.39	69.89	71.39	204,590
23 Jul 10	70.89193 +1.25	70.89	70.89	70.89	240,702
22 Jul 10	69.64383 +0.75	70.89	67.90	69.89	284,167
21 Jul 10	68.89497 +2.00	70.39	68.40	68.40	46,842
20 Jul 10	66.89802 +0.00	66.90	66.90	66.90	113,546
19 Jul 10	66.89802 +0.50	67.90	65.90	66.90	47,482
16 Jul 10	66.39878 +1.25	66.40	63.90	66.40	197,358
15 Jul 10	65.15068 +0.75	65.90	64.40	65.40	85,351
14 Jul 10	64.40182 -0.50	64.40	64.40	64.40	203,357
13 Jul 10	64.90106 +2.00	65.15	64.40	65.15	428,602
12 Jul 10	62.90411 -1.25	62.90	62.90	62.90	98,691
09 Jul 10	64.15221 +2.25	65.40	60.91	61.66	864,700
08 Jul 10	61.90563 +0.00	61.91	61.66	61.91	207,380
07 Jul 10	61.90563 -0.75	62.90	61.66	61.91	210,904
06 Jul 10	62.65449 -0.75	66.90	62.40	64.65	36,062
05 Jul 10	63.40334 -3.49	64.90	62.16	64.90	41,639
02 Jul 10	66.89802 +1.00	66.90	63.90	63.90	69,129
01 Jul 10	65.89954 +3.00	65.90	65.90	65.90	53,793
30 Jun 10	62.90411 -1.75	62.90	61.91	61.91	88,309
29 Jun 10	64.65144 -2.75	65.90	62.40	65.90	124,131
28 Jun 10	67.39725 -1.00	68.40	65.15	66.90	141,465
25 Jun 10	68.39574 -1.50	68.89	68.40	68.89	165,846
24 Jun 10	69.89345 -1.00	71.89	68.89	70.89	420,505
23 Jun 10	70.89193 +0.00	70.89	68.40	69.89	92,032
22 Jun 10	70.89193 +0.00	70.89	70.89	70.89	80,152
21 Jun 10	70.89193 -2.00	70.89	70.89	70.89	37,520
18 Jun 10	72.88889 +0.00	72.89	70.89	71.89	90,895
17 Jun 10	72.88889 +1.25	72.89	72.89	72.89	80,419
16 Jun 10	71.64079 -3.25	76.88	70.39	75.14	95,833
15 Jun 10	74.88584 +1.00	74.89	74.89	74.89	32,297
14 Jun 10	73.88736 +2.50	74.39	73.89	73.89	47,738
11 Jun 10	71.39117 +0.25	71.89	71.39	71.89	449,913
10 Jun 10	71.14155 -1.75	74.89	69.89	74.89	549,597
09 Jun 10	72.88889 +3.00	73.89	69.89	69.89	258,953
08 Jun 10	69.89345 +0.50	70.14	69.64	70.14	22,335
07 Jun 10	69.39421 -0.50	70.89	67.90	69.89	66,465
04 Jun 10	69.89345 +3.49	71.14	66.90	66.90	155,620
03 Jun 10	66.39878 +1.00	67.15	66.40	66.90	40,243
02 Jun 10	65.40030 +1.25	66.90	62.90	65.90	239,246
01 Jun 10	64.15221 +1.00	65.40	62.90	65.40	257,537
28 May 10	63.15372 -5.74	69.14	61.41	67.90	809,789
27 May 10	68.89497 -16.72	88.37	67.90	86.87	1,906,105
26 May 10	85.61948 +2.25	87.87	81.88	81.88	98,120
25 May 10	83.37290 -7.74	91.36	81.88	91.36	157,450
24 May 10	91.11111 +1.50	91.86	89.86	91.86	245,307
21 May 10	89.61339 -0.25	90.86	87.87	87.87	749,713
20 May 10	89.86301 -1.00	90.86	87.87	90.86	186,504
19 May 10	90.86149 -0.25	91.36	87.62	89.86	429,427
18 May 10	91.11111 -2.75	94.86	87.87	94.86	223,167
17 May 10	93.85692 +0.25	95.85	92.86	95.85	775,188
14 May 10	93.60730 -1.25	95.85	92.86	92.86	829,917
13 May 10	94.85540 +1.00	95.35	92.86	92.86	492,351
12 May 10	93.85692 +5.49	94.86	89.86	89.86	556,599
11 May 10	88.36530 +2.50	89.86	85.87	86.87	397,500
10 May 10	85.86909 +1.00	86.87	84.87	86.37	193,137
07 May 10	84.87062 +0.50	85.87	80.88	83.37	206,026
06 May 10	84.37138 -2.25	84.87	83.37	84.87	117,577
05 May 10	86.61796 -0.50	86.87	84.87	85.87	101,358
04 May 10	87.11720 -0.25	87.87	86.87	87.87	265,772
30 Apr 10	87.36681 -2.00	91.86	86.87	91.86	136,120
29 Apr 10	89.36377 +1.00	89.36	88.12	88.12	315,258
28 Apr 10	88.36530 -4.49	92.36	88.37	92.36	200,643
27 Apr 10	92.85844 +2.75	94.86	89.86	89.86	218,124
26 Apr 10	90.11263 +4.24	90.11	86.62	88.86	909,246
23 Apr 10	85.86909 +1.00	87.87	84.87	84.87	289,675
22 Apr 10	84.87062 -2.00	86.87	84.87	86.87	80,891
21 Apr 10	86.86758 -0.50	87.37	86.87	87.37	262,033
20 Apr 10	87.36681 -0.75	90.86	86.87	89.86	219,745
19 Apr 10	88.11567 -2.75	91.86	88.12	91.86	151,282
16 Apr 10	90.86149 +0.00	92.86	90.86	90.86	156,521
15 Apr 10	90.86149 -1.00	92.86	90.86	92.36	120,435
14 Apr 10	91.85996 +0.50	91.86	89.11	89.11	114,463
13 Apr 10	91.36073 +0.25	91.86	90.61	91.86	68,290
12 Apr 10	91.11111 +1.25	92.86	90.36	90.86	563,759
09 Apr 10	89.86301 -1.25	90.86	88.86	90.86	96,962
08 Apr 10	91.11111 +0.25	93.86	91.11	91.86	195,315
07 Apr 10	90.86149 +1.25	94.36	89.86	89.86	95,380
06 Apr 10	89.61339 +2.50	91.36	87.87	89.36	144,265
01 Apr 10	87.11720 +1.25	87.37	86.87	87.37	123,395
31 Mar 10	85.86909 -0.50	85.87	84.87	85.87	217,749
30 Mar 10	86.36834 -5.49	91.86	85.87	91.86	262,763
29 Mar 10	91.85996 -3.25	97.60	91.36	96.85	599,729
26 Mar 10	95.10502 +8.49	97.35	86.87	87.87	694,106
25 Mar 10	86.61796 +0.25	87.37	86.37	86.37	172,774
24 Mar 10	86.36834 +1.00	87.87	85.87	86.87	149,491
23 Mar 10	85.36986 +5.99	86.87	80.88	80.88	473,897
22 Mar 10	79.37899 +0.50	79.88	77.38	77.38	99,446
19 Mar 10	78.87975 +0.25	79.38	77.88	77.88	248,949
18 Mar 10	78.63013 -1.75	80.88	77.88	80.88	176,830
17 Mar 10	80.37747 +5.49	81.38	75.63	75.63	221,795
16 Mar 10	74.88584 +2.75	74.89	72.39	73.14	667,883
15 Mar 10	72.14003 +0.00	73.89	71.89	73.89	1,148,413
12 Mar 10	72.14003 +0.00	73.89	71.39	71.89	59,460
11 Mar 10	72.14003 -0.25	72.14	72.14	72.14	98,824
10 Mar 10	72.38965 +0.50	72.64	72.14	72.14	90,899
09 Mar 10	71.89040 -1.00	71.89	71.89	71.89	83,548
08 Mar 10	72.88889 -0.75	73.89	72.89	73.89	85,735
05 Mar 10	73.63774 +1.75	74.39	72.89	72.89	92,349
04 Mar 10	71.89040 -0.25	72.89	71.39	71.89	80,493
03 Mar 10	72.14003 -0.50	72.89	71.89	72.89	116,450
02 Mar 10	72.63927 +2.00	73.64	70.89	70.89	1,226,996
01 Mar 10	70.64231 +1.00	70.89	70.39	70.89	53,607
26 Feb 10	69.64383 -0.50	69.64	69.64	69.64	11,722
25 Feb 10	70.14307 +0.25	71.39	69.89	69.89	146,949
24 Feb 10	69.89345 +0.50	70.39	69.89	69.89	215,894
23 Feb 10	69.39421 -1.75	69.89	69.39	69.89	139,628
22 Feb 10	71.14155 +2.25	71.89	69.39	69.39	193,193
19 Feb 10	68.89497 +0.50	68.89	67.90	68.40	261,352
18 Feb 10	68.39574 -0.50	69.14	67.90	68.40	155,260
17 Feb 10	68.89497 +3.99	68.89	65.40	65.90	162,073
16 Feb 10	64.90106 +0.50	64.90	64.90	64.90	106,301
15 Feb 10	64.40182 +1.00	64.90	62.16	62.90	231,436
12 Feb 10	63.40334 -2.25	65.40	63.40	64.90	127,173
11 Feb 10	65.64992 -0.25	66.40	65.40	66.40	188,128
10 Feb 10	65.89954 +0.00	66.40	65.90	66.15	253,374
09 Feb 10	65.89954 -0.25	65.90	64.90	65.90	87,756
08 Feb 10	66.14916 -1.50	66.40	66.15	66.40	14,188
05 Feb 10	67.64687 +0.00	67.90	66.40	67.40	225,857
04 Feb 10	67.64687 -2.25	69.89	67.40	69.89	140,976
03 Feb 10	69.89345 +1.00	69.89	67.65	68.89	786,566
02 Feb 10	68.89497 -1.00	69.39	65.90	67.65	184,725
01 Feb 10	69.89345 +2.00	70.14	67.65	67.65	67,758
29 Jan 10	67.89649 -1.00	67.90	67.90	67.90	47,775
28 Jan 10	68.89497 -1.50	70.89	68.40	70.89	182,492
27 Jan 10	70.39269 -3.00	73.39	68.89	73.39	615,056
26 Jan 10	73.38812 +0.75	73.39	71.39	71.39	417,030
25 Jan 10	72.63927 +0.75	72.64	71.39	71.39	75,853
22 Jan 10	71.89040 -0.75	72.14	71.39	71.89	174,674
21 Jan 10	72.63927 -0.50	73.14	71.89	72.39	217,101
20 Jan 10	73.13850 +0.50	74.89	72.39	72.89	541,779
19 Jan 10	72.63927 -1.50	74.89	71.89	74.89	1,056,541
18 Jan 10	74.13699 +1.25	74.89	72.39	72.89	274,483
15 Jan 10	72.88889 +3.00	74.89	71.39	71.39	706,937
14 Jan 10	69.89345 -0.50	69.89	69.89	69.89	217,777
13 Jan 10	70.39269 +2.75	70.89	69.39	69.89	1,172,749
12 Jan 10	67.64687 -1.25	68.40	66.90	68.40	256,255
11 Jan 10	68.89497 +1.00	71.89	68.89	69.89	2,201,572
08 Jan 10	67.89649 +1.00	67.90	64.90	67.90	1,816,970
07 Jan 10	66.89802 +1.50	66.90	61.91	63.40	365,706
06 Jan 10	65.40030 +3.99	66.90	61.41	61.41	317,780
05 Jan 10	61.40639 +3.25	63.40	58.91	59.66	154,697
04 Jan 10	58.16133 +2.75	58.16	54.92	54.92	103,239
31 Dec 09	55.41552 +0.00	55.67	55.17	55.17	19,335
30 Dec 09	55.41552 -2.00	55.67	55.17	55.17	7,493
29 Dec 09	57.41248 +0.00	57.41	57.41	57.41	47,891

Serica Energy PLC

Date	Close £	High £	Low £	Open £	Vol
22 Oct 26	256.20001 -16.20	272.00	255.82	269.40	1,326,424
21 Oct 26	272.39999 +5.20	279.60	269.20	269.40	1,762,719
20 Oct 26	267.20001 -7.20	276.53	265.59	271.60	2,075,934
19 Oct 26	274.39999 -5.60	277.60	266.39	270.00	2,128,417
16 Oct 26	280.00000 +11.60	280.00	268.20	275.00	905,243
15 Oct 26	268.39999 -12.20	280.40	268.40	278.60	2,382,200
14 Oct 26	280.60001 +1.40	282.60	277.20	279.00	990,928
13 Oct 26	279.20001 +7.80	280.40	271.00	271.40	931,961
12 Oct 26	271.39999 +5.60	273.38	262.78	263.60	684,520
09 Oct 26	265.79999 +2.20	266.16	258.80	258.80	1,555,514
08 Oct 26	263.60001 +9.60	264.00	257.20	257.20	722,498
07 Oct 26	254.00000 -0.20	258.40	253.60	258.40	675,899
06 Oct 26	254.20000 -10.20	264.00	252.00	264.00	999,391
05 Oct 26	264.39999 +7.40	264.40	256.24	257.00	725,257
02 Oct 26	257.00000 -2.00	260.80	255.00	255.00	705,145
01 Oct 26	259.00000 +6.00	260.48	245.80	254.00	1,090,955
30 Sep 26	253.00000 -3.60	256.00	247.00	255.20	1,318,446
29 Sep 26	256.60001 -11.80	271.80	253.74	266.00	1,109,145
28 Sep 26	268.39999 +0.40	275.80	267.98	269.60	793,339
25 Sep 26	268.00000 -11.00	278.20	266.64	278.20	591,571
24 Sep 26	279.00000 +3.60	281.40	273.60	277.40	859,733
23 Sep 26	275.39999 +6.00	277.20	266.20	270.60	1,834,969
22 Sep 26	269.39999 -2.20	278.40	264.89	274.40	1,762,660
21 Sep 26	271.60001 -10.40	283.80	271.60	282.00	1,662,236
18 Sep 26	282.00000 +8.60	282.00	268.60	278.40	953,694
17 Sep 26	273.39999 +3.40	274.68	265.00	271.00	1,226,256
16 Sep 26	270.00000 -13.00	284.60	270.00	282.80	1,000,220
15 Sep 26	283.00000 +9.00	283.20	274.00	274.00	1,129,812
14 Sep 26	274.00000 -1.80	280.20	273.29	276.00	927,171
11 Sep 26	275.79999 -4.80	278.00	270.20	278.00	911,685
10 Sep 26	280.60001 +2.60	283.20	274.40	277.40	1,595,710
09 Sep 26	278.00000 +14.20	278.00	266.60	266.80	1,564,555
08 Sep 26	263.79999 +0.40	268.30	262.32	266.20	826,893
07 Sep 26	263.39999 +3.60	265.60	260.00	262.00	993,107
04 Sep 26	259.79999 +2.60	261.40	254.20	257.40	1,046,072
03 Sep 26	257.20001 -6.20	262.00	250.89	256.80	1,388,178
02 Sep 26	263.39999 +2.60	266.40	256.40	260.00	1,299,682
01 Sep 26	260.79999 +5.80	264.60	256.00	260.00	1,117,416
28 Aug 26	255.00000 -0.60	265.20	255.00	260.00	1,772,706
27 Aug 26	255.60001 +5.60	256.21	248.40	250.20	1,075,900
26 Aug 26	250.00000 -7.60	255.00	246.21	254.00	1,474,800
25 Aug 26	257.60001 +3.20	259.00	250.80	256.00	961,542
24 Aug 26	254.39999 -4.00	259.37	253.14	256.00	671,375
21 Aug 26	258.39999 -2.40	262.60	256.85	257.40	1,316,290
20 Aug 26	260.79999 +6.20	265.00	253.00	255.40	2,568,831
19 Aug 26	254.60001 +1.60	260.12	251.20	251.20	2,236,405
18 Aug 26	253.00000 +10.00	254.00	244.20	244.20	1,514,895
17 Aug 26	243.00000 -4.80	250.00	243.00	246.00	994,439
14 Aug 26	247.80000 +8.60	248.44	241.60	245.20	754,817
13 Aug 26	239.20000 -6.60	249.00	235.80	249.00	938,865
12 Aug 26	245.80000 -0.20	248.28	243.80	245.00	778,569
11 Aug 26	246.00000 +6.60	247.60	239.40	241.40	1,626,575
10 Aug 26	239.39999 +9.80	239.80	231.16	234.00	1,453,951
07 Aug 26	229.60001 -2.40	235.40	225.00	232.40	2,589,088
06 Aug 26	232.00000 +7.00	236.70	222.80	224.60	1,883,369
05 Aug 26	225.00000 -1.40	234.20	224.35	227.20	2,921,189
04 Aug 26	226.39999 -6.00	237.60	225.40	234.00	2,225,095
03 Aug 26	232.39999 -2.80	232.40	222.00	226.60	1,119,914
31 Jul 26	235.20000 -2.00	240.60	232.80	240.60	1,293,601
30 Jul 26	237.20000 +2.40	239.30	234.20	235.00	978,839
29 Jul 26	234.80000 +8.40	236.60	227.97	228.20	2,200,212
28 Jul 26	226.39999 -12.00	236.00	225.00	236.00	2,661,518
27 Jul 26	238.39999 -18.80	253.32	238.40	251.00	2,621,673
24 Jul 26	257.20001 -0.20	266.00	254.79	259.80	1,532,697
23 Jul 26	257.39999 +7.60	260.50	251.00	251.00	1,961,247
22 Jul 26	249.80000 +3.80	251.80	246.20	246.20	979,207
21 Jul 26	246.00000 +3.20	250.80	243.42	248.00	1,283,112
20 Jul 26	242.80000 +2.40	253.06	238.60	241.40	1,853,372
17 Jul 26	240.39999 +11.00	240.40	228.60	229.00	1,204,029
16 Jul 26	229.39999 -0.40	235.60	225.00	227.00	807,554
15 Jul 26	229.80000 -3.00	238.40	229.80	235.00	742,021
14 Jul 26	232.80000 +6.80	237.40	230.00	235.00	1,351,645
13 Jul 26	226.00000 +6.00	227.59	223.40	225.00	792,705
10 Jul 26	220.00000 -3.60	223.31	218.60	222.00	619,711
09 Jul 26	223.60001 -5.20	232.00	223.60	225.20	707,713
08 Jul 26	228.80000 +12.20	229.60	217.00	221.00	2,136,459
07 Jul 26	216.60001 +0.80	218.20	214.40	216.40	1,032,514
06 Jul 26	215.80000 -0.60	219.00	213.20	219.00	847,241
03 Jul 26	216.39999 -1.20	218.40	213.40	217.80	594,029
02 Jul 26	217.60001 +5.20	218.40	209.00	212.40	1,010,401
01 Jul 26	212.39999 -4.60	219.00	209.40	219.00	1,055,235
30 Jun 26	217.00000 -4.40	224.42	217.00	221.80	796,884
29 Jun 26	221.39999 +3.00	224.60	217.93	220.00	820,924
26 Jun 26	218.39999 -4.80	224.00	218.00	224.00	1,112,830
25 Jun 26	223.20000 -15.00	227.61	218.64	227.60	3,015,220
24 Jun 26	238.20000 -3.80	251.00	233.60	251.00	2,668,691
23 Jun 26	242.00000 -6.00	248.60	241.76	248.60	976,439
22 Jun 26	248.00000 +1.80	249.80	245.28	249.20	861,770
19 Jun 26	246.20000 +7.20	246.20	241.20	242.80	1,743,677
18 Jun 26	239.00000 -8.00	246.09	239.00	242.00	1,292,921
17 Jun 26	247.00000 +1.00	248.40	238.60	244.00	1,012,614
16 Jun 26	246.00000 -9.40	252.40	241.00	251.00	2,399,015
15 Jun 26	255.39999 -10.40	258.00	247.00	256.80	3,727,363
12 Jun 26	265.79999 -13.00	271.80	257.36	267.60	2,166,558
11 Jun 26	278.79999 +8.00	282.80	272.98	275.00	1,353,306
10 Jun 26	270.79999 +12.80	270.80	256.00	256.00	1,398,835
09 Jun 26	258.00000 -9.00	266.80	257.20	266.80	1,575,949
08 Jun 26	267.00000 +8.20	275.60	261.40	261.40	2,397,077
05 Jun 26	258.79999 -1.60	264.60	255.80	261.00	1,737,566
04 Jun 26	260.39999 +1.80	265.14	253.20	256.20	1,382,760
03 Jun 26	258.60001 -8.20	270.36	254.60	266.60	1,546,887
02 Jun 26	266.79999 +7.00	271.80	257.19	265.00	1,216,281
01 Jun 26	259.79999 +10.00	260.40	251.40	252.00	997,265
29 May 26	249.80000 -6.00	256.00	246.87	254.40	1,397,990
28 May 26	255.80000 +2.80	259.00	250.60	255.40	933,165
27 May 26	253.00000 -11.40	264.40	250.80	264.40	1,250,895
26 May 26	264.39999 -1.00	264.60	255.29	263.40	1,017,070
22 May 26	265.39999 -7.60	270.35	260.60	270.00	1,087,486
21 May 26	273.00000 -7.00	281.03	271.60	278.60	1,682,829
20 May 26	280.00000 -6.80	289.80	278.40	284.60	1,930,304
19 May 26	286.79999 -0.80	291.80	284.05	289.60	823,565
18 May 26	287.60001 +8.80	289.20	277.40	280.80	1,842,658
15 May 26	278.79999 +1.60	280.00	274.80	275.40	730,095
14 May 26	277.20001 +0.80	282.00	271.80	279.60	919,349
13 May 26	276.39999 +3.40	276.40	269.13	273.00	798,557
12 May 26	273.00000 +3.00	277.39	271.00	273.00	859,262
11 May 26	270.00000 +7.00	271.60	265.72	270.00	872,026
08 May 26	263.00000 -0.80	269.80	261.76	266.20	1,110,088
07 May 26	263.79999 +1.20	264.60	256.00	261.00	1,105,952
06 May 26	262.60001 -22.40	279.72	258.20	278.60	2,396,322
05 May 26	285.00000 -6.00	302.00	284.60	296.40	1,650,173
01 May 26	291.00000 +3.00	291.00	284.60	289.20	786,054
30 Apr 26	288.00000 +0.40	297.00	285.48	291.00	1,692,753
29 Apr 26	287.60001 +6.60	294.20	282.40	286.60	2,044,303
28 Apr 26	281.00000 +3.00	287.40	272.61	280.40	1,733,252
27 Apr 26	278.00000 +3.60	282.40	276.00	282.40	1,033,495
24 Apr 26	274.39999 +3.00	283.22	271.80	276.60	1,784,088
23 Apr 26	271.39999 +1.00	283.40	271.20	282.00	2,602,359
22 Apr 26	270.39999 +10.60	274.60	259.52	261.00	2,087,186
21 Apr 26	259.79999 +6.60	260.40	247.00	247.00	1,484,753
20 Apr 26	253.20000 +9.20	260.47	250.40	254.00	1,497,586
17 Apr 26	244.00000 -13.80	262.74	239.94	261.00	3,802,276
16 Apr 26	257.79999 -0.20	261.62	252.68	256.40	1,455,989
15 Apr 26	258.00000 -8.20	269.20	254.79	268.00	1,554,111
14 Apr 26	266.20001 -9.60	272.93	263.46	271.60	1,808,490
13 Apr 26	275.79999 +7.80	287.07	272.80	280.00	1,751,022
10 Apr 26	268.00000 -3.60	273.05	262.80	270.00	1,518,295
09 Apr 26	271.60001 +13.80	273.20	259.00	261.80	2,049,241
08 Apr 26	257.79999 -33.80	260.00	235.37	250.00	7,641,975
07 Apr 26	291.60001 +14.10	292.80	279.86	281.60	2,640,770
02 Apr 26	277.50000 +12.00	284.50	275.50	280.50	2,410,548
01 Apr 26	265.50000 -28.50	279.48	260.50	278.50	4,234,596
31 Mar 26	294.00000 +2.00	295.00	284.00	284.00	3,167,013
30 Mar 26	292.00000 +18.00	296.50	275.76	277.50	5,320,363
27 Mar 26	274.00000 +18.50	277.00	251.50	258.00	3,148,813
26 Mar 26	255.50000 +1.00	266.00	254.00	259.00	1,455,919
25 Mar 26	254.50000 +2.50	256.28	239.73	242.50	1,370,126
24 Mar 26	252.00000 +2.50	252.50	244.00	250.50	2,453,715
23 Mar 26	249.50000 -14.50	265.63	246.00	264.00	3,295,851
20 Mar 26	264.00000 -20.00	278.59	261.00	275.50	2,188,292
19 Mar 26	284.00000 +15.50	287.19	273.50	279.00	3,743,506
18 Mar 26	268.50000 -6.00	275.00	264.04	275.00	1,617,338
17 Mar 26	274.50000 +5.50	277.00	268.00	271.00	1,866,728
16 Mar 26	269.00000 +2.00	285.00	265.50	267.00	3,962,651
13 Mar 26	267.00000 +1.50	276.00	265.45	269.00	2,301,406
12 Mar 26	265.50000 +9.00	267.00	252.00	258.50	1,974,412
11 Mar 26	256.50000 +8.00	257.50	242.30	248.00	2,455,458
10 Mar 26	248.50000 -22.00	262.50	244.00	262.50	4,095,820
09 Mar 26	270.50000 +3.00	279.50	267.00	274.00	2,798,877
06 Mar 26	267.50000 +9.00	272.00	248.00	250.00	3,520,733
05 Mar 26	258.50000 -0.50	265.00	254.00	259.00	3,193,874
04 Mar 26	259.00000 -22.00	279.50	258.26	279.00	4,476,259
03 Mar 26	281.00000 +20.00	281.00	256.00	269.00	4,789,312
02 Mar 26	261.00000 +19.50	268.06	242.00	247.00	7,239,427
27 Feb 26	241.50000 +1.00	247.00	238.35	247.00	1,405,455
26 Feb 26	240.50000 +0.00	243.00	233.20	240.00	1,352,457
25 Feb 26	240.50000 +8.00	246.50	235.50	235.50	2,737,179
24 Feb 26	232.50000 +3.00	235.59	229.00	234.00	926,645
23 Feb 26	229.50000 -1.50	233.50	227.50	231.00	1,032,122
20 Feb 26	231.00000 -3.00	234.00	228.74	233.50	958,489
19 Feb 26	234.00000 +11.00	235.00	223.01	224.00	3,396,958
18 Feb 26	223.00000 +6.50	225.50	216.50	218.00	1,615,313
17 Feb 26	216.50000 -2.50	224.50	214.00	220.00	1,985,251
16 Feb 26	219.00000 +4.50	219.50	210.00	216.00	859,435
13 Feb 26	214.50000 +1.50	216.00	211.50	214.00	683,947
12 Feb 26	213.00000 -4.50	222.50	213.00	219.00	1,081,976
11 Feb 26	217.50000 +11.00	218.00	205.00	210.00	1,466,154
10 Feb 26	206.50000 -6.50	213.00	205.50	213.00	784,342
09 Feb 26	213.00000 +4.50	213.50	205.00	208.50	734,671
06 Feb 26	208.50000 -0.50	210.00	203.50	208.50	857,603
05 Feb 26	209.00000 +2.00	217.10	206.28	207.00	1,785,516
04 Feb 26	207.00000 +0.50	211.00	204.86	207.00	1,113,707
03 Feb 26	206.50000 +1.00	209.50	203.00	209.50	1,089,455
02 Feb 26	205.50000 -9.50	209.00	202.00	207.50	1,426,653
30 Jan 26	215.00000 +2.00	216.00	210.00	212.00	1,423,566
29 Jan 26	213.00000 +7.50	221.90	207.50	209.00	4,581,048
28 Jan 26	205.50000 -1.00	210.00	204.50	206.00	1,043,148
27 Jan 26	206.50000 +3.50	206.50	200.00	204.50	1,072,338
26 Jan 26	203.00000 -5.00	209.54	202.00	208.00	1,148,263
23 Jan 26	208.00000 +2.00	209.81	203.50	206.00	1,351,942
22 Jan 26	206.00000 -1.00	210.00	204.50	210.00	1,249,368
21 Jan 26	207.00000 +8.20	209.00	199.60	199.60	2,514,893
20 Jan 26	198.80000 +0.00	200.50	193.83	198.40	1,547,264
19 Jan 26	198.80000 -4.20	205.00	198.25	202.00	1,695,927
16 Jan 26	203.00000 +4.40	203.00	196.80	202.00	1,455,138
15 Jan 26	198.60001 -1.40	200.51	192.37	196.40	1,669,686
14 Jan 26	200.00000 +5.00	200.00	190.68	191.20	2,605,211
13 Jan 26	195.00000 +5.00	195.80	188.88	189.40	1,908,910
12 Jan 26	190.00000 +3.40	191.80	185.20	187.20	1,429,981
09 Jan 26	186.60001 +6.60	188.00	180.97	181.40	1,218,969
08 Jan 26	180.00000 +1.00	184.00	177.33	184.00	593,232
07 Jan 26	179.00000 -2.80	185.00	175.80	185.00	1,388,996
06 Jan 26	181.80000 +3.40	185.20	180.20	180.20	1,052,088
05 Jan 26	178.39999 -0.60	183.00	175.00	179.60	1,297,287
02 Jan 26	179.00000 +4.20	181.74	173.20	177.00	2,289,889
31 Dec 25	174.80000 +0.40	175.18	173.00	175.00	484,338
30 Dec 25	174.39999 +2.40	177.00	172.00	177.00	632,991
29 Dec 25	172.00000 +0.40	173.03	169.20	172.00	519,837
24 Dec 25	171.60001 -0.40	173.80	171.60	172.20	1,071,716
23 Dec 25	172.00000 -1.00	179.20	171.88	179.20	1,094,844
22 Dec 25	173.00000 +0.40	175.63	170.60	173.20	1,292,633
19 Dec 25	172.60001 +2.60	173.44	127.60	170.20	2,155,102
18 Dec 25	170.00000 -1.60	179.00	169.20	179.00	694,319
17 Dec 25	171.60001 +0.60	177.80	171.00	171.60	1,560,363
16 Dec 25	171.00000 +8.60	171.80	163.20	165.00	2,706,884
15 Dec 25	162.39999 -0.80	167.00	162.20	162.80	1,240,773
12 Dec 25	163.20000 -0.60	165.18	162.19	164.40	1,167,025
11 Dec 25	163.80000 -5.00	173.00	163.80	168.20	1,095,885
10 Dec 25	168.80000 -4.40	174.20	168.80	174.00	543,717
09 Dec 25	173.20000 +1.60	175.00	171.38	172.80	1,192,328
08 Dec 25	171.60001 -2.40	178.20	170.60	177.00	3,194,215
05 Dec 25	174.00000 -2.80	178.27	171.90	178.00	761,421
04 Dec 25	176.80000 +8.00	178.00	168.40	168.80	2,594,031
03 Dec 25	168.80000 +2.40	170.40	165.60	165.60	2,688,413
02 Dec 25	166.39999 -5.20	171.00	165.00	171.00	3,719,022
01 Dec 25	171.60001 +0.40	174.18	169.90	172.00	2,920,910
28 Nov 25	171.20000 -2.40	175.38	168.80	174.80	1,537,662
27 Nov 25	173.60001 -6.60	185.60	167.40	185.60	4,693,306
26 Nov 25	180.20000 -7.60	192.80	180.20	187.80	3,227,502
25 Nov 25	187.80000 -1.80	191.40	185.00	190.00	1,452,012
24 Nov 25	189.60001 -9.00	201.00	185.60	198.60	2,026,360
21 Nov 25	198.60001 -11.90	210.50	195.20	210.50	2,150,438
20 Nov 25	210.50000 +2.00	213.50	206.00	206.00	1,680,578
19 Nov 25	208.50000 -2.50	214.50	206.50	211.00	1,050,273
18 Nov 25	211.00000 -5.00	214.00	207.50	214.00	1,375,671
17 Nov 25	216.00000 +2.50	216.50	209.00	215.50	1,454,563
14 Nov 25	213.50000 +2.50	213.50	206.68	207.00	1,157,964
13 Nov 25	211.00000 -2.00	215.00	206.50	215.00	1,576,341
12 Nov 25	213.00000 -2.50	217.50	211.78	216.00	1,223,428
11 Nov 25	215.50000 +7.00	215.50	209.50	212.00	1,378,312
10 Nov 25	208.50000 -7.50	220.00	205.20	216.00	3,296,065
07 Nov 25	216.00000 +1.50	218.50	211.50	211.50	825,610
06 Nov 25	214.50000 +1.50	215.00	210.50	215.00	777,128
05 Nov 25	213.00000 -4.00	217.32	208.50	217.00	1,604,480
04 Nov 25	217.00000 -2.00	222.50	215.50	222.50	1,341,066
03 Nov 25	219.00000 +2.00	223.00	215.50	218.50	1,793,392
31 Oct 25	217.00000 +2.50	219.00	209.08	214.50	1,732,021
30 Oct 25	214.50000 +13.50	216.00	200.50	204.50	3,348,271
29 Oct 25	201.00000 -1.00	205.18	201.00	204.00	1,168,059
28 Oct 25	202.00000 -10.50	211.46	202.00	210.00	2,483,627
27 Oct 25	212.50000 +5.50	212.50	206.12	207.00	2,916,264
24 Oct 25	207.00000 +11.60	207.00	195.20	195.40	3,948,394
23 Oct 25	195.39999 +5.40	195.58	188.90	191.20	3,440,439
22 Oct 25	190.00000 +4.40	192.80	187.60	189.80	2,835,568
21 Oct 25	185.60001 +7.60	188.55	183.80	183.80	2,234,384
20 Oct 25	178.00000 +1.00	183.37	178.00	178.20	1,662,369
17 Oct 25	177.00000 -3.00	179.40	173.56	178.20	1,252,824
16 Oct 25	180.00000 -2.40	184.03	179.20	181.00	852,788
15 Oct 25	182.39999 -1.80	187.70	182.20	185.60	1,088,353
14 Oct 25	184.20000 -3.40	188.00	181.80	188.00	1,625,331
13 Oct 25	187.60001 +8.20	195.00	183.40	189.20	4,328,005
10 Oct 25	179.39999 -11.40	190.80	179.20	190.80	1,335,424
09 Oct 25	190.80000 +0.00	194.20	188.00	190.20	1,798,370
08 Oct 25	190.80000 -22.70	202.50	182.00	194.60	5,413,215
07 Oct 25	213.50000 +2.50	217.00	210.47	213.00	2,336,382
06 Oct 25	211.00000 +5.00	215.15	206.53	210.00	2,259,658
03 Oct 25	206.00000 +8.00	207.00	198.40	199.00	3,776,573
02 Oct 25	198.00000 -4.00	203.24	195.32	199.60	2,572,477
01 Oct 25	202.00000 +4.60	205.50	197.40	197.40	3,862,068
30 Sep 25	197.39999 +25.20	198.60	170.00	172.00	4,728,494
29 Sep 25	172.20000 -0.80	174.60	170.20	171.20	1,299,842
26 Sep 25	173.00000 +2.40	173.40	168.80	170.60	1,346,187
25 Sep 25	170.60001 +0.80	172.20	168.00	168.60	1,457,795
24 Sep 25	169.80000 +3.80	170.00	163.00	167.40	1,185,884
23 Sep 25	166.00000 +1.80	167.40	158.54	160.00	1,828,762
22 Sep 25	164.20000 +3.60	165.60	158.20	160.80	1,975,407
19 Sep 25	160.60001 -2.80	166.60	160.60	162.40	1,381,235
18 Sep 25	163.39999 +1.20	166.40	161.20	162.20	1,586,731
17 Sep 25	162.20000 -2.40	165.20	161.60	163.00	979,843
16 Sep 25	164.60001 +4.80	165.40	159.40	161.00	2,663,364
15 Sep 25	159.80000 -0.40	162.80	156.20	156.20	1,698,294
12 Sep 25	160.20000 +8.40	161.73	152.00	152.20	2,523,938
11 Sep 25	151.80000 -0.20	157.00	151.68	152.80	2,683,663
10 Sep 25	152.00000 -25.80	163.80	146.00	161.20	9,282,041
09 Sep 25	177.80000 +2.20	178.40	175.33	177.60	955,685
08 Sep 25	175.60001 +0.00	179.60	174.20	176.00	745,074
05 Sep 25	175.60001 -3.80	180.42	174.00	179.00	911,194
04 Sep 25	179.39999 +1.60	186.00	177.00	186.00	779,023
03 Sep 25	177.80000 -1.40	186.40	177.80	183.00	2,519,416
02 Sep 25	179.20000 -2.40	183.00	177.60	182.20	1,120,346
01 Sep 25	181.60001 +1.60	182.35	179.20	180.00	778,849
29 Aug 25	180.00000 +1.60	181.77	178.00	178.00	1,467,800
28 Aug 25	178.39999 -1.60	182.20	176.80	180.00	1,427,248
27 Aug 25	180.00000 +3.00	180.42	176.40	177.00	913,362
26 Aug 25	177.00000 +2.20	178.80	174.40	176.00	1,759,692
22 Aug 25	174.80000 +4.40	177.20	170.23	170.80	2,105,673
21 Aug 25	170.39999 +4.00	173.20	164.20	164.20	1,582,349
20 Aug 25	166.39999 +0.60	167.00	164.20	164.20	1,024,700
19 Aug 25	165.80000 -0.40	167.60	165.00	165.00	1,030,319
18 Aug 25	166.20000 -4.00	172.60	165.00	165.60	861,625
15 Aug 25	170.20000 +3.60	171.60	167.00	167.60	1,203,284
14 Aug 25	166.60001 -1.40	169.30	166.40	169.00	1,033,871
13 Aug 25	168.00000 -2.40	171.40	167.40	171.40	1,216,535
12 Aug 25	170.39999 +2.40	173.00	168.40	168.80	1,045,033
11 Aug 25	168.00000 +3.00	172.20	162.60	164.00	1,465,195
08 Aug 25	165.00000 +0.20	167.40	161.80	161.80	532,617
07 Aug 25	164.80000 -2.60	170.80	164.10	170.80	818,244
06 Aug 25	167.39999 +1.40	169.60	164.60	164.60	1,140,822
05 Aug 25	166.00000 +8.80	170.60	157.99	160.00	2,670,868
04 Aug 25	157.20000 -6.20	168.16	156.23	164.60	2,455,640
01 Aug 25	163.39999 -4.60	169.16	163.40	166.80	1,962,134
31 Jul 25	168.00000 -4.80	173.85	167.00	172.00	1,293,338
30 Jul 25	172.80000 -1.40	175.24	162.98	171.40	1,569,326
29 Jul 25	174.20000 +2.00	182.40	171.99	174.00	3,258,055
28 Jul 25	172.20000 +3.00	173.40	169.56	170.40	997,627
25 Jul 25	169.20000 +0.00	170.80	166.32	170.60	1,312,117
24 Jul 25	169.20000 +1.60	169.43	166.40	168.60	1,556,181
23 Jul 25	167.60001 +3.40	167.60	164.34	166.60	1,360,229
22 Jul 25	164.20000 -0.40	166.20	157.20	157.20	635,774
21 Jul 25	164.60001 -0.60	166.60	163.20	166.60	656,827
18 Jul 25	165.20000 +1.60	166.60	161.12	165.60	959,238
17 Jul 25	163.60001 +0.20	164.00	159.79	160.20	834,101
16 Jul 25	163.39999 -0.60	165.60	161.40	161.40	491,224
15 Jul 25	164.00000 -2.00	170.00	162.80	170.00	783,156
14 Jul 25	166.00000 -4.80	170.80	164.20	169.60	1,465,058
11 Jul 25	170.80000 +4.80	170.80	165.00	165.00	984,137
10 Jul 25	166.00000 -0.40	175.77	164.20	167.60	1,355,425
09 Jul 25	166.39999 +2.00	170.80	165.00	165.00	1,844,791
08 Jul 25	164.39999 +5.60	164.40	157.39	159.00	1,453,813
07 Jul 25	158.80000 -2.00	160.80	158.40	160.80	644,307
04 Jul 25	160.80000 -1.00	162.20	159.20	161.00	563,438
03 Jul 25	161.80000 +4.20	162.80	157.80	161.40	1,160,696
02 Jul 25	157.60001 +0.60	159.03	156.87	157.00	826,696
01 Jul 25	157.00000 -2.60	162.80	154.60	162.80	807,445
30 Jun 25	159.60001 +7.20	169.13	156.40	160.00	2,858,522
27 Jun 25	152.39999 -10.40	163.60	152.20	161.80	1,799,940
26 Jun 25	162.80000 -8.20	165.00	154.17	165.00	1,977,330
25 Jun 25	171.00000 -1.00	174.40	169.60	174.40	1,336,651
24 Jun 25	172.00000 -7.40	176.00	164.40	170.60	3,438,187
23 Jun 25	179.39999 -1.00	187.32	177.40	184.00	2,820,984
20 Jun 25	180.39999 +2.00	180.60	175.73	178.40	1,991,987
19 Jun 25	178.39999 +4.40	180.20	172.12	174.80	1,926,559
18 Jun 25	174.00000 +2.40	174.80	168.89	172.80	1,576,072
17 Jun 25	171.60001 +3.40	173.00	169.00	172.00	1,708,663
16 Jun 25	168.20000 +0.80	173.20	164.60	169.80	2,062,455
13 Jun 25	167.39999 +5.20	172.87	164.14	166.20	2,951,310
12 Jun 25	162.20000 +0.20	163.40	159.20	162.80	1,954,972
11 Jun 25	162.00000 -1.00	163.60	159.93	162.40	1,596,042
10 Jun 25	163.00000 +10.60	163.40	151.00	158.60	3,904,290
09 Jun 25	152.39999 +0.80	153.30	149.79	151.60	582,445
06 Jun 25	151.60001 -7.40	160.00	149.20	158.00	1,621,936
05 Jun 25	159.00000 -3.40	163.20	158.00	160.20	1,715,609
04 Jun 25	162.39999 +3.20	163.40	158.46	159.00	2,420,440
03 Jun 25	159.20000 +1.20	160.80	155.40	158.00	1,607,088
02 Jun 25	158.00000 +4.60	158.20	152.37	153.40	1,040,160
30 May 25	153.39999 +0.40	155.80	151.54	153.00	1,444,310
29 May 25	153.00000 +2.00	156.67	151.08	153.80	1,360,845
28 May 25	151.00000 +2.00	154.40	144.60	149.00	1,477,234
27 May 25	149.00000 +5.20	149.00	143.20	143.20	1,246,473
23 May 25	143.80000 +1.00	146.16	140.20	142.60	1,476,678
22 May 25	142.80000 +2.80	148.39	140.00	141.00	1,219,476
21 May 25	140.00000 -0.40	141.60	139.00	140.20	852,163
20 May 25	140.39999 -4.20	145.00	139.80	145.00	914,134
19 May 25	144.60001 -2.20	147.00	142.80	147.00	700,683
16 May 25	146.80000 +2.80	146.80	143.00	144.20	967,644
15 May 25	144.00000 -0.80	145.20	141.16	144.60	881,246
14 May 25	144.80000 +4.80	145.40	139.39	140.00	1,179,645
13 May 25	140.00000 -0.20	142.91	136.80	140.40	1,339,071
12 May 25	140.20000 +1.20	144.00	139.00	139.00	1,585,091
09 May 25	139.00000 +11.00	140.31	129.00	132.60	2,389,864
08 May 25	128.00000 +2.40	128.32	125.00	125.20	1,505,706
07 May 25	125.60000 -2.80	129.60	125.60	128.40	1,494,705
06 May 25	128.39999 +1.40	129.00	124.00	127.00	1,426,663
02 May 25	127.00000 +0.40	130.51	117.28	127.60	1,951,420
01 May 25	126.60000 -0.80	128.00	124.40	125.00	698,865
30 Apr 25	127.40000 -2.00	133.00	125.60	133.00	1,065,982
29 Apr 25	129.39999 +3.00	129.89	125.60	129.40	860,157
28 Apr 25	126.40000 -1.40	129.40	125.00	125.00	1,174,683
25 Apr 25	127.80000 +1.20	131.80	126.40	131.80	1,245,272
24 Apr 25	126.60000 +0.80	128.00	125.20	126.20	674,867
23 Apr 25	125.80000 -0.60	132.21	125.80	127.80	1,829,227
22 Apr 25	126.40000 +1.60	131.20	123.80	124.00	1,456,633
17 Apr 25	124.80000 -1.20	126.60	122.34	126.60	639,176
16 Apr 25	126.00000 +2.00	126.00	121.60	122.20	756,652
15 Apr 25	124.00000 +3.00	125.14	121.38	122.40	1,190,140
14 Apr 25	121.00000 -0.20	126.00	120.20	123.80	1,068,031
11 Apr 25	121.20000 +3.60	123.80	117.40	118.00	1,120,103
10 Apr 25	117.60000 +1.40	129.57	117.60	127.80	2,348,908
09 Apr 25	116.20000 -7.60	123.00	115.00	118.20	2,033,031
08 Apr 25	123.80000 +2.80	128.20	122.16	126.60	1,131,895
07 Apr 25	121.00000 -3.20	124.00	112.00	121.40	3,190,350
04 Apr 25	124.20000 -10.00	133.00	121.00	132.00	2,675,885
03 Apr 25	134.20000 -15.80	152.00	132.60	147.00	2,174,282
02 Apr 25	150.00000 +4.80	151.40	145.20	145.20	999,465
01 Apr 25	145.20000 +11.20	147.00	123.99	131.40	3,256,231
31 Mar 25	134.00000 -4.00	138.18	132.80	137.00	1,078,294
28 Mar 25	138.00000 -0.10	142.90	135.35	139.00	2,204,799
27 Mar 25	138.10001 +4.00	138.80	130.00	130.00	1,579,838
26 Mar 25	134.10001 +7.10	134.80	125.80	128.40	1,066,814
25 Mar 25	127.00000 +3.20	129.80	123.16	124.00	1,756,042
24 Mar 25	123.80000 -0.90	128.00	123.00	126.00	1,039,384
21 Mar 25	124.70000 -0.90	126.63	123.78	126.00	953,745
20 Mar 25	125.60000 -0.70	128.17	125.04	127.00	910,580
19 Mar 25	126.30000 -12.20	128.70	122.00	126.00	2,880,310
18 Mar 25	138.50000 +2.30	140.15	136.10	137.00	617,737
17 Mar 25	136.20000 +5.00	137.20	131.35	133.00	837,710
14 Mar 25	131.20000 +1.20	132.30	129.00	130.70	751,753
13 Mar 25	130.00000 -0.10	131.40	127.60	131.40	976,281
12 Mar 25	130.10001 +3.20	130.10	127.07	129.40	753,844
11 Mar 25	126.90000 -1.40	129.70	126.30	126.60	586,442
10 Mar 25	128.30000 -2.30	133.00	126.60	133.00	1,332,883
07 Mar 25	130.60001 +10.10	135.52	119.30	120.50	5,133,103
06 Mar 25	120.50000 -3.40	126.70	119.30	126.70	2,310,858
05 Mar 25	123.90000 +1.40	126.00	122.40	122.40	1,051,792
04 Mar 25	122.50000 -5.20	126.38	122.20	124.50	2,063,230
03 Mar 25	127.70000 +1.80	130.95	126.20	126.20	1,224,261
28 Feb 25	125.90000 -1.60	127.41	125.40	127.40	860,669
27 Feb 25	127.50000 +2.10	128.60	124.40	125.60	1,178,017
26 Feb 25	125.40000 -1.00	127.94	124.50	127.50	1,009,646
25 Feb 25	126.40000 -1.20	130.00	125.80	127.10	1,002,807
24 Feb 25	127.60000 -4.30	132.00	126.80	132.00	1,544,241
21 Feb 25	131.89999 +1.30	135.00	130.80	130.80	1,163,512
20 Feb 25	130.60001 -0.40	133.10	130.23	130.60	1,396,752
19 Feb 25	131.00000 +3.20	132.80	127.40	127.90	2,157,638
18 Feb 25	127.80000 -16.20	139.78	121.98	137.30	10,308,635
17 Feb 25	144.00000 -1.80	147.71	144.00	146.10	755,952
14 Feb 25	145.80000 +0.80	149.40	144.20	145.00	860,215
13 Feb 25	145.00000 -4.00	148.00	142.30	147.50	1,033,995
12 Feb 25	149.00000 +0.40	149.20	145.40	149.00	1,006,748
11 Feb 25	148.60001 +2.00	149.29	146.76	147.90	893,573
10 Feb 25	146.60001 +8.40	147.40	139.00	139.00	1,172,133
07 Feb 25	138.20000 -1.70	140.83	138.10	140.00	917,006
06 Feb 25	139.89999 +1.50	143.00	138.20	138.20	1,578,238
05 Feb 25	138.39999 -1.50	140.60	138.20	139.50	802,187
04 Feb 25	139.89999 -0.70	141.20	138.00	140.40	1,000,046
03 Feb 25	140.60001 +0.10	143.90	136.40	138.50	1,033,182
31 Jan 25	140.50000 -3.50	145.22	139.40	143.80	1,596,837
30 Jan 25	144.00000 +1.10	146.60	143.10	143.50	1,087,073
29 Jan 25	142.89999 -0.80	145.03	142.40	144.00	1,067,920
28 Jan 25	143.70000 -0.70	148.07	142.40	143.60	790,713
27 Jan 25	144.39999 +1.20	146.40	142.80	144.00	1,146,657
24 Jan 25	143.20000 -2.00	146.50	142.54	145.00	1,294,364
23 Jan 25	145.20000 -5.80	151.00	145.20	150.00	1,060,600
22 Jan 25	151.00000 -6.20	160.00	151.00	156.00	1,385,245
21 Jan 25	157.20000 +4.90	158.50	151.68	154.00	1,434,734
20 Jan 25	152.30000 -2.40	156.00	152.30	156.00	903,089
17 Jan 25	154.70000 +2.40	157.70	153.10	153.40	933,741
16 Jan 25	152.30000 -1.80	157.00	152.21	157.00	747,267
15 Jan 25	154.10001 +0.50	156.00	150.60	154.10	681,184
14 Jan 25	153.60001 -1.30	155.30	151.00	153.30	984,455
13 Jan 25	154.89999 +2.60	158.23	152.60	153.30	1,341,985
10 Jan 25	152.30000 +0.10	154.00	149.61	151.40	1,099,332
09 Jan 25	152.20000 +0.20	152.80	149.00	152.80	1,045,684
08 Jan 25	152.00000 +0.10	153.00	148.90	151.70	1,308,389
07 Jan 25	151.89999 +1.10	152.90	146.00	148.00	1,515,740
06 Jan 25	150.80000 +3.70	151.10	144.39	148.00	2,193,782
03 Jan 25	147.10001 +5.10	147.10	140.80	142.00	1,980,902
02 Jan 25	142.00000 +6.80	142.90	136.34	136.50	1,455,990
31 Dec 24	135.20000 +2.70	136.40	131.58	132.80	600,718
30 Dec 24	132.50000 +1.90	134.00	129.10	131.00	875,623
27 Dec 24	130.60001 +1.60	131.90	128.63	129.00	305,111
24 Dec 24	129.00000 +0.80	130.48	128.50	128.50	186,353
23 Dec 24	128.20000 -1.60	131.50	127.70	131.50	304,586
20 Dec 24	129.80000 -1.40	131.19	127.70	130.50	1,054,372
19 Dec 24	131.20000 +1.70	131.80	126.96	128.00	810,277
18 Dec 24	129.50000 -0.80	133.31	129.40	130.80	665,556
17 Dec 24	130.30000 -2.80	133.50	129.60	131.60	746,867
16 Dec 24	133.10001 -4.10	137.60	132.60	137.60	758,545
13 Dec 24	137.20000 -0.80	139.94	135.00	135.00	821,167
12 Dec 24	138.00000 +6.60	139.50	131.72	131.90	1,847,426
11 Dec 24	131.39999 +2.50	131.80	127.18	127.50	553,644
10 Dec 24	128.89999 -1.40	131.00	128.50	130.30	762,636
09 Dec 24	130.30000 +6.20	131.60	125.40	125.40	1,562,458
06 Dec 24	124.10000 -0.20	128.45	122.20	124.60	1,807,146
05 Dec 24	124.30000 -6.90	129.90	123.00	125.20	2,638,414
04 Dec 24	131.20000 +1.00	132.76	130.50	130.60	1,002,454
03 Dec 24	130.20000 +0.30	132.30	129.78	130.70	955,364
02 Dec 24	129.89999 +1.30	130.00	127.00	128.00	952,482
29 Nov 24	128.60001 -0.60	131.40	127.70	131.00	848,684
28 Nov 24	129.20000 -1.00	131.51	128.80	130.00	693,293
27 Nov 24	130.20000 -0.10	131.60	128.50	130.00	773,386
26 Nov 24	130.30000 -8.50	137.50	129.50	137.50	1,724,779
25 Nov 24	138.80000 -3.10	146.00	136.70	142.80	1,868,148
22 Nov 24	141.89999 +2.30	142.45	139.31	142.00	1,166,509
21 Nov 24	139.60001 +4.60	140.10	135.00	135.00	1,575,453
20 Nov 24	135.00000 +3.80	135.30	131.11	132.00	588,234
19 Nov 24	131.20000 +0.40	131.50	128.20	130.80	832,173
18 Nov 24	130.80000 +0.40	131.76	129.90	130.40	668,351
15 Nov 24	130.39999 +5.40	131.40	123.59	125.20	1,679,161
14 Nov 24	125.00000 +2.40	125.71	122.09	122.80	1,136,405
13 Nov 24	122.60000 -1.80	126.00	121.20	124.40	1,872,243
12 Nov 24	124.40000 -3.10	127.80	124.10	127.50	1,627,698
11 Nov 24	127.50000 +0.10	130.00	127.30	127.90	1,121,854
08 Nov 24	127.40000 -3.20	131.60	126.50	130.70	1,182,648
07 Nov 24	130.60001 -0.70	133.90	129.60	132.90	898,419
06 Nov 24	131.30000 -3.50	136.54	130.60	133.90	1,037,945
05 Nov 24	134.80000 +1.10	134.90	132.20	133.90	619,642
04 Nov 24	133.70000 -1.30	137.00	131.30	134.90	925,869
01 Nov 24	135.00000 -8.10	144.60	132.40	144.40	1,768,635
31 Oct 24	143.10001 -0.80	145.69	141.05	143.90	1,377,371
30 Oct 24	143.89999 +15.30	148.90	127.00	130.00	6,830,002
29 Oct 24	128.60001 +0.90	129.60	123.41	125.90	1,465,559
28 Oct 24	127.70000 -3.90	130.71	125.10	130.40	2,058,395
25 Oct 24	131.60001 -1.00	134.71	130.40	133.00	890,268
24 Oct 24	132.60001 -10.90	136.60	131.24	135.70	1,806,436
23 Oct 24	143.50000 -3.00	149.02	143.00	146.50	1,936,026
22 Oct 24	146.50000 +0.00	149.90	144.00	148.00	2,229,705
21 Oct 24	146.50000 +3.20	149.35	144.65	148.00	1,558,228
18 Oct 24	143.30000 -1.70	148.45	143.27	147.50	1,563,376
17 Oct 24	145.00000 +1.20	147.19	141.30	141.30	1,626,317
16 Oct 24	143.80000 +1.00	147.90	142.80	144.00	1,529,253
15 Oct 24	142.80000 -3.60	143.80	138.70	142.40	1,672,273
14 Oct 24	146.39999 +2.60	147.80	142.40	143.70	1,273,478
11 Oct 24	143.80000 -1.30	145.90	143.20	145.90	830,850
10 Oct 24	145.10001 +2.40	146.20	142.10	143.60	1,252,515
09 Oct 24	142.70000 +0.90	144.50	140.70	142.00	1,444,289
08 Oct 24	141.80000 -5.10	147.40	141.80	147.40	1,417,207
07 Oct 24	146.89999 +1.70	148.20	141.60	144.00	1,463,003
04 Oct 24	145.20000 +4.90	148.00	139.40	141.40	1,837,152
03 Oct 24	140.30000 +1.70	140.90	136.80	138.50	1,022,647
02 Oct 24	138.60001 +3.40	141.90	135.60	136.70	2,179,732
01 Oct 24	135.20000 +1.70	136.60	131.50	135.00	1,296,862
30 Sep 24	133.50000 -2.50	137.94	132.50	137.20	1,225,653
27 Sep 24	136.00000 +4.40	136.70	131.30	131.30	1,119,604
26 Sep 24	131.60001 -1.20	134.38	131.30	133.30	1,966,314
25 Sep 24	132.80000 -2.90	136.80	131.00	136.00	1,067,555
24 Sep 24	135.70000 -1.90	138.50	134.30	137.60	1,405,629
23 Sep 24	137.60001 +0.60	139.80	135.00	138.00	1,670,365
20 Sep 24	137.00000 -4.90	141.30	135.80	140.00	1,904,585
19 Sep 24	141.89999 +5.80	143.72	136.90	137.00	4,133,855
18 Sep 24	136.10001 +1.40	137.00	133.80	133.80	2,068,061
17 Sep 24	134.70000 +2.30	135.10	132.40	133.40	1,591,094
16 Sep 24	132.39999 +3.20	133.00	128.49	129.30	1,297,660
13 Sep 24	129.20000 +1.30	131.30	127.50	128.20	1,304,673
12 Sep 24	127.90000 +4.90	128.30	124.68	124.90	1,628,317
11 Sep 24	123.00000 +8.20	125.50	114.74	115.30	3,092,415
10 Sep 24	114.80000 -2.30	116.92	110.40	112.60	12,433,582
09 Sep 24	117.10000 +0.80	118.59	115.60	115.90	1,734,704
06 Sep 24	116.30000 -1.70	120.90	116.00	118.60	1,666,347
05 Sep 24	118.00000 -3.50	123.00	118.00	119.00	872,175
04 Sep 24	121.50000 +0.40	121.92	118.90	121.00	872,724
03 Sep 24	121.10000 -2.00	125.57	119.79	125.00	1,085,578
02 Sep 24	123.10000 -3.50	126.40	123.10	125.80	971,928
30 Aug 24	126.60000 -5.30	131.80	126.40	127.50	1,080,802
29 Aug 24	131.89999 +4.40	132.44	126.00	126.00	899,479
28 Aug 24	127.50000 -2.20	130.10	125.80	130.00	1,093,369
27 Aug 24	129.70000 +1.30	131.80	128.63	129.50	925,494
23 Aug 24	128.39999 +1.70	129.60	126.00	126.50	1,839,101
22 Aug 24	126.70000 -6.40	131.91	126.50	131.00	1,070,589
21 Aug 24	133.10001 +2.60	133.90	131.00	131.00	522,710
20 Aug 24	130.50000 -3.50	135.90	130.50	135.90	1,400,606
19 Aug 24	134.00000 +1.50	134.00	131.90	134.00	565,797
16 Aug 24	132.50000 -1.50	135.90	130.80	135.90	610,469
15 Aug 24	134.00000 +5.50	134.00	128.30	129.10	906,152
14 Aug 24	128.50000 +0.70	130.20	127.10	128.80	778,633
13 Aug 24	127.80000 +0.40	129.90	127.55	128.00	1,203,329
12 Aug 24	127.40000 -0.20	130.00	126.60	128.00	951,479
09 Aug 24	127.60000 +1.10	129.11	125.00	125.00	846,946
08 Aug 24	126.50000 +0.00	128.00	124.40	128.00	751,414
07 Aug 24	126.50000 +2.40	127.00	123.23	125.60	788,800
06 Aug 24	124.10000 +2.50	124.38	120.50	121.00	1,199,057
05 Aug 24	121.60000 -1.80	122.80	118.19	121.20	1,799,982
02 Aug 24	123.40000 -4.30	128.99	122.30	127.90	1,449,997
01 Aug 24	127.70000 -4.40	133.30	126.38	132.00	1,075,653
31 Jul 24	132.10001 +9.00	133.49	123.60	123.60	2,503,978
30 Jul 24	123.10000 -6.20	128.00	119.20	128.00	4,272,554
29 Jul 24	129.30000 -1.70	132.43	128.88	131.50	1,255,229
26 Jul 24	131.00000 +2.40	131.75	128.90	129.60	1,711,613
25 Jul 24	128.60001 -0.60	129.29	127.00	129.00	2,232,727
24 Jul 24	129.20000 -0.80	132.00	128.70	132.00	2,324,478
23 Jul 24	130.00000 -2.80	134.20	129.80	132.00	1,220,613
22 Jul 24	132.80000 +2.20	135.00	130.40	131.70	1,135,989
19 Jul 24	130.60001 -2.20	134.40	129.40	134.00	1,175,944
18 Jul 24	132.80000 -0.80	135.60	131.50	132.00	1,163,228
17 Jul 24	133.60001 +2.10	134.54	131.00	131.00	1,006,929
16 Jul 24	131.50000 -2.50	134.64	130.90	132.60	721,723
15 Jul 24	134.00000 -2.00	137.40	132.18	137.40	1,668,062
12 Jul 24	136.00000 +1.50	138.00	134.50	138.00	1,614,773
11 Jul 24	134.50000 -1.00	138.00	132.50	138.00	1,066,240
10 Jul 24	135.50000 +1.60	136.80	132.20	133.50	946,176
09 Jul 24	133.89999 -3.60	137.85	133.60	136.20	1,408,406
08 Jul 24	137.50000 -1.30	140.70	136.10	140.70	1,610,687
05 Jul 24	138.80000 +0.30	140.60	136.90	138.50	1,277,196
04 Jul 24	138.50000 -0.50	141.00	137.60	138.80	541,403
03 Jul 24	139.00000 +4.00	139.90	135.90	137.70	1,429,064
02 Jul 24	135.00000 +0.50	136.00	133.00	135.00	1,104,804
01 Jul 24	134.50000 -1.40	137.40	133.67	135.60	798,440
28 Jun 24	135.89999 +3.10	140.80	134.40	136.00	2,158,849
27 Jun 24	132.80000 -19.30	142.90	132.70	141.00	3,956,887
26 Jun 24	152.10001 -1.70	157.36	152.10	154.60	2,198,209
25 Jun 24	153.80000 -3.40	158.65	153.30	157.50	1,173,727
24 Jun 24	157.20000 +4.90	158.00	150.00	153.00	1,605,222
21 Jun 24	152.30000 -1.00	156.10	151.40	152.80	1,601,646
20 Jun 24	153.30000 +2.50	155.10	148.71	150.70	1,325,301
19 Jun 24	150.80000 -3.30	156.30	150.10	153.60	1,533,229
18 Jun 24	154.10001 +4.90	157.88	149.90	151.00	1,860,615
17 Jun 24	149.20000 +1.90	151.40	146.10	147.00	1,747,957
14 Jun 24	147.30000 +2.70	148.40	140.00	145.80	4,392,440
13 Jun 24	144.60001 -17.50	163.45	144.10	162.00	4,998,838
12 Jun 24	162.10001 -0.10	165.21	162.10	163.90	1,245,580
11 Jun 24	162.20000 -0.80	165.00	162.20	165.00	946,232
10 Jun 24	163.00000 +1.00	163.50	161.32	161.50	999,881
07 Jun 24	162.00000 -0.10	163.65	161.50	163.00	834,823
06 Jun 24	162.10001 -1.30	164.00	161.00	163.00	692,530
05 Jun 24	163.39999 -1.30	165.40	161.86	164.70	1,630,393
04 Jun 24	164.70000 -6.70	173.40	163.20	173.40	2,024,690
03 Jun 24	171.39999 -3.70	178.30	171.40	174.10	1,256,466
31 May 24	175.10001 -2.40	180.00	173.09	176.30	1,814,037
30 May 24	177.50000 +2.30	177.58	171.10	174.00	3,261,426
29 May 24	175.20000 -5.20	182.88	174.40	180.40	1,468,010
28 May 24	180.39999 +3.90	183.20	176.50	176.50	1,458,176
24 May 24	176.50000 -4.90	180.40	175.40	178.20	1,797,900
23 May 24	181.39999 -0.70	185.26	178.40	182.10	1,136,821
22 May 24	182.10001 -5.40	188.50	180.20	188.00	1,487,349
21 May 24	187.50000 +3.70	188.00	183.10	183.30	1,961,016
20 May 24	183.80000 +1.90	185.78	181.20	182.00	1,188,887
17 May 24	181.89999 +1.90	183.00	179.00	179.90	1,353,918
16 May 24	180.00000 -1.20	183.09	178.40	182.00	2,118,530
15 May 24	181.20000 -4.00	188.07	180.30	186.40	1,788,155
14 May 24	185.20000 +4.90	186.90	180.00	181.60	2,799,238
13 May 24	180.30000 -2.20	182.90	179.30	182.50	1,468,287
10 May 24	182.50000 -0.50	186.90	182.00	184.30	2,026,374
09 May 24	183.00000 +5.80	183.48	175.90	177.70	6,788,346
08 May 24	177.20000 -1.20	180.00	176.80	178.80	2,191,963
07 May 24	178.39999 -7.20	188.44	178.40	187.50	2,425,462
03 May 24	185.60001 +3.50	187.20	181.30	182.20	1,439,516
02 May 24	182.10001 +1.60	185.00	179.30	181.30	3,016,288
01 May 24	180.50000 -5.50	187.40	180.06	186.50	1,991,803
30 Apr 24	186.00000 -15.40	201.68	186.00	200.00	2,551,499
29 Apr 24	201.39999 -1.80	206.80	200.80	204.80	1,164,200
26 Apr 24	203.20000 -3.40	210.00	203.20	208.80	1,886,376
25 Apr 24	206.60001 +11.90	208.00	193.70	193.70	2,217,200
24 Apr 24	194.70000 +0.90	206.80	190.10	200.00	3,333,241
23 Apr 24	193.80000 -0.40	195.50	189.80	192.90	1,225,181
22 Apr 24	194.20000 +1.20	195.60	192.36	195.60	743,637
19 Apr 24	193.00000 -0.50	197.00	189.00	196.20	824,050
18 Apr 24	193.50000 -7.10	203.66	193.00	199.00	593,512
17 Apr 24	200.60001 -2.40	206.00	199.06	204.00	1,907,133
16 Apr 24	203.00000 +2.60	203.80	198.61	201.00	1,386,395
15 Apr 24	200.39999 -6.40	206.20	200.40	205.40	1,332,816
12 Apr 24	206.80000 +5.60	208.80	201.40	203.60	2,269,535
11 Apr 24	201.20000 +8.10	203.80	192.80	193.10	4,072,304
10 Apr 24	193.10001 -2.50	197.10	191.67	195.60	1,769,515
09 Apr 24	195.60001 -0.30	198.48	195.10	196.00	2,050,803
08 Apr 24	195.89999 +2.10	195.90	191.80	193.80	2,865,976
05 Apr 24	193.80000 +3.80	194.40	190.00	191.00	2,468,323
04 Apr 24	190.00000 +0.40	191.50	189.04	189.80	1,144,687
03 Apr 24	189.60001 -0.70	190.70	187.50	190.70	2,499,209
02 Apr 24	190.30000 +1.80	193.36	187.80	190.00	1,880,925
28 Mar 24	188.50000 +3.90	190.20	184.00	187.00	4,525,541
27 Mar 24	184.60001 -0.80	187.40	184.30	185.00	1,665,371
26 Mar 24	185.39999 +0.60	187.00	183.07	187.00	760,307
25 Mar 24	184.80000 +3.50	185.80	180.00	180.80	1,828,438
22 Mar 24	181.30000 -0.70	182.10	180.00	181.60	1,229,990
21 Mar 24	182.00000 +0.00	184.10	181.20	184.00	1,229,117
20 Mar 24	182.00000 -3.50	186.60	179.50	184.80	1,034,932
19 Mar 24	185.50000 +3.50	186.15	182.40	185.00	1,077,120
18 Mar 24	182.00000 +0.60	183.60	181.30	182.00	735,290
15 Mar 24	181.39999 +1.50	181.90	179.10	181.00	745,236
14 Mar 24	179.89999 +0.90	181.50	179.00	180.30	543,274
13 Mar 24	179.00000 +2.50	180.00	175.90	177.20	1,332,601
12 Mar 24	176.50000 +0.90	178.70	176.20	178.00	623,300
11 Mar 24	175.60001 -5.60	182.55	174.00	180.60	628,333
08 Mar 24	181.20000 -2.00	186.90	180.50	185.00	873,295
07 Mar 24	183.20000 +11.20	183.90	172.50	173.90	2,248,433
06 Mar 24	172.00000 -2.70	175.50	166.00	174.80	2,324,711
05 Mar 24	174.70000 +2.70	174.80	168.77	171.60	2,702,777
04 Mar 24	172.00000 -5.40	178.90	169.60	178.00	1,671,454
01 Mar 24	177.39999 +3.90	179.20	172.10	172.70	2,472,489
29 Feb 24	173.50000 -1.50	177.65	172.60	173.00	2,442,116
28 Feb 24	175.00000 -4.60	179.90	175.00	179.10	854,639
27 Feb 24	179.60001 +0.60	179.60	175.00	178.40	1,393,603
26 Feb 24	179.00000 +6.40	180.00	172.50	175.00	3,862,624
23 Feb 24	172.60001 -3.60	176.49	171.20	176.00	873,228
22 Feb 24	176.20000 -1.40	180.00	176.00	178.00	471,872
21 Feb 24	177.60001 -2.00	180.70	177.00	179.90	1,122,989
20 Feb 24	179.60001 +0.60	180.40	174.94	177.40	1,545,475
19 Feb 24	179.00000 -12.30	192.68	179.00	191.00	1,490,984
16 Feb 24	191.30000 +1.00	193.00	1.90	1.90	603,681
15 Feb 24	190.30000 -1.60	192.40	187.00	192.00	514,114
14 Feb 24	191.89999 +0.60	195.80	191.10	191.10	914,341
13 Feb 24	191.30000 +0.20	195.00	189.20	189.20	1,014,939
12 Feb 24	191.10001 +0.10	192.60	187.80	190.40	857,385
09 Feb 24	191.00000 +3.20	192.40	187.00	189.50	782,555
08 Feb 24	187.80000 +0.40	190.10	185.50	190.00	678,238
07 Feb 24	187.39999 +2.60	190.30	183.40	184.70	895,284
06 Feb 24	184.80000 +6.80	186.00	177.74	181.00	1,754,010
05 Feb 24	178.00000 -22.00	200.80	176.82	200.20	5,092,517
02 Feb 24	200.00000 -6.00	206.50	198.60	203.20	1,363,033
01 Feb 24	206.00000 -5.60	211.77	203.20	210.00	1,141,368
31 Jan 24	211.60001 -3.60	216.00	211.20	216.00	344,913
30 Jan 24	215.20000 -2.20	220.00	213.80	220.00	491,443
29 Jan 24	217.39999 -0.60	222.20	216.00	219.80	652,594
26 Jan 24	218.00000 +4.80	219.80	215.11	217.00	491,683
25 Jan 24	213.20000 +4.20	214.00	209.50	210.40	577,162
24 Jan 24	209.00000 +2.60	209.00	206.00	206.00	315,223
23 Jan 24	206.39999 -0.20	211.00	204.20	208.00	596,889
22 Jan 24	206.60001 +1.20	208.60	203.20	205.40	417,384
19 Jan 24	205.39999 -3.00	210.00	203.20	210.00	600,308
18 Jan 24	208.39999 -4.40	213.52	207.60	212.60	534,333
17 Jan 24	212.80000 -4.20	215.00	208.00	212.60	588,558
16 Jan 24	217.00000 +4.00	218.20	211.74	212.20	476,538
15 Jan 24	213.00000 -2.80	218.00	211.20	217.00	434,923
12 Jan 24	215.80000 +4.00	220.00	213.00	214.00	657,992
11 Jan 24	211.80000 -2.40	217.00	210.20	217.00	560,442
10 Jan 24	214.20000 -0.20	219.00	213.00	213.40	626,602
09 Jan 24	214.39999 +4.40	215.80	208.20	210.00	793,238
08 Jan 24	210.00000 -6.40	215.40	208.00	214.00	979,382
05 Jan 24	216.39999 -7.60	223.20	211.98	222.40	1,002,224
04 Jan 24	224.00000 -8.00	235.20	223.20	232.40	848,487
03 Jan 24	232.00000 +0.00	232.60	226.60	231.00	466,931
02 Jan 24	232.00000 +2.40	233.80	228.60	233.60	557,003
29 Dec 23	229.60001 -4.40	235.00	226.20	235.00	347,864
28 Dec 23	234.00000 -3.80	239.60	234.00	236.80	454,349
27 Dec 23	237.80000 +3.40	242.40	234.00	235.60	770,856
22 Dec 23	234.39999 +9.60	235.87	224.64	225.20	739,354
21 Dec 23	224.80000 +2.20	225.40	218.40	222.00	786,190
20 Dec 23	222.60001 +4.60	224.00	218.20	218.20	805,212
19 Dec 23	218.00000 +2.40	218.00	213.00	213.00	479,177
18 Dec 23	215.60001 +8.60	216.80	207.00	207.00	831,917
15 Dec 23	207.00000 -9.00	220.40	206.80	215.00	905,974
14 Dec 23	216.00000 +5.80	218.80	211.20	212.00	1,070,908
13 Dec 23	210.20000 -6.80	215.80	210.00	214.00	643,955
12 Dec 23	217.00000 -3.00	222.00	216.60	217.00	680,028
11 Dec 23	220.00000 -3.40	223.80	218.00	222.00	628,745
08 Dec 23	223.39999 +4.60	223.98	218.70	223.00	626,273
07 Dec 23	218.80000 -1.80	225.00	212.20	225.00	816,358
06 Dec 23	220.60001 +5.40	222.80	212.40	215.00	931,768
05 Dec 23	215.20000 +0.60	218.00	209.00	214.00	728,189
04 Dec 23	214.60001 -11.40	225.00	203.60	225.00	1,252,073
01 Dec 23	226.00000 -3.00	233.00	222.40	233.00	544,144
30 Nov 23	229.00000 +6.00	234.13	223.40	226.80	1,496,960
29 Nov 23	223.00000 +3.80	230.00	217.80	217.80	1,752,314
28 Nov 23	219.20000 -0.20	222.60	217.80	218.40	695,790
27 Nov 23	219.39999 -2.60	224.91	217.20	222.00	1,186,565
24 Nov 23	222.00000 +8.00	223.00	214.20	215.00	743,979
23 Nov 23	214.00000 +7.20	216.00	207.20	207.20	860,904
22 Nov 23	206.80000 -6.40	215.00	205.80	213.00	760,599
21 Nov 23	213.20000 -4.80	219.60	211.88	214.60	948,327
20 Nov 23	218.00000 +5.00	218.00	212.25	214.00	746,419
17 Nov 23	213.00000 +6.00	214.40	207.32	207.80	487,285
16 Nov 23	207.00000 -9.40	216.20	207.00	216.00	441,112
15 Nov 23	216.39999 -2.40	222.64	215.20	218.20	782,867
14 Nov 23	218.80000 -1.00	220.60	213.60	218.80	1,093,144
13 Nov 23	219.80000 +2.80	222.00	215.60	222.00	731,922
10 Nov 23	217.00000 +1.20	219.40	212.60	215.00	712,189
09 Nov 23	215.80000 +3.20	218.60	211.05	212.20	980,727
08 Nov 23	212.60001 -8.80	221.80	212.20	220.00	2,056,144
07 Nov 23	221.39999 -12.40	233.60	221.40	232.80	1,238,026
06 Nov 23	233.80000 -5.00	244.60	230.20	238.00	1,066,324
03 Nov 23	238.80000 -1.40	244.60	237.60	238.20	757,638
02 Nov 23	240.20000 +9.80	241.80	231.80	233.00	549,847
01 Nov 23	230.39999 -2.40	239.00	228.40	239.00	737,928
31 Oct 23	232.80000 +1.00	239.00	230.00	235.40	660,448
30 Oct 23	231.80000 +2.80	237.60	225.80	230.00	964,128
27 Oct 23	229.00000 +1.80	233.00	223.80	228.40	798,941
26 Oct 23	227.20000 -2.40	227.60	218.60	222.80	695,171
25 Oct 23	229.60001 -3.80	234.00	225.72	234.00	783,377
24 Oct 23	233.39999 -4.20	246.40	233.00	236.00	974,891
23 Oct 23	237.60001 -5.40	245.00	232.20	241.40	790,190
20 Oct 23	243.00000 -2.80	254.00	241.00	247.00	765,049
19 Oct 23	245.80000 -7.60	255.80	245.80	254.00	513,351
18 Oct 23	253.39999 +3.40	255.40	248.80	254.40	567,743
17 Oct 23	250.00000 -1.80	255.60	249.00	252.00	614,011
16 Oct 23	251.80000 +1.60	259.20	248.77	252.00	944,904
13 Oct 23	250.20000 +11.40	251.20	230.60	240.60	1,180,387
12 Oct 23	238.80000 +3.40	242.80	230.00	230.00	447,096
11 Oct 23	235.39999 -6.60	247.67	233.00	239.40	757,927
10 Oct 23	242.00000 +7.00	242.80	232.59	234.40	660,260
09 Oct 23	235.00000 +11.80	236.00	225.20	226.80	919,293
06 Oct 23	223.20000 -0.60	225.00	220.00	221.80	361,022
05 Oct 23	223.80000 +0.60	226.00	220.20	222.00	1,002,561
04 Oct 23	223.20000 -6.20	231.40	217.60	229.40	676,672
03 Oct 23	229.39999 -11.20	241.80	227.00	240.00	727,002
02 Oct 23	240.60001 -8.20	252.40	239.00	248.80	490,292
29 Sep 23	248.80000 -3.00	254.00	246.40	253.40	622,444
28 Sep 23	251.80000 +0.00	258.60	249.15	252.00	969,127
27 Sep 23	251.80000 +8.60	251.95	242.40	243.20	1,016,997
26 Sep 23	243.20000 +1.20	247.80	238.00	244.00	842,113
25 Sep 23	242.00000 -1.40	247.20	238.00	242.00	825,733
22 Sep 23	243.39999 -2.00	246.22	240.60	245.80	502,902
21 Sep 23	245.39999 -9.00	254.18	245.40	252.00	894,855
20 Sep 23	254.39999 +0.60	263.40	250.40	251.00	865,853
19 Sep 23	253.80000 -14.20	262.60	236.90	262.60	2,170,533
18 Sep 23	268.00000 +1.00	271.77	266.00	268.00	1,320,820
15 Sep 23	267.00000 +1.00	271.00	265.60	266.40	756,685
14 Sep 23	266.00000 +8.20	267.60	257.80	258.00	1,372,446
13 Sep 23	257.79999 -1.00	268.25	256.83	260.00	599,232
12 Sep 23	258.79999 +2.20	261.20	253.00	255.00	1,481,677
11 Sep 23	256.60001 +0.20	258.40	251.80	258.40	420,051
08 Sep 23	256.39999 +0.60	258.80	253.80	255.00	523,954
07 Sep 23	255.80000 +0.20	257.40	253.00	253.40	496,374
06 Sep 23	255.60001 -3.40	263.40	253.00	261.20	796,608
05 Sep 23	259.00000 +4.40	261.40	249.20	253.40	585,360
04 Sep 23	254.60001 +2.80	258.20	253.14	253.60	548,811
01 Sep 23	251.80000 +2.20	253.80	249.00	250.40	844,234
31 Aug 23	249.60001 +2.20	250.20	243.60	243.60	810,331
30 Aug 23	247.39999 +7.40	250.00	239.95	242.60	571,011
29 Aug 23	240.00000 +4.00	243.40	233.20	233.20	479,812
25 Aug 23	236.00000 +0.80	239.00	233.57	239.00	501,980
24 Aug 23	235.20000 -5.40	242.00	235.20	242.00	608,027
23 Aug 23	240.60001 +1.60	243.80	237.60	238.80	756,888
22 Aug 23	239.00000 +1.20	242.00	237.00	237.00	310,985
21 Aug 23	237.80000 +1.60	240.60	234.20	237.00	406,477
18 Aug 23	236.20000 -3.80	243.80	233.60	238.00	623,579
17 Aug 23	240.00000 -0.80	241.80	239.00	240.40	272,541
16 Aug 23	240.80000 -2.40	248.20	238.56	242.20	590,959
15 Aug 23	243.20000 -7.00	253.60	243.00	250.20	346,136
14 Aug 23	250.20000 -3.20	254.20	248.60	253.20	388,852
11 Aug 23	253.39999 -0.60	255.00	247.00	255.00	388,901
10 Aug 23	254.00000 +1.60	255.40	250.20	255.00	543,363
09 Aug 23	252.39999 +12.80	256.00	230.00	230.00	1,002,029
08 Aug 23	239.60001 -1.40	244.00	235.20	244.00	321,733
07 Aug 23	241.00000 -1.80	247.60	239.60	244.00	461,883
04 Aug 23	242.80000 +4.80	245.00	236.28	239.80	436,725
03 Aug 23	238.00000 +5.80	238.00	226.57	232.60	564,550
02 Aug 23	232.20000 -5.00	241.20	230.00	240.00	898,633
01 Aug 23	237.20000 -2.00	243.40	234.94	240.00	558,649
31 Jul 23	239.20000 +15.20	242.00	223.74	226.20	982,808
28 Jul 23	224.00000 +0.40	225.86	220.91	224.20	418,451
27 Jul 23	223.60001 +2.40	227.55	220.56	225.00	811,818
26 Jul 23	221.20000 +0.20	223.00	217.40	221.80	354,375
25 Jul 23	221.00000 +0.60	222.60	216.80	217.20	502,660
24 Jul 23	220.39999 +6.40	221.20	211.56	215.00	668,081
21 Jul 23	214.00000 +0.80	217.00	211.00	217.00	782,095
20 Jul 23	213.20000 +1.80	219.00	213.00	215.00	809,961
19 Jul 23	211.39999 +7.40	214.00	201.80	204.00	816,622
18 Jul 23	204.00000 +5.60	204.00	196.20	199.00	1,204,951
17 Jul 23	198.39999 -4.20	204.20	198.30	202.60	612,868
14 Jul 23	202.60001 -5.40	211.80	202.60	208.00	690,428
13 Jul 23	208.00000 +0.00	212.80	208.00	208.20	432,888
12 Jul 23	208.00000 +7.00	209.60	201.15	202.00	787,848
11 Jul 23	201.00000 -1.60	204.80	199.43	203.60	889,926
10 Jul 23	202.60001 +0.00	205.00	198.00	202.00	479,260
07 Jul 23	202.60001 +2.40	203.40	198.00	202.40	759,964
06 Jul 23	200.20000 -8.40	208.59	200.20	205.00	959,934
05 Jul 23	208.60001 -4.20	214.00	208.60	213.00	467,918
04 Jul 23	212.80000 -1.00	216.20	211.00	212.40	430,209
03 Jul 23	213.80000 +3.40	215.00	210.00	210.40	583,818
30 Jun 23	210.39999 +2.60	211.40	205.00	209.00	1,388,754
29 Jun 23	207.80000 -18.60	215.00	207.00	211.20	1,143,738
28 Jun 23	226.39999 +3.80	228.40	221.00	221.00	713,646
27 Jun 23	222.60001 -8.20	235.00	222.27	235.00	977,024
26 Jun 23	230.80000 +4.40	232.40	222.10	227.60	522,772
23 Jun 23	226.39999 -7.20	236.60	223.20	232.00	883,741
22 Jun 23	233.60001 -5.20	243.40	233.20	236.00	886,757
21 Jun 23	238.80000 -2.00	242.00	237.00	240.00	565,675
20 Jun 23	240.80000 -5.00	247.64	239.09	246.20	482,180
19 Jun 23	245.80000 -0.80	247.80	241.00	247.00	664,032
16 Jun 23	246.60001 -3.80	257.00	246.60	250.40	960,154
15 Jun 23	250.39999 +3.60	251.60	242.20	245.00	660,623
14 Jun 23	246.80000 +1.00	252.00	244.00	248.40	468,607
13 Jun 23	245.80000 +2.40	248.00	239.80	243.00	605,201
12 Jun 23	243.39999 -6.60	248.40	239.20	245.40	732,671
09 Jun 23	250.00000 +8.20	251.00	240.20	242.40	966,428
08 Jun 23	241.80000 +2.60	243.20	236.00	239.00	444,456
07 Jun 23	239.20000 +4.20	240.72	233.96	236.00	591,979
06 Jun 23	235.00000 +0.60	237.72	229.60	234.00	529,744
05 Jun 23	234.39999 +9.20	236.40	226.90	227.80	1,071,408
02 Jun 23	225.20000 +8.20	228.60	214.20	214.20	1,029,626
01 Jun 23	217.00000 -0.60	219.20	213.00	215.00	878,239
31 May 23	217.60001 +3.60	217.60	208.97	212.20	2,859,201
30 May 23	214.00000 -13.40	227.40	214.00	227.40	1,410,032
26 May 23	227.39999 +2.20	228.00	224.20	225.80	496,467
25 May 23	225.20000 -12.60	237.80	225.20	237.80	783,387
24 May 23	237.80000 -1.40	241.40	234.60	235.00	311,312
23 May 23	239.20000 +8.00	239.40	229.20	229.40	642,681
22 May 23	231.20000 +5.40	231.20	223.00	223.00	462,404
19 May 23	225.80000 +0.20	228.80	224.00	224.00	878,570
18 May 23	225.60001 +0.60	228.80	223.00	223.00	973,722
17 May 23	225.00000 -3.60	229.80	223.20	225.00	706,394
16 May 23	228.60001 -4.40	233.80	227.40	231.80	373,909
15 May 23	233.00000 +0.00	234.32	229.80	232.40	477,387
12 May 23	233.00000 +6.20	234.40	222.40	226.80	818,506
11 May 23	226.80000 -3.20	233.82	225.40	230.00	619,356
10 May 23	230.00000 +1.80	230.40	225.00	225.00	601,890
09 May 23	228.20000 +0.40	230.60	221.80	225.20	988,575
05 May 23	227.80000 +9.20	227.80	220.00	220.00	993,613
04 May 23	218.60001 -0.40	223.80	216.60	221.00	1,345,746
03 May 23	219.00000 -6.20	226.40	217.20	225.00	924,101
02 May 23	225.20000 -12.40	239.80	225.00	239.80	1,168,024
28 Apr 23	237.60001 +3.40	239.80	233.20	237.20	779,474
27 Apr 23	234.20000 -4.60	239.80	231.40	236.40	581,575
26 Apr 23	238.80000 -6.40	248.40	237.20	245.60	639,599
25 Apr 23	245.20000 +1.40	247.40	241.80	245.40	1,137,855
24 Apr 23	243.80000 +7.80	246.80	231.60	234.40	1,088,789
21 Apr 23	236.00000 +10.60	238.67	222.80	226.60	1,514,723
20 Apr 23	225.39999 -6.80	234.80	225.40	233.00	1,041,339
19 Apr 23	232.20000 -3.20	234.40	227.60	234.40	2,675,139
18 Apr 23	235.39999 -6.80	245.00	234.60	245.00	2,303,074
17 Apr 23	242.20000 +4.80	246.60	236.40	238.00	1,277,959
14 Apr 23	237.39999 -0.80	241.60	234.20	237.60	1,281,246
13 Apr 23	238.20000 -2.80	252.00	237.00	245.00	2,340,533
12 Apr 23	241.00000 +2.00	243.40	235.37	240.60	746,801
11 Apr 23	239.00000 +0.20	241.40	234.80	239.60	518,723
06 Apr 23	238.80000 +5.40	240.52	234.00	235.00	586,282
05 Apr 23	233.39999 +5.40	237.40	229.00	232.00	1,229,699
04 Apr 23	228.00000 -5.20	235.99	227.40	233.00	998,021
03 Apr 23	233.20000 +11.70	242.40	225.00	225.00	1,166,112
31 Mar 23	221.50000 +0.50	223.00	216.38	221.00	787,836
30 Mar 23	221.00000 -2.00	225.00	219.00	225.00	1,403,763
29 Mar 23	223.00000 +1.00	225.50	221.00	221.00	877,007
28 Mar 23	222.00000 +2.00	224.00	216.50	222.00	1,345,373
27 Mar 23	220.00000 +5.00	228.00	215.50	224.00	2,051,666
24 Mar 23	215.00000 -5.00	221.00	210.00	221.00	626,092
23 Mar 23	220.00000 +0.00	223.00	218.00	218.00	710,012
22 Mar 23	220.00000 +3.50	220.00	214.00	216.50	683,231
21 Mar 23	216.50000 +9.00	216.50	208.91	209.00	1,902,333
20 Mar 23	207.50000 -4.50	215.00	200.00	207.50	3,212,431
17 Mar 23	212.00000 +3.50	223.00	207.00	207.00	1,457,221
16 Mar 23	208.50000 -2.50	216.50	203.35	212.50	1,282,327
15 Mar 23	211.00000 -16.50	229.00	210.50	227.00	2,304,350
14 Mar 23	227.50000 +6.50	230.00	215.00	219.50	1,820,523
13 Mar 23	221.00000 -6.00	230.00	216.50	230.00	2,194,731
10 Mar 23	227.00000 -1.00	229.50	219.75	224.00	1,106,315
09 Mar 23	228.00000 -7.50	234.50	222.50	234.50	1,975,303
08 Mar 23	235.50000 -5.50	239.50	235.00	237.00	586,189
07 Mar 23	241.00000 -3.50	247.00	239.50	245.50	947,530
06 Mar 23	244.50000 -5.50	251.50	244.50	247.00	450,985
03 Mar 23	250.00000 -1.50	252.50	246.00	251.50	865,910
02 Mar 23	251.50000 -3.50	257.00	251.00	255.00	467,565
01 Mar 23	255.00000 -3.50	260.00	252.88	258.50	481,616
28 Feb 23	258.50000 +1.00	260.00	254.00	257.00	1,291,915
27 Feb 23	257.50000 +2.00	259.00	254.00	255.50	534,760
24 Feb 23	255.50000 +3.50	260.00	250.88	254.00	674,577
23 Feb 23	252.00000 +3.50	256.00	247.00	249.00	1,569,323
22 Feb 23	248.50000 -7.50	256.00	245.50	255.00	1,275,540
21 Feb 23	256.00000 -7.00	268.50	256.00	263.00	1,279,690
20 Feb 23	263.00000 +9.00	269.00	257.00	258.00	1,529,325
17 Feb 23	254.00000 -4.50	260.50	252.00	257.00	820,575
16 Feb 23	258.50000 +1.00	261.00	255.50	256.00	608,459
15 Feb 23	257.50000 -2.00	259.13	251.00	258.50	936,324
14 Feb 23	259.50000 +2.50	263.00	255.50	258.50	805,882
13 Feb 23	257.00000 -8.00	268.50	256.00	265.50	1,179,618
10 Feb 23	265.00000 +15.00	265.50	247.00	252.00	2,318,709
09 Feb 23	250.00000 +1.00	251.82	248.00	251.00	1,065,461
08 Feb 23	249.00000 +10.50	251.00	236.00	240.50	1,385,883
07 Feb 23	238.50000 -1.50	249.50	235.38	243.00	1,685,014
06 Feb 23	240.00000 -5.00	248.50	239.32	245.00	1,269,240
03 Feb 23	245.00000 -1.00	250.00	240.50	245.00	1,225,607
02 Feb 23	246.00000 -7.00	255.00	245.50	254.50	1,469,651
01 Feb 23	253.00000 +0.00	257.50	248.00	251.00	1,535,583
31 Jan 23	253.00000 +3.50	255.00	245.00	249.50	2,498,546
30 Jan 23	249.50000 -2.50	259.58	245.00	247.50	2,623,459
27 Jan 23	252.00000 +7.50	257.00	244.50	250.00	2,766,048
26 Jan 23	244.50000 +1.00	255.00	240.00	255.00	2,459,675
25 Jan 23	243.50000 -12.00	259.50	242.00	257.00	1,949,263
24 Jan 23	255.50000 -15.00	271.50	253.00	270.00	2,364,533
23 Jan 23	270.50000 +7.00	273.50	266.00	268.00	1,738,864
20 Jan 23	263.50000 +0.50	268.00	261.50	264.50	823,306
19 Jan 23	263.00000 -8.50	270.10	261.00	268.00	1,127,827
18 Jan 23	271.50000 -4.50	277.20	269.00	275.00	831,341
17 Jan 23	276.00000 +2.50	278.50	268.50	271.50	788,665
16 Jan 23	273.50000 -6.50	284.00	272.50	282.00	721,775
13 Jan 23	280.00000 +5.00	285.50	274.50	278.00	1,137,767
12 Jan 23	275.00000 +10.50	277.00	265.00	266.00	1,473,090
11 Jan 23	264.50000 -5.50	274.50	261.91	274.00	912,893
10 Jan 23	270.00000 -1.00	278.50	267.30	270.00	2,749,719
09 Jan 23	271.00000 +11.00	277.00	260.50	262.00	1,943,826
06 Jan 23	260.00000 +1.00	264.00	256.50	259.50	1,196,788
05 Jan 23	259.00000 +3.00	262.50	257.00	260.50	1,360,255
04 Jan 23	256.00000 -16.50	272.20	256.00	270.00	1,777,545
03 Jan 23	272.50000 -12.50	296.50	272.50	290.00	1,458,750
30 Dec 22	285.00000 -5.00	290.50	283.50	290.00	298,864
29 Dec 22	290.00000 +2.50	297.00	280.50	288.00	1,561,885
28 Dec 22	287.50000 +13.00	290.00	277.50	278.00	3,032,477
23 Dec 22	274.50000 +15.50	279.00	264.00	265.00	2,742,277
22 Dec 22	259.00000 -5.50	267.00	253.50	264.50	3,650,059
21 Dec 22	264.50000 +6.00	267.00	254.00	258.50	3,425,691
20 Dec 22	258.50000 -19.50	284.50	251.00	282.50	4,075,218
19 Dec 22	278.00000 -4.00	285.65	277.00	281.00	484,368
16 Dec 22	282.00000 -6.50	290.00	280.50	282.00	879,106
15 Dec 22	288.50000 +1.50	293.50	284.38	285.00	1,206,155
14 Dec 22	287.00000 -8.50	298.00	286.00	293.00	1,202,180
13 Dec 22	295.50000 +5.00	299.50	287.69	291.50	1,317,678
12 Dec 22	290.50000 +0.50	304.00	288.79	289.00	1,528,266
09 Dec 22	290.00000 +2.00	293.90	283.50	284.00	1,484,106
08 Dec 22	288.00000 +9.00	291.50	270.50	279.00	2,001,899
07 Dec 22	279.00000 -11.00	290.00	278.00	290.00	1,658,872
06 Dec 22	290.00000 +0.50	297.50	284.00	291.00	1,412,469
05 Dec 22	289.50000 -27.50	303.52	286.50	303.00	4,549,508
02 Dec 22	317.00000 -3.50	321.00	311.50	320.00	899,666
01 Dec 22	320.50000 +3.50	322.00	308.51	315.00	843,799
30 Nov 22	317.00000 +4.50	323.00	307.50	315.00	1,283,541
29 Nov 22	312.50000 +12.50	319.16	301.50	304.50	1,873,630
28 Nov 22	300.00000 -6.50	304.15	292.00	296.00	1,759,651
25 Nov 22	306.50000 +9.50	308.50	293.00	299.00	891,204
24 Nov 22	297.00000 +0.00	300.50	292.50	296.00	632,661
23 Nov 22	297.00000 +2.00	301.05	288.00	300.00	1,020,929
22 Nov 22	295.00000 +7.50	300.00	288.50	300.00	949,874
21 Nov 22	287.50000 -9.00	303.00	282.50	296.50	1,655,251
18 Nov 22	296.50000 +9.00	300.50	286.90	290.50	1,092,529
17 Nov 22	287.50000 -25.00	329.50	287.50	308.00	2,919,592
16 Nov 22	312.50000 +4.00	317.00	304.48	310.00	838,058
15 Nov 22	308.50000 +16.50	313.50	288.47	297.00	909,666
14 Nov 22	292.00000 -27.50	320.00	289.32	310.00	1,994,164
11 Nov 22	319.50000 +12.50	320.00	309.50	315.50	634,958
10 Nov 22	307.00000 -5.00	317.00	305.00	310.00	490,830
09 Nov 22	312.00000 -23.00	315.50	311.00	315.00	506,525
14 Oct 22	335.00000 -16.00	359.50	332.00	359.50	1,011,272
13 Oct 22	351.00000 +13.50	355.00	333.93	335.50	1,097,109
12 Oct 22	337.50000 -11.50	356.50	336.72	355.00	1,037,686
11 Oct 22	349.00000 -17.00	367.93	349.00	360.00	734,947
10 Oct 22	366.00000 -16.00	383.07	362.97	370.00	807,166
07 Oct 22	382.00000 +0.00	384.27	375.35	382.00	881,686
06 Oct 22	382.00000 +10.00	385.00	369.75	373.50	826,824
05 Oct 22	372.00000 -5.50	380.50	358.25	372.00	1,208,646
04 Oct 22	377.50000 +2.00	383.00	374.00	383.00	983,913
03 Oct 22	375.50000 +1.00	387.00	373.50	381.50	1,235,560
30 Sep 22	374.50000 +16.50	375.50	360.00	360.00	1,299,915
29 Sep 22	358.00000 -13.50	385.00	355.00	355.00	1,259,948
28 Sep 22	371.50000 +16.50	374.00	336.85	355.00	1,659,442
27 Sep 22	355.00000 +13.00	362.88	338.50	342.00	1,564,701
26 Sep 22	342.00000 -12.00	353.35	334.00	351.00	1,609,859
23 Sep 22	354.00000 -17.00	369.80	350.50	366.00	881,172
22 Sep 22	371.00000 -2.00	375.50	361.00	361.00	371,054
21 Sep 22	373.00000 +8.50	380.00	366.50	366.50	2,754,511
20 Sep 22	364.50000 -15.00	382.50	361.00	379.00	702,323
16 Sep 22	379.50000 +3.50	383.00	375.00	378.50	505,090
15 Sep 22	376.00000 -4.50	389.50	373.94	377.50	844,746
14 Sep 22	380.50000 -8.50	384.00	362.00	382.00	1,945,293
13 Sep 22	389.00000 -1.00	398.50	378.00	398.50	808,027
12 Sep 22	390.00000 +0.00	393.88	380.50	392.00	857,797
09 Sep 22	390.00000 +2.50	399.38	385.00	385.00	939,139
08 Sep 22	387.50000 +21.50	393.00	365.60	380.50	1,200,491
07 Sep 22	366.00000 +4.00	393.61	347.12	362.50	1,995,031
06 Sep 22	362.00000 -21.00	385.00	360.00	383.00	1,110,784
05 Sep 22	383.00000 +17.50	399.00	380.50	382.00	1,425,379
02 Sep 22	365.50000 -7.50	385.00	360.50	374.50	1,785,941
01 Sep 22	373.00000 -0.50	380.00	368.50	376.50	1,092,337
31 Aug 22	373.50000 -24.50	409.25	373.06	405.00	3,099,636
30 Aug 22	398.00000 -52.00	454.00	397.80	449.00	3,215,714
26 Aug 22	450.00000 +6.50	450.50	427.04	450.00	959,618
25 Aug 22	443.50000 +13.00	449.50	432.50	436.00	1,282,167
24 Aug 22	430.50000 -4.50	436.00	420.93	425.00	2,056,580
23 Aug 22	435.00000 +5.00	436.00	427.00	436.00	1,330,069
22 Aug 22	430.00000 +15.00	432.00	415.00	419.00	2,001,624
19 Aug 22	415.00000 +4.50	415.50	406.76	411.50	719,543
18 Aug 22	410.50000 +1.00	421.00	406.11	410.00	935,180
17 Aug 22	409.50000 +19.00	409.50	388.00	392.00	2,089,441
16 Aug 22	390.50000 +13.50	394.50	378.44	387.00	1,370,003
15 Aug 22	377.00000 -15.00	398.00	374.00	395.00	1,291,968
12 Aug 22	392.00000 +13.00	398.00	373.38	379.50	1,583,741
11 Aug 22	379.00000 +15.00	382.10	360.00	360.00	1,035,941
10 Aug 22	364.00000 -5.00	375.00	350.76	375.00	1,296,282
09 Aug 22	369.00000 +1.00	374.50	356.00	356.00	771,292
08 Aug 22	368.00000 +7.50	370.00	360.00	360.00	249,618
05 Aug 22	360.50000 +8.50	366.56	352.00	360.00	488,089
04 Aug 22	352.00000 -3.50	360.00	348.50	352.00	413,805
03 Aug 22	355.50000 -0.50	366.00	351.00	351.00	489,126
02 Aug 22	356.00000 -8.00	367.00	352.50	367.00	796,900
01 Aug 22	364.00000 -14.50	379.81	362.50	375.00	834,693
29 Jul 22	378.50000 +2.00	382.00	368.00	368.00	569,469
28 Jul 22	376.50000 +3.50	383.50	370.00	383.50	604,197
27 Jul 22	373.00000 +4.50	382.00	364.00	364.00	562,650
26 Jul 22	368.50000 -6.50	381.10	364.00	375.00	1,208,047
25 Jul 22	375.00000 +18.00	375.83	355.00	365.00	1,564,087
22 Jul 22	357.00000 +15.50	358.50	340.00	340.00	796,978
21 Jul 22	341.50000 -12.00	359.00	338.50	359.00	486,545
20 Jul 22	353.50000 +15.00	356.83	338.00	343.50	1,113,125
19 Jul 22	338.50000 +2.50	342.00	329.48	336.00	943,458
18 Jul 22	336.00000 +13.00	342.00	323.00	325.00	1,187,036
15 Jul 22	323.00000 -0.50	326.80	312.50	325.00	890,304
14 Jul 22	323.50000 -18.50	347.50	323.50	347.50	1,580,884
13 Jul 22	342.00000 -6.00	356.00	333.02	356.00	2,018,817
12 Jul 22	348.00000 +43.00	350.72	328.00	347.50	4,166,881
11 Jul 22	305.00000 +5.00	313.50	293.22	299.00	1,172,715
08 Jul 22	300.00000 +10.00	303.00	285.00	285.00	1,047,322
07 Jul 22	290.00000 +14.00	292.50	275.50	285.00	2,004,400
06 Jul 22	276.00000 -7.50	288.00	275.50	285.00	3,577,160
05 Jul 22	283.50000 -11.50	306.50	281.50	296.50	3,032,332
04 Jul 22	295.00000 +18.00	297.06	275.00	275.00	1,578,112
01 Jul 22	277.00000 -8.00	288.01	274.50	280.00	1,557,427
30 Jun 22	285.00000 -9.00	289.17	278.00	287.00	1,536,332
29 Jun 22	294.00000 -0.50	302.50	287.00	290.50	837,501
28 Jun 22	294.50000 -2.00	303.17	291.50	291.50	1,307,074
27 Jun 22	296.50000 +2.00	299.00	292.50	294.50	1,246,630
24 Jun 22	294.50000 +5.50	300.00	290.00	295.00	1,193,384
23 Jun 22	289.00000 -3.00	296.00	286.50	296.00	2,107,236
22 Jun 22	292.00000 -9.00	301.00	289.00	300.00	2,293,376
21 Jun 22	301.00000 -3.00	312.00	299.50	302.50	1,148,781
20 Jun 22	304.00000 +3.00	307.00	293.50	300.00	2,021,062
17 Jun 22	301.00000 -20.00	323.50	300.00	308.50	3,416,531
16 Jun 22	321.00000 +13.00	322.50	307.95	309.00	4,532,166
15 Jun 22	308.00000 +16.50	310.00	287.00	295.00	2,767,690
14 Jun 22	291.50000 +11.00	292.50	277.50	283.00	2,445,843
13 Jun 22	280.50000 -9.50	292.00	279.00	290.00	2,943,164
10 Jun 22	290.00000 +0.00	295.00	286.00	290.00	1,806,309
09 Jun 22	290.00000 +0.50	300.00	285.00	289.00	2,969,469
08 Jun 22	289.50000 +8.00	295.50	278.50	282.00	3,970,476
07 Jun 22	281.50000 +17.50	284.00	261.00	265.00	4,047,958
06 Jun 22	264.00000 +12.50	281.50	257.63	259.00	3,479,635
01 Jun 22	251.50000 -9.50	258.00	247.00	255.00	2,681,246
31 May 22	261.00000 +12.00	272.74	252.50	253.00	6,089,803
30 May 22	249.00000 -4.00	257.50	242.50	252.00	3,861,604
27 May 22	253.00000 -18.50	268.50	250.00	266.50	7,563,193
26 May 22	271.50000 -44.50	314.50	265.50	303.00	7,249,028
25 May 22	316.00000 +6.50	319.00	304.36	317.00	2,906,511
24 May 22	309.50000 -14.50	324.15	305.00	324.00	3,691,477
23 May 22	324.00000 -8.50	338.50	316.00	338.50	1,551,339
20 May 22	332.50000 +8.50	342.50	325.50	328.50	1,295,487
19 May 22	324.00000 -9.00	337.00	318.00	333.00	971,145
18 May 22	333.00000 -5.50	348.00	329.95	330.00	1,834,878
17 May 22	338.50000 +6.50	343.61	330.24	340.00	1,766,715
16 May 22	332.00000 +12.00	334.00	312.00	312.00	1,471,573
13 May 22	320.00000 +8.00	325.00	311.00	317.50	1,588,939
12 May 22	312.00000 +6.00	326.50	288.19	301.50	4,129,464
11 May 22	306.00000 -1.00	320.00	302.00	320.00	2,060,999
10 May 22	307.00000 +7.00	316.50	298.00	298.00	2,600,299
09 May 22	300.00000 -40.00	338.50	299.00	338.50	4,164,743
06 May 22	340.00000 -20.00	360.00	340.00	360.00	2,805,205
05 May 22	360.00000 -4.00	369.00	358.50	365.00	1,081,584
04 May 22	364.00000 +14.00	371.00	346.00	347.00	1,839,021
03 May 22	350.00000 -1.50	356.00	343.82	349.00	1,884,662
29 Apr 22	351.50000 -5.00	367.34	347.67	364.50	2,224,126
28 Apr 22	356.50000 -36.50	377.50	355.50	371.00	16,079,049
27 Apr 22	393.00000 +15.50	397.50	379.78	381.00	1,541,816
26 Apr 22	377.50000 +8.50	378.00	367.13	367.50	3,062,765
25 Apr 22	369.00000 -8.00	378.50	357.16	377.00	2,463,219
22 Apr 22	377.00000 -7.50	384.00	374.50	375.00	1,332,727
21 Apr 22	384.50000 -19.50	393.50	354.00	392.00	4,854,999
20 Apr 22	404.00000 -6.50	412.76	394.15	408.00	2,952,143
19 Apr 22	410.50000 -3.50	421.50	410.50	415.00	942,759
14 Apr 22	414.00000 -4.50	423.50	413.30	421.00	788,471
13 Apr 22	418.50000 +6.50	423.50	409.00	412.00	1,842,854
12 Apr 22	412.00000 +8.00	412.00	400.50	405.00	1,075,959
11 Apr 22	404.00000 -11.00	415.00	400.00	415.00	724,825
08 Apr 22	415.00000 +10.00	419.74	405.00	405.00	1,510,705
07 Apr 22	405.00000 -3.00	413.50	399.43	409.00	1,450,089
06 Apr 22	408.00000 -2.50	412.50	401.50	401.50	1,229,519
05 Apr 22	410.50000 +2.00	417.50	406.00	408.50	1,487,314
04 Apr 22	408.50000 +6.50	418.00	400.50	402.00	1,413,063
01 Apr 22	402.00000 +3.50	404.00	393.99	400.00	1,401,602
31 Mar 22	398.50000 +9.50	400.00	378.00	381.50	917,583
30 Mar 22	389.00000 +36.00	392.00	356.28	362.00	1,472,539
29 Mar 22	353.00000 -11.00	369.00	344.00	369.00	2,422,479
28 Mar 22	364.00000 -31.50	396.50	363.50	395.00	1,353,624
25 Mar 22	395.50000 -4.50	403.50	381.00	402.00	1,258,788
24 Mar 22	400.00000 +15.50	401.00	384.00	387.00	1,165,735
23 Mar 22	384.50000 +3.50	390.00	376.50	380.00	1,479,583
22 Mar 22	381.00000 +7.00	381.50	372.50	380.00	1,658,950
21 Mar 22	374.00000 -8.00	386.00	373.50	384.00	1,138,503
18 Mar 22	382.00000 +12.00	385.58	363.04	365.50	1,842,193
17 Mar 22	370.00000 +30.00	371.50	340.00	348.50	4,649,927
16 Mar 22	340.00000 +9.00	346.50	327.00	331.00	1,670,220
15 Mar 22	331.00000 +6.00	331.50	311.24	320.00	3,146,831
14 Mar 22	325.00000 -11.50	345.00	322.00	343.50	1,987,578
11 Mar 22	336.50000 -1.50	347.50	329.50	337.00	1,091,471
10 Mar 22	338.00000 +3.50	342.00	327.00	330.00	3,227,068
09 Mar 22	334.50000 -20.50	362.00	316.00	360.00	4,625,161
08 Mar 22	355.00000 +31.00	357.18	324.00	328.50	4,150,226
07 Mar 22	324.00000 +37.00	324.00	291.50	291.50	3,968,318
04 Mar 22	287.00000 +3.00	288.00	277.50	284.00	1,021,308
03 Mar 22	284.00000 -14.00	306.00	280.00	306.00	1,338,353
02 Mar 22	298.00000 +6.00	310.50	290.73	293.00	1,745,373
01 Mar 22	292.00000 +14.50	295.00	275.00	277.00	2,191,146
28 Feb 22	277.50000 +10.00	288.50	265.44	271.50	3,824,227
25 Feb 22	267.50000 -22.00	292.50	266.50	292.50	1,281,031
24 Feb 22	289.50000 +19.50	293.50	275.00	282.00	4,387,743
23 Feb 22	270.00000 +5.50	270.05	263.00	264.50	1,672,503
22 Feb 22	264.50000 +20.50	266.50	244.00	244.00	2,305,075
21 Feb 22	244.00000 -4.50	253.60	242.00	250.00	688,040
18 Feb 22	248.50000 -9.50	258.30	247.50	258.00	872,732
17 Feb 22	258.00000 +7.00	260.00	250.80	255.00	1,305,192
16 Feb 22	251.00000 +4.00	251.00	238.50	250.00	1,542,871
15 Feb 22	247.00000 -29.00	276.78	240.00	276.00	4,265,761
14 Feb 22	276.00000 +16.50	277.87	260.50	265.00	3,603,185
11 Feb 22	259.50000 +4.50	259.50	253.50	259.50	639,376
10 Feb 22	255.00000 +0.00	257.50	251.00	252.50	730,844
09 Feb 22	255.00000 +4.00	257.00	244.50	253.13	937,676
08 Feb 22	251.00000 -10.50	263.00	251.00	259.50	1,117,839
07 Feb 22	261.50000 +3.50	262.50	252.50	259.00	856,865
04 Feb 22	258.00000 +13.00	258.50	245.00	249.50	1,169,917
03 Feb 22	245.00000 +5.50	245.50	235.00	236.50	560,311
02 Feb 22	239.50000 -9.50	250.94	237.00	250.94	832,010
01 Feb 22	249.00000 -7.50	259.50	246.00	259.50	1,801,730
31 Jan 22	256.50000 +4.50	260.00	251.00	252.00	2,900,968
28 Jan 22	252.00000 -4.00	263.00	247.00	263.00	1,397,387
27 Jan 22	256.00000 -3.50	263.78	252.50	253.50	1,229,666
26 Jan 22	259.50000 +23.50	259.50	239.24	239.50	2,219,718
25 Jan 22	236.00000 +6.50	239.50	229.50	232.00	1,340,481
24 Jan 22	229.50000 -6.00	236.28	224.00	230.00	3,119,171
21 Jan 22	235.50000 -4.00	238.44	231.50	235.50	750,245
20 Jan 22	239.50000 -0.50	247.00	234.30	241.20	913,893
19 Jan 22	240.00000 +3.00	240.50	234.16	236.00	833,996
18 Jan 22	237.00000 -1.00	240.00	235.00	240.00	591,105
17 Jan 22	238.00000 -2.00	245.00	236.50	245.00	467,625
14 Jan 22	240.00000 -0.50	244.50	236.00	242.92	986,856
13 Jan 22	240.50000 -3.00	245.00	237.00	244.00	842,023
12 Jan 22	243.50000 +7.00	246.50	233.00	240.00	855,574
11 Jan 22	236.50000 +4.50	238.50	231.50	234.00	673,704
10 Jan 22	232.00000 -12.00	249.00	229.50	249.00	919,297
07 Jan 22	244.00000 -0.50	250.00	241.00	250.00	308,279
06 Jan 22	244.50000 -5.00	247.82	242.50	247.42	264,201
05 Jan 22	249.50000 +5.50	252.50	243.50	244.00	1,182,327
04 Jan 22	244.00000 +3.00	250.50	239.04	245.00	831,789
31 Dec 21	241.00000 -2.00	247.00	232.62	244.50	1,414,235
30 Dec 21	243.00000 +10.00	245.00	235.00	235.00	966,944
29 Dec 21	233.00000 -12.50	251.50	229.00	244.00	1,504,240
24 Dec 21	245.50000 -7.00	260.00	243.00	260.00	538,395
23 Dec 21	252.50000 -13.00	264.00	249.00	255.00	1,086,128
22 Dec 21	265.50000 -1.00	269.42	259.00	265.00	1,333,926
21 Dec 21	266.50000 +16.50	268.00	248.00	255.00	1,696,079
20 Dec 21	250.00000 -3.50	258.00	245.00	245.00	1,995,454
17 Dec 21	253.50000 -3.50	258.00	250.00	258.00	1,122,132
16 Dec 21	257.00000 +11.00	257.50	241.50	247.00	1,355,183
15 Dec 21	246.00000 -1.00	255.00	244.50	250.00	1,064,815
14 Dec 21	247.00000 +3.00	253.00	241.50	243.00	1,170,363
13 Dec 21	244.00000 +12.00	247.50	232.50	234.50	2,000,416
10 Dec 21	232.00000 +3.50	232.50	224.50	227.00	688,537
09 Dec 21	228.50000 +3.00	237.50	224.00	227.00	2,008,630
08 Dec 21	225.50000 +7.50	226.50	216.50	217.50	716,854
07 Dec 21	218.00000 +11.50	219.00	208.50	214.50	406,112
06 Dec 21	206.50000 -6.00	213.51	205.50	207.00	479,901
03 Dec 21	212.50000 +5.50	213.50	203.76	212.00	703,387
02 Dec 21	207.00000 -4.50	213.00	203.00	213.00	818,018
01 Dec 21	211.50000 +0.00	215.97	209.50	212.00	1,549,770
30 Nov 21	211.50000 +4.50	213.50	201.00	201.50	1,069,657
29 Nov 21	207.00000 +7.40	212.29	199.60	200.50	1,226,179
26 Nov 21	199.60001 -16.40	209.00	198.80	207.00	1,173,328
25 Nov 21	216.00000 +9.50	217.50	207.00	207.00	1,186,157
24 Nov 21	206.50000 +7.30	207.00	198.20	204.50	687,358
23 Nov 21	199.20000 +0.00	204.00	196.00	198.00	416,809
22 Nov 21	199.20000 +3.40	202.50	190.00	195.20	633,185
19 Nov 21	195.80000 -1.20	206.04	191.80	199.40	453,101
18 Nov 21	197.00000 -7.00	205.00	196.40	205.00	444,806
17 Nov 21	204.00000 +11.20	210.00	193.40	194.40	1,388,953
16 Nov 21	192.80000 +9.60	193.20	184.20	185.20	1,203,813
15 Nov 21	183.20000 -3.20	190.00	181.44	190.00	749,055
12 Nov 21	186.39999 -3.60	191.80	185.40	188.00	505,937
11 Nov 21	190.00000 +2.60	191.40	185.26	187.60	833,660
10 Nov 21	187.39999 -10.00	201.67	187.40	198.40	1,152,873
09 Nov 21	197.39999 +0.00	202.00	195.80	196.00	1,244,908
08 Nov 21	197.39999 -2.00	199.40	195.20	199.40	922,903
05 Nov 21	199.39999 -1.10	207.84	194.46	198.60	1,084,221
04 Nov 21	200.50000 -4.50	212.00	199.34	212.00	1,135,062
03 Nov 21	205.00000 -1.50	210.00	203.50	210.00	791,678
02 Nov 21	206.50000 -3.00	217.50	203.00	217.50	397,447
01 Nov 21	209.50000 +3.50	214.50	202.84	207.50	442,833
29 Oct 21	206.00000 -4.50	212.82	202.84	205.00	924,329
28 Oct 21	210.50000 -17.00	235.00	203.50	233.50	2,362,937
27 Oct 21	227.50000 -11.00	240.00	227.50	237.00	715,662
26 Oct 21	238.50000 -1.50	245.00	237.14	245.00	353,903
25 Oct 21	240.00000 +8.50	241.00	231.00	235.00	1,158,821
22 Oct 21	231.50000 -1.00	235.00	226.00	234.50	395,620
21 Oct 21	232.50000 +3.00	238.00	225.32	238.00	714,805
20 Oct 21	229.50000 -4.00	235.00	227.96	231.50	445,861
19 Oct 21	233.50000 +1.00	236.63	230.89	234.50	727,003
18 Oct 21	232.50000 +6.50	235.00	213.40	226.00	897,060
15 Oct 21	226.00000 -2.50	229.50	221.22	227.50	673,534
14 Oct 21	228.50000 +6.50	231.50	215.50	223.50	838,330
13 Oct 21	222.00000 -2.00	225.00	216.77	222.50	712,485
12 Oct 21	224.00000 -1.00	229.50	221.00	229.50	631,152
11 Oct 21	225.00000 +7.00	228.25	212.70	218.50	1,631,703
08 Oct 21	218.00000 +1.00	222.00	215.00	219.00	1,348,879
07 Oct 21	217.00000 -15.00	234.50	209.37	229.00	1,963,782
06 Oct 21	232.00000 -0.50	239.58	229.00	232.50	2,059,525
05 Oct 21	232.50000 -4.00	238.50	232.50	235.00	1,424,198
04 Oct 21	236.50000 +9.00	239.00	226.50	228.50	1,209,642
01 Oct 21	227.50000 -4.00	230.07	221.07	227.00	1,429,270
30 Sep 21	231.50000 -0.50	242.00	224.00	235.50	2,103,322
29 Sep 21	232.00000 +11.50	239.50	214.76	221.00	2,099,493
28 Sep 21	220.50000 +5.50	222.50	203.86	216.00	1,782,938
27 Sep 21	215.00000 +6.50	215.00	208.50	208.50	828,474
24 Sep 21	208.50000 +4.50	208.50	205.00	207.50	788,385
23 Sep 21	204.00000 -2.00	212.00	200.50	206.00	1,142,182
22 Sep 21	206.00000 +8.00	207.50	197.00	197.00	1,091,252
21 Sep 21	198.00000 +10.60	202.00	190.27	193.00	1,273,194
20 Sep 21	187.39999 -0.40	190.06	185.97	187.00	313,161
17 Sep 21	187.80000 -3.20	195.80	185.40	190.20	839,870
16 Sep 21	191.00000 +6.80	197.00	181.80	186.80	1,124,964
15 Sep 21	184.20000 +2.80	187.00	179.98	183.00	687,385
14 Sep 21	181.39999 +5.60	183.60	174.58	178.80	1,369,262
13 Sep 21	175.80000 +6.20	178.01	168.52	168.52	18,146
10 Sep 21	169.60001 -0.40	170.24	168.70	170.00	228,148
09 Sep 21	170.00000 +0.40	170.53	166.40	169.00	352,938
08 Sep 21	169.60001 -2.00	173.80	165.00	171.40	800,898
07 Sep 21	171.60001 -3.40	177.00	171.00	177.00	317,431
06 Sep 21	175.00000 +1.00	178.00	172.80	176.00	540,312
03 Sep 21	174.00000 +4.00	175.60	166.20	169.00	502,315
02 Sep 21	170.00000 +6.00	172.00	165.20	169.00	1,267,301
01 Sep 21	164.00000 +6.40	168.00	155.60	158.00	767,871
31 Aug 21	157.60001 +4.00	159.40	150.88	154.60	636,655
27 Aug 21	153.60001 -0.40	155.00	153.00	154.20	464,063
26 Aug 21	154.00000 +0.40	156.00	152.62	153.80	311,456
25 Aug 21	153.60001 +1.60	154.00	151.00	152.00	680,024
24 Aug 21	152.00000 +2.20	153.80	146.80	150.80	195,464
23 Aug 21	149.80000 +4.20	151.40	146.20	147.60	196,154
20 Aug 21	145.60001 -2.40	151.60	144.60	150.00	332,338
19 Aug 21	148.00000 -5.00	153.57	147.80	153.00	439,617
18 Aug 21	153.00000 +1.00	154.73	151.00	152.20	233,777
17 Aug 21	152.00000 +1.00	152.60	149.65	150.40	220,152
16 Aug 21	151.00000 +0.00	153.60	148.20	150.00	379,260
13 Aug 21	151.00000 -2.80	160.00	149.00	160.00	272,284
12 Aug 21	153.80000 +1.80	156.40	152.00	152.60	847,718
11 Aug 21	152.00000 -1.60	156.20	151.20	154.10	445,557
10 Aug 21	153.60001 -0.40	156.00	151.91	152.60	661,560
09 Aug 21	154.00000 -3.00	157.40	152.40	153.40	274,757
06 Aug 21	157.00000 +1.00	157.78	155.20	157.00	203,521
05 Aug 21	156.00000 -0.80	159.40	155.00	156.60	243,027
04 Aug 21	156.80000 -0.20	158.95	155.20	158.40	326,931
03 Aug 21	157.00000 +1.80	160.80	156.00	156.00	515,965
02 Aug 21	155.20000 -1.20	160.20	153.40	155.00	275,183
30 Jul 21	156.39999 +0.00	161.60	155.24	155.60	695,571
29 Jul 21	156.39999 +2.40	158.00	153.20	155.20	263,543
28 Jul 21	154.00000 -1.00	157.80	152.20	157.40	253,780
27 Jul 21	155.00000 +1.80	157.20	149.00	152.20	707,878
26 Jul 21	153.20000 +1.60	153.80	146.88	150.20	873,131
23 Jul 21	151.60001 +3.60	155.00	145.20	155.00	326,042
22 Jul 21	148.00000 -2.60	154.00	148.00	151.80	355,774
21 Jul 21	150.60001 +5.80	151.40	143.20	150.00	241,348
20 Jul 21	144.80000 +0.80	148.80	143.00	143.00	224,458
19 Jul 21	144.00000 -10.00	154.80	143.20	151.00	425,541
16 Jul 21	154.00000 +1.60	156.10	150.03	152.00	466,300
15 Jul 21	152.39999 -1.60	157.80	151.80	152.20	280,412
14 Jul 21	154.00000 +0.00	156.72	153.40	154.40	555,116
13 Jul 21	154.00000 +4.80	157.57	151.20	154.20	1,100,378
12 Jul 21	149.20000 +0.40	153.86	148.20	148.80	971,246
09 Jul 21	148.80000 +1.00	151.00	145.00	145.00	236,824
08 Jul 21	147.80000 -2.20	154.60	144.58	149.80	388,167
07 Jul 21	150.00000 +2.60	153.20	146.80	149.60	466,893
06 Jul 21	147.39999 -1.40	154.40	146.91	147.60	602,385
05 Jul 21	148.80000 +5.40	149.60	144.20	146.00	473,076
02 Jul 21	143.39999 +2.40	147.14	141.32	144.00	595,092
01 Jul 21	141.00000 +2.40	143.60	137.80	140.00	1,245,674
30 Jun 21	138.60001 +4.40	139.60	132.47	134.80	1,192,113
29 Jun 21	134.20000 +0.20	134.40	129.00	129.00	204,170
28 Jun 21	134.00000 +5.00	134.00	126.20	133.00	573,531
25 Jun 21	129.00000 +0.60	133.66	128.20	129.60	585,204
24 Jun 21	128.39999 -1.60	130.96	125.80	127.20	429,326
23 Jun 21	130.00000 +1.80	132.80	127.32	128.60	254,249
22 Jun 21	128.20000 +2.00	132.00	122.80	126.80	241,154
21 Jun 21	126.20000 +3.20	127.00	123.80	124.40	270,815
18 Jun 21	123.00000 -3.20	129.20	123.00	127.00	289,180
17 Jun 21	126.20000 -2.40	130.00	124.80	128.20	154,506
16 Jun 21	128.60001 -0.80	130.27	126.52	130.00	154,231
15 Jun 21	129.39999 +0.60	132.00	123.96	130.40	309,458
14 Jun 21	128.80000 -1.60	134.00	126.60	132.60	441,067
11 Jun 21	130.39999 -1.60	137.40	128.00	134.80	733,056
10 Jun 21	132.00000 +14.00	134.00	121.40	121.40	1,578,892
09 Jun 21	118.00000 +1.20	118.80	116.60	118.80	207,472
08 Jun 21	116.80000 -0.60	118.80	116.20	117.20	172,453
07 Jun 21	117.40000 +0.00	118.42	115.60	115.80	262,721
04 Jun 21	117.40000 -0.60	119.20	115.65	117.40	192,526
03 Jun 21	118.00000 +1.20	118.30	115.00	115.00	82,780
02 Jun 21	116.80000 -1.20	119.00	116.00	118.00	101,359
01 Jun 21	118.00000 +2.00	119.40	116.00	116.00	342,278
28 May 21	116.00000 -1.80	117.40	114.40	116.40	346,944
27 May 21	117.80000 +4.80	118.00	113.80	115.80	572,847
26 May 21	113.00000 -5.20	119.00	112.20	119.00	175,491
25 May 21	118.20000 +3.20	119.00	112.00	114.00	350,310
24 May 21	115.00000 +0.00	118.71	115.00	115.40	181,001
21 May 21	115.00000 +0.00	119.60	114.20	115.80	148,080
20 May 21	115.00000 -3.00	118.40	115.00	117.00	142,457
19 May 21	118.00000 -1.00	119.80	115.20	118.00	169,018
18 May 21	119.00000 +1.00	120.60	118.00	120.00	100,179
17 May 21	118.00000 +1.80	120.20	115.20	117.00	339,626
14 May 21	116.20000 -1.60	118.00	116.20	117.00	95,940
13 May 21	117.80000 -1.60	119.20	116.40	119.20	251,402
12 May 21	119.40000 +2.80	121.32	116.20	118.00	344,012
11 May 21	116.60000 -3.40	123.80	116.60	118.60	182,513
10 May 21	120.00000 +0.00	123.40	117.20	118.20	377,085
07 May 21	120.00000 +0.00	122.20	118.20	119.80	162,551
06 May 21	120.00000 +1.00	121.97	117.80	118.00	355,586
05 May 21	119.00000 -0.40	120.00	116.00	116.00	150,503
04 May 21	119.40000 +0.40	121.20	117.00	119.40	681,432
30 Apr 21	119.00000 -1.00	121.60	117.60	119.20	204,175
29 Apr 21	120.00000 -0.20	122.80	118.65	122.80	203,770
28 Apr 21	120.20000 +0.00	120.60	116.90	119.80	214,643
27 Apr 21	120.20000 +1.00	121.54	116.00	116.80	621,174
26 Apr 21	119.20000 +1.20	120.56	114.00	114.00	400,876
23 Apr 21	118.00000 +1.40	118.00	114.77	116.60	137,411
22 Apr 21	116.60000 +2.20	118.40	114.55	116.00	176,908
21 Apr 21	114.40000 -4.60	121.80	114.40	117.80	372,036
20 Apr 21	119.00000 +1.20	121.80	116.80	118.80	216,830
19 Apr 21	117.80000 -2.20	124.00	116.35	121.20	297,231
16 Apr 21	120.00000 +2.00	124.00	117.40	118.40	513,873
15 Apr 21	118.00000 -2.80	122.66	115.20	115.40	451,576
14 Apr 21	120.80000 +1.20	122.14	118.00	118.20	308,123
13 Apr 21	119.60000 +0.40	120.80	113.20	115.00	222,062
12 Apr 21	119.20000 +3.00	119.80	113.80	117.80	161,068
09 Apr 21	116.20000 -1.60	119.80	113.27	116.40	122,545
08 Apr 21	117.80000 +2.60	119.31	113.00	113.00	175,216
07 Apr 21	115.20000 +0.20	118.80	113.00	118.80	189,323
06 Apr 21	115.00000 -2.80	117.60	112.36	113.40	295,211
01 Apr 21	117.80000 +5.20	118.80	111.31	113.80	409,652
31 Mar 21	112.60000 -4.40	119.00	111.80	117.00	205,429
30 Mar 21	117.00000 +0.00	118.80	116.00	117.00	113,076
29 Mar 21	117.00000 +0.20	118.60	115.00	115.20	313,071
26 Mar 21	116.80000 +5.20	116.80	112.33	114.40	196,545
25 Mar 21	111.60000 -4.00	115.80	111.20	113.60	109,548
24 Mar 21	115.60000 +2.00	117.00	111.20	115.40	277,709
23 Mar 21	113.60000 +0.00	119.00	110.80	115.20	202,932
22 Mar 21	113.60000 -3.40	118.00	112.40	117.00	605,636
19 Mar 21	117.00000 -2.80	121.00	115.40	121.00	230,200
18 Mar 21	119.80000 -1.60	122.28	116.20	121.80	416,690
17 Mar 21	121.40000 +6.40	122.40	113.80	115.00	506,988
16 Mar 21	115.00000 -3.80	121.80	115.00	121.80	101,417
15 Mar 21	118.80000 +0.80	122.40	116.00	118.00	211,221
12 Mar 21	118.00000 +3.00	119.60	115.40	116.00	366,476
11 Mar 21	115.00000 -1.00	118.00	113.00	113.00	390,494
10 Mar 21	116.00000 -1.00	119.40	113.40	115.60	229,490
09 Mar 21	117.00000 -2.80	122.80	115.40	122.80	137,852
08 Mar 21	119.80000 -0.20	123.00	118.00	123.00	258,782
05 Mar 21	120.00000 +0.00	123.40	119.00	121.10	413,295
04 Mar 21	120.00000 -0.40	121.81	118.00	119.00	198,350
03 Mar 21	120.40000 +0.20	121.80	119.00	121.80	206,972
02 Mar 21	120.20000 +0.00	123.80	117.00	123.80	337,625
01 Mar 21	120.20000 +0.20	122.20	115.40	120.00	455,674
26 Feb 21	120.00000 +0.00	124.00	114.60	119.00	1,345,259
25 Feb 21	120.00000 +0.60	122.00	119.00	122.00	133,345
24 Feb 21	119.40000 +0.40	122.60	118.40	119.00	205,280
23 Feb 21	119.00000 +2.60	120.00	116.40	116.40	288,423
22 Feb 21	116.40000 -1.00	118.80	114.00	114.00	141,663
19 Feb 21	117.40000 -0.60	118.54	115.00	117.00	189,672
18 Feb 21	118.00000 -2.00	120.00	117.20	118.20	167,384
17 Feb 21	120.00000 +0.80	121.20	117.80	118.00	166,905
16 Feb 21	119.20000 +0.40	121.60	115.00	119.80	570,129
15 Feb 21	118.80000 +0.80	122.60	117.00	120.00	384,510
12 Feb 21	118.00000 +0.00	120.80	115.60	119.80	177,977
11 Feb 21	118.00000 -0.60	119.80	117.00	117.00	122,375
10 Feb 21	118.60000 -1.40	122.20	117.20	120.20	178,049
09 Feb 21	120.00000 -0.60	122.60	117.60	120.00	281,504
08 Feb 21	120.60000 +0.60	123.00	117.80	121.40	144,795
05 Feb 21	120.00000 +1.40	120.00	116.20	116.20	171,955
04 Feb 21	118.60000 +0.20	122.05	116.20	116.80	180,837
03 Feb 21	118.40000 -1.60	121.39	116.49	117.20	94,849
02 Feb 21	120.00000 +3.00	122.05	117.40	121.80	237,217
01 Feb 21	117.00000 -1.00	122.80	117.00	121.80	245,143
29 Jan 21	118.00000 -2.00	120.20	116.10	119.60	479,355
28 Jan 21	120.00000 +1.40	120.00	115.61	118.60	243,716
27 Jan 21	118.60000 -0.60	121.93	116.64	121.00	380,568
26 Jan 21	119.20000 +0.80	123.20	118.40	121.40	187,018
25 Jan 21	118.40000 -5.00	127.00	115.40	126.00	369,698
22 Jan 21	123.40000 -3.60	128.20	120.20	128.20	462,006
21 Jan 21	127.00000 +0.00	131.36	120.50	126.00	500,063
20 Jan 21	127.00000 +0.80	127.96	122.80	126.80	154,428
19 Jan 21	126.20000 +3.00	128.32	122.31	123.80	163,073
18 Jan 21	123.20000 -3.00	132.00	120.20	127.00	293,511
15 Jan 21	126.20000 -5.20	133.20	126.20	131.80	297,658
14 Jan 21	131.39999 +0.40	132.52	127.63	130.40	255,409
13 Jan 21	131.00000 +0.00	135.00	126.00	126.00	402,889
12 Jan 21	131.00000 +3.80	134.49	123.40	123.40	1,405,329
11 Jan 21	127.20000 -2.80	131.60	123.38	128.00	996,848
08 Jan 21	130.00000 +2.40	133.59	126.36	128.00	742,511
07 Jan 21	127.60000 +5.00	127.60	119.20	122.20	590,004
06 Jan 21	122.60000 +3.80	122.60	115.67	121.40	173,894
05 Jan 21	118.80000 +4.80	122.20	113.62	114.60	307,252
04 Jan 21	114.00000 -1.00	118.00	113.63	116.00	735,094
31 Dec 20	115.00000 -2.40	117.80	115.00	116.00	116,013
30 Dec 20	117.40000 +2.40	118.00	111.00	114.40	328,594
29 Dec 20	115.00000 +6.80	115.00	105.20	106.20	357,663
24 Dec 20	108.20000 +3.20	108.80	105.20	106.80	572,482
23 Dec 20	105.00000 +1.00	106.80	102.20	104.20	294,552
22 Dec 20	104.00000 +1.20	104.80	101.20	102.60	203,449
21 Dec 20	102.80000 +0.80	104.80	98.22	102.40	247,097
18 Dec 20	102.00000 -2.00	106.60	101.60	104.20	191,613
17 Dec 20	104.00000 +1.00	106.80	102.20	106.40	333,053
16 Dec 20	103.00000 -1.80	104.20	102.80	102.80	401,885
15 Dec 20	104.80000 +1.80	104.80	99.69	102.40	426,393
14 Dec 20	103.00000 -1.80	107.27	102.40	102.40	1,108,006
11 Dec 20	104.80000 -1.20	110.80	101.20	105.60	276,309
10 Dec 20	106.00000 -5.00	111.00	104.19	108.20	697,630
09 Dec 20	111.00000 -1.00	113.20	110.00	112.60	312,712
08 Dec 20	112.00000 +0.60	113.80	111.40	111.80	131,477
07 Dec 20	111.40000 -0.60	115.80	108.60	111.40	70,337
04 Dec 20	112.00000 +0.40	113.69	108.00	108.00	84,582
03 Dec 20	111.60000 -1.40	113.80	110.41	111.60	442,514
02 Dec 20	113.00000 -2.00	115.80	110.60	112.20	262,788
01 Dec 20	115.00000 +2.00	116.20	110.25	110.60	100,629
30 Nov 20	113.00000 +3.00	113.80	107.20	107.20	356,192
27 Nov 20	110.00000 -2.00	111.96	109.80	111.80	73,174
26 Nov 20	112.00000 +2.60	112.00	108.84	111.80	146,086
25 Nov 20	109.40000 -1.60	111.80	109.40	111.80	34,814
24 Nov 20	111.00000 +0.60	111.98	108.81	111.80	188,778
23 Nov 20	110.40000 -0.60	112.88	108.88	111.80	137,922
20 Nov 20	111.00000 +0.60	114.20	108.40	114.20	112,927
19 Nov 20	110.40000 -4.60	115.80	110.00	113.80	80,779
18 Nov 20	115.00000 +3.60	115.00	112.00	112.80	110,779
17 Nov 20	111.40000 -3.60	116.80	111.40	114.00	136,000
16 Nov 20	115.00000 +0.00	117.00	111.88	114.00	170,499
13 Nov 20	115.00000 +0.00	116.00	112.14	114.80	105,408
12 Nov 20	115.00000 +6.00	115.00	110.20	111.40	109,549
11 Nov 20	109.00000 -2.60	114.60	108.80	113.20	201,020
10 Nov 20	111.60000 +1.40	113.20	108.40	112.00	86,049
09 Nov 20	110.20000 -0.80	115.40	108.26	111.40	934,318
06 Nov 20	111.00000 +0.40	113.80	108.40	112.60	233,596
05 Nov 20	110.60000 -1.40	114.60	109.00	109.20	1,186,440
04 Nov 20	112.00000 +2.00	113.20	108.18	108.20	349,704
03 Nov 20	110.00000 +5.60	112.00	102.20	104.40	421,734
02 Nov 20	104.40000 -0.20	104.60	99.43	100.40	207,404
30 Oct 20	104.60000 +0.00	104.60	99.00	104.40	107,359
29 Oct 20	104.60000 -2.00	105.20	99.10	104.80	130,420
28 Oct 20	106.60000 -0.40	107.80	102.00	106.40	220,439
27 Oct 20	107.00000 +0.00	109.80	106.00	108.80	102,745
26 Oct 20	107.00000 -5.00	109.60	106.00	107.40	144,366
23 Oct 20	112.00000 +6.40	112.00	100.20	101.00	225,829
22 Oct 20	105.60000 +8.00	108.00	93.40	97.10	325,514
21 Oct 20	97.60000 +2.20	98.80	94.30	98.80	172,553
20 Oct 20	95.40000 -1.60	96.68	93.10	95.30	145,201
19 Oct 20	97.00000 +1.80	97.00	92.70	94.70	89,159
16 Oct 20	95.20000 +0.50	96.90	92.70	96.60	198,044
15 Oct 20	94.70000 +1.10	96.14	92.50	94.10	200,555
14 Oct 20	93.60000 -1.90	98.70	93.10	98.70	159,578
13 Oct 20	95.50000 -1.30	99.90	95.10	98.90	158,047
12 Oct 20	96.80000 +1.20	101.96	96.20	101.80	253,517
09 Oct 20	95.60000 -1.40	101.00	95.60	101.00	131,344
08 Oct 20	97.00000 -0.10	101.00	96.78	101.00	157,033
07 Oct 20	97.10000 -4.90	102.73	95.20	98.70	151,320
06 Oct 20	102.00000 +8.00	102.80	90.60	95.00	231,673
05 Oct 20	94.00000 +1.30	95.40	90.00	92.50	250,990
02 Oct 20	92.70000 -1.50	95.10	92.00	95.10	710,440
01 Oct 20	94.20000 -1.80	99.20	94.00	99.20	282,813
30 Sep 20	96.00000 -5.60	103.60	96.00	100.00	178,057
29 Sep 20	101.60000 -3.40	104.80	99.40	104.00	87,563
28 Sep 20	105.00000 +6.50	105.00	98.60	98.70	129,661
25 Sep 20	98.50000 +5.00	101.00	97.40	100.40	133,356
24 Sep 20	93.50000 -6.50	100.00	93.00	98.70	494,787
23 Sep 20	100.00000 +2.90	101.60	99.30	101.60	38,322
22 Sep 20	97.10000 -0.90	101.60	97.00	97.10	362,613
21 Sep 20	98.00000 -6.20	104.60	97.10	102.40	279,951
18 Sep 20	104.20000 +2.20	105.60	102.00	104.80	180,229
17 Sep 20	102.00000 -0.20	105.80	102.00	105.80	235,381
16 Sep 20	102.20000 +2.00	104.40	99.00	101.00	182,217
15 Sep 20	100.20000 +1.10	100.80	97.60	99.00	283,447
14 Sep 20	99.10000 -2.90	105.40	99.10	105.00	333,284
11 Sep 20	102.00000 -3.40	108.40	100.00	105.00	254,177
10 Sep 20	105.40000 -6.40	110.00	100.00	110.00	664,561
09 Sep 20	111.80000 +0.80	114.80	110.00	114.00	222,293
08 Sep 20	111.00000 -1.00	114.20	110.00	114.20	97,703
07 Sep 20	112.00000 +1.20	113.80	111.00	113.80	161,944
04 Sep 20	110.80000 -0.40	114.00	110.00	112.40	44,973
03 Sep 20	111.20000 -2.80	116.38	111.00	116.00	453,604
02 Sep 20	114.00000 -1.20	117.40	114.00	114.20	109,345
01 Sep 20	115.20000 -4.20	118.15	114.00	118.00	101,209
28 Aug 20	119.40000 +7.00	119.40	112.80	115.20	112,431
27 Aug 20	112.40000 +0.00	117.00	112.40	112.60	116,684
26 Aug 20	112.40000 -2.80	119.60	112.40	119.60	147,293
25 Aug 20	115.20000 -1.20	119.80	115.00	119.60	48,411
24 Aug 20	116.40000 -0.60	118.20	115.00	115.40	154,652
21 Aug 20	117.00000 -0.40	119.80	115.00	119.80	66,125
20 Aug 20	117.40000 +0.00	119.80	116.04	117.20	89,730
19 Aug 20	117.40000 +0.20	122.96	117.00	118.20	194,884
18 Aug 20	117.20000 +1.80	122.31	115.00	121.20	110,993
17 Aug 20	115.40000 -2.00	122.20	115.40	119.80	89,904
14 Aug 20	117.40000 +0.40	119.60	115.20	119.60	70,114
13 Aug 20	117.00000 -0.80	120.00	115.00	120.00	66,686
12 Aug 20	117.80000 +1.60	118.00	115.40	116.00	238,829
11 Aug 20	116.20000 -3.60	119.36	115.40	118.00	193,359
10 Aug 20	119.80000 +1.80	123.40	115.60	115.60	156,484
07 Aug 20	118.00000 -1.00	123.20	115.80	116.80	115,724
06 Aug 20	119.00000 -2.80	123.80	117.40	118.80	148,179
05 Aug 20	121.80000 +2.80	121.80	117.18	118.00	379,095
04 Aug 20	119.00000 +2.40	119.80	116.80	119.80	228,615
03 Aug 20	116.60000 -0.60	120.80	116.60	120.80	209,578
31 Jul 20	117.20000 -0.40	119.80	117.00	119.40	182,789
30 Jul 20	117.60000 -1.40	122.15	116.91	120.00	474,250
29 Jul 20	119.00000 -1.00	123.00	116.40	121.80	184,658
28 Jul 20	120.00000 +0.00	124.00	118.00	118.20	230,247
27 Jul 20	120.00000 +1.80	122.79	117.00	117.00	322,292
24 Jul 20	118.20000 -3.80	123.00	116.60	122.80	91,072
23 Jul 20	122.00000 -0.60	124.40	120.20	123.40	241,890
22 Jul 20	122.60000 +1.60	127.00	118.50	121.00	176,333
21 Jul 20	121.00000 -1.00	121.80	115.00	115.00	255,018
20 Jul 20	122.00000 +0.20	122.20	116.00	122.20	193,802
17 Jul 20	121.80000 +5.80	122.00	114.20	119.40	184,451
16 Jul 20	116.00000 +2.60	119.80	112.40	113.00	233,176
15 Jul 20	113.40000 -2.80	118.40	113.40	116.20	101,900
14 Jul 20	116.20000 -0.60	121.80	115.00	121.80	71,173
13 Jul 20	116.80000 -2.20	120.39	116.20	118.00	383,559
10 Jul 20	119.00000 +0.80	119.34	115.60	117.80	65,339
09 Jul 20	118.20000 -0.80	123.80	117.80	123.60	113,351
08 Jul 20	119.00000 -1.20	123.75	117.50	120.00	1,226,243
07 Jul 20	120.20000 +3.00	121.80	115.20	121.60	1,143,504
06 Jul 20	117.20000 +11.80	123.20	107.20	108.00	511,220
03 Jul 20	105.40000 -2.40	108.20	103.20	105.20	233,785
02 Jul 20	107.80000 +2.80	113.80	106.40	110.40	116,068
01 Jul 20	105.00000 -4.00	112.80	105.00	112.80	214,616
30 Jun 20	109.00000 -1.00	111.00	105.00	110.80	335,694
29 Jun 20	110.00000 -8.00	121.60	109.40	121.60	294,890
26 Jun 20	118.00000 -5.00	124.00	117.20	121.40	250,995
25 Jun 20	123.00000 +6.40	123.00	110.20	115.00	284,824
24 Jun 20	116.60000 -1.60	123.00	115.00	123.00	187,151
23 Jun 20	118.20000 +3.00	122.30	116.00	122.20	90,367
22 Jun 20	115.20000 -5.40	123.80	115.00	123.80	221,569
19 Jun 20	120.60000 +0.80	123.80	115.20	119.80	173,528
18 Jun 20	119.80000 +7.40	119.80	109.40	112.20	147,954
17 Jun 20	112.40000 -2.80	118.00	112.00	118.00	198,717
16 Jun 20	115.20000 -3.80	120.04	112.00	119.80	352,383
15 Jun 20	119.00000 +2.00	119.80	115.00	116.60	196,373
12 Jun 20	117.00000 +0.80	122.00	112.45	113.00	389,818
11 Jun 20	116.20000 -7.20	124.00	114.01	123.60	464,903
10 Jun 20	123.40000 -2.60	126.00	123.00	126.00	230,284
09 Jun 20	126.00000 -4.80	131.00	125.00	131.00	367,541
08 Jun 20	130.80000 +3.80	134.00	124.44	131.20	579,076
05 Jun 20	127.00000 +4.60	130.00	120.83	122.60	1,366,133
04 Jun 20	122.40000 +0.40	122.60	115.56	122.00	343,907
03 Jun 20	122.00000 +2.00	123.00	117.20	121.00	310,313
02 Jun 20	120.00000 +0.20	120.00	117.26	120.00	218,993
01 Jun 20	119.80000 +1.40	119.80	114.99	117.80	105,877
29 May 20	118.40000 +3.40	118.40	112.73	114.20	350,792
28 May 20	115.00000 -0.80	117.00	114.93	115.20	104,447
27 May 20	115.80000 -1.00	118.80	115.00	118.80	312,971
26 May 20	116.80000 -0.20	118.80	113.20	113.20	242,962
22 May 20	117.00000 +2.80	118.00	113.00	116.00	597,432
21 May 20	114.20000 -5.60	119.80	113.78	117.00	550,524
20 May 20	119.80000 +6.80	120.00	113.00	113.20	235,244
19 May 20	113.00000 +5.80	115.00	105.40	110.20	203,526
18 May 20	107.20000 +0.20	110.40	105.00	108.20	125,670
15 May 20	107.00000 +3.00	108.00	101.20	107.80	127,214
14 May 20	104.00000 -3.00	105.49	102.57	103.20	272,841
13 May 20	107.00000 +0.80	107.40	103.20	105.20	443,362
12 May 20	106.20000 -1.80	108.68	105.00	107.20	187,632
11 May 20	108.00000 +3.00	108.00	102.24	106.00	202,404
07 May 20	105.00000 +1.40	105.18	102.00	102.20	280,661
06 May 20	103.60000 +3.60	105.80	98.20	104.80	209,857
05 May 20	100.00000 +2.00	102.80	95.10	98.00	346,597
04 May 20	98.00000 +2.00	98.00	91.70	95.50	115,183
01 May 20	96.00000 +0.90	97.80	90.80	94.10	286,567
30 Apr 20	95.10000 -1.90	98.00	93.10	98.00	335,114
29 Apr 20	97.00000 +4.70	98.00	86.91	88.00	363,780
28 Apr 20	92.30000 +3.10	92.30	85.80	86.80	122,137
27 Apr 20	89.20000 +0.20	93.88	85.90	90.30	398,916
24 Apr 20	89.00000 -8.00	98.00	89.00	98.00	192,826
23 Apr 20	97.00000 +9.00	103.00	91.40	91.40	2,084,385
22 Apr 20	88.00000 +6.90	90.00	79.79	84.40	349,047
21 Apr 20	81.10000 -4.90	84.90	76.10	81.50	416,191
20 Apr 20	86.00000 -0.30	89.80	84.96	89.00	134,491
17 Apr 20	86.30000 -4.00	90.00	85.10	89.90	175,067
16 Apr 20	90.30000 +8.30	95.00	85.84	86.90	346,402
15 Apr 20	82.00000 -14.90	96.00	82.00	96.00	356,311
14 Apr 20	96.90000 +1.90	96.90	87.69	92.30	276,343
09 Apr 20	95.00000 +3.70	98.00	87.00	87.00	326,480
08 Apr 20	91.30000 -5.60	94.16	88.00	93.10	469,077
07 Apr 20	96.90000 +12.90	98.87	84.10	84.10	710,475
06 Apr 20	84.00000 +7.60	84.00	76.00	76.00	298,593
03 Apr 20	76.40000 -0.60	80.10	75.00	80.10	392,458
02 Apr 20	77.00000 +2.00	83.70	73.90	78.90	671,058
01 Apr 20	75.00000 -3.80	78.40	73.10	74.20	189,000
31 Mar 20	78.80000 +9.80	79.00	70.86	70.90	230,208
30 Mar 20	69.00000 -4.00	73.00	64.90	73.00	227,004
27 Mar 20	73.00000 -6.00	82.50	70.80	77.00	235,097
26 Mar 20	79.00000 +7.80	83.46	67.10	69.30	483,620
25 Mar 20	71.20000 +0.80	77.60	67.10	75.80	325,815
24 Mar 20	70.40000 +8.90	73.00	63.79	64.00	245,150
23 Mar 20	61.50000 -4.60	66.10	61.30	66.10	109,506
20 Mar 20	66.10000 +0.10	76.94	66.10	67.20	716,667
19 Mar 20	66.00000 -0.40	70.80	62.00	63.20	371,475
18 Mar 20	66.40000 -1.60	67.00	62.70	65.60	494,748
17 Mar 20	68.00000 -1.30	73.35	64.10	68.00	466,038
16 Mar 20	69.30000 -5.20	73.86	65.00	72.50	768,697
13 Mar 20	74.50000 -1.50	79.90	73.00	79.10	737,005
12 Mar 20	76.00000 -8.00	85.30	76.00	84.10	905,427
11 Mar 20	84.00000 -2.00	90.00	84.00	90.00	273,453
10 Mar 20	86.00000 +4.00	89.90	81.00	81.00	505,446
09 Mar 20	82.00000 -6.20	84.00	70.14	82.80	1,497,432
06 Mar 20	88.20000 -4.40	95.00	85.60	95.00	759,141
05 Mar 20	92.60000 -5.40	102.78	92.60	97.10	237,297
04 Mar 20	98.00000 +0.60	100.60	96.96	98.00	175,071
03 Mar 20	97.40000 +1.90	98.00	95.10	98.00	297,609
02 Mar 20	95.50000 -2.40	102.80	91.10	98.00	472,739
28 Feb 20	97.90000 -0.10	99.06	94.50	98.20	417,533
27 Feb 20	98.00000 -8.00	105.01	97.00	105.00	472,597
26 Feb 20	106.00000 +1.20	109.60	101.00	104.00	292,176
25 Feb 20	104.80000 -0.20	109.80	104.00	109.80	394,958
24 Feb 20	105.00000 -2.20	108.66	104.00	106.00	823,208
21 Feb 20	107.20000 -4.80	112.00	105.40	105.40	119,093
20 Feb 20	112.00000 +2.80	112.20	105.40	105.40	174,652
19 Feb 20	109.20000 +4.00	112.80	106.60	109.80	142,692
18 Feb 20	105.20000 -5.40	113.00	105.00	113.00	294,539
17 Feb 20	110.60000 +1.60	113.80	108.00	110.00	193,066
14 Feb 20	109.00000 -1.80	114.80	109.00	110.20	144,886
13 Feb 20	110.80000 -0.20	115.40	109.20	112.60	114,277
12 Feb 20	111.00000 -2.00	115.11	109.00	109.00	134,102
11 Feb 20	113.00000 +5.40	115.60	107.40	107.60	211,071
10 Feb 20	107.60000 -1.40	111.81	107.37	110.20	410,869
07 Feb 20	109.00000 -2.00	114.80	107.65	114.80	281,975
06 Feb 20	111.00000 -4.00	118.00	108.20	118.00	289,294
05 Feb 20	115.00000 +4.60	117.80	110.00	112.40	154,102
04 Feb 20	110.40000 -4.80	116.53	106.20	112.40	427,333
03 Feb 20	115.20000 -0.40	120.80	112.40	117.80	238,929
31 Jan 20	115.60000 -4.40	122.12	115.60	121.00	293,069
30 Jan 20	120.00000 -10.00	123.18	107.94	112.00	1,148,688
29 Jan 20	130.00000 +1.00	131.80	124.00	124.00	227,604
28 Jan 20	129.00000 +6.00	129.00	123.48	124.80	258,071
27 Jan 20	123.00000 +0.00	124.00	119.00	119.00	372,583
24 Jan 20	123.00000 +0.80	125.14	120.00	120.00	126,098
23 Jan 20	122.20000 -1.80	126.90	119.60	126.00	362,267
22 Jan 20	124.00000 -9.00	132.00	121.00	130.40	391,690
21 Jan 20	133.00000 -2.00	140.80	130.60	140.80	236,397
20 Jan 20	135.00000 -4.00	141.00	132.00	141.00	175,838
17 Jan 20	139.00000 +2.20	141.40	134.10	134.20	393,118
16 Jan 20	136.80000 -1.00	139.80	134.21	139.00	364,617
15 Jan 20	137.80000 -0.20	142.82	134.60	140.00	419,852
14 Jan 20	138.00000 +15.40	139.50	123.00	123.00	1,035,492
13 Jan 20	122.60000 +2.60	122.60	114.03	121.00	353,282
10 Jan 20	120.00000 -4.80	124.80	119.99	124.00	216,220
09 Jan 20	124.80000 -1.20	129.80	123.20	125.00	237,891
08 Jan 20	126.00000 -3.00	131.00	124.20	131.00	184,690
07 Jan 20	129.00000 -1.80	132.80	125.00	125.20	180,279
06 Jan 20	130.80000 +2.80	133.20	123.41	130.00	400,208
03 Jan 20	128.00000 -2.00	130.50	123.60	129.00	587,490
02 Jan 20	130.00000 +0.80	133.00	126.65	127.20	314,781
31 Dec 19	129.20000 -2.00	130.00	128.00	128.00	180,373
30 Dec 19	131.20000 -1.80	134.00	129.20	133.00	195,547
27 Dec 19	133.00000 +2.60	134.40	131.20	133.80	144,040
24 Dec 19	130.39999 -4.20	134.40	130.40	134.40	39,608
23 Dec 19	134.60001 +3.40	134.60	128.40	133.60	164,326
20 Dec 19	131.20000 -2.20	134.60	128.20	134.60	120,572
19 Dec 19	133.39999 +4.40	134.60	127.20	134.40	274,207
18 Dec 19	129.00000 +7.60	131.60	120.00	120.20	436,562
17 Dec 19	121.40000 +0.00	125.00	117.20	123.40	127,402
16 Dec 19	121.40000 -1.60	124.80	117.00	117.00	256,079
13 Dec 19	123.00000 +6.00	124.00	118.40	124.00	154,056
12 Dec 19	117.00000 +2.00	121.70	116.00	116.20	109,146
11 Dec 19	115.00000 -6.00	124.20	115.00	119.20	66,630
10 Dec 19	121.00000 +0.00	122.11	118.80	121.00	169,005
09 Dec 19	121.00000 -2.20	126.00	118.92	122.80	246,847
06 Dec 19	123.20000 +1.00	126.20	120.20	126.20	100,454
05 Dec 19	122.20000 -0.60	124.30	119.80	121.00	176,972
04 Dec 19	122.80000 +2.00	125.60	119.00	119.00	168,234
03 Dec 19	120.80000 +0.40	126.00	120.20	120.20	124,094
02 Dec 19	120.40000 -3.60	124.80	120.00	120.00	121,120
29 Nov 19	124.00000 +0.00	126.00	120.00	120.00	82,676
28 Nov 19	124.00000 -1.00	126.00	120.00	120.00	109,778
27 Nov 19	125.00000 +0.00	126.20	120.76	126.20	100,593
26 Nov 19	125.00000 +6.80	125.00	117.00	118.00	478,743
25 Nov 19	118.20000 -1.80	120.00	118.00	120.00	147,717
22 Nov 19	120.00000 -0.20	123.80	119.00	121.00	163,641
21 Nov 19	120.20000 -2.80	124.00	119.79	121.00	139,370
20 Nov 19	123.00000 +0.20	123.84	120.40	120.40	144,250
19 Nov 19	122.80000 -2.00	126.20	120.20	126.20	86,912
18 Nov 19	124.80000 +1.20	129.20	120.20	129.20	149,298
15 Nov 19	123.60000 -0.80	127.40	121.20	127.40	112,608
14 Nov 19	124.40000 +2.40	128.00	122.82	128.00	125,909
13 Nov 19	122.00000 -6.00	128.80	121.18	128.80	270,491
12 Nov 19	128.00000 -1.20	134.00	127.30	134.00	163,212
11 Nov 19	129.20000 -2.00	133.80	128.80	132.00	200,207
08 Nov 19	131.20000 -2.60	139.00	131.00	139.00	206,597
07 Nov 19	133.80000 +0.20	139.00	132.99	139.00	1,675,205
06 Nov 19	133.60001 -0.60	137.20	131.89	134.80	523,864
05 Nov 19	134.20000 -0.60	137.23	132.80	137.00	391,681
04 Nov 19	134.80000 -4.40	137.20	133.20	137.00	459,578
01 Nov 19	139.20000 +5.20	140.00	134.00	135.40	808,041
31 Oct 19	134.00000 -4.60	136.80	134.00	136.00	128,449
30 Oct 19	138.60001 -0.40	138.60	133.87	136.80	121,036
29 Oct 19	139.00000 +2.00	140.00	136.00	137.40	332,374
28 Oct 19	137.00000 -3.00	142.80	132.00	138.80	337,232
25 Oct 19	140.00000 -3.40	143.60	136.40	143.60	550,156
24 Oct 19	143.39999 +10.00	146.00	132.16	135.00	1,054,976
23 Oct 19	133.39999 +2.60	134.20	126.60	133.00	130,979
22 Oct 19	130.80000 +5.80	134.80	125.31	130.00	192,750
21 Oct 19	125.00000 -2.00	130.00	123.20	129.80	162,249
18 Oct 19	127.00000 -3.00	131.40	126.00	129.00	155,547
17 Oct 19	130.00000 -5.00	135.00	129.40	129.40	94,326
16 Oct 19	135.00000 +1.00	135.00	128.27	134.80	48,843
15 Oct 19	134.00000 +0.20	135.00	130.64	135.00	29,177
14 Oct 19	133.80000 -2.20	138.00	130.25	138.00	162,223
11 Oct 19	136.00000 +2.80	138.00	133.43	136.00	148,713
10 Oct 19	133.20000 +1.20	136.00	130.56	132.00	137,464
09 Oct 19	132.00000 +0.40	133.80	128.80	128.80	354,297
08 Oct 19	131.60001 -6.80	139.00	129.40	139.00	534,957
07 Oct 19	138.39999 +4.20	139.00	129.00	135.00	208,407
04 Oct 19	134.20000 +1.00	134.80	132.00	133.40	109,241
03 Oct 19	133.20000 -0.40	134.80	130.00	132.60	299,604
02 Oct 19	133.60001 -6.00	139.00	132.00	137.20	292,855
01 Oct 19	139.60001 +4.20	143.20	132.00	137.00	1,790,516
30 Sep 19	135.39999 +7.20	136.40	126.07	128.40	718,221
27 Sep 19	128.20000 +2.00	130.60	125.40	125.40	255,956
26 Sep 19	126.20000 +0.00	128.41	124.20	126.60	888,306
25 Sep 19	126.20000 -2.20	129.90	124.40	129.00	487,132
24 Sep 19	128.39999 -6.60	139.40	125.00	135.00	697,740
23 Sep 19	135.00000 +8.00	136.80	126.00	126.20	295,913
20 Sep 19	127.00000 +0.00	128.00	124.78	126.80	162,677
19 Sep 19	127.00000 +2.60	129.26	123.60	125.20	197,737
18 Sep 19	124.40000 +0.20	125.80	120.74	125.40	134,063
17 Sep 19	124.20000 +3.60	125.00	120.85	121.80	491,845
16 Sep 19	120.60000 +1.60	123.60	117.40	123.00	256,521
13 Sep 19	119.00000 +3.00	120.00	113.73	115.60	2,201,347
12 Sep 19	116.00000 -1.00	117.00	111.36	117.00	60,550
11 Sep 19	117.00000 +0.20	117.00	111.40	117.00	1,355,663
10 Sep 19	116.80000 -1.60	119.00	113.20	119.00	412,071
09 Sep 19	118.40000 +2.40	119.20	114.83	117.60	114,331
06 Sep 19	116.00000 +1.40	117.80	113.00	115.80	176,375
05 Sep 19	114.60000 +5.40	116.40	106.40	111.60	148,046
04 Sep 19	109.20000 +0.60	114.80	106.00	109.00	97,144
03 Sep 19	108.60000 -2.40	112.76	108.60	109.20	56,763
02 Sep 19	111.00000 -3.00	116.20	110.00	116.20	94,788
30 Aug 19	114.00000 +0.00	116.00	111.60	112.80	75,678
29 Aug 19	114.00000 +1.60	114.00	111.60	114.00	37,031
28 Aug 19	112.40000 -0.60	116.20	112.00	116.20	206,678
27 Aug 19	113.00000 -2.80	116.40	111.80	116.40	59,577
23 Aug 19	115.80000 +3.80	120.00	110.00	112.00	985,710
22 Aug 19	112.00000 +0.40	112.00	108.00	111.40	78,687
21 Aug 19	111.60000 +0.00	112.00	107.80	112.00	122,638
20 Aug 19	111.60000 +6.20	111.60	103.00	105.60	561,087
19 Aug 19	105.40000 +0.80	107.60	103.80	103.80	133,551
16 Aug 19	104.60000 +1.00	106.60	103.74	104.60	219,457
15 Aug 19	103.60000 -1.20	105.20	102.20	105.20	282,593
14 Aug 19	104.80000 -5.00	109.60	102.20	109.60	87,096
13 Aug 19	109.80000 +4.40	109.80	102.20	105.20	524,341
12 Aug 19	105.40000 -0.60	108.66	102.40	108.20	225,456
09 Aug 19	106.00000 -1.40	109.00	104.00	108.40	232,177
08 Aug 19	107.40000 +3.00	109.25	102.00	102.00	326,088
07 Aug 19	104.40000 -1.60	106.20	103.20	105.40	238,473
06 Aug 19	106.00000 -2.00	113.00	103.61	113.00	411,047
05 Aug 19	108.00000 -3.20	112.00	105.20	111.20	205,013
02 Aug 19	111.20000 +1.60	111.60	106.32	109.60	304,469
01 Aug 19	109.60000 -0.20	111.13	105.00	109.00	256,957
31 Jul 19	109.80000 +1.00	112.60	108.47	109.00	245,527
30 Jul 19	108.80000 -2.20	111.60	103.94	109.20	2,503,137
29 Jul 19	111.00000 -2.00	114.60	109.80	113.20	1,155,108
26 Jul 19	113.00000 -0.20	116.40	111.80	116.40	253,561
25 Jul 19	113.20000 -2.80	117.80	111.80	116.80	197,002
24 Jul 19	116.00000 -4.80	121.60	115.20	117.80	138,008
23 Jul 19	120.80000 -1.20	123.40	116.60	122.00	248,470
22 Jul 19	122.00000 +2.60	122.40	119.17	122.40	162,311
19 Jul 19	119.40000 -0.60	123.30	118.60	120.40	485,346
18 Jul 19	120.00000 -2.00	122.40	120.00	122.00	77,435
17 Jul 19	122.00000 -0.60	123.80	120.00	120.00	172,360
16 Jul 19	122.60000 +0.60	124.00	116.40	116.40	318,563
15 Jul 19	122.00000 +2.60	123.28	117.60	120.00	258,086
12 Jul 19	119.40000 +2.20	119.80	117.00	117.60	139,441
11 Jul 19	117.20000 +2.60	118.00	115.00	115.00	364,950
10 Jul 19	114.60000 +0.00	116.80	112.22	116.00	249,156
09 Jul 19	114.60000 -3.20	122.81	112.60	120.00	409,709
08 Jul 19	117.80000 -1.40	120.50	115.26	117.00	228,708
05 Jul 19	119.20000 -4.80	124.59	118.20	120.00	254,531
04 Jul 19	124.00000 -1.40	127.00	122.00	126.00	166,614
03 Jul 19	125.40000 +1.40	127.00	122.00	122.00	431,375
02 Jul 19	124.00000 -1.20	129.80	122.40	129.80	642,391
01 Jul 19	125.20000 -1.80	129.80	124.20	127.00	203,122
28 Jun 19	127.00000 -2.80	133.42	124.20	129.20	159,829
27 Jun 19	129.80000 +0.80	136.00	128.20	131.00	196,139
26 Jun 19	129.00000 -2.00	131.60	125.00	131.60	142,444
25 Jun 19	131.00000 -5.00	137.00	128.73	136.60	194,064
24 Jun 19	136.00000 +1.60	137.00	134.33	137.00	160,477
21 Jun 19	134.39999 +2.60	136.40	127.00	127.00	267,748
20 Jun 19	131.80000 +1.80	133.74	127.99	131.40	123,801
19 Jun 19	130.00000 -4.00	133.00	129.40	131.40	147,241
18 Jun 19	134.00000 +6.40	134.80	127.26	130.00	245,190
17 Jun 19	127.60000 -0.40	130.80	127.00	130.60	301,773
14 Jun 19	128.00000 -3.80	135.78	127.20	132.60	160,443
13 Jun 19	131.80000 -1.80	136.40	130.00	130.00	223,619
12 Jun 19	133.60001 +2.60	133.80	128.20	128.20	202,548
11 Jun 19	131.00000 +3.60	131.00	122.65	126.00	154,533
10 Jun 19	127.40000 +3.60	130.00	124.48	130.00	232,721
07 Jun 19	123.80000 +0.60	127.00	118.00	118.00	228,780
06 Jun 19	123.20000 +3.20	124.60	118.26	121.20	286,257
05 Jun 19	120.00000 -1.80	124.00	118.63	124.00	506,133
04 Jun 19	121.80000 -3.60	130.00	119.10	130.00	942,118
03 Jun 19	125.40000 -5.60	131.00	124.08	131.00	465,471
31 May 19	131.00000 -2.20	136.00	129.00	136.00	459,325
30 May 19	133.20000 +0.40	136.00	130.00	130.00	193,922
29 May 19	132.80000 -4.60	138.28	132.40	135.00	271,467
28 May 19	137.39999 +4.20	143.20	128.00	128.00	4,428,782
24 May 19	133.20000 +4.20	134.00	129.00	130.80	660,050
23 May 19	129.00000 -6.80	139.80	129.00	139.80	594,650
22 May 19	135.80000 -1.00	139.60	133.60	139.60	480,488
21 May 19	136.80000 +0.00	138.40	132.65	138.00	568,652
20 May 19	136.80000 +2.40	138.00	129.88	134.40	710,985
17 May 19	134.39999 +4.60	135.00	128.20	132.00	547,161
16 May 19	129.80000 -2.20	134.00	128.00	134.00	560,383
15 May 19	132.00000 +3.40	134.00	124.40	128.60	615,994
14 May 19	128.60001 +11.40	128.80	119.00	119.00	781,154
13 May 19	117.20000 -3.20	122.20	115.20	120.00	362,199
10 May 19	120.40000 -3.60	125.80	120.01	121.60	317,889
09 May 19	124.00000 +2.00	125.00	122.00	125.00	160,087
08 May 19	122.00000 +0.20	125.00	121.60	121.60	186,455
07 May 19	121.80000 -1.60	127.00	121.80	126.00	151,404
03 May 19	123.40000 -4.40	128.40	122.28	125.20	253,618
02 May 19	127.80000 -2.00	129.40	125.65	128.20	272,735
01 May 19	129.80000 -0.40	130.60	125.00	125.00	132,058
30 Apr 19	130.20000 -0.60	131.33	127.20	127.20	552,952
29 Apr 19	130.80000 +2.20	131.00	127.00	131.00	313,433
26 Apr 19	128.60001 +4.40	130.60	124.50	128.00	360,051
25 Apr 19	124.20000 -6.40	133.20	121.60	133.20	508,706
24 Apr 19	130.60001 +1.80	133.40	127.20	127.20	640,843
23 Apr 19	128.80000 -4.00	134.62	125.60	132.40	1,000,022
18 Apr 19	132.80000 -7.20	146.47	130.00	140.00	1,965,496
17 Apr 19	140.00000 +26.00	141.00	120.00	120.00	2,643,886
16 Apr 19	114.00000 -4.00	118.19	112.00	115.00	466,575
15 Apr 19	118.00000 -0.20	121.03	115.00	117.20	272,159
12 Apr 19	118.20000 -1.40	121.60	117.20	118.40	359,085
11 Apr 19	119.60000 -3.00	125.60	119.20	121.00	473,664
10 Apr 19	122.60000 +4.20	125.20	115.20	115.20	444,828
09 Apr 19	118.40000 +0.20	120.00	116.00	116.00	362,673
08 Apr 19	118.20000 +1.20	120.00	113.00	113.00	611,144
05 Apr 19	117.00000 +4.60	119.00	112.96	113.40	548,360
04 Apr 19	112.40000 +1.60	115.51	96.00	99.00	1,462,825
03 Apr 19	110.80000 -3.60	117.80	104.80	117.80	1,009,755
02 Apr 19	114.40000 -2.80	118.37	113.00	116.40	861,192
01 Apr 19	117.20000 +2.20	119.34	116.60	116.60	173,327
29 Mar 19	115.00000 -4.50	123.00	113.50	122.50	392,680
28 Mar 19	119.50000 -6.00	125.33	119.50	124.00	411,687
27 Mar 19	125.50000 -2.00	127.00	124.12	125.00	270,087
26 Mar 19	127.50000 +1.50	129.50	124.69	125.00	938,184
25 Mar 19	126.00000 -4.00	128.68	125.00	125.00	244,130
22 Mar 19	130.00000 +3.00	132.00	124.90	127.50	485,488
21 Mar 19	127.00000 +0.00	128.50	125.00	128.50	71,604
20 Mar 19	127.00000 -0.50	128.50	122.50	122.50	135,646
19 Mar 19	127.50000 +2.50	129.00	121.70	126.50	175,712
18 Mar 19	125.00000 +0.00	127.00	124.00	124.00	116,318
15 Mar 19	125.00000 -1.00	127.00	124.00	124.00	162,781
14 Mar 19	126.00000 +2.00	127.00	120.00	120.00	209,629
13 Mar 19	124.00000 -1.00	126.00	120.00	126.00	664,299
12 Mar 19	125.00000 +3.00	127.50	121.80	125.50	346,778
11 Mar 19	122.00000 -0.50	124.50	120.00	122.50	300,430
08 Mar 19	122.50000 -2.50	125.52	121.50	121.50	156,151
07 Mar 19	125.00000 -3.00	127.75	122.50	127.50	180,148
06 Mar 19	128.00000 +3.50	130.00	122.83	129.00	413,841
05 Mar 19	124.50000 +1.50	130.00	120.50	130.00	465,870
04 Mar 19	123.00000 -3.50	129.00	123.00	125.50	338,754
01 Mar 19	126.50000 +1.50	130.50	124.00	124.00	768,761
28 Feb 19	125.00000 +8.00	125.00	113.50	113.50	505,464
27 Feb 19	117.00000 -2.00	119.48	111.50	117.50	1,661,406
26 Feb 19	119.00000 -1.00	122.76	116.13	119.50	1,753,431
25 Feb 19	120.00000 -10.50	130.50	115.50	129.50	1,690,181
22 Feb 19	130.50000 -2.50	134.48	129.00	130.00	222,947
21 Feb 19	133.00000 -2.50	135.50	131.00	135.50	423,672
20 Feb 19	135.50000 +2.50	135.83	132.00	134.00	130,855
19 Feb 19	133.00000 +1.00	135.00	131.50	131.50	118,452
18 Feb 19	132.00000 +2.50	132.50	126.50	129.00	331,412
15 Feb 19	129.50000 -0.50	130.00	124.52	130.00	385,916
14 Feb 19	130.00000 -2.00	135.00	128.00	132.00	484,341
13 Feb 19	132.00000 +0.50	133.50	131.50	131.50	154,440
12 Feb 19	131.50000 -2.00	134.00	130.88	133.00	431,402
11 Feb 19	133.50000 +1.50	134.50	125.00	128.00	1,099,091
08 Feb 19	132.00000 -3.00	139.09	130.53	135.00	737,050
07 Feb 19	135.00000 -5.00	140.14	135.00	139.00	439,639
06 Feb 19	140.00000 -1.00	140.57	138.50	139.50	574,058
05 Feb 19	141.00000 -1.00	143.63	139.00	139.50	344,266
04 Feb 19	142.00000 +1.50	143.00	137.00	137.00	663,708
01 Feb 19	140.50000 -1.50	142.19	139.00	140.00	362,331
31 Jan 19	142.00000 +4.00	144.00	138.00	139.00	773,778
30 Jan 19	138.00000 -0.50	139.00	135.00	136.00	177,575
29 Jan 19	138.50000 +0.50	138.50	136.00	138.50	638,408
28 Jan 19	138.00000 -0.50	139.00	136.00	136.00	331,361
25 Jan 19	138.50000 +2.50	139.00	136.00	136.00	349,151
24 Jan 19	136.00000 +0.50	136.00	133.50	134.00	153,035
23 Jan 19	135.50000 -0.50	138.00	132.91	136.00	301,163
22 Jan 19	136.00000 -2.00	138.00	135.50	135.50	269,462
21 Jan 19	138.00000 +0.50	138.50	135.50	135.50	243,681
18 Jan 19	137.50000 +2.50	138.50	135.50	135.50	317,027
17 Jan 19	135.00000 -2.50	137.50	134.94	137.00	433,085
16 Jan 19	137.50000 +2.50	139.00	135.00	135.00	330,373
15 Jan 19	135.00000 +0.00	137.00	133.36	136.50	508,632
14 Jan 19	135.00000 -0.50	137.00	132.50	137.00	749,427
11 Jan 19	135.50000 +3.50	135.50	128.32	131.00	366,886
10 Jan 19	132.00000 +0.00	133.00	130.00	133.00	159,530
09 Jan 19	132.00000 +5.00	133.00	127.50	128.00	617,519
08 Jan 19	127.00000 -4.00	131.00	125.00	130.50	388,617
07 Jan 19	131.00000 +10.00	131.00	122.00	122.00	670,066
04 Jan 19	121.00000 +0.50	123.50	117.00	123.50	216,302
03 Jan 19	120.50000 -1.00	124.00	119.00	124.00	304,052
02 Jan 19	121.50000 -4.00	126.00	118.00	126.00	415,783
31 Dec 18	125.50000 +5.50	125.50	120.50	124.50	138,923
28 Dec 18	120.00000 +2.00	122.50	118.00	118.00	296,226
27 Dec 18	118.00000 +1.00	123.90	116.65	119.50	326,403
24 Dec 18	117.00000 +3.00	119.10	112.50	112.50	261,721
21 Dec 18	114.00000 +0.00	114.00	111.99	112.50	221,636
20 Dec 18	114.00000 +0.00	115.50	111.92	115.50	308,966
19 Dec 18	114.00000 +4.50	115.50	109.00	109.00	363,746
18 Dec 18	109.50000 +1.50	110.50	106.50	107.50	414,899
17 Dec 18	108.00000 -1.00	110.90	106.00	107.00	500,722
14 Dec 18	109.00000 -1.00	110.06	107.50	109.00	474,453
13 Dec 18	110.00000 -3.50	115.00	109.00	112.00	519,857
12 Dec 18	113.50000 +2.50	114.38	111.00	111.00	147,653
11 Dec 18	111.00000 +2.00	115.00	108.00	108.00	326,240
10 Dec 18	109.00000 -3.50	112.00	107.00	112.00	612,947
07 Dec 18	112.50000 +5.00	114.50	109.00	109.00	548,962
06 Dec 18	107.50000 -7.50	114.33	107.50	113.00	754,592
05 Dec 18	115.00000 -5.50	118.50	109.83	118.00	2,087,763
04 Dec 18	120.50000 -8.50	131.00	117.38	129.00	2,337,605
03 Dec 18	129.00000 -2.00	132.50	127.50	130.00	697,837
30 Nov 18	131.00000 -3.00	139.00	128.40	132.00	1,484,969
29 Nov 18	134.00000 +4.00	136.00	128.40	129.00	2,524,649
28 Nov 18	130.00000 +1.50	131.48	126.00	128.50	3,851,011
27 Nov 18	128.50000 +3.00	130.00	125.00	125.00	295,199
26 Nov 18	125.50000 -4.50	131.98	125.50	131.00	955,947
23 Nov 18	130.00000 +1.00	130.50	127.82	129.00	333,803
22 Nov 18	129.00000 +0.50	129.00	127.00	129.00	210,098
21 Nov 18	128.50000 -0.50	131.46	113.69	127.00	1,145,774
20 Nov 18	129.00000 -6.00	136.00	129.00	135.00	1,683,721
19 Nov 18	135.00000 +3.50	136.50	133.00	133.00	786,672
16 Nov 18	131.50000 -4.50	137.00	131.50	137.00	946,820
15 Nov 18	136.00000 +4.00	136.00	131.50	131.50	754,674
14 Nov 18	132.00000 -3.00	136.00	130.50	136.00	1,521,636
13 Nov 18	135.00000 +3.00	136.00	129.50	132.00	657,164
12 Nov 18	132.00000 +0.50	136.50	130.50	136.50	677,347
09 Nov 18	131.50000 +0.00	134.00	129.50	134.00	532,510
08 Nov 18	131.50000 -0.50	134.00	130.50	130.50	529,434
07 Nov 18	132.00000 -1.00	136.08	130.50	133.00	1,206,447
06 Nov 18	133.00000 +5.00	135.00	128.00	128.00	1,474,678
05 Nov 18	128.00000 +9.00	136.00	125.98	132.50	2,978,243
02 Nov 18	119.00000 +8.00	124.11	108.10	109.50	1,354,160
01 Nov 18	111.00000 +2.50	111.00	105.50	108.00	562,959
31 Oct 18	108.50000 +4.50	110.78	105.00	105.00	816,368
30 Oct 18	104.00000 -0.50	106.50	102.00	106.50	400,026
29 Oct 18	104.50000 -2.50	106.50	102.33	104.00	244,967
26 Oct 18	107.00000 +1.00	111.50	105.00	106.00	387,383
25 Oct 18	106.00000 -3.50	110.21	105.00	109.00	379,827
24 Oct 18	109.50000 +4.00	114.86	105.00	105.00	687,678
23 Oct 18	105.50000 -6.00	112.44	100.50	109.50	1,279,409
22 Oct 18	111.50000 +1.50	112.73	107.00	107.00	501,631
19 Oct 18	110.00000 +0.00	112.18	109.50	112.00	625,921
18 Oct 18	110.00000 -3.50	114.00	110.00	112.50	310,183
17 Oct 18	113.50000 +5.50	116.80	108.00	108.00	1,434,777
16 Oct 18	108.00000 +0.00	110.00	108.00	110.00	652,201
15 Oct 18	108.00000 +0.00	109.90	107.41	108.00	378,235
12 Oct 18	108.00000 -3.00	111.00	107.50	110.00	577,304
11 Oct 18	111.00000 +2.50	113.24	100.50	102.00	1,425,211
10 Oct 18	108.50000 -1.50	116.60	108.00	109.00	2,035,912
09 Oct 18	110.00000 +33.00	112.00	93.00	93.00	6,669,679
08 Oct 18	77.00000 -6.00	83.96	76.00	82.00	906,588
05 Oct 18	83.00000 -3.00	86.00	83.00	86.00	443,535
04 Oct 18	86.00000 -2.80	89.80	84.00	87.00	375,502
03 Oct 18	88.80000 +1.80	89.00	86.32	87.00	396,637
02 Oct 18	87.00000 -1.20	90.00	87.00	89.20	477,623
01 Oct 18	88.20000 +1.60	96.00	87.00	87.00	1,567,857
28 Sep 18	86.60000 +0.20	89.00	85.20	87.00	615,842
27 Sep 18	86.40000 -1.60	92.22	85.76	92.00	649,646
26 Sep 18	88.00000 -7.60	95.60	87.20	95.60	517,378
25 Sep 18	95.60000 +0.60	96.70	93.23	95.20	911,090
24 Sep 18	95.00000 -4.00	99.00	94.80	99.00	876,916
21 Sep 18	99.00000 +5.00	99.00	91.92	95.00	965,096
20 Sep 18	94.00000 +3.10	95.00	87.97	89.00	1,106,296
19 Sep 18	90.90000 +3.70	91.40	83.43	88.00	1,245,301
18 Sep 18	87.20000 +2.20	87.20	84.20	84.80	692,091
17 Sep 18	85.00000 +1.00	86.49	81.82	83.80	1,582,088
14 Sep 18	84.00000 +1.80	84.00	80.00	81.80	139,391
13 Sep 18	82.20000 +1.20	82.20	79.00	81.20	147,904
12 Sep 18	81.00000 +1.00	85.00	79.95	80.00	402,711
11 Sep 18	80.00000 +0.00	80.00	74.40	80.00	111,621
10 Sep 18	80.00000 +5.10	80.00	74.74	74.80	439,645
07 Sep 18	74.90000 -0.60	77.87	73.30	75.00	843,758
06 Sep 18	75.50000 -1.60	77.20	74.80	76.80	297,794
05 Sep 18	77.10000 +0.90	77.80	75.06	76.20	146,497
04 Sep 18	76.20000 -0.80	76.40	73.40	73.40	378,735
03 Sep 18	77.00000 +0.40	77.00	72.40	76.80	336,811
31 Aug 18	76.60000 -0.40	77.00	75.40	76.80	185,059
30 Aug 18	77.00000 +1.40	77.00	72.60	73.20	140,978
29 Aug 18	75.60000 +0.00	75.60	73.20	75.40	101,471
28 Aug 18	75.60000 -2.10	78.92	73.80	76.20	227,036
24 Aug 18	77.70000 -0.40	79.60	76.20	77.20	84,695
23 Aug 18	78.10000 -0.60	79.00	76.40	76.60	104,325
22 Aug 18	78.70000 -1.70	80.38	76.60	79.20	386,764
21 Aug 18	80.40000 -0.90	82.00	79.20	80.00	189,778
20 Aug 18	81.30000 +0.10	82.80	79.20	82.80	228,757
17 Aug 18	81.20000 +0.20	82.61	81.00	81.09	170,329
16 Aug 18	81.00000 +2.00	82.60	77.52	78.60	242,487
15 Aug 18	79.00000 +0.40	79.60	77.20	78.40	140,494
14 Aug 18	78.60000 -0.80	79.80	78.60	79.40	190,281
13 Aug 18	79.40000 +0.40	80.00	77.61	78.60	286,139
10 Aug 18	79.00000 -3.10	83.80	78.00	82.20	250,764
09 Aug 18	82.10000 -2.30	85.00	80.07	81.40	360,279
08 Aug 18	84.40000 +0.00	86.00	82.80	85.00	261,676
07 Aug 18	84.40000 -1.60	86.99	81.40	83.20	698,251
06 Aug 18	86.00000 +2.00	87.40	83.96	86.20	768,251
03 Aug 18	84.00000 +13.70	85.43	78.20	80.00	2,918,969
02 Aug 18	70.30000 +1.00	71.23	68.60	68.60	190,911
01 Aug 18	69.30000 -1.30	73.00	68.60	72.00	212,543
31 Jul 18	70.60000 +2.00	71.87	67.20	69.80	152,819
30 Jul 18	68.60000 +0.40	68.96	66.56	67.00	247,389
27 Jul 18	68.20000 -1.20	69.36	67.00	69.00	132,339
26 Jul 18	69.40000 -2.00	71.72	69.13	71.40	294,869
25 Jul 18	71.40000 +2.70	71.40	68.00	69.60	117,524
24 Jul 18	68.70000 +0.10	69.75	67.71	69.66	216,104
23 Jul 18	68.60000 -0.70	69.90	68.21	68.21	75,522
20 Jul 18	69.30000 -0.10	71.00	68.00	69.20	322,875
19 Jul 18	69.40000 +6.00	71.00	64.63	64.80	670,235
18 Jul 18	63.40000 +1.40	65.52	62.40	62.40	373,577
17 Jul 18	62.00000 -0.10	63.00	61.52	62.00	70,133
16 Jul 18	62.10000 +0.10	62.84	61.80	62.00	255,288
13 Jul 18	62.00000 +0.00	62.86	61.73	62.80	41,731
12 Jul 18	62.00000 +0.40	62.78	61.00	61.60	96,129
11 Jul 18	61.60000 +0.60	61.65	61.00	61.00	137,219
10 Jul 18	61.00000 -0.20	63.00	61.00	61.20	185,010
09 Jul 18	61.20000 +1.70	61.60	60.21	61.40	34,802
06 Jul 18	59.50000 -2.70	63.46	58.80	61.80	281,187
05 Jul 18	62.20000 +3.20	63.80	60.36	60.60	319,742
04 Jul 18	59.00000 -0.70	60.00	58.00	58.60	315,930
03 Jul 18	59.70000 -1.30	61.20	58.60	59.80	110,292
02 Jul 18	61.00000 +1.00	61.80	59.90	61.00	452,842
29 Jun 18	60.00000 +0.00	61.60	58.20	61.60	288,357
28 Jun 18	60.00000 +2.00	62.00	58.00	60.00	636,706
27 Jun 18	58.00000 +0.60	59.60	55.00	57.00	692,109
26 Jun 18	57.40000 -2.40	60.00	57.20	60.00	439,843
25 Jun 18	59.80000 -0.40	60.00	56.20	59.20	902,004
22 Jun 18	60.20000 +0.20	62.20	60.00	60.20	836,572
21 Jun 18	60.00000 -1.60	61.60	59.95	61.60	291,777
20 Jun 18	61.60000 +1.20	62.36	60.14	60.60	253,922
19 Jun 18	60.40000 -0.70	61.80	60.40	61.00	118,589
18 Jun 18	61.10000 +1.10	62.23	59.06	60.20	270,249
15 Jun 18	60.00000 +0.00	62.80	60.00	60.60	714,283
14 Jun 18	60.00000 -0.60	62.40	60.00	60.60	345,721
13 Jun 18	60.60000 -1.90	64.00	60.23	62.00	312,536
12 Jun 18	62.50000 -0.50	63.00	62.00	63.00	165,849
11 Jun 18	63.00000 +0.00	65.00	63.00	64.20	146,224
08 Jun 18	63.00000 +0.00	64.60	63.00	64.20	98,779
07 Jun 18	63.00000 -1.00	64.45	63.00	64.40	210,079
06 Jun 18	64.00000 +0.60	64.49	62.20	62.20	54,880
05 Jun 18	63.40000 -1.20	65.00	62.20	62.20	112,563
04 Jun 18	64.60000 +0.80	65.00	62.40	65.00	219,851
01 Jun 18	63.80000 -1.00	65.00	62.53	65.00	464,752
31 May 18	64.80000 +0.40	65.00	63.40	65.00	194,527
30 May 18	64.40000 -0.40	67.00	62.18	67.00	1,101,492
29 May 18	64.80000 -2.60	66.80	64.40	66.80	442,523
25 May 18	67.40000 -0.60	68.17	66.42	67.60	187,931
24 May 18	68.00000 +2.80	69.00	66.20	68.00	544,152
23 May 18	65.20000 -3.40	68.80	63.73	68.00	748,995
22 May 18	68.60000 -1.80	70.60	62.94	70.60	1,252,525
21 May 18	70.40000 -0.20	71.40	68.60	70.20	577,355
18 May 18	70.60000 -1.40	73.00	70.20	70.20	885,485
17 May 18	72.00000 +2.00	75.80	68.44	70.00	1,909,876
16 May 18	70.00000 +4.00	70.80	65.10	67.00	1,111,093
15 May 18	66.00000 +0.00	66.04	64.00	65.80	1,180,939
14 May 18	66.00000 +4.00	67.00	61.98	62.00	2,987,526
11 May 18	62.00000 -1.00	65.00	53.20	65.00	8,349,361
10 May 18	63.00000 -8.00	71.02	59.99	71.00	7,372,039
09 May 18	71.00000 -9.60	76.40	67.82	72.00	6,061,400
08 May 18	80.60000 -4.20	84.00	80.40	84.00	842,654
04 May 18	84.80000 +0.00	84.80	82.20	84.80	213,087
03 May 18	84.80000 +0.40	85.00	83.40	85.00	204,476
02 May 18	84.40000 +0.60	85.00	83.60	85.00	518,211
01 May 18	83.80000 +0.80	85.00	82.20	85.00	413,032
30 Apr 18	83.00000 +0.60	85.00	80.20	85.00	523,213
27 Apr 18	82.40000 +1.40	84.00	81.20	84.00	835,925
26 Apr 18	81.00000 -1.20	83.80	80.40	83.80	578,220
25 Apr 18	82.20000 -1.80	83.80	82.00	82.00	516,640
24 Apr 18	84.00000 -2.00	85.00	74.80	79.80	1,133,193
23 Apr 18	86.00000 +0.60	88.80	85.00	88.80	550,387
20 Apr 18	85.40000 +0.00	88.00	85.00	88.00	569,580
19 Apr 18	85.40000 +4.40	88.00	80.00	80.00	1,108,325
18 Apr 18	81.00000 -3.00	83.60	78.40	81.00	518,954
17 Apr 18	84.00000 +3.00	86.00	82.40	86.00	718,414
16 Apr 18	81.00000 -3.00	86.00	81.00	86.00	1,477,863
13 Apr 18	84.00000 +0.20	85.20	82.00	85.00	951,321
12 Apr 18	83.80000 +8.80	84.40	74.38	75.60	2,360,537
11 Apr 18	75.00000 +4.00	76.60	70.20	70.20	1,437,673
10 Apr 18	71.00000 +6.70	72.98	65.20	65.60	1,676,977
09 Apr 18	64.30000 -0.70	65.00	63.20	64.60	306,906
06 Apr 18	65.00000 -0.60	67.00	63.40	67.00	456,387
05 Apr 18	65.60000 +2.00	65.60	63.13	64.40	238,700
04 Apr 18	63.60000 -0.20	65.60	62.60	65.00	356,166
03 Apr 18	63.80000 -0.20	65.20	63.00	64.00	443,529
29 Mar 18	64.00000 -0.60	65.45	63.00	63.00	128,444
28 Mar 18	64.60000 -0.80	66.22	64.60	65.00	355,847
27 Mar 18	65.40000 -0.20	67.82	65.00	65.20	264,447
26 Mar 18	65.60000 -2.40	69.40	65.40	68.00	294,350
23 Mar 18	68.00000 -2.00	70.00	65.60	67.20	306,247
22 Mar 18	70.00000 +5.80	70.00	62.80	65.00	528,540
21 Mar 18	64.20000 +2.00	65.97	62.15	63.60	407,573
20 Mar 18	62.20000 -1.40	65.80	61.00	63.20	501,030
19 Mar 18	63.60000 -4.00	68.00	63.00	65.80	828,975
16 Mar 18	67.60000 -1.40	69.62	66.00	69.00	628,959
15 Mar 18	69.00000 -1.60	71.00	68.54	69.00	363,359
14 Mar 18	70.60000 +0.20	73.40	70.40	70.40	221,716
13 Mar 18	70.40000 -0.60	73.40	70.20	71.20	389,132
12 Mar 18	71.00000 -1.20	73.58	70.00	70.20	403,044
09 Mar 18	72.20000 -2.00	73.40	64.18	70.60	1,356,041
08 Mar 18	74.20000 -0.80	75.00	72.88	75.00	115,458
07 Mar 18	75.00000 +1.00	76.00	72.12	74.00	195,380
06 Mar 18	74.00000 -0.80	74.65	72.61	73.60	216,652
05 Mar 18	74.80000 +3.80	75.40	69.54	71.00	441,610
02 Mar 18	71.00000 -3.00	75.80	69.34	73.60	460,452
01 Mar 18	74.00000 -2.60	76.20	73.00	76.20	389,571
28 Feb 18	76.60000 +1.40	79.00	75.00	75.60	254,140
27 Feb 18	75.20000 -3.40	79.40	75.00	77.80	340,057
26 Feb 18	78.60000 -1.80	80.80	77.81	80.60	255,964
23 Feb 18	80.40000 +1.40	80.97	77.28	79.20	300,259
22 Feb 18	79.00000 -2.80	81.40	79.00	79.80	215,617
21 Feb 18	81.80000 -0.60	82.33	80.59	81.20	141,567
20 Feb 18	82.40000 +0.20	83.60	81.68	83.60	281,305
19 Feb 18	82.20000 +1.40	83.00	80.00	81.00	571,065
16 Feb 18	80.80000 +2.40	81.80	77.94	80.60	428,919
15 Feb 18	78.40000 +2.80	82.00	76.88	77.60	664,738
14 Feb 18	75.60000 +2.00	77.60	72.73	74.60	564,797
13 Feb 18	73.60000 -0.60	74.60	72.40	73.80	960,925
12 Feb 18	74.20000 -1.40	76.80	71.81	76.80	695,883
09 Feb 18	75.60000 -4.00	78.81	72.26	78.00	1,066,849
08 Feb 18	79.60000 +0.20	80.80	78.20	79.40	174,967
07 Feb 18	79.40000 +2.40	83.80	77.00	82.00	1,015,937
06 Feb 18	77.00000 -5.80	81.24	75.80	81.20	1,571,669
05 Feb 18	82.80000 -2.20	85.10	82.20	85.00	446,728
02 Feb 18	85.00000 -1.00	87.00	84.20	87.00	384,106
01 Feb 18	86.00000 +1.60	87.20	83.20	86.00	391,061
31 Jan 18	84.40000 +0.40	86.00	82.00	86.00	240,268
30 Jan 18	84.00000 -2.00	85.80	79.45	85.80	641,867
29 Jan 18	86.00000 +1.00	91.00	84.20	85.00	1,005,975
26 Jan 18	85.00000 +0.00	87.29	83.43	83.80	275,360
25 Jan 18	85.00000 -1.00	88.00	84.20	87.80	273,870
24 Jan 18	86.00000 -1.00	88.24	85.00	85.40	322,413
23 Jan 18	87.00000 +2.60	88.50	84.79	85.00	493,061
22 Jan 18	84.40000 -4.60	88.00	81.00	83.60	1,303,331
19 Jan 18	89.00000 +1.00	90.80	87.09	87.80	1,069,067
18 Jan 18	88.00000 -2.00	89.10	85.79	88.00	732,324
17 Jan 18	90.00000 +1.00	91.00	88.00	88.00	573,930
16 Jan 18	89.00000 -2.00	93.00	88.00	93.00	1,128,130
15 Jan 18	91.00000 +0.00	93.00	90.20	91.00	1,160,417
12 Jan 18	91.00000 +0.60	92.80	89.40	89.40	902,029
11 Jan 18	90.40000 +5.40	91.46	86.45	87.00	1,294,076
10 Jan 18	85.00000 +0.00	86.80	84.50	85.00	443,417
09 Jan 18	85.00000 +0.00	86.00	84.00	84.60	425,529
08 Jan 18	85.00000 -1.40	86.40	84.00	86.40	697,939
05 Jan 18	86.40000 +0.40	87.00	84.40	87.00	455,603
04 Jan 18	86.00000 +1.60	86.40	82.50	84.40	521,313
03 Jan 18	84.40000 -0.40	87.00	83.00	87.00	571,474
02 Jan 18	84.80000 +0.80	87.00	83.10	83.20	606,595
29 Dec 17	84.00000 +2.25	84.92	80.95	83.00	245,141
28 Dec 17	81.75000 -1.25	82.68	79.00	82.25	327,008
27 Dec 17	83.00000 -1.00	85.89	81.00	81.00	369,240
22 Dec 17	84.00000 +3.00	84.00	80.00	82.00	161,072
21 Dec 17	81.00000 -2.25	83.50	78.00	83.50	388,229
20 Dec 17	83.25000 +2.75	83.33	78.59	80.50	435,616
19 Dec 17	80.50000 +4.50	81.00	75.50	75.50	528,744
18 Dec 17	76.00000 +2.00	77.00	73.50	73.50	789,115
15 Dec 17	74.00000 +1.25	74.00	71.50	73.75	464,050
14 Dec 17	72.75000 +1.00	74.00	71.25	71.25	533,564
13 Dec 17	71.75000 -0.75	73.50	71.25	71.25	344,236
12 Dec 17	72.50000 -3.25	74.25	66.78	70.00	1,063,031
11 Dec 17	75.75000 +8.38	77.00	65.50	67.25	1,852,562
08 Dec 17	67.37500 +4.38	68.39	61.44	62.50	912,913
07 Dec 17	63.00000 -1.75	67.66	62.00	65.00	609,073
06 Dec 17	64.75000 +5.38	65.00	58.57	60.00	1,647,781
05 Dec 17	59.37500 +4.88	60.00	52.25	53.50	1,073,180
04 Dec 17	54.50000 -4.63	61.75	54.26	60.00	1,913,708
01 Dec 17	59.12500 -7.63	70.00	58.00	67.50	3,192,685
30 Nov 17	66.75000 +39.13	75.00	40.00	40.00	9,257,685
20 Nov 17	27.62500 +0.00	28.50	27.38	28.50	50,955
17 Nov 17	27.62500 -0.13	28.25	27.25	28.00	498,279
16 Nov 17	27.75000 -1.50	29.25	27.25	29.25	1,968,183
15 Nov 17	29.25000 -1.13	30.55	29.00	30.00	619,586
14 Nov 17	30.37500 -1.13	31.12	29.65	30.50	794,683
13 Nov 17	31.50000 +1.50	31.50	29.46	30.00	768,634
10 Nov 17	30.00000 -0.88	31.50	29.41	31.50	522,533
09 Nov 17	30.87500 -0.50	31.63	29.75	30.50	335,911
08 Nov 17	31.37500 +1.13	32.00	29.42	31.00	1,195,225
07 Nov 17	30.25000 +1.13	31.00	29.25	29.25	1,118,391
06 Nov 17	29.12500 +0.50	30.00	28.25	29.00	1,269,302
03 Nov 17	28.62500 +1.00	29.00	26.75	28.00	940,543
02 Nov 17	27.62500 +0.25	28.00	27.03	27.75	310,252
01 Nov 17	27.37500 +1.75	28.09	25.75	25.75	979,640
31 Oct 17	25.62500 +0.13	26.25	25.25	26.25	488,090
30 Oct 17	25.50000 -0.75	26.37	25.25	25.25	1,039,143
27 Oct 17	26.25000 +0.50	26.28	25.25	25.50	574,395
26 Oct 17	25.75000 +0.00	26.40	25.50	26.00	97,575
25 Oct 17	25.75000 -0.88	27.04	25.75	26.25	181,112
24 Oct 17	26.62500 +0.13	26.81	26.26	26.81	108,350
23 Oct 17	26.50000 -1.38	27.70	26.26	26.75	473,184
20 Oct 17	27.87500 -0.38	28.42	27.00	27.50	492,556
19 Oct 17	28.25000 +0.50	28.75	26.25	26.25	891,319
18 Oct 17	27.75000 +0.75	27.90	26.08	27.50	575,988
17 Oct 17	27.00000 +0.50	27.50	26.50	27.00	419,150
16 Oct 17	26.50000 +0.00	27.00	26.09	27.00	654,276
13 Oct 17	26.50000 +0.00	27.00	26.11	26.50	146,945
12 Oct 17	26.50000 -0.25	27.25	26.00	26.00	272,507
11 Oct 17	26.75000 -0.75	27.04	25.75	25.75	94,131
10 Oct 17	27.50000 +2.25	27.50	25.28	26.25	348,397
09 Oct 17	25.25000 -1.75	27.50	25.06	26.25	682,284
06 Oct 17	27.00000 -0.50	27.09	26.08	26.50	206,866
05 Oct 17	27.50000 +0.38	27.50	26.33	27.00	497,505
04 Oct 17	27.12500 +0.63	27.39	26.33	26.50	250,113
03 Oct 17	26.50000 -0.63	27.50	26.00	26.00	124,982
02 Oct 17	27.12500 -0.13	27.50	26.00	26.00	558,702
29 Sep 17	27.25000 +1.50	27.68	25.34	26.00	886,742
28 Sep 17	25.75000 -1.75	28.44	24.58	27.50	3,067,521
27 Sep 17	27.50000 +0.50	28.50	26.70	27.00	1,151,868
26 Sep 17	27.00000 -0.25	28.00	26.00	27.50	953,747
25 Sep 17	27.25000 +2.00	27.67	25.04	25.25	1,319,429
22 Sep 17	25.25000 +1.25	25.55	24.00	24.75	1,329,229
21 Sep 17	24.00000 +1.50	24.50	22.04	23.00	1,516,659
20 Sep 17	22.50000 +0.25	22.97	21.50	22.75	394,823
19 Sep 17	22.25000 +0.00	23.04	21.67	22.25	718,232
18 Sep 17	22.25000 -0.25	22.77	21.67	22.50	1,343,859
15 Sep 17	22.50000 +0.38	22.50	20.25	20.50	1,910,480
14 Sep 17	22.12500 -0.13	22.50	22.00	22.25	471,468
13 Sep 17	22.25000 -0.25	22.74	22.00	22.00	283,701
12 Sep 17	22.50000 -0.13	23.00	22.00	22.25	67,989
11 Sep 17	22.62500 +0.13	22.64	22.00	22.00	494,811
08 Sep 17	22.50000 +0.25	22.65	22.00	22.25	705,316
07 Sep 17	22.25000 -0.50	23.00	22.25	22.25	302,036
06 Sep 17	22.75000 -0.25	23.75	22.38	23.00	199,043
05 Sep 17	23.00000 +0.75	23.15	22.25	23.00	275,828
04 Sep 17	22.25000 -0.63	23.66	22.00	22.50	845,045
01 Sep 17	22.87500 -0.47	23.06	22.19	22.75	564,557
31 Aug 17	23.34000 +0.59	23.34	22.25	22.25	211,541
30 Aug 17	22.75000 -0.75	23.70	22.51	23.00	482,865
29 Aug 17	23.50000 -1.00	23.50	21.00	23.00	1,698,608
25 Aug 17	24.50000 -0.88	25.00	24.00	24.00	455,427
24 Aug 17	25.37500 -0.25	25.50	24.85	25.00	133,184
23 Aug 17	25.62500 +1.38	25.70	24.44	25.00	590,676
22 Aug 17	24.25000 +0.00	25.07	24.00	24.50	185,696
21 Aug 17	24.25000 -1.00	24.93	24.10	24.50	343,235
18 Aug 17	25.25000 -0.50	25.70	24.65	25.00	292,196
17 Aug 17	25.74990 +0.75	25.75	24.85	25.00	191,305
16 Aug 17	25.00000 -0.75	25.98	25.00	25.00	143,883
15 Aug 17	25.75000 +0.25	26.00	25.00	25.50	328,336
14 Aug 17	25.50000 +0.00	26.13	25.15	25.50	608,432
11 Aug 17	25.50000 -1.50	26.70	25.25	26.00	308,067
10 Aug 17	27.00000 -0.75	27.00	25.77	27.00	278,368
09 Aug 17	27.75000 +0.00	27.75	27.75	27.75	384
08 Aug 17	27.75000 +1.25	27.75	25.50	26.00	189,950
07 Aug 17	26.50000 -0.25	26.50	26.00	26.00	6,837
04 Aug 17	26.75000 +0.00	26.75	26.00	26.00	795
03 Aug 17	26.75000 +0.25	26.75	26.00	26.00	797
02 Aug 17	26.50000 -0.50	26.50	26.50	26.50	8,332
01 Aug 17	27.00000 +0.00	27.00	26.50	26.75	48,891
31 Jul 17	27.00000 +0.00	27.75	26.00	26.50	27,935
28 Jul 17	27.00000 -0.50	27.75	26.00	27.25	96,956
27 Jul 17	27.50000 -0.75	28.50	27.00	28.50	19,034
26 Jul 17	28.25000 +0.25	28.25	27.00	27.00	11,997
25 Jul 17	28.00000 +0.50	28.50	27.00	27.00	119,188
24 Jul 17	27.50000 +0.75	27.50	26.00	26.50	220,108
21 Jul 17	26.75000 +0.00	27.00	26.00	26.00	98,092
20 Jul 17	26.75000 +1.00	26.75	25.25	26.50	16,217
19 Jul 17	25.75000 -0.50	25.75	24.75	24.75	41,117
18 Jul 17	26.25000 +0.75	26.25	24.50	24.50	47,491
17 Jul 17	25.50000 -0.50	26.00	25.00	25.50	63,068
14 Jul 17	26.00000 +0.75	26.00	24.75	25.00	77,457
13 Jul 17	25.25000 -1.25	26.75	24.50	26.75	188,372
12 Jul 17	26.50000 +1.50	26.50	25.25	25.25	2,539
11 Jul 17	25.00000 -1.25	26.00	25.00	26.00	249,283
10 Jul 17	26.25000 +0.13	26.25	25.75	26.00	22,526
07 Jul 17	26.12500 -0.13	26.25	25.75	26.25	88,109
06 Jul 17	26.25000 +0.00	27.00	25.50	26.25	328,877
05 Jul 17	26.25000 -1.63	27.25	26.25	27.25	79,061
04 Jul 17	27.87500 +0.88	28.25	27.25	28.00	59,207
03 Jul 17	27.00000 -0.25	27.75	26.00	27.00	640,342
30 Jun 17	27.25000 -1.25	28.75	27.00	28.50	644,031
29 Jun 17	28.50000 -1.75	30.75	28.25	30.00	408,081
28 Jun 17	30.25000 -0.25	30.25	30.25	30.25	28,334
27 Jun 17	30.50000 +0.50	31.50	29.25	29.25	341,042
26 Jun 17	30.00000 +0.50	30.75	29.75	30.25	75,014
23 Jun 17	29.50000 +1.13	30.50	28.75	28.75	359,748
22 Jun 17	28.37500 -0.63	29.00	28.00	28.00	88,995
21 Jun 17	29.00000 +0.00	29.75	28.25	28.25	52,202
20 Jun 17	29.00000 -0.97	30.00	29.00	30.00	10,824
19 Jun 17	29.97250 +0.22	30.00	29.97	30.00	92,666
16 Jun 17	29.75000 -0.50	30.75	29.69	30.25	332,041
15 Jun 17	30.25000 -0.25	31.67	29.88	30.50	477,040
14 Jun 17	30.50000 -1.50	32.00	30.50	32.00	760,211
13 Jun 17	32.00000 +2.50	32.00	28.89	30.00	795,956
12 Jun 17	29.50000 -0.50	30.06	28.63	30.00	903,451
09 Jun 17	30.00000 -1.00	30.75	29.75	30.00	826,828
08 Jun 17	31.00000 +0.75	31.00	30.00	30.50	402,550
07 Jun 17	30.25000 -0.75	32.00	30.00	30.75	945,623
06 Jun 17	31.00000 -0.50	31.50	29.75	31.50	2,122,803
05 Jun 17	31.50000 +0.50	32.00	30.26	32.00	666,316
02 Jun 17	31.00000 -1.00	32.00	30.75	32.00	444,417
01 Jun 17	32.00000 +0.50	32.25	30.76	32.00	477,767
31 May 17	31.50000 -0.50	33.00	31.21	33.00	597,286
30 May 17	32.00000 -1.50	33.40	32.00	32.75	586,825
26 May 17	33.50000 +0.25	33.50	32.26	32.75	881,798
25 May 17	33.25000 +0.00	34.00	32.83	34.00	1,051,035
24 May 17	33.25000 +1.50	34.00	31.69	32.00	2,021,574
23 May 17	31.75000 +1.00	32.25	30.44	30.50	1,204,406
22 May 17	30.75000 -0.50	31.25	30.65	31.25	469,551
19 May 17	31.25000 +0.75	31.25	29.90	30.50	894,876
18 May 17	30.50000 -0.25	31.00	30.25	30.50	370,497
17 May 17	30.75000 +0.63	31.25	29.75	29.75	549,675
16 May 17	30.12500 -0.13	30.88	29.36	29.50	810,489
15 May 17	30.25000 +0.00	31.50	29.50	30.00	1,072,668
12 May 17	30.25000 +0.25	31.00	29.58	30.00	490,097
11 May 17	30.00000 -1.13	31.50	29.50	31.25	752,177
10 May 17	31.12500 -0.38	31.35	29.94	31.00	522,432
09 May 17	31.50000 +1.00	31.75	29.50	29.75	1,283,951
08 May 17	30.50000 +0.00	30.63	29.33	30.00	553,806
05 May 17	30.50000 -0.63	31.00	29.14	30.00	1,456,933
04 May 17	31.12500 +1.63	32.00	29.59	31.00	1,452,257
03 May 17	29.50000 -1.00	31.25	28.20	30.50	2,298,902
02 May 17	30.50000 -2.13	32.63	30.00	32.63	1,391,069
28 Apr 17	32.62500 +0.38	33.25	32.33	33.25	418,908
27 Apr 17	32.25000 -0.75	33.25	31.71	33.25	2,307,761
26 Apr 17	33.00000 +0.00	33.32	32.47	32.55	743,932
25 Apr 17	33.00000 +1.25	33.50	31.75	32.00	1,247,403
24 Apr 17	31.75000 +0.00	32.12	31.16	31.75	3,710,555
21 Apr 17	31.75000 +0.50	32.00	31.16	32.00	580,055
20 Apr 17	31.25000 -0.50	32.00	31.13	31.75	658,169
19 Apr 17	31.75000 -0.38	33.14	31.25	32.75	1,420,558
18 Apr 17	32.12500 -1.13	33.10	31.75	32.00	833,918
13 Apr 17	33.25000 +1.00	33.25	32.00	32.75	1,587,991
12 Apr 17	32.25000 +1.25	33.75	30.25	31.75	3,233,260
11 Apr 17	31.00000 -0.38	32.00	30.00	32.00	3,266,800
10 Apr 17	31.37500 +1.75	32.75	30.25	30.25	3,056,837
07 Apr 17	29.62500 +1.25	31.94	28.26	29.00	3,634,410
06 Apr 17	28.37500 +1.88	28.86	26.71	27.50	5,294,220
05 Apr 17	26.50000 -0.25	27.50	26.26	27.50	841,322
04 Apr 17	26.75000 -0.25	27.50	26.41	27.50	731,346
03 Apr 17	27.00000 -0.25	28.50	26.71	27.75	1,268,297
31 Mar 17	27.25000 +2.75	28.31	24.35	25.00	2,951,938
30 Mar 17	24.50000 +0.00	24.79	24.26	24.50	571,379
29 Mar 17	24.50000 +0.75	24.80	23.92	24.75	998,235
28 Mar 17	23.75000 +0.88	24.25	22.84	23.00	1,948,192
27 Mar 17	22.87500 +0.13	25.09	22.18	22.50	1,803,703
24 Mar 17	22.75000 +1.50	23.00	21.44	22.00	962,580
23 Mar 17	21.25000 -0.38	21.81	21.00	21.25	236,415
22 Mar 17	21.62500 -0.38	21.94	20.75	21.50	326,565
21 Mar 17	22.00000 +0.00	22.30	20.81	21.75	851,831
20 Mar 17	22.00000 -0.13	22.75	21.11	22.75	814,766
17 Mar 17	22.12700 +0.25	22.13	21.13	22.00	697,346
16 Mar 17	21.87500 +0.13	22.22	21.50	21.75	580,319
15 Mar 17	21.75000 -0.38	22.62	20.88	22.00	1,223,335
14 Mar 17	22.12500 +0.25	22.75	21.32	22.75	325,202
13 Mar 17	21.87500 +0.25	22.06	20.57	20.75	1,119,840
10 Mar 17	21.62500 -0.63	22.17	21.28	22.00	1,139,018
09 Mar 17	22.25000 -1.38	23.66	21.00	22.75	2,718,805
08 Mar 17	23.62500 -0.38	24.19	22.75	23.75	743,148
07 Mar 17	24.00000 +0.25	24.00	22.40	24.00	1,400,500
06 Mar 17	23.75000 -1.13	25.99	23.63	25.75	1,001,259
03 Mar 17	24.87500 -0.38	25.25	24.50	24.75	386,424
02 Mar 17	25.25000 +0.00	26.00	25.13	25.75	919,429
01 Mar 17	25.25000 -0.50	27.00	25.25	26.50	1,876,937
28 Feb 17	25.75000 -0.50	26.50	25.69	26.50	1,465,742
27 Feb 17	26.25000 +2.25	26.50	24.17	25.00	2,608,526
24 Feb 17	24.00000 -0.25	24.36	23.44	24.25	404,357
23 Feb 17	24.25000 +0.75	24.47	24.10	24.10	356,163
22 Feb 17	23.50000 +0.13	24.25	23.21	23.75	501,867
21 Feb 17	23.37500 -0.38	23.87	22.50	23.50	484,462
20 Feb 17	23.75000 +1.00	24.00	22.50	23.25	1,362,217
17 Feb 17	22.75000 -0.25	23.00	21.69	22.75	1,175,147
16 Feb 17	23.00000 -0.25	23.80	22.39	23.25	1,230,151
15 Feb 17	23.25000 -0.45	24.50	23.17	23.50	651,743
14 Feb 17	23.70000 -0.17	25.10	23.70	24.00	1,234,674
13 Feb 17	23.87500 +0.38	24.75	23.25	23.50	922,901
10 Feb 17	23.50000 -0.50	24.33	23.20	24.00	1,162,734
09 Feb 17	24.00000 -0.63	25.17	23.75	24.50	674,488
08 Feb 17	24.62500 +0.63	25.43	24.33	24.75	573,245
07 Feb 17	24.00000 -1.38	25.95	23.75	25.25	1,641,653
06 Feb 17	25.37500 +0.88	26.39	25.24	25.75	1,058,239
03 Feb 17	24.50000 +0.38	26.37	23.35	24.00	3,497,044
02 Feb 17	24.12500 +2.13	24.37	22.33	23.00	2,453,752
01 Feb 17	22.00000 -1.00	23.25	22.00	23.00	527,803
31 Jan 17	23.00000 +0.63	23.31	22.70	22.94	769,459
30 Jan 17	22.37500 +0.13	23.85	22.25	22.75	1,116,268
27 Jan 17	22.25000 +1.38	23.57	20.48	20.50	3,454,617
26 Jan 17	20.87500 +1.38	21.44	19.71	19.75	1,787,327
25 Jan 17	19.50000 -0.50	20.31	19.50	20.00	234,526
24 Jan 17	20.00000 +0.25	20.07	19.50	19.75	621,020
23 Jan 17	19.75000 +0.25	20.24	19.50	19.75	335,916
20 Jan 17	19.50000 -0.13	20.37	19.50	19.50	456,745
19 Jan 17	19.62500 +0.00	20.45	19.39	20.00	297,999
18 Jan 17	19.62500 +0.13	20.27	19.14	19.50	1,112,963
17 Jan 17	19.50000 -0.25	20.37	19.26	20.00	710,195
16 Jan 17	19.75000 +0.25	20.56	19.25	20.25	639,125
13 Jan 17	19.50000 +0.00	20.12	19.45	20.00	259,621
12 Jan 17	19.50000 -0.13	20.20	19.00	19.50	965,742
11 Jan 17	19.62500 +0.88	20.17	19.00	19.25	1,643,553
10 Jan 17	18.75000 +2.63	20.49	16.50	16.50	6,897,816
09 Jan 17	16.12500 +0.50	16.50	16.00	16.25	322,216
06 Jan 17	15.62500 -0.13	16.00	15.51	15.75	98,382
05 Jan 17	15.75000 -0.13	16.50	15.00	15.50	405,464
04 Jan 17	15.87500 +1.13	16.38	15.00	15.00	756,550
03 Jan 17	14.75000 +0.25	14.75	14.00	14.00	1,017,878
30 Dec 16	14.50000 -0.13	14.75	14.25	14.25	195,718
29 Dec 16	14.62500 -0.63	15.25	14.63	15.25	451,012
28 Dec 16	15.25000 +0.50	15.48	15.15	15.48	102,360
23 Dec 16	14.75000 -0.13	14.75	14.69	14.75	177,067
22 Dec 16	14.87500 -0.13	15.00	14.75	14.75	55,668
21 Dec 16	15.00000 -0.25	15.75	14.95	15.75	392,547
20 Dec 16	15.25000 +0.00	15.75	15.00	15.00	45,867
19 Dec 16	15.25000 +0.00	16.00	15.18	15.81	242,965
16 Dec 16	15.25000 -0.38	16.00	15.00	16.00	299,427
15 Dec 16	15.62500 +0.63	16.00	15.25	15.25	425,369
14 Dec 16	15.00000 -0.63	15.57	14.75	14.75	369,652
13 Dec 16	15.62500 +0.13	15.99	15.38	15.75	134,445
12 Dec 16	15.50000 +0.25	15.75	15.00	15.75	778,541
09 Dec 16	15.25000 +0.25	15.65	14.75	15.00	481,299
08 Dec 16	15.00000 -0.50	15.00	14.70	15.00	85,193
07 Dec 16	15.50000 +0.13	15.67	15.00	15.00	160,714
06 Dec 16	15.37500 +0.25	16.00	14.88	15.00	567,427
05 Dec 16	15.12500 +0.25	15.50	14.94	15.50	260,130
02 Dec 16	14.87500 -0.50	15.25	14.57	15.00	371,341
01 Dec 16	15.37500 +1.88	15.75	13.81	14.00	1,470,244
30 Nov 16	13.50000 +0.25	14.00	13.11	14.00	502,437
29 Nov 16	13.25000 -0.50	14.02	13.00	13.25	391,335
28 Nov 16	13.75000 +0.00	14.00	13.61	13.61	68,830
25 Nov 16	13.75000 +0.14	14.25	13.27	14.25	210,383
24 Nov 16	13.61010 -0.14	13.61	13.61	13.61	259
23 Nov 16	13.75000 +0.00	14.03	13.38	14.00	342,935
22 Nov 16	13.75000 +0.13	14.25	13.25	14.25	325,161
21 Nov 16	13.62500 -0.38	14.00	13.11	13.50	165,881
18 Nov 16	14.00000 +0.00	14.25	13.50	13.75	260,927
17 Nov 16	14.00000 +0.13	14.04	13.57	13.75	352,594
16 Nov 16	13.87500 +0.63	14.08	13.67	13.75	691,545
15 Nov 16	13.25000 -0.13	13.83	13.06	13.25	273,680
14 Nov 16	13.37500 +0.13	13.50	12.86	13.50	98,587
11 Nov 16	13.25000 -0.63	13.85	13.01	13.75	217,285
10 Nov 16	13.87500 +0.00	13.98	13.75	13.75	71,046
09 Nov 16	13.87500 -0.13	14.00	13.00	13.75	522,663
08 Nov 16	14.00000 -0.08	14.13	13.94	14.00	167,311
07 Nov 16	14.08260 -0.17	14.08	14.08	14.08	27,462
04 Nov 16	14.25000 -0.25	14.38	14.21	14.25	383,006
03 Nov 16	14.50000 -0.25	14.50	14.25	14.25	149,907
02 Nov 16	14.75000 +0.00	14.76	14.50	14.76	120,030
01 Nov 16	14.75000 +0.50	14.88	14.08	14.50	354,129
31 Oct 16	14.25000 -0.50	14.76	14.02	14.25	665,798
28 Oct 16	14.75000 +0.00	14.76	14.26	14.36	44,736
27 Oct 16	14.75000 +0.13	15.25	14.25	14.25	135,426
26 Oct 16	14.62500 +0.25	14.67	14.25	14.25	78,010
25 Oct 16	14.37500 -0.38	14.45	14.14	14.42	313,991
24 Oct 16	14.75000 +0.00	15.25	14.50	15.25	1,139,337
21 Oct 16	14.75000 -0.13	14.75	14.50	14.50	175,468
20 Oct 16	14.87500 +0.13	15.17	14.50	14.95	277,907
19 Oct 16	14.75000 -0.25	15.00	14.75	15.00	537,895
18 Oct 16	15.00000 +0.00	15.35	14.94	15.35	124,655
17 Oct 16	15.00000 -0.25	15.42	14.75	14.75	689,811
14 Oct 16	15.25000 +0.13	15.40	15.25	15.40	390,000
13 Oct 16	15.12500 +0.00	15.50	15.00	15.42	202,074
12 Oct 16	15.12500 -0.25	15.75	15.00	15.75	362,739
11 Oct 16	15.37500 +0.00	16.00	15.25	15.75	983,282
10 Oct 16	15.37500 +0.50	15.95	14.75	14.75	777,342
07 Oct 16	14.87500 +0.88	15.09	14.45	14.50	557,565
06 Oct 16	14.00000 +0.00	14.45	13.68	13.68	104,490
05 Oct 16	14.00000 +0.00	14.45	13.75	13.75	256,883
04 Oct 16	14.00000 -0.13	14.34	13.75	13.75	316,820
03 Oct 16	14.12500 +0.00	14.45	13.55	14.00	837,022
30 Sep 16	14.12500 -0.63	14.50	13.52	14.00	1,524,000
29 Sep 16	14.75000 -0.13	15.13	14.71	14.75	497,713
28 Sep 16	14.87500 -0.25	15.50	14.50	14.50	394,668
27 Sep 16	15.12500 -0.13	15.38	15.00	15.00	912,568
26 Sep 16	15.25000 -0.38	15.67	15.25	15.50	237,134
23 Sep 16	15.62500 -0.13	15.78	15.31	15.67	58,174
22 Sep 16	15.75000 +0.25	15.78	15.31	15.75	457,758
21 Sep 16	15.50000 +0.25	15.53	15.11	15.50	341,441
20 Sep 16	15.25000 +0.25	15.25	14.93	15.22	243,824
19 Sep 16	15.00000 +0.00	15.06	14.75	14.75	462,667
16 Sep 16	15.00000 +0.00	15.10	14.63	15.00	150,016
15 Sep 16	15.00000 +0.25	15.10	14.50	15.00	573,570
14 Sep 16	14.75000 -0.13	15.15	14.50	14.75	429,525
13 Sep 16	14.87500 -0.13	15.25	14.50	15.00	796,738
12 Sep 16	15.00000 -0.38	15.62	14.94	15.00	854,210
09 Sep 16	15.37500 -0.38	15.60	15.10	15.50	372,228
08 Sep 16	15.75000 +0.06	16.00	15.50	16.00	312,578
07 Sep 16	15.68750 +0.19	16.11	15.69	16.00	340,167
06 Sep 16	15.50000 +0.50	16.40	15.26	15.75	1,017,883
05 Sep 16	15.00000 -0.25	16.00	14.69	16.00	1,342,487
02 Sep 16	15.25000 +0.00	15.45	15.00	15.10	182,222
01 Sep 16	15.25000 -0.13	15.85	14.60	15.25	210,510
31 Aug 16	15.37500 -0.13	15.89	15.25	15.50	505,159
30 Aug 16	15.50000 -0.25	16.75	15.30	16.50	1,060,249
26 Aug 16	15.75000 +0.00	16.22	15.50	15.75	512,336
25 Aug 16	15.75000 +0.88	16.75	14.89	15.00	2,827,769
24 Aug 16	14.87500 +0.00	15.06	14.80	14.80	449,416
23 Aug 16	14.87500 +0.25	15.20	13.50	14.25	1,298,006
22 Aug 16	14.62500 +0.25	14.75	14.32	14.50	301,020
19 Aug 16	14.37500 -0.25	14.63	14.25	14.25	517,968
18 Aug 16	14.62500 +1.38	14.70	13.66	13.75	850,178
17 Aug 16	13.25000 +0.00	13.47	13.17	13.47	105,269
16 Aug 16	13.25000 -0.25	13.30	13.23	13.23	206,172
15 Aug 16	13.50000 -0.14	13.60	13.23	13.50	761,302
12 Aug 16	13.64400 +0.39	13.64	13.16	13.50	64,680
11 Aug 16	13.25000 +0.00	13.35	13.15	13.30	193,322
10 Aug 16	13.25000 +0.00	13.70	13.00	13.25	311,825
09 Aug 16	13.25000 +0.00	13.38	13.09	13.31	228,289
08 Aug 16	13.25000 +0.13	13.62	13.12	13.25	438,103
05 Aug 16	13.12500 +0.25	13.25	13.00	13.00	155,576
04 Aug 16	12.87500 +0.13	13.00	12.52	13.00	123,939
03 Aug 16	12.75000 +0.00	13.00	12.22	12.81	797,229
02 Aug 16	12.75000 +0.00	12.81	12.44	12.50	135,203
01 Aug 16	12.75000 +0.13	13.50	12.61	13.25	427,588
29 Jul 16	12.62500 +0.38	13.68	12.50	13.50	1,080,464
28 Jul 16	12.25000 -0.62	13.29	12.25	12.25	168,641
27 Jul 16	12.87010 +0.00	13.25	12.87	13.00	450,635
26 Jul 16	12.87500 -0.13	12.99	12.53	12.71	16,034
25 Jul 16	13.00000 +0.00	13.25	12.94	13.25	503,728
22 Jul 16	13.00000 -0.38	13.75	13.00	13.75	123,701
21 Jul 16	13.37500 +0.75	13.50	12.78	13.25	398,427
20 Jul 16	12.62500 -0.50	13.24	12.50	12.50	492,501
19 Jul 16	13.12500 -0.25	13.75	13.00	13.75	141,651
18 Jul 16	13.37500 +0.25	13.60	12.75	12.75	542,875
15 Jul 16	13.12500 -0.63	13.90	13.13	13.50	628,162
14 Jul 16	13.75000 +0.75	13.90	12.40	13.00	1,382,103
13 Jul 16	13.00000 +1.00	13.00	11.94	12.75	821,089
12 Jul 16	12.00000 +1.00	12.00	11.05	11.25	1,359,418
11 Jul 16	11.00000 +0.13	11.12	10.81	11.00	435,365
08 Jul 16	10.87500 +0.00	10.93	10.50	10.50	331,849
07 Jul 16	10.87500 -0.13	11.12	10.58	10.58	235,428
06 Jul 16	11.00000 +0.00	11.12	10.81	11.12	102,848
05 Jul 16	11.00000 -0.13	11.13	11.00	11.00	852,681
04 Jul 16	11.12500 +0.00	11.47	11.00	11.25	584,222
01 Jul 16	11.12500 +0.00	11.22	11.00	11.00	442,071
30 Jun 16	11.12500 +0.25	11.50	10.71	11.50	679,571
29 Jun 16	10.87500 +0.00	11.27	10.88	11.25	263,080
28 Jun 16	10.87500 +0.13	11.10	10.00	10.25	114,649
27 Jun 16	10.75000 -0.50	11.33	10.31	11.00	809,062
24 Jun 16	11.25000 +0.13	11.32	10.00	10.00	950,972
23 Jun 16	11.12500 +0.63	11.42	10.50	10.50	441,160
22 Jun 16	10.50000 -0.13	10.63	10.38	10.50	326,930
21 Jun 16	10.62500 +0.00	10.68	10.38	10.50	70,553
20 Jun 16	10.62500 +0.38	10.88	10.30	10.30	209,702
17 Jun 16	10.25000 +0.00	10.60	10.25	10.25	147,906
16 Jun 16	10.25000 -0.25	10.75	10.00	10.75	246,309
15 Jun 16	10.50000 -0.25	10.75	10.38	10.75	140,398
14 Jun 16	10.75000 +0.37	10.75	10.00	10.00	207,948
13 Jun 16	10.38000 -0.37	10.88	10.38	10.50	260,044
10 Jun 16	10.75000 -0.73	11.24	10.71	11.00	302,890
09 Jun 16	11.48000 +0.35	11.48	10.50	10.50	655,223
08 Jun 16	11.12500 +0.00	11.50	10.75	11.00	1,127,483
07 Jun 16	11.12500 +0.63	11.25	10.50	10.50	514,736
06 Jun 16	10.50000 -0.13	10.75	10.45	10.75	98,553
03 Jun 16	10.62500 -0.01	10.90	10.44	10.75	317,732
02 Jun 16	10.63010 +0.13	10.88	10.63	10.75	57,314
01 Jun 16	10.50000 -0.25	10.65	10.40	10.65	86,498
31 May 16	10.75000 +0.00	11.00	10.55	10.55	296,036
27 May 16	10.75000 +0.00	10.87	10.45	10.66	121,979
26 May 16	10.75000 +0.25	11.00	10.49	10.50	497,650
25 May 16	10.50000 -0.08	10.63	10.38	10.38	27,110
24 May 16	10.57510 -0.05	10.58	10.40	10.40	84,579
23 May 16	10.62500 -0.13	11.00	10.50	11.00	183,623
20 May 16	10.75000 +0.00	11.00	10.50	10.50	349,448
19 May 16	10.75000 -0.38	11.25	10.50	10.75	734,561
18 May 16	11.12500 -0.13	11.25	10.60	11.00	268,891
17 May 16	11.25000 +0.13	11.25	10.58	11.00	1,253,778
16 May 16	11.12500 -0.13	11.75	10.88	11.30	660,644
13 May 16	11.25000 +0.50	11.50	10.75	11.00	1,132,846
12 May 16	10.75000 +0.00	11.50	10.50	11.50	531,101
11 May 16	10.75000 -0.40	11.25	10.58	11.25	1,188,917
10 May 16	11.15000 -0.10	11.15	11.00	11.00	142,853
09 May 16	11.25000 -0.13	11.85	11.15	11.85	138,669
06 May 16	11.37500 +0.38	11.60	11.15	11.15	89,543
05 May 16	11.00000 -0.50	11.50	11.00	11.00	840,303
04 May 16	11.50000 +0.50	11.60	11.00	11.50	807,676
03 May 16	11.00000 -1.00	11.91	11.00	11.75	1,746,581
29 Apr 16	12.00000 -0.38	12.65	12.00	12.50	695,224
28 Apr 16	12.37500 -0.38	12.92	12.37	12.75	714,085
27 Apr 16	12.75000 +0.25	13.25	12.50	13.00	909,796
26 Apr 16	12.50000 +0.50	12.93	11.85	12.00	1,736,733
25 Apr 16	12.00000 +1.00	12.01	10.79	11.50	1,419,459
22 Apr 16	11.00000 +0.25	11.13	10.50	10.50	2,090,782
21 Apr 16	10.75000 +0.25	10.85	10.07	10.50	10,077,990
20 Apr 16	10.50000 +0.00	11.17	10.44	10.50	1,976,037
19 Apr 16	10.50000 -0.63	12.23	9.65	12.00	6,890,899
18 Apr 16	11.12500 -0.13	11.68	10.75	11.25	1,837,179
15 Apr 16	11.25000 -0.50	12.44	11.16	11.50	852,761
14 Apr 16	11.75000 +0.50	11.97	11.08	11.50	1,556,881
13 Apr 16	11.25000 -0.25	11.50	10.50	10.50	1,510,603
12 Apr 16	11.50000 -0.25	11.85	11.05	11.75	1,311,293
11 Apr 16	11.75000 -0.13	12.70	11.50	12.00	2,062,757
08 Apr 16	11.87500 +1.00	12.25	11.02	11.25	2,627,015
07 Apr 16	10.87500 +0.00	11.65	10.80	11.00	1,972,884
06 Apr 16	10.87500 -0.38	11.90	10.56	11.00	3,813,464
05 Apr 16	11.25000 +1.00	11.42	10.44	10.50	1,764,369
04 Apr 16	10.25000 +0.23	11.12	10.06	10.50	2,378,373
01 Apr 16	10.02500 -0.73	10.30	9.60	10.25	1,318,446
31 Mar 16	10.75000 +0.25	10.82	10.25	10.75	733,787
30 Mar 16	10.50000 +1.26	10.50	9.10	9.30	3,266,510
29 Mar 16	9.24500 +0.00	9.35	8.90	8.90	144,950
24 Mar 16	9.24500 +0.12	9.31	9.08	9.25	191,072
23 Mar 16	9.12500 +0.10	9.25	8.91	9.00	601,286
22 Mar 16	9.02000 -0.10	9.02	8.95	9.00	235,208
21 Mar 16	9.12500 -0.13	9.24	8.83	8.83	44,736
18 Mar 16	9.25490 -0.12	9.25	9.07	9.20	172,353
17 Mar 16	9.37500 +0.00	9.50	8.56	8.75	775,924
16 Mar 16	9.37500 -0.28	9.62	9.06	9.49	275,205
15 Mar 16	9.66000 +0.27	9.80	9.45	9.80	418,400
14 Mar 16	9.39000 +0.38	9.42	9.17	9.35	266,905
11 Mar 16	9.01000 -0.49	9.50	9.00	9.01	242,537
10 Mar 16	9.50000 +0.30	9.50	9.05	9.50	73,801
09 Mar 16	9.20000 +0.26	9.61	8.81	9.20	709,697
08 Mar 16	8.94000 +0.16	10.00	8.72	8.99	2,471,397
07 Mar 16	8.77500 +0.09	8.87	8.65	8.69	491,927
04 Mar 16	8.68500 +0.24	8.71	8.39	8.42	196,734
03 Mar 16	8.45000 +0.08	8.45	8.39	8.45	12,899
02 Mar 16	8.36940 -0.13	8.37	8.13	8.28	323,260
01 Mar 16	8.50360 +0.25	8.50	8.28	8.50	244,509
29 Feb 16	8.25000 -0.01	8.55	8.20	8.26	1,115,169
26 Feb 16	8.26000 -0.28	8.68	8.11	8.11	200,331
25 Feb 16	8.54500 +0.42	9.00	8.38	8.99	187,341
24 Feb 16	8.12500 -0.67	8.52	8.11	8.20	329,150
23 Feb 16	8.79410 +0.09	8.79	8.62	8.75	242,693
22 Feb 16	8.70000 +0.14	9.00	8.32	9.00	270,508
19 Feb 16	8.55500 +0.24	8.73	8.31	8.73	75,441
18 Feb 16	8.31510 -0.18	8.32	8.26	8.26	18,500
17 Feb 16	8.50000 -0.23	8.55	8.38	8.50	485,512
16 Feb 16	8.72500 +0.39	8.76	8.22	8.22	303,456
15 Feb 16	8.34000 +0.02	8.34	8.01	8.01	22,238
12 Feb 16	8.32500 -0.03	8.37	8.22	8.22	153,616
11 Feb 16	8.35000 +0.10	8.39	8.20	8.22	165,257
10 Feb 16	8.25000 -0.05	8.55	8.11	8.35	199,200
09 Feb 16	8.30000 -0.35	8.49	8.14	8.25	308,915
08 Feb 16	8.64500 +0.25	8.99	8.30	8.40	257,497
05 Feb 16	8.40000 -0.48	8.70	8.30	8.60	577,270
04 Feb 16	8.87500 +0.47	8.88	8.50	8.51	653,238
03 Feb 16	8.41000 -0.11	8.41	8.41	8.41	38,239
02 Feb 16	8.52500 +0.17	8.70	8.31	8.35	452,599
01 Feb 16	8.35000 -0.05	8.35	8.28	8.28	92,713
29 Jan 16	8.40000 +0.05	8.60	8.40	8.40	1,017,840
28 Jan 16	8.35000 -0.22	8.35	8.00	8.00	729,371
27 Jan 16	8.57000 +0.45	8.65	7.80	8.35	745,039
26 Jan 16	8.11910 -0.26	8.12	8.12	8.12	87,562
25 Jan 16	8.37500 -0.07	8.45	8.16	8.45	22,603
22 Jan 16	8.45000 +0.20	8.45	8.16	8.20	197,308
21 Jan 16	8.24500 -0.26	8.24	8.00	8.10	771,686
20 Jan 16	8.50000 +0.35	8.50	8.00	8.10	329,122
19 Jan 16	8.15000 +0.04	8.97	8.10	8.97	395,769
18 Jan 16	8.11000 -0.05	8.11	8.10	8.11	85,500
15 Jan 16	8.16000 +0.01	8.16	8.15	8.16	44,565
14 Jan 16	8.15000 -0.35	8.55	8.00	8.25	317,681
13 Jan 16	8.50000 +0.20	8.50	8.35	8.50	433,196
12 Jan 16	8.30000 -0.15	8.35	8.00	8.30	699,498
11 Jan 16	8.45000 -0.19	8.72	8.45	8.45	488,571
08 Jan 16	8.63990 +0.81	8.64	8.00	8.24	1,290,518
07 Jan 16	7.83290 -0.14	7.83	7.02	7.25	1,977,772
06 Jan 16	7.97500 -0.39	8.39	7.64	7.90	523,264
05 Jan 16	8.36850 +0.62	8.37	7.90	8.00	529,142
04 Jan 16	7.75000 -0.10	8.26	7.51	8.00	241,291
31 Dec 15	7.85000 +0.05	7.90	7.66	7.81	177,167
30 Dec 15	7.80000 -0.01	8.04	7.66	7.71	188,759
29 Dec 15	7.81000 -0.44	7.98	7.63	7.80	631,226
24 Dec 15	8.24640 -0.42	8.25	8.16	8.25	13,945
23 Dec 15	8.67000 +0.10	8.67	8.35	8.35	10,000
22 Dec 15	8.57000 +0.12	8.57	8.15	8.15	194,818
21 Dec 15	8.44880 -0.16	8.45	8.25	8.25	54,593
18 Dec 15	8.60760 -0.01	8.61	8.25	8.25	159,924
17 Dec 15	8.61500 +0.11	8.99	8.05	8.99	720,438
16 Dec 15	8.50000 +0.55	8.59	7.60	7.60	759,929
15 Dec 15	7.95000 +0.20	7.99	7.72	7.72	204,434
14 Dec 15	7.75000 +0.12	8.54	7.61	8.50	2,188,965
11 Dec 15	7.63000 -0.12	7.75	7.30	7.40	152,901
10 Dec 15	7.75000 +0.20	7.75	7.28	7.75	122,927
09 Dec 15	7.55000 +0.04	7.70	7.35	7.51	387,424
08 Dec 15	7.51000 -0.76	8.37	7.50	8.25	1,066,604
07 Dec 15	8.27500 -0.88	8.87	8.16	8.75	1,255,292
04 Dec 15	9.15000 +0.02	9.15	8.90	9.15	69,386
03 Dec 15	9.12500 +0.10	9.31	9.00	9.00	382,870
02 Dec 15	9.02500 +0.02	9.23	8.87	8.92	418,172
01 Dec 15	9.00000 +0.15	9.24	8.80	8.92	150,121
30 Nov 15	8.85000 -0.17	9.25	8.71	8.71	342,153
27 Nov 15	9.02500 +0.27	9.14	8.81	8.81	282,146
26 Nov 15	8.75000 +0.13	9.25	8.75	8.75	293,202
25 Nov 15	8.62500 -0.20	8.78	8.45	8.51	245,212
24 Nov 15	8.82500 +0.07	9.50	8.63	9.50	433,370
23 Nov 15	8.75500 -0.24	9.05	8.51	8.51	372,687
20 Nov 15	9.00000 +0.61	9.25	8.75	8.75	435,145
19 Nov 15	8.38500 -0.26	8.98	8.39	8.85	531,142
18 Nov 15	8.65000 -0.30	8.89	8.52	8.52	347,918
17 Nov 15	8.95000 +0.02	9.23	8.86	8.90	46,742
16 Nov 15	8.92500 -0.80	9.63	8.54	9.35	1,587,603
13 Nov 15	9.72500 -0.17	9.98	9.62	9.98	158,095
12 Nov 15	9.90000 +0.00	10.14	9.90	10.01	94,413
11 Nov 15	9.90000 -0.01	10.06	9.80	10.00	579,995
10 Nov 15	9.91000 -0.11	10.14	9.81	9.81	361,072
09 Nov 15	10.02500 +0.15	10.18	9.65	9.75	1,532,145
06 Nov 15	9.87500 -0.13	10.00	9.85	10.00	349,892
05 Nov 15	10.00000 +0.13	10.13	9.76	10.00	369,687
04 Nov 15	9.87500 -0.15	10.00	9.76	9.76	888,684
03 Nov 15	10.02500 -0.23	10.44	9.86	10.00	839,492
02 Nov 15	10.25000 +0.00	10.50	10.14	10.25	566,052
30 Oct 15	10.25000 +0.00	10.50	10.19	10.50	592,322
29 Oct 15	10.25000 -0.25	10.50	10.25	10.50	357,949
28 Oct 15	10.50000 -0.25	10.85	10.38	10.75	1,056,382
27 Oct 15	10.75000 -0.38	12.56	10.66	12.00	3,169,530
26 Oct 15	11.12500 +0.63	11.92	10.80	11.00	1,990,763
23 Oct 15	10.50000 -0.13	10.87	10.00	10.50	912,891
22 Oct 15	10.62500 +0.13	11.00	10.47	10.50	888,670
21 Oct 15	10.50000 -0.13	10.79	10.25	10.25	1,615,801
20 Oct 15	10.62500 -0.13	10.92	10.63	10.86	686,790
19 Oct 15	10.75000 +0.25	11.50	10.58	10.75	1,365,280
16 Oct 15	10.50000 -0.25	11.35	10.50	10.50	1,972,722
15 Oct 15	10.75000 +0.00	11.39	10.50	10.50	373,198
14 Oct 15	10.75000 -0.63	11.79	10.69	11.50	2,810,436
13 Oct 15	11.37500 +1.13	11.50	9.82	10.00	3,100,706
12 Oct 15	10.25000 -0.63	11.05	9.97	10.75	2,244,768
09 Oct 15	10.87500 +0.00	11.62	10.63	11.50	4,566,847
08 Oct 15	10.87500 -0.88	11.96	10.81	11.25	3,929,435
07 Oct 15	11.75000 +0.00	12.49	10.75	12.25	8,357,374
06 Oct 15	11.75000 +2.07	12.59	9.45	9.50	18,668,560
05 Oct 15	9.67500 +1.23	9.75	8.48	8.50	7,789,541
02 Oct 15	8.45000 -0.85	9.41	8.30	9.25	6,763,232
01 Oct 15	9.30000 +0.28	9.94	8.65	9.25	15,286,950
30 Sep 15	9.02000 +3.75	9.17	5.50	5.50	33,221,000
29 Sep 15	5.27500 +0.13	5.28	4.90	5.17	365,122
28 Sep 15	5.15000 +0.00	5.15	5.15	5.15	21,475
25 Sep 15	5.15000 -0.07	5.22	5.07	5.10	446,067
24 Sep 15	5.22000 +0.02	5.22	4.90	4.90	157,741
23 Sep 15	5.20000 +0.07	5.38	4.90	4.90	260,857
22 Sep 15	5.12500 -0.13	5.20	4.75	4.75	300,982
21 Sep 15	5.25000 +0.14	5.30	5.11	5.30	62,839
18 Sep 15	5.11000 -0.14	5.11	5.00	5.11	80,800
17 Sep 15	5.25000 +0.35	5.35	5.11	5.25	586,947
16 Sep 15	4.90000 +0.03	5.00	4.90	5.00	604,012
15 Sep 15	4.87500 -0.03	4.91	4.80	4.91	167,817
14 Sep 15	4.90000 -0.10	5.05	4.80	4.80	428,811
11 Sep 15	5.00000 -0.25	5.00	4.85	5.00	321,869
10 Sep 15	5.25000 -0.20	5.61	4.81	5.25	1,437,487
09 Sep 15	5.45000 +0.02	5.62	5.45	5.45	86,010
08 Sep 15	5.42500 -0.15	5.48	5.40	5.48	207,000
04 Sep 15	5.57500 +0.07	5.80	5.50	5.50	224,746
03 Sep 15	5.50500 +0.53	5.78	5.20	5.25	1,610,402
02 Sep 15	4.97500 +0.05	5.14	4.80	4.80	372,050
01 Sep 15	4.93000 -0.20	4.93	4.82	4.82	27,731
28 Aug 15	5.12500 +0.37	5.20	4.70	5.00	829,024
27 Aug 15	4.75500 -0.09	4.85	4.62	4.70	247,368
26 Aug 15	4.85000 +0.03	5.00	4.75	4.75	642,218
25 Aug 15	4.82500 +0.17	4.90	4.53	4.57	1,127,719
24 Aug 15	4.65000 -0.97	5.38	4.49	5.25	6,458,096
21 Aug 15	5.62500 -0.03	5.72	5.42	5.60	81,656
20 Aug 15	5.65000 -0.22	5.99	5.60	5.75	795,875
19 Aug 15	5.87500 -0.35	6.25	5.75	6.05	1,845,043
18 Aug 15	6.22500 -0.03	6.32	5.97	6.27	2,350,056
17 Aug 15	6.25000 +0.00	6.48	6.16	6.30	1,624,868
14 Aug 15	6.25000 -0.11	6.45	6.00	6.10	2,934,709
13 Aug 15	6.35500 -0.09	6.66	6.36	6.50	496,632
12 Aug 15	6.44500 +0.07	6.58	6.00	6.00	3,221,941
11 Aug 15	6.37500 +0.75	6.50	5.57	5.95	2,178,300
10 Aug 15	5.62500 +0.35	5.89	5.45	5.75	1,154,265
07 Aug 15	5.27500 -0.17	5.40	5.15	5.15	33,797
06 Aug 15	5.45000 -0.05	5.66	5.26	5.35	615,545
05 Aug 15	5.50000 -0.20	5.80	5.50	5.55	975,320
04 Aug 15	5.70000 -0.13	5.80	5.60	5.75	683,010
03 Aug 15	5.82500 -0.23	5.97	5.75	5.85	689,741
31 Jul 15	6.05200 -0.02	6.05	5.90	6.03	292,132
30 Jul 15	6.07500 +0.23	6.35	5.24	5.95	8,578,348
29 Jul 15	5.84500 +0.94	5.99	4.96	5.00	4,021,044
28 Jul 15	4.90000 +0.08	4.95	4.90	4.90	865,000
27 Jul 15	4.82000 +0.07	4.87	4.60	4.87	208,098
24 Jul 15	4.75000 +0.22	4.75	4.35	4.35	116,942
23 Jul 15	4.52500 +0.28	4.53	4.00	4.10	30,375,990
22 Jul 15	4.25000 -0.27	4.50	4.16	4.50	354,588
21 Jul 15	4.52000 -0.46	4.76	4.20	4.76	1,247,414
20 Jul 15	4.97510 -0.15	5.08	4.98	5.08	623,469
17 Jul 15	5.12500 +0.01	5.25	5.05	5.25	1,175,554
16 Jul 15	5.11000 +0.11	5.14	4.75	4.85	2,920,400
15 Jul 15	5.00000 +0.00	5.12	5.00	5.00	249,500
14 Jul 15	5.00000 +0.07	5.00	4.93	5.00	461,852
13 Jul 15	4.92500 -0.70	5.72	4.75	5.50	1,035,680
10 Jul 15	5.62500 -0.22	5.91	5.50	5.50	322,741
09 Jul 15	5.85000 -0.13	6.00	5.65	5.90	631,090
08 Jul 15	5.97500 -0.78	6.72	5.80	6.50	1,241,436
07 Jul 15	6.75000 -0.28	7.03	6.50	6.75	616,201
06 Jul 15	7.02500 -0.09	7.15	6.85	7.13	138,781
03 Jul 15	7.11840 +0.04	7.12	6.75	7.12	85,434
02 Jul 15	7.07500 +0.07	7.21	7.00	7.00	676,821
01 Jul 15	7.00000 +0.30	7.00	6.74	6.90	1,167,182
30 Jun 15	6.70000 +0.10	6.73	6.53	6.70	646,605
29 Jun 15	6.60000 -0.13	6.62	6.37	6.54	503,639
26 Jun 15	6.72500 +0.08	6.72	6.51	6.51	149,273
25 Jun 15	6.64200 +0.24	6.64	6.25	6.25	255,591
24 Jun 15	6.40000 +0.10	6.50	6.32	6.50	860,151
23 Jun 15	6.30000 +0.00	6.32	6.04	6.14	284,895
22 Jun 15	6.30000 +0.05	6.33	6.00	6.00	336,628
19 Jun 15	6.25000 +0.11	6.40	6.07	6.10	648,473
18 Jun 15	6.14500 +0.14	6.24	5.95	5.99	484,246
17 Jun 15	6.00000 +0.35	6.00	5.70	5.89	901,105
16 Jun 15	5.65000 -0.08	5.79	5.60	5.70	460,000
15 Jun 15	5.73040 +0.00	5.73	5.73	5.73	50,000
12 Jun 15	5.73040 +0.13	5.73	5.52	5.52	32,505
11 Jun 15	5.60000 -0.03	5.90	5.56	5.70	394,927
10 Jun 15	5.62500 -0.03	5.79	5.55	5.60	375,064
09 Jun 15	5.65000 +0.03	5.77	5.55	5.60	824,601
08 Jun 15	5.62500 +0.25	5.75	5.28	5.50	1,036,588
05 Jun 15	5.37500 +0.27	5.70	5.21	5.25	2,377,453
04 Jun 15	5.10690 +0.11	5.11	5.00	5.10	159,228
03 Jun 15	5.00000 +0.05	5.00	4.88	5.00	588,015
02 Jun 15	4.95000 -0.03	5.00	4.86	5.00	1,104,741
01 Jun 15	4.97500 +0.38	5.42	4.68	4.70	3,779,382
29 May 15	4.60000 -0.10	4.68	4.50	4.68	609,635
28 May 15	4.70000 +0.06	4.70	4.56	4.70	525,999
27 May 15	4.64000 -0.18	4.64	4.50	4.50	709,888
26 May 15	4.82500 -0.13	4.95	4.43	4.70	999,439
22 May 15	4.95990 +0.03	4.96	4.80	4.96	59,124
21 May 15	4.92500 +0.05	4.98	4.75	4.75	639,013
20 May 15	4.87500 +0.06	5.00	4.67	5.00	639,916
19 May 15	4.81990 +0.12	4.82	4.72	4.82	129,620
18 May 15	4.70000 -0.12	4.85	4.70	4.75	188,876
15 May 15	4.81990 +0.00	4.82	4.72	4.72	168,129
14 May 15	4.82000 +0.00	4.82	4.72	4.72	63,051
13 May 15	4.81990 +0.12	4.82	4.69	4.80	315,067
12 May 15	4.70000 -0.08	4.88	4.70	4.80	1,234,098
11 May 15	4.77500 +0.25	4.90	4.60	4.70	1,702,910
08 May 15	4.52500 +0.13	4.60	4.40	4.50	722,400
07 May 15	4.40000 +0.10	4.45	4.27	4.40	759,893
06 May 15	4.30000 +0.25	4.33	4.05	4.10	603,327
05 May 15	4.05000 +0.07	4.05	3.99	3.99	413,501
01 May 15	3.97750 +0.00	4.00	3.98	4.00	249,703
30 Apr 15	3.97750 +0.03	4.01	3.98	4.01	140,016
29 Apr 15	3.95000 +0.03	3.96	3.95	3.95	146,192
28 Apr 15	3.92500 -0.03	4.10	3.90	3.90	96,152
27 Apr 15	3.95000 -0.29	4.10	3.80	4.10	1,483,427
24 Apr 15	4.23680 +0.04	4.24	4.10	4.10	434,804
23 Apr 15	4.20000 -0.04	4.20	4.00	4.00	374,205
22 Apr 15	4.23600 +0.07	4.24	4.24	4.24	4,651
21 Apr 15	4.16900 -0.10	4.17	4.00	4.00	190,486
20 Apr 15	4.26500 +0.13	4.38	4.06	4.38	226,094
17 Apr 15	4.13500 -0.02	4.14	4.00	4.05	467,075
16 Apr 15	4.15250 +0.04	4.15	4.00	4.00	283,082
15 Apr 15	4.10990 -0.03	4.11	3.95	4.00	575,505
14 Apr 15	4.14200 +0.06	4.14	4.00	4.00	317,923
13 Apr 15	4.08000 +0.09	4.08	3.90	3.90	895,524
10 Apr 15	3.99000 +0.21	4.00	3.70	4.00	556,974
09 Apr 15	3.78250 +0.03	3.78	3.49	3.61	984,369
08 Apr 15	3.75500 +0.51	3.84	3.22	3.50	2,100,599
07 Apr 15	3.25000 +0.16	3.30	3.11	3.18	951,678
02 Apr 15	3.09000 +0.09	3.09	3.00	3.00	969,431
01 Apr 15	3.00000 -0.02	3.00	2.95	3.00	3,935,292
31 Mar 15	3.02000 +0.02	3.02	2.90	2.90	637,094
30 Mar 15	3.00000 -0.01	3.00	2.85	2.94	108,562
27 Mar 15	3.00840 +0.11	3.01	3.00	3.00	232,999
26 Mar 15	2.90000 -0.07	2.97	2.80	2.97	224,149
25 Mar 15	2.97500 -0.12	3.10	2.94	3.00	229,834
24 Mar 15	3.09000 +0.05	3.10	2.90	2.90	975,500
23 Mar 15	3.04000 +0.01	3.15	2.93	2.93	754,029
20 Mar 15	3.02500 +0.08	3.03	2.85	2.85	693,458
19 Mar 15	2.95000 +0.08	3.01	2.83	3.00	2,073,498
18 Mar 15	2.87500 +0.00	3.05	2.75	2.85	1,639,495
17 Mar 15	2.87500 -0.10	3.00	2.75	2.90	369,805
16 Mar 15	2.97000 -0.03	2.97	2.97	2.97	24,226
13 Mar 15	3.00000 +0.01	3.05	2.90	3.05	276,549
12 Mar 15	2.99000 +0.00	3.05	2.90	3.05	278,384
11 Mar 15	2.99000 -0.01	3.01	2.95	3.00	226,557
10 Mar 15	3.00000 -0.03	3.05	2.98	3.05	185,125
09 Mar 15	3.02500 -0.31	3.39	3.00	3.20	760,101
06 Mar 15	3.34000 -0.01	3.40	3.20	3.20	66,775
05 Mar 15	3.35000 +0.01	3.47	3.17	3.17	35,418
04 Mar 15	3.34000 +0.00	3.42	3.26	3.42	16,000
03 Mar 15	3.34000 +0.00	3.47	3.21	3.24	24,697
02 Mar 15	3.34000 +0.01	3.34	3.25	3.25	364,741
27 Feb 15	3.32500 +0.05	3.34	3.26	3.30	301,915
26 Feb 15	3.27500 -0.04	3.35	3.26	3.30	631,753
25 Feb 15	3.31390 -0.01	3.31	3.27	3.30	526,396
24 Feb 15	3.32000 +0.02	3.32	3.31	3.32	32,912
23 Feb 15	3.30000 +0.05	3.34	3.24	3.30	95,171
20 Feb 15	3.25000 -0.05	3.25	3.25	3.25	49,821
19 Feb 15	3.30000 -0.08	3.35	3.24	3.35	526,279
18 Feb 15	3.37600 +0.04	3.38	3.34	3.34	28,860
17 Feb 15	3.34000 +0.04	3.34	3.30	3.30	115,789
16 Feb 15	3.29790 +0.00	3.30	3.30	3.30	2,500
13 Feb 15	3.30000 +0.10	3.30	3.30	3.30	67,269
12 Feb 15	3.20000 +0.01	3.20	3.12	3.20	158,500
11 Feb 15	3.19000 -0.02	3.19	3.18	3.19	123,410
10 Feb 15	3.21000 +0.03	3.30	3.14	3.16	175,366
09 Feb 15	3.17520 -0.02	3.18	3.14	3.14	49,500
06 Feb 15	3.19500 -0.03	3.19	3.19	3.19	59,079
05 Feb 15	3.22500 +0.02	3.25	2.90	3.20	705,206
04 Feb 15	3.20000 -0.22	3.25	3.15	3.25	574,185
03 Feb 15	3.42500 +0.30	3.42	3.17	3.20	618,118
02 Feb 15	3.12500 +0.00	3.25	3.02	3.25	230,247
30 Jan 15	3.12500 -0.10	3.25	2.79	3.25	951,677
29 Jan 15	3.22500 -0.05	3.28	3.20	3.23	416,519
28 Jan 15	3.27500 -0.27	3.54	3.15	3.54	1,520,281
27 Jan 15	3.54500 -0.03	3.80	3.54	3.55	616,110
26 Jan 15	3.57500 +0.00	3.60	3.56	3.60	218,637
23 Jan 15	3.57500 +0.00	3.60	3.54	3.60	219,283
22 Jan 15	3.57500 -0.33	3.95	3.51	3.65	1,650,139
21 Jan 15	3.90000 +0.05	3.98	3.84	3.90	232,259
20 Jan 15	3.85000 -0.20	4.03	3.85	4.01	1,266,148
19 Jan 15	4.05000 +0.30	4.08	3.95	4.00	229,357
16 Jan 15	3.75000 -0.73	4.48	3.75	4.48	3,309,079
15 Jan 15	4.48000 -0.10	4.56	4.45	4.56	645,851
14 Jan 15	4.58000 -0.12	4.58	4.50	4.50	261,770
13 Jan 15	4.70000 -0.18	4.80	4.66	4.70	253,507
12 Jan 15	4.87500 +0.07	4.97	4.80	4.97	130,410
09 Jan 15	4.80100 +0.05	4.80	4.71	4.75	181,708
08 Jan 15	4.75000 +0.05	4.85	4.71	4.75	486,944
07 Jan 15	4.70000 -0.18	4.75	4.55	4.75	133,381
06 Jan 15	4.87500 +0.05	4.95	4.75	4.80	250,000
05 Jan 15	4.82500 -0.03	4.97	4.65	4.78	198,328
02 Jan 15	4.85000 -0.14	5.14	4.80	5.14	110,694
31 Dec 14	4.98500 +0.01	5.14	4.73	4.73	89,320
30 Dec 14	4.98000 +0.01	4.98	4.98	4.98	5,000
29 Dec 14	4.97500 -0.13	5.21	4.97	5.21	424,591
24 Dec 14	5.10500 +0.26	5.11	4.99	4.99	229,301
23 Dec 14	4.85000 +0.03	4.99	4.74	4.74	66,431
22 Dec 14	4.82500 +0.13	5.01	4.56	4.56	116,884
19 Dec 14	4.70000 -0.18	4.99	4.50	4.75	80,159
18 Dec 14	4.87500 +0.00	5.00	4.75	4.75	565,046
17 Dec 14	4.87500 -0.05	5.00	4.81	5.00	363,445
16 Dec 14	4.92500 +0.08	5.00	4.85	5.00	133,572
15 Dec 14	4.85000 -0.10	5.25	4.70	4.70	724,546
12 Dec 14	4.95000 -0.05	5.00	4.56	4.70	226,732
11 Dec 14	5.00000 -0.50	5.25	4.75	5.00	725,275
10 Dec 14	5.50000 -0.40	6.00	5.12	6.00	236,998
09 Dec 14	5.89820 -0.14	5.90	5.50	5.50	86,083
08 Dec 14	6.03500 -0.29	6.30	5.75	6.15	524,806
05 Dec 14	6.32500 +0.07	6.48	6.15	6.15	107,630
04 Dec 14	6.25000 -0.50	7.00	6.25	6.50	275,741
03 Dec 14	6.75000 -0.07	6.75	6.65	6.75	45,651
02 Dec 14	6.82500 +0.13	6.82	6.65	6.65	58,836
01 Dec 14	6.70000 +0.07	7.19	6.65	6.75	183,804
28 Nov 14	6.63000 -0.80	7.49	6.50	7.35	730,022
27 Nov 14	7.42500 +0.04	7.50	7.28	7.28	86,000
26 Nov 14	7.38500 -0.06	7.50	7.01	7.02	159,503
25 Nov 14	7.45000 +0.00	7.52	7.37	7.40	423,927
24 Nov 14	7.45000 -0.30	7.60	7.39	7.50	267,805
21 Nov 14	7.75000 +0.25	8.16	7.67	7.75	231,094
20 Nov 14	7.50000 -0.10	7.84	7.35	7.50	173,993
19 Nov 14	7.60000 -0.20	7.75	7.60	7.75	15,784
18 Nov 14	7.80000 -0.02	7.82	7.24	7.25	121,956
17 Nov 14	7.82500 -0.38	8.30	7.35	8.00	443,583
14 Nov 14	8.20000 -0.18	8.49	8.20	8.25	191,828
13 Nov 14	8.37500 -1.70	9.50	7.75	9.37	2,707,294
12 Nov 14	10.07500 -0.30	10.32	9.49	10.00	649,132
11 Nov 14	10.37500 +0.00	10.42	10.25	10.42	114,944
10 Nov 14	10.37500 -0.25	10.50	10.10	10.50	114,500
07 Nov 14	10.62500 -0.25	10.75	10.50	10.75	379,007
06 Nov 14	10.87500 +0.00	11.75	10.75	11.00	126,460
05 Nov 14	10.87500 -0.13	11.02	10.80	11.00	149,176
04 Nov 14	11.00000 -0.88	12.00	11.00	12.00	653,720
03 Nov 14	11.87500 -0.63	12.25	11.77	12.25	2,124,852
31 Oct 14	12.50000 -0.25	12.50	12.50	12.50	10,205
29 Oct 14	12.75000 -0.75	13.00	12.75	13.00	126,316
28 Oct 14	13.50000 +0.88	13.75	13.50	13.50	32,000
27 Oct 14	12.62500 -0.19	12.76	12.45	12.75	125,982
24 Oct 14	12.81000 -0.44	13.48	12.81	12.81	85,779
23 Oct 14	13.25000 +0.38	13.25	13.00	13.25	38,616
22 Oct 14	12.87500 -0.20	13.50	12.88	13.50	109,223
21 Oct 14	13.08000 +0.20	13.08	12.85	13.08	59,559
20 Oct 14	12.87500 +0.75	13.82	12.83	13.00	626,865
17 Oct 14	12.12500 +0.43	12.20	11.60	11.60	83,070
16 Oct 14	11.70000 +0.50	11.70	11.12	11.50	217,383
15 Oct 14	11.20000 -0.05	11.20	11.12	11.12	70,404
14 Oct 14	11.25000 +0.00	11.48	11.00	11.00	243,460
13 Oct 14	11.25000 -0.41	11.50	10.81	11.50	213,040
10 Oct 14	11.66250 +0.04	11.66	11.00	11.25	1,161,550
09 Oct 14	11.62500 +1.00	11.69	10.60	11.25	328,017
08 Oct 14	10.62500 -1.38	11.75	10.57	11.75	552,430
07 Oct 14	12.00000 -0.44	12.44	12.00	12.25	110,947
06 Oct 14	12.43800 +0.12	12.69	12.44	12.45	40,529
03 Oct 14	12.32200 -0.18	12.32	12.30	12.30	42,021
02 Oct 14	12.50000 -0.18	12.68	12.50	12.50	66,362
01 Oct 14	12.68000 +0.06	12.68	12.36	12.50	150,234
30 Sep 14	12.62500 -0.25	12.89	12.56	12.89	155,000
29 Sep 14	12.87500 +0.13	13.10	12.56	12.75	155,648
26 Sep 14	12.75000 +0.13	12.89	12.38	12.38	152,011
25 Sep 14	12.62500 -0.38	13.05	12.41	12.75	60,610
24 Sep 14	13.00000 +0.30	13.10	12.70	13.10	29,832
23 Sep 14	12.70000 -0.05	12.70	12.60	12.70	16,453
22 Sep 14	12.75000 -0.13	13.14	12.60	12.75	388,417
19 Sep 14	12.87500 -0.38	13.25	12.85	13.25	617,317
18 Sep 14	13.25000 -0.20	13.40	13.25	13.25	75,500
17 Sep 14	13.45000 -0.18	13.45	13.35	13.45	24,875
16 Sep 14	13.62500 -0.13	13.80	13.25	13.25	91,230
15 Sep 14	13.75000 +0.00	14.50	13.50	14.50	399,186
12 Sep 14	13.75000 -0.13	13.75	13.70	13.75	21,124
11 Sep 14	13.87500 -0.13	14.24	13.65	13.75	304,000
10 Sep 14	14.00000 +0.02	14.43	13.70	14.43	146,171
09 Sep 14	13.97500 -0.15	14.25	13.98	14.25	158,738
08 Sep 14	14.12500 -0.38	14.15	13.90	14.00	263,956
05 Sep 14	14.50000 -0.13	14.99	14.00	14.30	252,223
04 Sep 14	14.62500 +0.00	15.11	14.30	14.30	5,949
03 Sep 14	14.62500 +0.00	15.10	14.25	15.10	34,791
02 Sep 14	14.62500 +0.50	14.85	14.00	14.25	172,301
01 Sep 14	14.12500 +0.07	15.00	14.05	15.00	94,396
29 Aug 14	14.05000 -0.45	14.10	14.05	14.05	62,000
28 Aug 14	14.50000 -0.13	14.50	14.00	14.00	135,490
27 Aug 14	14.62500 +0.13	14.75	14.39	14.39	49,890
26 Aug 14	14.50000 -0.50	15.30	14.00	15.00	1,155,616
22 Aug 14	15.00000 -0.50	15.80	15.00	15.00	51,710
21 Aug 14	15.50000 -0.25	15.80	15.34	15.34	56,168
20 Aug 14	15.75000 +0.13	15.99	15.34	15.48	167,386
19 Aug 14	15.62500 -0.13	16.00	15.50	15.58	230,516
18 Aug 14	15.75000 +0.00	16.05	15.42	15.42	153,191
15 Aug 14	15.75000 +0.00	16.00	15.33	15.75	340,787
14 Aug 14	15.75000 +0.50	16.00	15.00	15.50	1,232,662
13 Aug 14	15.25000 +0.00	15.50	15.21	15.50	180,099
12 Aug 14	15.25000 +0.88	16.17	14.84	15.75	1,054,593
11 Aug 14	14.37500 +0.13	14.69	13.60	14.53	727,536
08 Aug 14	14.25000 +0.63	14.50	13.42	13.75	400,710
07 Aug 14	13.62500 +0.00	13.80	13.50	13.80	435,746
06 Aug 14	13.62500 +0.00	14.00	13.40	13.81	212,338
05 Aug 14	13.62500 +0.00	14.00	13.30	13.30	123,196
04 Aug 14	13.62500 +0.00	13.84	13.44	13.84	110,765
01 Aug 14	13.62500 +0.00	13.90	13.25	13.78	124,852
31 Jul 14	13.62500 +0.00	13.85	13.30	13.85	275,704
30 Jul 14	13.62500 +0.25	14.00	13.00	14.00	190,332
29 Jul 14	13.37500 +0.00	13.75	13.00	13.00	152,894
28 Jul 14	13.37500 +0.50	13.60	12.75	13.25	94,196
25 Jul 14	12.87500 -0.25	13.30	12.60	13.30	119,234
24 Jul 14	13.12500 -0.02	13.40	13.00	13.00	135,078
23 Jul 14	13.15000 -0.10	14.00	13.15	13.17	107,393
22 Jul 14	13.25000 -0.25	13.55	13.17	13.55	125,335
21 Jul 14	13.50000 +0.13	13.55	13.08	13.10	364,270
18 Jul 14	13.37500 +0.50	13.60	13.15	13.42	189,138
17 Jul 14	12.87500 -0.13	13.44	12.80	13.44	221,331
16 Jul 14	13.00000 -0.13	13.25	12.80	13.25	36,419
15 Jul 14	13.12500 +0.13	13.47	12.80	13.25	819,072
14 Jul 14	13.00000 +0.25	13.09	12.48	13.00	133,836
11 Jul 14	12.75000 +0.10	12.99	12.60	12.85	354,016
10 Jul 14	12.65000 +0.15	12.65	12.65	12.65	2,892
09 Jul 14	12.50000 +0.00	12.55	12.30	12.30	54,611
08 Jul 14	12.50000 +0.13	12.75	12.16	12.25	529,626
07 Jul 14	12.37500 -0.13	12.75	12.07	12.07	307,027
04 Jul 14	12.50000 +0.13	12.64	11.74	12.25	118,993
03 Jul 14	12.37500 +0.13	12.45	11.99	11.99	104,923
02 Jul 14	12.25000 +0.13	12.39	11.90	12.00	367,549
01 Jul 14	12.12500 +0.25	12.20	11.55	12.00	307,343
30 Jun 14	11.87500 +0.25	12.00	11.49	12.00	584,985
27 Jun 14	11.62500 -0.50	12.04	11.25	11.25	82,800
26 Jun 14	12.12500 +0.50	12.50	11.25	12.00	1,106,344
25 Jun 14	11.62500 +0.00	11.75	11.05	11.75	79,415
24 Jun 14	11.62500 +0.13	12.47	11.19	11.19	223,635
23 Jun 14	11.50000 -0.25	12.06	11.42	11.53	840,486
20 Jun 14	11.75000 +0.13	11.82	11.48	11.81	77,723
19 Jun 14	11.62500 +0.25	11.89	11.00	11.89	355,774
18 Jun 14	11.37500 +0.25	11.90	11.27	11.50	591,132
17 Jun 14	11.12500 +0.25	12.37	11.00	11.00	2,138,312
16 Jun 14	10.87500 +0.38	11.00	10.00	11.00	1,104,382
13 Jun 14	10.50000 -0.25	11.00	10.26	11.00	105,880
12 Jun 14	10.75000 -0.75	11.45	10.63	11.00	279,596
11 Jun 14	11.50000 +0.00	11.88	10.75	11.07	163,663
10 Jun 14	11.50000 -0.13	11.73	11.01	11.73	96,274
09 Jun 14	11.62500 +0.00	11.65	10.73	10.98	264,801
06 Jun 14	11.62500 +0.50	12.00	11.25	12.00	765,576
05 Jun 14	11.12500 +0.38	11.25	10.56	11.00	399,335
04 Jun 14	10.75000 +0.25	10.82	10.36	10.75	258,564
03 Jun 14	10.50000 -0.25	10.67	10.01	10.50	220,470
02 Jun 14	10.75000 +0.00	10.81	10.46	10.81	190,243
30 May 14	10.75000 +0.13	10.85	10.64	10.85	172,072
29 May 14	10.62000 -0.01	10.62	10.62	10.62	25,000
28 May 14	10.62500 +0.00	11.00	10.25	10.50	619,301
27 May 14	10.62500 +0.88	10.81	9.57	10.75	1,029,027
23 May 14	9.75000 -0.14	10.00	9.46	9.57	339,572
22 May 14	9.88500 +0.19	10.25	9.55	10.15	49,306
21 May 14	9.70000 +0.02	10.00	9.63	9.70	1,474,439
20 May 14	9.67500 +0.22	10.00	9.45	9.93	119,707
19 May 14	9.45240 -0.17	9.45	9.45	9.45	4,146
16 May 14	9.62500 -0.13	9.84	9.31	9.75	401,745
15 May 14	9.75000 -0.45	10.45	9.56	9.56	449,183
14 May 14	10.20000 -0.30	10.34	10.00	10.00	150,493
13 May 14	10.50000 -0.25	11.00	10.24	11.00	117,289
12 May 14	10.75000 +0.00	11.11	10.50	10.75	288,649
09 May 14	10.75000 -0.13	11.20	10.00	10.75	577,059
08 May 14	10.87500 +0.00	11.08	10.69	11.00	421,379
07 May 14	10.87500 +1.10	10.96	9.82	10.00	1,004,600
06 May 14	9.77300 +0.15	9.77	9.50	9.56	2,434,181
02 May 14	9.62500 +0.57	9.65	9.09	9.10	5,882,724
01 May 14	9.05000 +0.05	9.23	9.00	9.00	2,107,368
30 Apr 14	9.00000 +0.07	9.25	8.85	9.00	5,021,916
29 Apr 14	8.92500 -0.70	9.89	8.86	9.50	2,286,600
28 Apr 14	9.62500 -0.05	10.00	9.50	9.57	174,800
25 Apr 14	9.67500 +0.00	10.00	9.50	9.60	145,604
24 Apr 14	9.67500 -0.02	9.75	9.64	9.75	207,888
23 Apr 14	9.70000 +0.07	9.90	9.70	9.90	478,294
22 Apr 14	9.62500 -0.75	10.25	9.50	10.00	1,027,714
17 Apr 14	10.37500 +0.00	10.50	10.00	10.50	697,018
16 Apr 14	10.37500 +0.00	10.45	10.30	10.45	546,029
15 Apr 14	10.37500 -0.25	10.64	10.29	10.36	89,040
14 Apr 14	10.62500 +0.25	10.75	10.25	10.25	40,949
11 Apr 14	10.37500 -0.38	10.77	10.25	10.50	322,068
10 Apr 14	10.75000 +0.25	11.01	10.30	10.50	391,110
09 Apr 14	10.50000 -0.13	10.58	10.32	10.38	246,407
08 Apr 14	10.62500 -0.13	11.01	10.31	10.75	270,355
07 Apr 14	10.75000 +0.35	11.09	10.25	10.50	278,039
04 Apr 14	10.40000 -0.10	10.99	9.75	10.50	767,291
03 Apr 14	10.50000 -0.50	11.00	10.20	11.00	959,554
02 Apr 14	11.00000 -0.13	11.35	10.81	10.81	217,934
01 Apr 14	11.12500 +0.38	11.25	10.75	11.25	869,025
31 Mar 14	10.75000 -0.25	11.00	10.65	10.75	468,588
28 Mar 14	11.00000 +0.00	11.00	10.80	11.00	154,250
27 Mar 14	11.00000 +0.00	11.50	10.51	10.75	757,856
26 Mar 14	11.00000 +0.00	11.25	10.75	11.00	78,465
25 Mar 14	11.00000 -0.75	11.68	10.75	11.00	180,384
24 Mar 14	11.75000 -0.13	12.13	11.00	11.25	272,544
21 Mar 14	11.87500 +0.13	12.25	11.25	11.25	221,679
20 Mar 14	11.75000 -0.25	12.10	11.60	11.75	135,350
19 Mar 14	12.00000 +0.00	12.15	11.60	11.60	133,714
18 Mar 14	12.00000 -0.13	12.26	11.88	12.10	828,684
17 Mar 14	12.12500 +0.00	12.25	11.50	12.06	58,044
14 Mar 14	12.12500 +0.25	12.25	11.76	12.00	204,880
13 Mar 14	11.87500 -0.50	12.94	11.82	12.50	201,081
12 Mar 14	12.37500 +0.63	12.88	11.65	12.50	401,126
11 Mar 14	11.75000 +0.38	12.66	11.57	12.00	563,562
10 Mar 14	11.37500 -0.25	12.00	11.33	12.00	459,639
07 Mar 14	11.62500 -0.13	12.50	11.50	11.50	1,071,860
06 Mar 14	11.75000 -0.13	12.07	11.33	11.33	63,618
05 Mar 14	11.87500 +0.25	12.00	11.25	12.00	1,169,334
04 Mar 14	11.62500 +0.13	11.66	11.32	11.32	48,550
03 Mar 14	11.50000 -0.13	11.70	11.00	11.00	26,294
28 Feb 14	11.62500 +0.13	11.80	11.19	11.50	591,428
27 Feb 14	11.50000 -0.50	11.51	11.00	11.50	1,052,645
26 Feb 14	12.00000 -0.25	12.20	11.75	12.00	361,286
25 Feb 14	12.25000 -0.38	12.52	12.00	12.25	229,994
24 Feb 14	12.62500 +0.12	13.04	12.00	12.75	690,523
21 Feb 14	12.50300 -0.12	12.50	12.50	12.50	78,326
20 Feb 14	12.62500 -0.38	12.89	12.50	12.75	622,584
19 Feb 14	13.00000 -0.50	13.25	13.00	13.00	221,545
18 Feb 14	13.50000 +0.15	13.83	13.04	13.04	99,294
17 Feb 14	13.35000 -0.02	13.83	13.35	13.35	43,331
14 Feb 14	13.37500 +0.00	13.75	13.35	13.75	41,642
13 Feb 14	13.37500 +0.13	14.00	13.07	13.25	1,672,779
12 Feb 14	13.25000 -0.38	13.25	13.00	13.25	177,381
11 Feb 14	13.62500 -0.25	13.75	13.37	13.75	24,279
10 Feb 14	13.87500 +0.13	13.94	13.69	13.94	251,042
07 Feb 14	13.75000 +0.25	14.00	13.50	14.00	303,047
06 Feb 14	13.50000 +0.00	13.99	13.40	13.84	29,080
05 Feb 14	13.50000 -0.25	13.90	13.40	13.50	222,905
04 Feb 14	13.75000 +0.25	14.00	13.30	13.40	255,592
03 Feb 14	13.50000 +0.00	13.73	12.88	13.50	262,426
31 Jan 14	13.50000 +0.25	13.60	12.90	13.00	235,326
30 Jan 14	13.25000 +0.25	13.70	12.88	13.42	142,968
29 Jan 14	13.00000 +0.00	13.25	12.70	13.25	246,595
28 Jan 14	13.00000 -0.50	13.50	12.66	13.50	294,214
27 Jan 14	13.50000 -0.13	13.76	13.37	13.44	101,845
24 Jan 14	13.62500 -0.13	14.02	13.44	14.00	70,166
23 Jan 14	13.75000 +0.50	14.00	13.50	14.00	1,030,695
22 Jan 14	13.25000 +0.06	13.68	13.25	13.68	60,500
21 Jan 14	13.19500 -0.18	13.19	13.06	13.19	110,262
20 Jan 14	13.37500 -0.25	13.67	13.00	13.67	181,004
17 Jan 14	13.62500 +0.13	13.87	13.10	13.25	247,664
16 Jan 14	13.50000 +0.00	13.75	13.00	13.75	716,072
15 Jan 14	13.50000 +0.38	13.50	12.75	13.00	674,517
14 Jan 14	13.12500 +0.25	13.50	12.82	13.00	179,956
13 Jan 14	12.87500 -0.63	13.50	12.71	13.00	450,186
10 Jan 14	13.50000 +0.00	14.00	13.22	14.00	193,602
09 Jan 14	13.50000 -0.13	14.00	12.63	14.00	566,080
08 Jan 14	13.62500 -0.30	13.80	13.35	13.50	94,388
07 Jan 14	13.92500 +0.32	13.93	13.93	13.93	55,000
06 Jan 14	13.60000 +0.23	13.60	12.82	13.25	362,022
03 Jan 14	13.37500 +0.00	13.50	12.82	13.25	327,182
02 Jan 14	13.37500 +0.13	13.50	12.90	13.25	945,575
31 Dec 13	13.25000 -0.25	14.13	13.10	13.50	84,630
30 Dec 13	13.50000 -0.25	13.90	13.50	13.75	132,591
27 Dec 13	13.75000 +0.00	13.93	13.50	13.50	53,083
24 Dec 13	13.75000 -0.38	14.00	13.50	13.50	133,700
23 Dec 13	14.12500 -0.75	14.79	13.80	14.50	191,226
20 Dec 13	14.87500 -2.75	17.00	14.00	16.50	1,503,960
19 Dec 13	17.62500 +0.13	18.00	17.52	17.88	65,244
18 Dec 13	17.50000 +0.25	18.00	17.00	18.00	598,771
17 Dec 13	17.25000 +0.00	18.00	17.25	18.00	185,977
16 Dec 13	17.25000 -0.25	17.75	17.05	17.75	248,842
13 Dec 13	17.50000 -0.13	18.00	17.25	17.25	121,505
12 Dec 13	17.62500 -0.25	18.00	17.44	18.00	112,331
11 Dec 13	17.87500 +0.50	17.95	17.25	17.25	22,656
10 Dec 13	17.37500 -0.38	17.90	17.25	17.25	281,295
09 Dec 13	17.75000 -0.13	18.09	17.25	18.00	113,101
06 Dec 13	17.87500 -0.38	18.00	17.44	18.00	69,882
05 Dec 13	18.25000 +0.50	18.34	18.00	18.00	592,438
04 Dec 13	17.75000 -0.25	18.00	17.26	18.00	565,540
03 Dec 13	18.00000 +0.25	18.25	17.25	18.00	150,438
02 Dec 13	17.75000 +0.38	18.50	17.50	17.75	1,035,239
29 Nov 13	17.37500 +0.88	17.64	16.50	17.00	308,118
28 Nov 13	16.50000 -0.50	17.15	16.50	17.00	239,511
27 Nov 13	17.00000 +0.00	17.52	17.00	17.25	52,257
26 Nov 13	17.00000 -0.13	17.00	17.00	17.00	199,558
25 Nov 13	17.12500 +0.13	17.60	16.94	17.50	211,076
22 Nov 13	17.00000 -0.25	17.30	17.00	17.25	150,064
21 Nov 13	17.25000 -0.13	17.75	17.00	17.75	196,653
20 Nov 13	17.37500 +0.13	17.80	17.25	17.80	34,305
19 Nov 13	17.25000 -0.38	17.50	16.75	17.00	110,303
18 Nov 13	17.62500 -0.25	18.05	17.50	17.75	159,639
15 Nov 13	17.87500 +1.13	18.33	17.12	18.00	784,283
14 Nov 13	16.75000 -0.13	17.13	16.75	17.00	937,796
13 Nov 13	16.87500 -0.63	18.00	16.80	17.25	1,017,280
12 Nov 13	17.50000 -0.13	18.00	17.35	18.00	110,000
11 Nov 13	17.62500 -0.13	18.00	17.25	17.75	126,122
08 Nov 13	17.75000 +0.25	17.79	17.50	17.79	19,000
07 Nov 13	17.50000 -0.25	17.84	17.50	17.75	250,111
06 Nov 13	17.75000 -0.02	17.87	17.50	17.50	31,876
05 Nov 13	17.77500 -0.35	17.77	17.75	17.75	87,582
04 Nov 13	18.12500 +0.13	18.13	17.75	17.77	235,898
01 Nov 13	18.00000 +0.13	18.60	17.59	18.00	484,879
31 Oct 13	17.87500 +0.00	18.00	17.75	17.75	29,200
30 Oct 13	17.87500 +0.13	18.00	17.75	18.00	359,117
29 Oct 13	17.75000 -0.13	18.00	17.75	17.75	113,900
28 Oct 13	17.87500 +0.00	18.34	17.77	18.25	143,807
25 Oct 13	17.87500 +0.00	18.00	17.75	18.00	110,516
24 Oct 13	17.87500 -0.13	18.00	17.77	18.00	80,638
23 Oct 13	18.00000 -0.13	18.50	17.77	18.00	662,569
22 Oct 13	18.12500 -0.10	19.50	17.75	18.25	1,231,314
21 Oct 13	18.22222 -0.62	18.82	17.79	18.47	231,486
18 Oct 13	18.84627 +0.87	19.22	17.97	18.22	884,416
17 Oct 13	17.97260 +0.25	18.22	17.72	18.22	372,319
16 Oct 13	17.72298 -0.62	18.56	17.72	18.47	487,091
15 Oct 13	18.34703 -1.12	18.97	18.04	18.97	878,060
14 Oct 13	19.47032 -0.25	20.97	19.47	20.97	150,898
11 Oct 13	19.71994 -0.25	20.22	18.97	19.72	177,147
10 Oct 13	19.96956 +0.25	20.67	19.97	19.97	123,091
09 Oct 13	19.71994 -0.25	20.47	19.72	19.97	39,464
08 Oct 13	19.96956 -1.00	20.72	19.97	20.72	219,286
07 Oct 13	20.96803 -0.25	20.99	20.47	20.97	112,748
04 Oct 13	21.21766 -0.12	21.47	20.97	20.97	135,290
03 Oct 13	21.34246 -0.92	21.97	21.01	21.97	58,569
02 Oct 13	22.26606 +0.72	22.96	22.27	22.96	35,838
01 Oct 13	21.54216 -0.47	22.59	21.54	21.97	155,014
30 Sep 13	22.01644 +0.42	22.02	20.97	21.47	317,323
27 Sep 13	21.59208 +0.87	22.17	21.22	21.97	395,367
26 Sep 13	20.71842 -0.25	20.72	20.72	20.72	5,016
25 Sep 13	20.96803 +0.00	20.97	20.53	20.53	93,786
24 Sep 13	20.96803 +0.50	21.22	19.97	21.22	312,780
23 Sep 13	20.46880 +0.25	21.03	19.97	20.47	56,496
20 Sep 13	20.21918 -0.50	20.97	19.97	20.97	215,407
19 Sep 13	20.71842 -0.25	22.42	20.47	22.22	151,677
18 Sep 13	20.96803 -1.12	21.97	20.97	21.72	310,093
17 Sep 13	22.09132 -0.37	22.73	21.72	22.22	207,324
16 Sep 13	22.46575 -0.50	22.82	22.09	22.47	166,885
13 Sep 13	22.96499 -0.50	23.96	22.22	23.96	92,431
12 Sep 13	23.46423 +0.62	23.46	22.96	23.46	326,450
11 Sep 13	22.84018 -1.00	23.46	22.59	23.46	410,287
10 Sep 13	23.83866 -0.76	23.96	23.21	23.46	320,152
09 Sep 13	24.60249 -0.48	24.96	24.60	24.96	151,671
06 Sep 13	25.08676 +1.12	25.46	24.61	24.96	487,600
05 Sep 13	23.96347 +1.00	23.96	23.36	23.36	105,320
04 Sep 13	22.96499 -1.00	24.96	22.96	24.96	43,282
03 Sep 13	23.96347 +0.50	24.56	23.36	23.71	178,504
02 Sep 13	23.46423 +0.25	23.46	23.21	23.21	158,669
30 Aug 13	23.21461 -0.12	23.96	23.21	23.96	50,465
29 Aug 13	23.33942 -0.25	23.71	23.21	23.46	89,561
28 Aug 13	23.58904 +0.25	23.71	23.17	23.46	149,976
27 Aug 13	23.33942 +0.00	23.71	21.97	22.47	672,312
23 Aug 13	23.33942 +0.25	23.71	22.87	22.96	138,996
22 Aug 13	23.08980 +0.12	23.21	22.65	22.96	114,306
21 Aug 13	22.96499 +0.12	23.52	21.97	22.22	499,621
20 Aug 13	22.84018 -0.12	22.96	22.22	22.22	186,376
19 Aug 13	22.96499 +0.25	23.21	22.96	22.96	166,308
16 Aug 13	22.71537 +0.12	22.72	21.72	22.22	119,737
15 Aug 13	22.59056 +0.12	22.59	22.59	22.59	22,068
14 Aug 13	22.46575 +0.12	22.72	22.15	22.72	37,112
13 Aug 13	22.34094 +0.12	22.72	22.04	22.72	97,929
12 Aug 13	22.21613 +0.25	22.22	21.62	22.22	301,919
09 Aug 13	21.96651 +0.00	21.97	21.62	21.97	53,124
08 Aug 13	21.96651 -0.12	22.22	21.84	21.97	172,138
07 Aug 13	22.09132 +0.62	22.09	20.97	21.22	348,176
06 Aug 13	21.46727 -0.12	21.97	21.22	21.97	6,304
05 Aug 13	21.59208 -0.37	21.66	21.12	21.12	31,885
02 Aug 13	21.96651 +0.50	22.15	21.22	21.22	41,680
01 Aug 13	21.46727 -0.07	21.72	21.47	21.72	15,567
31 Jul 13	21.54216 -0.11	21.54	21.47	21.47	6,018
30 Jul 13	21.65449 -0.44	21.65	21.23	21.23	4,012
29 Jul 13	22.09132 +0.12	22.30	21.48	21.48	11,549
26 Jul 13	21.96651 -0.25	22.65	21.97	21.97	64,836
25 Jul 13	22.21613 +0.00	22.96	21.97	21.97	94,287
24 Jul 13	22.21613 -0.50	23.54	21.59	22.96	137,698
23 Jul 13	22.71537 +0.50	22.96	21.72	22.96	267,699
22 Jul 13	22.21613 -1.00	22.57	21.87	22.47	187,840
19 Jul 13	23.21461 +0.00	23.71	23.06	23.71	19,308
18 Jul 13	23.21461 -0.12	23.96	22.96	22.96	73,076
17 Jul 13	23.33942 -0.12	23.96	23.28	23.46	175,947
16 Jul 13	23.46423 -0.12	23.46	23.36	23.46	28,310
15 Jul 13	23.58904 +0.25	23.96	23.30	23.96	20,271
12 Jul 13	23.33942 -0.25	23.96	22.97	22.97	288,020
11 Jul 13	23.58904 +0.12	23.86	23.42	23.86	56,592
09 Jul 13	23.46423 +0.12	23.46	22.55	23.46	56,112
08 Jul 13	23.33942 +0.12	23.71	23.13	23.13	162,150
05 Jul 13	23.21461 +0.25	23.46	22.20	22.22	308,487
04 Jul 13	22.96499 +1.00	23.46	22.22	22.22	443,611
03 Jul 13	21.96651 -0.62	22.96	21.97	21.97	95,626
02 Jul 13	22.59056 +0.37	22.72	22.26	22.72	11,462
01 Jul 13	22.21613 +0.12	22.37	21.68	22.37	65,864
28 Jun 13	22.09132 +0.62	22.96	20.71	22.96	818,874
27 Jun 13	21.46727 +1.75	23.58	18.97	18.97	662,913
26 Jun 13	19.71994 -1.01	20.87	19.37	19.97	57,055
25 Jun 13	20.72840 +0.51	20.73	20.73	20.73	1,188
24 Jun 13	20.21918 -1.62	21.17	19.72	20.97	93,133
21 Jun 13	21.84170 -0.12	22.37	21.72	21.72	68,712
20 Jun 13	21.96651 +0.00	22.37	21.07	21.72	50,842
19 Jun 13	21.96651 +0.25	21.97	20.97	21.97	140,373
18 Jun 13	21.71689 -0.62	23.36	20.97	22.22	348,224
17 Jun 13	22.34094 -0.25	22.53	21.82	22.47	740,815
14 Jun 13	22.59056 +0.37	22.78	22.02	22.47	260,468
13 Jun 13	22.21613 -0.25	22.47	21.27	21.47	80,503
12 Jun 13	22.46575 -0.75	23.46	22.22	22.96	80,365
11 Jun 13	23.21461 -0.75	23.96	22.96	23.96	133,397
10 Jun 13	23.96347 -0.75	24.71	23.76	24.71	111,667
07 Jun 13	24.71233 -1.75	26.26	24.46	25.96	453,256
06 Jun 13	26.45966 +0.50	26.96	25.71	26.46	238,000
05 Jun 13	25.96042 +1.00	26.96	25.15	25.96	222,366
04 Jun 13	24.96195 +0.25	25.46	24.51	24.96	192,740
03 Jun 13	24.71233 +0.00	24.86	24.42	24.46	51,292
31 May 13	24.71233 +1.25	24.71	23.60	23.71	138,116
30 May 13	23.46423 +0.37	23.46	22.72	23.46	76,917
29 May 13	23.08980 +0.00	23.71	22.47	22.96	40,599
28 May 13	23.08980 +0.12	23.71	22.72	22.72	24,185
24 May 13	22.96499 +1.12	22.96	21.92	22.47	771,642
23 May 13	21.84170 -0.25	22.47	21.47	22.47	116,574
22 May 13	22.09132 +0.12	22.65	21.57	22.22	132,113
21 May 13	21.96651 +1.37	22.83	20.86	20.97	843,580
20 May 13	20.59361 +0.12	20.79	19.97	19.97	114,350
17 May 13	20.46880 +0.37	20.47	19.92	19.97	204,422
16 May 13	20.09437 -0.12	20.37	19.47	19.47	184,287
15 May 13	20.21918 +0.19	20.59	19.60	19.97	111,958
14 May 13	20.03246 +0.19	20.03	19.69	19.84	16,767
13 May 13	19.84475 -0.37	20.97	19.72	20.97	120,657
10 May 13	20.21918 -0.37	20.73	19.68	20.47	70,214
09 May 13	20.59361 +0.37	20.87	20.03	20.72	55,209
08 May 13	20.21918 -0.05	20.87	19.90	20.47	322,708
07 May 13	20.26910 +0.42	20.77	20.27	20.47	265,633
03 May 13	19.84475 -0.12	20.47	19.72	20.47	48,237
02 May 13	19.96956 -0.50	20.07	18.97	19.47	351,020
01 May 13	20.46880 +0.00	20.77	19.97	19.97	22,367
30 Apr 13	20.46880 +0.00	20.50	20.47	20.47	30,346
29 Apr 13	20.46880 +0.12	20.50	20.47	20.47	62,095
26 Apr 13	20.34399 -0.81	20.62	20.22	20.22	24,220
25 Apr 13	21.15525 +0.19	21.16	21.16	21.16	19,364
24 Apr 13	20.96803 +0.00	21.07	19.97	19.97	26,901
23 Apr 13	20.96803 +0.50	21.28	20.22	20.72	43,013
22 Apr 13	20.46880 +0.50	20.97	19.87	19.97	400,169
19 Apr 13	19.96956 +0.37	20.47	18.97	19.97	153,593
18 Apr 13	19.59513 -0.37	19.72	19.22	19.72	70,556
17 Apr 13	19.96956 +0.25	20.41	19.47	19.84	78,890
16 Apr 13	19.71994 -1.00	21.09	19.22	20.47	184,481
15 Apr 13	20.71842 -0.50	21.72	20.47	20.97	154,086
12 Apr 13	21.21766 +0.25	21.47	21.08	21.47	20,729
11 Apr 13	20.96803 -0.62	21.72	20.97	21.22	109,283
10 Apr 13	21.59208 -0.25	21.97	20.97	21.22	141,974
09 Apr 13	21.84170 +0.12	22.22	21.09	22.22	120,541
08 Apr 13	21.71689 +0.62	22.18	20.67	20.97	395,282
05 Apr 13	21.09285 -1.50	22.96	20.97	22.96	328,213
04 Apr 13	22.59056 +1.12	22.89	21.47	21.72	550,832
03 Apr 13	21.46727 -0.12	21.72	19.79	21.22	681,450
02 Apr 13	21.59208 -1.50	23.21	20.97	23.21	984,815
28 Mar 13	23.08980 -3.74	27.46	22.22	26.46	2,789,945
27 Mar 13	26.83409 -0.12	27.08	26.07	26.96	268,047
26 Mar 13	26.95890 +0.87	27.27	25.96	26.46	545,882
25 Mar 13	26.08523 -0.37	26.96	25.46	26.46	237,618
22 Mar 13	26.45966 +0.12	27.08	26.06	26.19	121,333
21 Mar 13	26.33485 -0.25	26.96	25.76	26.96	56,462
20 Mar 13	26.58447 +0.12	27.21	25.71	25.71	1,065,703
19 Mar 13	26.45966 -0.50	27.48	26.46	27.21	196,974
18 Mar 13	26.95890 +0.37	27.46	25.96	25.96	84,571
15 Mar 13	26.58447 -0.25	26.71	25.88	26.21	138,668
14 Mar 13	26.83409 +0.00	27.29	26.07	26.71	311,333
13 Mar 13	26.83409 -0.12	27.31	25.77	26.96	243,269
12 Mar 13	26.95890 -0.12	27.71	25.96	27.71	399,872
11 Mar 13	27.08371 -0.37	27.96	26.71	26.96	251,156
08 Mar 13	27.45814 +0.62	27.71	26.71	27.46	166,225
07 Mar 13	26.83409 +0.12	27.45	26.46	26.46	318,349
06 Mar 13	26.70928 -0.50	27.71	26.14	26.96	1,052,363
05 Mar 13	27.20852 +0.75	27.71	26.46	26.96	169,835
04 Mar 13	26.45966 -0.50	27.71	25.98	26.31	60,296
01 Mar 13	26.95890 -1.00	28.71	26.96	28.71	182,342
28 Feb 13	27.95738 +0.11	28.12	26.96	26.96	215,300
27 Feb 13	27.84555 -0.61	29.75	27.85	28.96	536,981
26 Feb 13	28.45662 +1.00	29.08	27.06	27.46	241,896
25 Feb 13	27.45814 +0.25	28.21	26.56	28.21	170,180
22 Feb 13	27.20852 -0.50	27.71	26.21	27.71	317,768
21 Feb 13	27.70776 -0.50	27.97	27.46	27.96	200,711
20 Feb 13	28.20700 -0.50	29.46	27.46	27.96	231,168
19 Feb 13	28.70624 +0.00	28.83	27.96	27.96	105,648
18 Feb 13	28.70624 -0.12	29.16	28.21	29.16	86,824
15 Feb 13	28.83105 +0.12	29.46	27.96	27.96	578,835
14 Feb 13	28.70624 +0.00	29.31	28.11	28.46	181,725
13 Feb 13	28.70624 +1.00	29.46	27.21	27.21	506,394
12 Feb 13	27.70776 -0.50	28.21	27.71	27.96	124,862
11 Feb 13	28.20700 +0.50	28.61	26.96	27.71	209,064
08 Feb 13	27.70776 -0.37	28.46	27.16	27.71	269,825
07 Feb 13	28.08219 +0.50	28.58	27.16	28.46	236,374
06 Feb 13	27.58295 +0.00	28.46	27.31	28.46	413,792
05 Feb 13	27.58295 +0.12	28.15	27.23	27.96	247,851
04 Feb 13	27.45814 -0.25	28.21	27.03	27.21	291,090
01 Feb 13	27.70776 +0.37	29.21	25.96	27.96	634,141
31 Jan 13	27.33333 -0.37	27.80	27.11	27.80	51,024
30 Jan 13	27.70776 +0.25	28.03	27.26	27.96	500,092
29 Jan 13	27.45814 +0.62	27.96	27.08	27.46	360,871
28 Jan 13	26.83409 -0.37	27.96	26.46	27.96	522,314
25 Jan 13	27.20852 +1.00	27.72	25.45	25.96	797,435
24 Jan 13	26.21004 -0.37	27.18	25.96	26.46	295,589
23 Jan 13	26.58447 -0.12	26.66	25.96	26.46	153,230
22 Jan 13	26.70928 +0.25	26.71	26.21	26.46	435,564
21 Jan 13	26.45966 -0.75	27.23	24.71	27.21	1,452,785
18 Jan 13	27.20852 +1.00	27.71	26.21	26.71	240,241
17 Jan 13	26.21004 -0.50	26.81	26.04	26.46	148,679
16 Jan 13	26.70928 +0.00	26.71	26.46	26.46	86,274
15 Jan 13	26.70928 -0.25	27.58	26.46	26.96	286,693
14 Jan 13	26.95890 -0.12	27.96	26.28	26.96	166,031
11 Jan 13	27.08371 -0.87	28.42	26.71	27.96	423,420
10 Jan 13	27.95738 +0.12	29.01	27.96	27.96	427,420
09 Jan 13	27.83257 +0.25	28.71	27.71	27.96	456,614
08 Jan 13	27.58295 +1.75	27.88	25.36	25.96	332,392
07 Jan 13	25.83562 +0.62	25.96	25.33	25.46	217,786
04 Jan 13	25.21157 +0.25	26.21	25.21	25.96	273,343
03 Jan 13	24.96195 -0.87	26.96	24.84	25.96	389,523
02 Jan 13	25.83562 +0.75	26.11	24.51	25.21	444,937
31 Dec 12	25.08676 +0.12	25.46	24.66	24.96	70,777
28 Dec 12	24.96195 +0.00	25.21	24.41	25.06	231,520
27 Dec 12	24.96195 -0.25	25.71	24.46	24.71	102,838
24 Dec 12	25.21157 +0.00	25.84	24.96	25.21	84,510
21 Dec 12	25.21157 +0.12	25.36	24.96	25.21	272,260
20 Dec 12	25.08676 -0.12	25.46	24.71	24.96	169,208
19 Dec 12	25.21157 -0.12	25.81	24.96	25.71	195,071
18 Dec 12	25.33638 -0.25	25.96	24.89	24.96	259,836
17 Dec 12	25.58599 +0.50	26.28	25.39	26.21	101,626
14 Dec 12	25.08676 -0.12	25.46	24.88	25.46	1,280,688
13 Dec 12	25.21157 +0.25	25.49	24.96	25.46	94,378
12 Dec 12	24.96195 -0.25	26.01	24.96	25.46	197,473
11 Dec 12	25.21157 +0.87	26.11	24.96	25.46	296,012
10 Dec 12	24.33790 -0.62	24.86	24.21	24.46	93,241
07 Dec 12	24.96195 +0.00	25.21	24.72	24.96	127,290
06 Dec 12	24.96195 +0.50	25.21	24.46	24.46	538,429
05 Dec 12	24.46271 +0.25	25.16	24.46	24.96	194,143
04 Dec 12	24.21309 -0.75	25.21	24.21	24.71	272,467
03 Dec 12	24.96195 -0.25	25.21	23.96	24.71	628,244
30 Nov 12	25.21157 +0.25	25.46	24.46	24.96	1,486,962
29 Nov 12	24.96195 +0.25	25.46	24.71	24.71	417,288
28 Nov 12	24.71233 -0.25	25.59	24.71	24.71	344,537
27 Nov 12	24.96195 +0.00	25.96	24.96	24.96	490,142
26 Nov 12	24.96195 -0.25	26.26	24.46	24.96	810,397
23 Nov 12	25.21157 -0.75	26.45	24.96	25.96	364,985
22 Nov 12	25.96042 +0.00	27.71	25.21	25.46	381,988
21 Nov 12	25.96042 -0.75	27.46	25.46	26.71	351,039
20 Nov 12	26.70928 -0.87	27.76	26.46	26.71	395,401
19 Nov 12	27.58295 -0.87	27.90	26.61	27.46	566,298
16 Nov 12	28.45662 -0.75	29.95	27.96	27.96	476,384
15 Nov 12	29.20548 +0.00	29.95	29.11	29.95	417,518
14 Nov 12	29.20548 -0.75	29.95	28.96	29.95	353,530
13 Nov 12	29.95434 +0.12	30.14	29.52	29.95	259,982
12 Nov 12	29.82953 +0.87	29.95	29.26	29.46	386,753
09 Nov 12	28.95586 +0.00	29.40	28.21	28.71	313,953
08 Nov 12	28.95586 +0.62	29.13	28.46	28.96	230,554
07 Nov 12	28.33181 -0.25	28.71	27.96	27.96	771,909
06 Nov 12	28.58143 -0.87	28.61	24.71	26.46	2,047,117
05 Nov 12	29.45510 -1.00	30.33	29.21	29.95	197,287
02 Nov 12	30.45358 -0.37	30.85	30.23	30.70	259,792
01 Nov 12	30.82800 -0.17	31.90	30.33	30.95	458,722
31 Oct 12	31.00274 -0.07	31.00	30.49	30.70	197,611
30 Oct 12	31.07762 +0.12	31.20	30.60	30.70	98,737
29 Oct 12	30.95281 -0.25	31.70	30.70	31.20	262,898
26 Oct 12	31.20243 +0.00	31.85	30.48	30.48	103,312
25 Oct 12	31.20243 +0.12	31.25	30.10	30.45	247,950
24 Oct 12	31.07762 -0.37	31.45	30.57	30.70	143,284
23 Oct 12	31.45205 +0.37	32.20	30.85	31.45	249,234
22 Oct 12	31.07762 -0.12	31.45	30.21	30.45	304,183
19 Oct 12	31.20243 -0.25	31.83	29.95	30.95	209,750
18 Oct 12	31.45205 -0.50	32.15	31.10	31.95	174,252
17 Oct 12	31.95129 +1.00	32.95	30.82	32.45	485,107
16 Oct 12	30.95281 -0.12	32.45	30.70	31.70	609,898
15 Oct 12	31.07762 +0.25	31.95	30.38	31.45	269,841
12 Oct 12	30.82800 +0.00	31.45	30.40	30.45	542,012
11 Oct 12	30.82800 +0.53	31.95	30.05	30.65	564,031
10 Oct 12	30.29781 +0.34	30.30	29.27	30.20	798,221
09 Oct 12	29.95434 -0.12	30.95	29.21	30.20	598,401
08 Oct 12	30.07915 +1.12	32.24	27.21	28.21	1,370,247
05 Oct 12	28.95586 -0.62	29.85	27.96	28.46	245,932
04 Oct 12	29.57991 -0.12	30.21	28.71	28.71	176,683
03 Oct 12	29.70472 -0.12	30.21	29.15	30.20	76,614
02 Oct 12	29.82953 +0.37	30.62	28.34	29.70	558,490
01 Oct 12	29.45510 +0.00	29.83	28.97	29.46	297,681
28 Sep 12	29.45510 +0.75	29.59	28.81	29.51	273,011
27 Sep 12	28.70624 +1.25	29.46	27.81	28.46	148,636
26 Sep 12	27.45814 -1.12	28.21	27.46	27.96	193,844
25 Sep 12	28.58143 +0.12	28.98	28.13	28.71	86,708
24 Sep 12	28.45662 +0.00	29.16	27.71	28.71	589,065
21 Sep 12	28.45662 -0.12	29.34	28.01	28.96	431,934
20 Sep 12	28.58143 +0.37	29.46	28.04	28.46	324,009
19 Sep 12	28.20700 -0.50	29.06	27.86	27.96	583,015
18 Sep 12	28.70624 -0.75	31.05	28.56	29.95	570,841
17 Sep 12	29.45510 +0.25	30.69	29.21	29.46	632,728
14 Sep 12	29.20548 +0.37	30.67	28.91	29.46	855,571
13 Sep 12	28.83105 +0.00	29.46	28.71	28.96	368,603
12 Sep 12	28.83105 -0.12	28.96	28.71	28.96	264,124
11 Sep 12	28.95586 +1.75	29.90	27.19	27.21	1,563,254
10 Sep 12	27.20852 -1.87	29.12	26.46	28.71	8,383,516
07 Sep 12	29.08067 +0.12	30.95	28.71	29.21	816,193
06 Sep 12	28.95586 -0.87	30.70	27.96	30.70	876,771
05 Sep 12	29.82953 -1.12	30.95	29.46	30.45	781,805
04 Sep 12	30.95281 -2.50	33.70	30.18	32.95	877,997
03 Sep 12	33.44901 +2.25	33.90	30.63	30.95	844,008
31 Aug 12	31.20243 +1.37	32.45	28.76	28.96	1,310,464
30 Aug 12	29.82953 +0.62	30.20	28.71	28.71	614,811
29 Aug 12	29.20548 -1.37	30.95	28.46	29.95	776,676
28 Aug 12	30.57838 +1.37	30.95	28.46	28.96	937,953
24 Aug 12	29.20548 +1.00	29.21	27.08	27.71	568,445
23 Aug 12	28.20700 -1.25	32.08	27.46	31.45	983,915
22 Aug 12	29.45510 -3.00	33.73	29.26	32.70	684,908
21 Aug 12	32.45053 +2.87	34.95	30.35	31.95	1,252,875
20 Aug 12	29.57991 +0.87	29.95	28.76	28.96	388,856
17 Aug 12	28.70624 +0.00	29.76	28.46	28.96	465,203
16 Aug 12	28.70624 +0.87	29.36	27.41	27.96	446,861
15 Aug 12	27.83257 +0.62	28.71	26.90	27.21	487,885
14 Aug 12	27.20852 -0.62	28.34	27.21	27.96	377,076
13 Aug 12	27.83257 +1.87	29.95	25.96	26.96	1,962,973
10 Aug 12	25.96042 +0.12	26.45	25.10	25.71	371,471
09 Aug 12	25.83562 +0.25	26.21	25.21	25.21	134,053
08 Aug 12	25.58599 +0.50	25.62	24.34	24.96	491,334
07 Aug 12	25.08676 +1.00	25.35	23.46	23.71	842,796
06 Aug 12	24.08828 -0.12	24.26	23.71	23.96	170,304
03 Aug 12	24.21309 -0.25	24.96	23.96	24.96	552,097
02 Aug 12	24.46271 +0.00	24.58	23.44	24.21	249,884
01 Aug 12	24.46271 +0.12	24.96	23.21	23.46	419,649
31 Jul 12	24.33790 -0.37	24.71	23.71	23.96	84,491
30 Jul 12	24.71233 -0.25	25.04	24.40	24.96	128,490
27 Jul 12	24.96195 +0.62	24.99	24.21	24.21	59,974
26 Jul 12	24.33790 -0.12	24.61	23.07	23.96	509,130
25 Jul 12	24.46271 +0.09	24.96	24.21	24.21	121,287
24 Jul 12	24.36885 -1.47	25.31	24.37	24.46	313,379
23 Jul 12	25.83562 -0.12	26.16	24.96	25.46	82,111
20 Jul 12	25.96042 -0.75	26.93	25.06	26.71	366,950
19 Jul 12	26.70928 +0.25	26.71	25.55	25.96	78,414
18 Jul 12	26.45966 +0.37	27.27	25.24	25.96	113,631
17 Jul 12	26.08523 -0.75	27.71	25.36	26.71	180,881
16 Jul 12	26.83409 -0.37	27.26	26.21	26.21	77,661
13 Jul 12	27.20852 +0.37	27.96	26.46	26.96	250,997
12 Jul 12	26.83409 +0.12	27.01	26.30	26.36	115,505
11 Jul 12	26.70928 -0.37	26.96	24.96	26.21	467,132
10 Jul 12	27.08371 -0.37	28.46	26.12	26.96	167,154
09 Jul 12	27.45814 +0.50	28.26	26.64	27.96	86,919
06 Jul 12	26.95890 -0.75	29.14	26.76	27.96	283,712
05 Jul 12	27.70776 +1.37	30.95	26.42	27.96	1,530,714
04 Jul 12	26.33485 -0.25	27.31	26.21	26.21	454,300
03 Jul 12	26.58447 -0.12	27.71	26.21	27.71	365,610
02 Jul 12	26.70928 +0.62	27.73	25.84	26.21	255,339
29 Jun 12	26.08523 +0.62	26.96	25.46	25.46	673,504
28 Jun 12	25.46119 +0.37	25.96	24.92	25.96	364,975
27 Jun 12	25.08676 +0.62	25.71	24.42	24.46	127,356
26 Jun 12	24.46271 -1.75	25.96	24.46	25.96	339,431
25 Jun 12	26.21004 -0.87	28.48	25.45	27.71	583,470
22 Jun 12	27.08371 -0.25	27.90	26.27	27.21	180,580
21 Jun 12	27.33333 +1.75	28.26	24.96	24.96	1,156,886
20 Jun 12	25.58599 +1.75	25.71	23.76	23.96	1,048,215
19 Jun 12	23.83866 +0.12	25.35	23.22	24.71	935,171
18 Jun 12	23.71385 +0.12	24.35	23.30	23.96	725,836
15 Jun 12	23.58904 +0.12	23.96	23.11	23.46	192,515
14 Jun 12	23.46423 -0.62	24.21	23.21	23.71	416,782
13 Jun 12	24.08828 +0.37	25.16	23.04	24.46	308,710
12 Jun 12	23.71385 -0.50	24.61	23.46	24.21	351,339
11 Jun 12	24.21309 +1.25	25.71	24.21	24.46	213,984
08 Jun 12	22.96499 -2.12	25.46	22.96	24.71	304,356
07 Jun 12	25.08676 +0.37	25.96	24.61	24.96	362,400
06 Jun 12	24.71233 -0.75	25.96	24.46	24.96	365,243
01 Jun 12	25.46119 +2.00	26.96	24.21	24.96	1,085,551
31 May 12	23.46423 -1.25	24.96	22.96	24.96	374,175
30 May 12	24.71233 +0.75	25.96	24.14	24.46	1,664,640
29 May 12	23.96347 -1.75	25.46	23.96	25.46	384,140
28 May 12	25.71081 +0.25	26.86	25.71	25.96	706,859
25 May 12	25.46119 +0.75	25.82	24.59	25.41	113,829
24 May 12	24.71233 +0.75	25.97	23.96	23.96	925,843
23 May 12	23.96347 -0.75	25.46	23.71	23.71	277,949
22 May 12	24.71233 +1.50	26.11	23.16	23.96	824,505
21 May 12	23.21461 +0.50	26.11	21.78	22.22	426,082
18 May 12	22.71537 +0.25	23.71	21.22	21.97	836,671
17 May 12	22.46575 +0.75	24.21	21.72	21.97	1,093,216
16 May 12	21.71689 -1.75	24.96	21.72	22.47	972,453
15 May 12	23.46423 -2.00	27.21	23.26	26.46	814,279
14 May 12	25.46119 -3.87	28.61	25.36	28.46	939,971
11 May 12	29.33029 +1.50	30.30	28.11	28.71	426,717
10 May 12	27.83257 +1.12	29.70	27.11	27.71	596,054
09 May 12	26.70928 +1.00	27.46	25.11	25.96	1,329,530
08 May 12	25.71081 -3.74	30.45	25.71	30.45	1,153,713
04 May 12	29.45510 -2.75	32.25	29.46	31.45	599,445
03 May 12	32.20091 +0.37	32.45	31.57	31.70	182,995
02 May 12	31.82648 -0.12	32.45	31.20	32.45	615,738
01 May 12	31.95129 +0.12	32.95	31.70	32.95	583,571
30 Apr 12	31.82648 -0.87	33.45	30.95	32.95	340,946
27 Apr 12	32.70015 +1.25	32.77	31.20	32.20	337,553
26 Apr 12	31.45205 +0.75	31.95	29.53	30.70	447,926
25 Apr 12	30.70319 +1.25	32.66	29.78	30.20	547,218
24 Apr 12	29.45510 -1.12	31.45	28.46	29.95	912,117
23 Apr 12	30.57838 -1.12	32.70	29.06	31.45	1,171,678
20 Apr 12	31.70167 -1.00	34.45	31.12	32.95	558,122
19 Apr 12	32.70015 +0.75	32.70	31.70	31.95	396,773
18 Apr 12	31.95129 -1.00	33.70	31.95	32.95	227,120
17 Apr 12	32.94977 -1.00	34.45	31.99	32.95	739,356
16 Apr 12	33.94825 -0.50	35.00	33.95	33.95	1,272,823
13 Apr 12	34.44749 +2.75	35.13	31.48	33.20	594,159
12 Apr 12	31.70167 -0.50	33.95	31.45	32.95	481,834
11 Apr 12	32.20091 -1.62	34.50	31.95	33.45	641,165
10 Apr 12	33.82344 +0.37	34.70	32.70	33.45	554,434
05 Apr 12	33.44901 +1.50	33.70	31.70	31.95	1,143,351
04 Apr 12	31.95129 -3.00	35.37	31.45	33.45	1,965,723
03 Apr 12	34.94672 +0.25	35.70	33.95	34.70	606,938
02 Apr 12	34.69711 -1.00	36.94	34.45	35.20	648,727
30 Mar 12	35.69558 +1.25	38.19	35.05	36.94	1,105,448
29 Mar 12	34.44749 -1.25	37.69	34.05	35.95	740,035
28 Mar 12	35.69558 -0.62	37.04	35.20	36.94	631,298
27 Mar 12	36.31963 +0.12	37.69	35.07	36.19	938,550
26 Mar 12	36.19482 -1.50	39.61	36.19	37.94	1,930,004
23 Mar 12	37.69254 +0.37	38.18	33.39	35.95	1,872,885
22 Mar 12	37.31811 -1.25	39.94	34.35	39.94	2,523,769
21 Mar 12	38.56621 -4.37	43.03	36.94	42.93	3,619,908
20 Mar 12	42.93455 +3.99	46.95	38.12	38.94	12,279,864
19 Mar 12	38.94064 +7.11	40.56	32.87	33.95	6,688,612
16 Mar 12	31.82648 +0.37	33.35	31.20	31.95	2,983,005
15 Mar 12	31.45205 +2.25	33.16	29.92	32.95	7,161,468
14 Mar 12	29.20548 +1.12	30.99	27.54	27.71	2,344,223
13 Mar 12	28.08219 -0.62	28.96	27.71	28.21	502,547
12 Mar 12	28.70624 +0.12	29.76	27.96	27.96	183,613
09 Mar 12	28.58143 +0.00	28.86	27.96	27.96	363,844
08 Mar 12	28.58143 -0.37	29.02	27.96	28.46	396,768
07 Mar 12	28.95586 +1.00	30.20	27.81	29.95	443,319
06 Mar 12	27.95738 -1.75	30.50	27.67	29.95	2,405,522
05 Mar 12	29.70472 +0.50	31.07	29.18	29.21	1,661,624
02 Mar 12	29.20548 +0.25	30.27	27.96	28.96	741,859
01 Mar 12	28.95586 +1.25	29.97	27.96	27.96	566,050
29 Feb 12	27.70776 -0.62	28.96	27.46	27.71	415,804
28 Feb 12	28.33181 +0.37	29.95	27.96	28.71	766,098
27 Feb 12	27.95738 -0.62	29.75	27.96	28.46	827,031
24 Feb 12	28.58143 +1.12	29.95	27.36	28.46	894,210
23 Feb 12	27.45814 -1.00	28.96	26.96	27.96	341,456
22 Feb 12	28.45662 +1.25	29.95	26.12	26.71	1,329,616
21 Feb 12	27.20852 -1.00	28.21	26.71	28.21	1,813,359
20 Feb 12	28.20700 +0.50	28.44	26.93	27.46	843,415
17 Feb 12	27.70776 +1.37	28.71	25.96	26.46	585,550
16 Feb 12	26.33485 -1.00	27.28	25.96	26.96	884,050
15 Feb 12	27.33333 +0.87	27.46	25.46	26.21	1,906,042
14 Feb 12	26.45966 -1.00	27.96	25.71	27.46	1,571,792
13 Feb 12	27.45814 +2.50	28.96	24.88	25.46	4,592,948
10 Feb 12	24.96195 -0.25	25.21	24.21	24.71	774,005
09 Feb 12	25.21157 +0.00	25.96	24.96	25.21	574,566
08 Feb 12	25.21157 +0.25	25.41	24.31	24.96	385,562
07 Feb 12	24.96195 +0.12	25.39	24.01	24.46	341,318
06 Feb 12	24.83714 +0.12	25.74	24.21	24.46	1,632,116
03 Feb 12	24.71233 +0.50	25.46	23.96	24.46	1,057,730
02 Feb 12	24.21309 -0.25	24.85	23.96	24.46	1,321,805
01 Feb 12	24.46271 +0.12	24.46	23.96	24.21	96,387
31 Jan 12	24.33790 -0.12	24.76	23.96	24.21	227,140
30 Jan 12	24.46271 -0.37	25.46	24.01	24.96	291,458
27 Jan 12	24.83714 -0.12	26.23	24.31	24.71	1,629,085
26 Jan 12	24.96195 +0.87	25.46	23.96	23.96	1,885,160
25 Jan 12	24.08828 -0.25	24.46	23.55	24.46	1,050,922
24 Jan 12	24.33790 +0.12	24.76	22.98	23.96	1,290,426
23 Jan 12	24.21309 -0.75	25.83	23.96	25.46	731,956
20 Jan 12	24.96195 +1.25	24.96	23.11	23.46	787,745
19 Jan 12	23.71385 +2.37	24.41	21.04	21.47	1,479,977
18 Jan 12	21.34246 +0.00	21.65	20.54	21.22	166,574
17 Jan 12	21.34246 +1.37	21.97	20.47	20.97	421,385
16 Jan 12	19.96956 -0.62	21.27	19.97	20.97	1,314,329
13 Jan 12	20.59361 -0.12	20.97	19.97	20.47	471,285
12 Jan 12	20.71842 -0.37	21.32	19.97	20.97	370,539
11 Jan 12	21.09285 -0.25	21.47	20.47	20.97	294,044
10 Jan 12	21.34246 -0.50	21.66	20.33	21.22	221,951
09 Jan 12	21.84170 -0.87	23.88	21.01	22.96	411,718
06 Jan 12	22.71537 +1.50	23.46	21.22	21.47	1,522,250
05 Jan 12	21.21766 +0.75	21.98	20.64	21.47	1,786,092
04 Jan 12	20.46880 +1.25	22.72	18.97	20.72	632,591
03 Jan 12	19.22070 +0.48	20.72	18.62	19.47	388,634
30 Dec 11	18.73843 +0.27	18.74	17.97	17.97	100,639
29 Dec 11	18.47184 +0.00	18.97	17.97	18.97	731,011
28 Dec 11	18.47184 +0.25	19.92	17.97	18.47	415,307
23 Dec 11	18.22222 +0.25	18.38	17.97	18.38	90,450
22 Dec 11	17.97260 -0.37	19.26	17.94	18.22	1,423,131
21 Dec 11	18.34703 +0.37	19.47	17.72	18.22	465,975
20 Dec 11	17.97260 -0.12	19.72	17.72	18.47	369,520
19 Dec 11	18.09741 +0.22	18.17	17.72	17.72	420,122
16 Dec 11	17.87275 +0.15	17.87	17.72	17.72	208,051
15 Dec 11	17.72298 -0.50	18.25	17.47	17.97	315,450
14 Dec 11	18.22222 +0.12	18.97	17.97	17.97	2,012,530
13 Dec 11	18.09741 -0.12	18.87	17.72	17.97	115,428
12 Dec 11	18.22222 -0.37	18.22	17.97	18.22	166,029
09 Dec 11	18.59665 +0.25	18.80	17.98	18.47	197,411
08 Dec 11	18.34703 +0.00	18.93	18.22	18.47	169,070
07 Dec 11	18.34703 +0.00	18.43	18.26	18.35	50,710
06 Dec 11	18.34703 +0.00	18.46	18.06	18.27	37,054
05 Dec 11	18.34703 +0.12	18.54	18.07	18.47	257,972
02 Dec 11	18.22222 -0.25	19.81	17.84	18.47	282,827
01 Dec 11	18.47184 +0.25	18.47	17.76	18.47	158,418
30 Nov 11	18.22222 -0.50	18.86	17.47	18.86	148,034
29 Nov 11	18.72246 -0.75	19.97	18.72	19.22	287,303
28 Nov 11	19.47032 +0.87	19.85	18.47	18.47	280,899
25 Nov 11	18.59665 -0.37	19.16	17.93	18.22	63,784
24 Nov 11	18.97108 -0.37	19.86	18.72	19.47	987,176
23 Nov 11	19.34551 +2.00	19.67	17.72	17.72	1,635,016
22 Nov 11	17.34855 +0.25	17.97	17.23	17.72	502,783
21 Nov 11	17.09893 +0.12	17.79	16.24	16.72	420,852
18 Nov 11	16.97412 -0.75	17.22	16.47	17.22	757,360
17 Nov 11	17.72298 +0.00	17.92	17.03	17.47	172,011
16 Nov 11	17.72298 -0.37	17.97	17.15	17.97	196,419
15 Nov 11	18.09741 -0.37	18.22	17.82	18.22	293,774
14 Nov 11	18.47184 +0.00	19.62	18.22	18.22	471,385
11 Nov 11	18.47184 -1.37	19.50	18.22	18.97	730,353
10 Nov 11	19.84475 -0.12	20.47	19.75	19.97	148,843
09 Nov 11	19.96956 -0.30	21.79	19.72	19.72	417,320
08 Nov 11	20.26910 +0.30	21.22	20.27	21.22	415,434
07 Nov 11	19.96956 -1.50	21.97	19.97	21.47	1,338,218
04 Nov 11	21.46727 +1.25	21.47	19.59	19.97	600,625
03 Nov 11	20.21918 +0.50	20.79	18.47	19.97	1,045,058
02 Nov 11	19.71994 +1.75	22.62	17.97	17.97	3,059,253
01 Nov 11	17.97260 +0.25	18.47	16.93	18.47	180,865
31 Oct 11	17.72298 -0.25	18.86	16.72	18.47	845,261
28 Oct 11	17.97260 +1.50	17.97	16.97	17.72	754,382
27 Oct 11	16.47488 -0.50	17.17	16.47	16.97	394,684
26 Oct 11	16.97412 +0.25	17.85	16.97	17.22	80,746
25 Oct 11	16.72450 +0.62	17.17	16.13	16.13	102,339
24 Oct 11	16.10046 -0.75	17.47	15.86	16.72	211,530
21 Oct 11	16.84931 +0.00	16.97	16.47	16.47	69,479
20 Oct 11	16.84931 -0.12	17.04	16.47	16.47	117,405
19 Oct 11	16.97412 +0.25	17.22	16.72	16.97	75,103
18 Oct 11	16.72450 -0.75	17.47	16.47	16.47	160,012
17 Oct 11	17.47336 -0.12	19.27	16.98	18.47	345,853
14 Oct 11	17.59817 +0.37	18.12	16.70	17.72	115,019
13 Oct 11	17.22374 +0.00	18.35	16.97	17.97	133,890
12 Oct 11	17.22374 -0.75	17.61	17.22	17.47	182,221
11 Oct 11	17.97260 +1.62	20.47	15.43	16.23	1,645,761
10 Oct 11	16.35007 +0.62	16.94	15.57	15.98	231,428
07 Oct 11	15.72603 +0.00	16.23	15.55	15.98	802,341
06 Oct 11	15.72603 +1.00	16.18	15.23	15.23	1,076,002
05 Oct 11	14.72755 -0.37	16.63	14.73	14.98	2,860,537
04 Oct 11	15.10198 -1.62	18.56	13.98	16.47	869,773
03 Oct 11	16.72450 -1.50	17.82	16.72	17.72	718,228
30 Sep 11	18.22222 -0.35	18.82	18.22	18.47	520,772
29 Sep 11	18.57169 -0.40	18.57	18.42	18.47	57,261
28 Sep 11	18.97108 -0.12	19.72	18.72	18.97	216,405
27 Sep 11	19.09589 +0.50	19.63	18.24	18.47	143,270
26 Sep 11	18.59665 +0.00	19.01	18.27	18.27	55,338
23 Sep 11	18.59665 -0.50	19.43	18.22	18.97	189,549
22 Sep 11	19.09589 -0.62	19.47	18.72	18.97	308,814
21 Sep 11	19.71994 +0.00	19.97	18.73	19.72	253,181
20 Sep 11	19.71994 +0.25	19.97	19.72	19.72	55,459
19 Sep 11	19.47032 -0.72	20.57	19.47	19.97	95,010
16 Sep 11	20.18922 +0.97	20.19	19.97	19.97	104,586
15 Sep 11	19.22070 -1.37	20.62	19.22	20.22	343,258
14 Sep 11	20.59361 +0.37	20.83	19.97	19.97	261,943
13 Sep 11	20.21918 +0.25	20.82	20.22	20.22	217,950
12 Sep 11	19.96956 -0.75	19.97	19.47	19.47	81,548
09 Sep 11	20.71842 +0.25	20.79	20.22	20.72	220,904
08 Sep 11	20.46880 -0.50	20.72	20.22	20.72	125,255
07 Sep 11	20.96803 +0.25	21.74	20.22	20.72	52,399
06 Sep 11	20.71842 +0.75	20.96	19.97	20.47	240,242
05 Sep 11	19.96956 +0.00	20.30	19.96	20.22	69,167
02 Sep 11	19.96956 -1.00	21.97	19.97	20.97	103,846
01 Sep 11	20.96803 +1.00	20.97	19.28	20.22	284,886
31 Aug 11	19.96956 +0.00	19.97	19.80	19.97	94,057
30 Aug 11	19.96956 -0.12	20.97	19.72	19.97	159,891
26 Aug 11	20.09437 -0.62	21.29	19.97	20.47	61,354
25 Aug 11	20.71842 +1.25	20.97	18.97	19.47	621,218
24 Aug 11	19.47032 +0.25	20.24	17.97	19.47	354,766
23 Aug 11	19.22070 -1.00	20.72	18.97	19.72	814,795
22 Aug 11	20.21918 +0.00	20.67	19.69	20.22	67,818
19 Aug 11	20.21918 +0.37	20.91	19.72	19.72	158,634
18 Aug 11	19.84475 -0.62	20.97	19.47	20.97	324,488
17 Aug 11	20.46880 -2.25	21.72	19.97	21.72	472,939
16 Aug 11	22.71537 -0.37	23.01	21.22	22.22	192,871
15 Aug 11	23.08980 +3.12	23.44	20.97	20.97	325,971
12 Aug 11	19.96956 +0.37	20.88	18.97	19.97	324,290
11 Aug 11	19.59513 +0.12	19.89	18.97	19.22	223,552
10 Aug 11	19.47032 +0.25	22.22	18.99	19.97	293,021
09 Aug 11	19.22070 -1.75	20.72	18.74	20.72	1,048,376
08 Aug 11	20.96803 -0.50	21.92	19.97	21.22	337,928
05 Aug 11	21.46727 -1.50	23.06	21.47	21.97	893,822
04 Aug 11	22.96499 -1.62	23.96	22.72	23.96	866,679
03 Aug 11	24.58752 +0.00	24.59	23.74	23.96	149,788
02 Aug 11	24.58752 +0.75	24.96	23.20	23.96	1,526,195
01 Aug 11	23.83866 +0.62	23.87	23.46	23.46	253,797
29 Jul 11	23.21461 -0.25	23.51	22.96	23.46	312,347
28 Jul 11	23.46423 -0.50	24.08	23.46	23.71	869,295
27 Jul 11	23.96347 -0.25	24.34	23.58	23.96	464,923
26 Jul 11	24.21309 +0.00	24.60	23.96	23.96	237,265
25 Jul 11	24.21309 -0.25	25.19	23.71	23.96	149,234
22 Jul 11	24.46271 +0.00	25.34	24.46	24.96	742,224
21 Jul 11	24.46271 +0.50	24.74	24.18	24.46	373,770
20 Jul 11	23.96347 -1.25	25.09	23.71	24.96	1,123,585
19 Jul 11	25.21157 -1.87	26.71	25.21	26.71	851,204
18 Jul 11	27.08371 +0.12	27.60	26.43	26.96	419,111
15 Jul 11	26.95890 +0.70	27.40	26.21	26.46	102,145
14 Jul 11	26.25997 +0.17	26.26	24.61	25.96	317,610
13 Jul 11	26.08523 +0.12	26.21	25.84	25.96	246,893
12 Jul 11	25.96042 +0.00	25.96	24.70	25.46	266,510
11 Jul 11	25.96042 -2.00	25.96	25.71	25.96	601,785
08 Jul 11	27.95738 +1.50	27.96	25.46	25.46	141,976
07 Jul 11	26.45966 -0.12	26.61	26.05	26.05	78,494
06 Jul 11	26.58447 -1.37	28.02	25.71	26.96	730,715
05 Jul 11	27.95738 +1.12	29.95	27.21	27.21	1,433,681
04 Jul 11	26.83409 +0.37	27.53	25.22	26.46	503,141
01 Jul 11	26.45966 +2.75	28.96	23.27	24.46	2,785,819
30 Jun 11	23.71385 +0.62	26.96	22.72	22.96	3,446,712
29 Jun 11	23.08980 +0.37	23.81	22.96	22.96	380,650
28 Jun 11	22.71537 +0.62	23.11	22.47	22.96	338,106
27 Jun 11	22.09132 -1.12	22.77	21.72	22.72	830,964
24 Jun 11	23.21461 +1.00	24.21	21.97	22.72	2,518,627
23 Jun 11	22.21613 -1.00	23.21	21.72	22.96	569,265
22 Jun 11	23.21461 -1.00	25.71	22.96	25.71	1,324,481
21 Jun 11	24.21309 -0.50	25.93	23.56	24.21	1,324,393
20 Jun 11	24.71233 -0.25	24.96	23.98	24.46	67,134
17 Jun 11	24.96195 +0.37	25.81	24.53	25.74	49,787
16 Jun 11	24.58752 -1.37	26.46	23.46	25.21	144,473
15 Jun 11	25.96042 +0.62	26.21	25.96	25.96	123,337
14 Jun 11	25.33638 -0.87	26.81	24.74	26.21	398,382
13 Jun 11	26.21004 -0.62	26.96	24.86	26.71	269,786
10 Jun 11	26.83409 +2.37	27.14	24.71	24.71	842,272
09 Jun 11	24.46271 -1.00	25.61	23.51	25.46	1,177,065
08 Jun 11	25.46119 -2.00	27.03	24.86	25.46	1,197,362
07 Jun 11	27.45814 +0.50	29.21	25.96	27.96	649,916
06 Jun 11	26.95890 +0.50	27.21	25.84	26.71	240,719
03 Jun 11	26.45966 +1.25	26.46	25.21	25.21	730,793
02 Jun 11	25.21157 -1.75	26.58	24.71	25.46	1,045,869
01 Jun 11	26.95890 +0.12	27.85	26.46	27.46	629,307
31 May 11	26.83409 +0.87	28.46	26.41	27.96	389,452
27 May 11	25.96042 -2.00	27.93	25.96	26.96	366,727
26 May 11	27.95738 +0.87	27.96	26.90	27.46	50,982
25 May 11	27.08371 +1.62	27.48	25.96	25.96	221,205
24 May 11	25.46119 -0.50	27.66	25.46	26.96	337,732
23 May 11	25.96042 -1.00	27.97	25.96	26.21	392,791
20 May 11	26.95890 -1.00	27.80	26.46	27.46	391,269
19 May 11	27.95738 -0.50	28.96	27.46	27.46	695,150
18 May 11	28.45662 -1.50	28.96	27.75	28.21	290,438
17 May 11	29.95434 -0.75	30.35	27.71	29.70	686,775
16 May 11	30.70319 +0.75	31.48	29.70	29.95	508,713
13 May 11	29.95434 +0.00	30.75	29.32	29.95	613,110
12 May 11	29.95434 -0.50	29.95	28.81	29.95	352,956
11 May 11	30.45358 -1.00	31.45	29.14	30.70	322,333
10 May 11	31.45205 -1.50	31.45	29.95	30.45	225,695
09 May 11	32.94977 +2.50	33.45	28.75	29.95	647,834
06 May 11	30.45358 -0.75	30.89	28.72	28.96	528,239
05 May 11	31.20243 -0.75	32.77	29.21	31.45	297,988
04 May 11	31.95129 -1.25	32.01	30.86	31.95	300,657
03 May 11	33.19939 +1.50	33.20	31.32	31.95	521,158
28 Apr 11	31.70167 -3.74	33.39	31.70	33.20	621,289
27 Apr 11	35.44596 +0.00	35.95	33.29	35.95	60,857
26 Apr 11	35.44596 +0.00	35.45	33.85	34.95	214,913
21 Apr 11	35.44596 -0.50	36.44	34.67	34.95	438,218
20 Apr 11	35.94520 +1.00	36.19	34.20	34.20	561,797
19 Apr 11	34.94672 +0.00	34.95	33.39	33.70	223,614
18 Apr 11	34.94672 +2.00	34.95	32.45	32.45	566,127
15 Apr 11	32.94977 -0.50	33.82	31.95	33.20	634,654
14 Apr 11	33.44901 +0.50	34.15	32.13	32.95	323,409
13 Apr 11	32.94977 +0.00	34.48	31.95	32.20	1,183,016
12 Apr 11	32.94977 -1.50	34.95	31.45	34.70	590,934
11 Apr 11	34.44749 +0.25	34.95	32.95	33.45	305,770
08 Apr 11	34.19787 +0.25	36.44	33.26	33.95	306,829
07 Apr 11	33.94825 +0.75	34.35	31.25	31.95	361,179
06 Apr 11	33.19939 -0.75	34.58	32.30	32.70	1,035,019
05 Apr 11	33.94825 +2.62	35.95	30.56	30.70	1,210,643
04 Apr 11	31.32724 -0.37	32.95	30.20	30.20	1,235,280
01 Apr 11	31.70167 -1.25	33.44	29.95	32.20	2,167,158
31 Mar 11	32.94977 -4.99	38.12	31.95	37.44	8,774,923
30 Mar 11	37.94216 -0.62	39.54	37.89	39.44	326,733
29 Mar 11	38.56621 -1.12	39.69	37.94	38.94	304,915
28 Mar 11	39.68950 +0.25	41.87	36.80	41.44	1,783,028
25 Mar 11	39.43988 +1.12	39.94	38.19	39.44	1,075,999
24 Mar 11	38.31659 -2.37	40.66	37.94	38.69	841,441
23 Mar 11	40.68797 +1.75	41.69	39.14	39.94	1,091,290
22 Mar 11	38.94064 -0.50	40.22	38.40	38.94	911,264
21 Mar 11	39.43988 +0.62	39.94	37.97	38.94	562,546
18 Mar 11	38.81583 +1.12	39.69	38.44	38.44	213,722
17 Mar 11	37.69254 +0.12	39.24	37.44	38.94	222,578
16 Mar 11	37.56773 -0.50	39.94	37.19	38.19	289,786
15 Mar 11	38.06697 -0.75	38.54	36.31	37.19	438,252
14 Mar 11	38.81583 +1.00	39.69	37.24	37.69	134,277
11 Mar 11	37.81735 -0.62	38.64	37.42	37.94	890,977
10 Mar 11	38.44140 -1.00	40.49	37.66	39.94	554,044
09 Mar 11	39.43988 +0.25	40.50	38.94	39.44	475,263
08 Mar 11	39.19026 -1.75	40.64	38.94	39.94	177,947
07 Mar 11	40.93759 +0.00	41.89	39.44	39.44	168,116
04 Mar 11	40.93759 -1.75	43.40	39.94	41.94	360,963
03 Mar 11	42.68493 +2.75	42.68	39.19	39.69	364,268
02 Mar 11	39.93911 -0.12	40.44	39.17	40.44	187,395
01 Mar 11	40.06392 -0.87	40.94	39.05	40.69	410,708
28 Feb 11	40.93759 +3.12	40.94	37.04	38.44	585,108
25 Feb 11	37.81735 -0.12	39.94	37.44	38.69	495,502
24 Feb 11	37.94216 -0.37	38.82	36.44	38.19	1,521,585
23 Feb 11	38.31659 +0.00	38.69	37.69	38.19	118,879
22 Feb 11	38.31659 -1.12	39.44	37.69	39.44	198,658
21 Feb 11	39.43988 +1.00	40.44	37.79	38.44	687,649
18 Feb 11	38.44140 -0.50	39.19	37.71	38.94	352,458
17 Feb 11	38.94064 -0.37	40.21	37.44	38.94	628,028
16 Feb 11	39.31507 -0.62	40.14	36.94	39.19	764,448
15 Feb 11	39.93911 -0.75	41.52	39.19	41.52	381,777
14 Feb 11	40.68797 +0.00	41.88	39.94	41.88	373,129
11 Feb 11	40.68797 -2.00	43.18	40.44	41.69	600,074
10 Feb 11	42.68493 +2.75	44.43	39.94	40.44	1,701,329
09 Feb 11	39.93911 +0.25	39.94	38.44	39.19	5,663,930
08 Feb 11	39.68950 +0.50	39.69	39.19	39.44	852,615
07 Feb 11	39.19026 +0.25	39.19	38.44	38.94	785,243
04 Feb 11	38.94064 +0.50	39.94	37.94	38.19	587,134
03 Feb 11	38.44140 -1.25	39.44	38.44	38.94	762,561
02 Feb 11	39.68950 -0.25	40.19	38.94	40.19	495,183
01 Feb 11	39.93911 +0.25	42.44	38.94	38.94	438,024
31 Jan 11	39.68950 -0.25	40.19	38.94	38.94	674,798
28 Jan 11	39.93911 +0.50	40.19	39.94	39.94	634,451
27 Jan 11	39.43988 -1.50	42.44	39.44	42.44	594,685
26 Jan 11	40.93759 -0.50	40.94	40.44	40.94	162,712
25 Jan 11	41.43683 -0.75	42.19	41.19	42.19	150,765
24 Jan 11	42.18569 +1.00	42.44	41.19	41.19	442,536
21 Jan 11	41.18721 +1.25	41.69	40.44	40.44	479,018
20 Jan 11	39.93911 -0.75	40.44	39.94	40.44	579,752
19 Jan 11	40.68797 -0.50	40.94	40.44	40.44	253,865
18 Jan 11	41.18721 +0.00	41.19	39.94	39.94	531,017
17 Jan 11	41.18721 +0.25	41.19	39.44	40.94	749,226
14 Jan 11	40.93759 -1.00	41.44	40.44	40.44	581,342
13 Jan 11	41.93607 +0.50	41.94	40.44	40.44	625,763
12 Jan 11	41.43683 -0.25	41.44	40.44	40.69	345,223
11 Jan 11	41.68645 +0.25	41.94	40.44	41.69	366,375
10 Jan 11	41.43683 +0.50	41.44	40.69	41.19	537,451
07 Jan 11	40.93759 +0.25	41.69	39.94	39.94	457,276
06 Jan 11	40.68797 -1.00	41.69	40.44	41.69	613,540
05 Jan 11	41.68645 +0.25	42.68	39.94	40.94	965,863
04 Jan 11	41.43683 -3.00	43.93	41.44	42.93	688,483
31 Dec 10	44.43227 +3.99	44.43	40.19	40.69	1,165,025
30 Dec 10	40.43835 +1.50	40.94	39.19	39.94	2,204,037
29 Dec 10	38.94064 -0.75	39.69	38.69	38.94	462,465
24 Dec 10	39.68950 +0.25	39.69	39.69	39.69	397,345
23 Dec 10	39.43988 +0.25	39.94	38.69	38.94	1,215,906
22 Dec 10	39.19026 -0.50	39.94	38.94	39.94	570,801
21 Dec 10	39.68950 +0.25	40.69	37.94	38.94	661,484
20 Dec 10	39.43988 -0.25	39.94	37.19	38.69	712,388
17 Dec 10	39.68950 +0.25	39.94	38.94	38.94	649,698
16 Dec 10	39.43988 +0.75	39.94	39.19	39.44	1,178,601
15 Dec 10	38.69102 -1.50	39.69	38.44	39.69	442,254
14 Dec 10	40.18874 +1.75	40.44	38.44	40.44	1,173,516
13 Dec 10	38.44140 -3.99	41.69	38.44	40.69	727,274
10 Dec 10	42.43531 +0.50	42.68	40.94	41.94	623,495
09 Dec 10	41.93607 -1.00	43.68	41.94	43.43	958,052
08 Dec 10	42.93455 +2.25	43.43	40.69	40.69	1,422,432
07 Dec 10	40.68797 +3.08	41.94	38.19	38.19	1,700,432
06 Dec 10	37.61266 -1.33	39.19	37.19	38.69	2,007,486
03 Dec 10	38.94064 -1.00	39.94	37.94	38.94	3,294,712
02 Dec 10	39.93911 -11.98	64.40	34.95	52.92	14,762,947
01 Dec 10	51.92085 +0.75	52.92	50.92	50.92	1,139,382
30 Nov 10	51.17199 -1.25	51.92	48.93	50.92	1,723,470
29 Nov 10	52.42009 +2.25	54.92	50.92	50.92	2,545,937
26 Nov 10	50.17351 +0.75	52.92	48.93	48.93	3,030,388
25 Nov 10	49.42466 +6.24	51.42	43.68	43.68	3,761,986
24 Nov 10	43.18417 -1.00	44.93	41.94	44.43	649,094
23 Nov 10	44.18265 -0.25	45.93	43.68	45.68	803,746
22 Nov 10	44.43227 +1.25	46.43	43.18	43.93	1,545,030
19 Nov 10	43.18417 +1.00	44.93	40.94	41.44	1,220,223
18 Nov 10	42.18569 +2.25	42.68	40.94	41.69	349,654
17 Nov 10	39.93911 -0.50	39.94	39.94	39.94	266,741
16 Nov 10	40.43835 -2.50	43.93	40.19	42.93	496,975
15 Nov 10	42.93455 -0.50	44.18	42.68	44.18	263,590
12 Nov 10	43.43379 +0.00	44.68	40.94	43.43	730,092
11 Nov 10	43.43379 +0.00	44.93	42.93	44.93	824,533
10 Nov 10	43.43379 -0.25	47.93	43.18	43.18	2,804,117
09 Nov 10	43.68341 +2.50	49.42	39.94	40.44	2,580,478
08 Nov 10	41.18721 +1.50	41.94	39.44	39.44	750,284
05 Nov 10	39.68950 -0.25	40.44	39.44	39.94	351,423
04 Nov 10	39.93911 +2.50	43.43	39.94	39.94	1,169,979
03 Nov 10	37.44292 -1.00	39.94	36.94	38.19	427,678
02 Nov 10	38.44140 -1.50	40.69	38.44	39.94	439,214
01 Nov 10	39.93911 -0.25	41.19	39.94	40.94	336,675
29 Oct 10	40.18874 -0.75	40.94	39.94	39.94	302,450
28 Oct 10	40.93759 +2.75	42.19	39.94	39.94	652,912
27 Oct 10	38.19178 -1.25	38.69	36.94	37.19	365,447
26 Oct 10	39.43988 -1.00	41.69	37.69	41.69	594,939
25 Oct 10	40.43835 -3.49	42.44	38.94	41.94	575,269
22 Oct 10	43.93303 +0.00	43.93	43.93	43.93	152,653
21 Oct 10	43.93303 +0.75	44.93	41.19	41.94	349,456
20 Oct 10	43.18417 +2.50	44.43	40.94	40.94	360,679
19 Oct 10	40.68797 +0.50	45.43	39.94	39.94	1,072,272
18 Oct 10	40.18874 +0.50	40.94	35.95	38.94	3,091,868
15 Oct 10	39.68950 -12.73	52.42	35.95	50.92	7,954,423
14 Oct 10	52.42009 -0.75	52.92	50.92	52.92	291,478
13 Oct 10	53.16895 -0.50	55.91	52.92	54.42	406,266
12 Oct 10	53.66819 -4.74	62.90	52.42	59.91	1,268,783
11 Oct 10	58.41096 +3.00	61.41	55.67	56.91	885,615
08 Oct 10	55.41552 +2.00	55.91	51.92	52.92	1,215,104
07 Oct 10	53.41857 +3.49	53.67	51.42	53.67	1,144,612
06 Oct 10	49.92389 -3.49	52.92	49.92	52.92	421,317
05 Oct 10	53.41857 +0.50	53.92	51.92	53.67	663,351
04 Oct 10	52.91933 +4.99	56.66	47.18	48.93	1,454,761
01 Oct 10	47.92694 +0.25	48.68	46.68	46.93	367,664
30 Sep 10	47.67732 -1.25	48.93	46.43	48.43	940,074
29 Sep 10	48.92542 +1.25	51.67	47.93	48.43	886,959
28 Sep 10	47.67732 -1.75	49.92	47.68	48.68	1,113,266
27 Sep 10	49.42466 -1.00	49.92	48.43	49.92	260,925
24 Sep 10	50.42313 -1.50	51.92	50.42	50.42	553,116
23 Sep 10	51.92085 +2.75	51.92	48.43	49.92	1,998,041
22 Sep 10	49.17503 +2.50	49.42	46.93	47.68	2,277,504
21 Sep 10	46.67884 +1.75	47.93	44.93	44.93	1,768,139
20 Sep 10	44.93150 +0.50	45.43	43.93	44.93	1,129,846
17 Sep 10	44.43227 +0.25	44.43	41.94	43.18	1,166,405
16 Sep 10	44.18265 -1.75	46.93	43.43	45.93	485,392
15 Sep 10	45.92998 +1.00	46.68	44.68	45.43	797,925
14 Sep 10	44.93150 -2.00	46.18	44.43	45.43	1,322,755
13 Sep 10	46.92846 +0.00	47.93	45.68	46.43	1,255,926
10 Sep 10	46.92846 -0.75	48.68	45.93	48.43	471,428
09 Sep 10	47.67732 +1.50	48.43	47.43	47.93	1,058,225
08 Sep 10	46.17960 -3.00	47.93	45.43	47.43	1,921,787
07 Sep 10	49.17503 +0.00	49.92	47.18	49.67	453,971
06 Sep 10	49.17503 -1.50	51.92	47.93	50.92	926,717
03 Sep 10	50.67275 +5.74	50.92	45.93	46.68	1,707,024
02 Sep 10	44.93150 +2.00	45.43	43.18	44.43	1,984,834
01 Sep 10	42.93455 +2.00	44.43	41.94	41.94	1,104,992
31 Aug 10	40.93759 -1.00	42.44	40.44	40.94	850,254
27 Aug 10	41.93607 +0.00	41.94	40.19	41.94	430,991
26 Aug 10	41.93607 +0.50	42.44	39.94	42.44	183,019
25 Aug 10	41.43683 +0.00	41.94	40.19	41.94	132,150
24 Aug 10	41.43683 -1.50	43.93	40.94	43.93	558,042
23 Aug 10	42.93455 +0.25	44.68	42.93	42.93	719,932
20 Aug 10	42.68493 +0.75	42.93	41.69	42.93	460,339
19 Aug 10	41.93607 -0.50	42.93	41.44	42.68	802,931
18 Aug 10	42.43531 -1.25	45.68	40.44	43.93	2,358,221
17 Aug 10	43.68341 -18.97	64.15	41.94	60.66	1,951,573
16 Aug 10	62.65449 -3.25	67.40	62.40	65.90	524,652
13 Aug 10	65.89954 +1.00	66.90	64.90	65.90	234,404
12 Aug 10	64.90106 -1.00	66.90	64.90	65.90	216,202
11 Aug 10	65.89954 -2.50	68.89	64.90	68.40	133,256
10 Aug 10	68.39574 -2.25	72.39	66.90	71.89	140,873
09 Aug 10	70.64231 +1.25	70.89	70.64	70.89	173,237
06 Aug 10	69.39421 -3.00	71.89	69.39	71.89	284,171
05 Aug 10	72.38965 -0.50	73.89	72.39	73.39	113,323
04 Aug 10	72.88889 -1.50	72.89	67.40	71.89	450,306
03 Aug 10	74.38660 -0.50	74.89	73.89	73.89	70,291
02 Aug 10	74.88584 +3.49	74.89	72.89	72.89	173,611
30 Jul 10	71.39117 +1.50	72.39	70.89	70.89	89,577
29 Jul 10	69.89345 -0.75	69.89	69.89	69.89	27,465
28 Jul 10	70.64231 +0.75	70.64	69.89	69.89	140,588
27 Jul 10	69.89345 +0.00	70.39	67.90	68.40	244,438
26 Jul 10	69.89345 -1.00	71.39	69.89	71.39	204,590
23 Jul 10	70.89193 +1.25	70.89	70.89	70.89	240,702
22 Jul 10	69.64383 +0.75	70.89	67.90	69.89	284,167
21 Jul 10	68.89497 +2.00	70.39	68.40	68.40	46,842
20 Jul 10	66.89802 +0.00	66.90	66.90	66.90	113,546
19 Jul 10	66.89802 +0.50	67.90	65.90	66.90	47,482
16 Jul 10	66.39878 +1.25	66.40	63.90	66.40	197,358
15 Jul 10	65.15068 +0.75	65.90	64.40	65.40	85,351
14 Jul 10	64.40182 -0.50	64.40	64.40	64.40	203,357
13 Jul 10	64.90106 +2.00	65.15	64.40	65.15	428,602
12 Jul 10	62.90411 -1.25	62.90	62.90	62.90	98,691
09 Jul 10	64.15221 +2.25	65.40	60.91	61.66	864,700
08 Jul 10	61.90563 +0.00	61.91	61.66	61.91	207,380
07 Jul 10	61.90563 -0.75	62.90	61.66	61.91	210,904
06 Jul 10	62.65449 -0.75	66.90	62.40	64.65	36,062
05 Jul 10	63.40334 -3.49	64.90	62.16	64.90	41,639
02 Jul 10	66.89802 +1.00	66.90	63.90	63.90	69,129
01 Jul 10	65.89954 +3.00	65.90	65.90	65.90	53,793
30 Jun 10	62.90411 -1.75	62.90	61.91	61.91	88,309
29 Jun 10	64.65144 -2.75	65.90	62.40	65.90	124,131
28 Jun 10	67.39725 -1.00	68.40	65.15	66.90	141,465
25 Jun 10	68.39574 -1.50	68.89	68.40	68.89	165,846
24 Jun 10	69.89345 -1.00	71.89	68.89	70.89	420,505
23 Jun 10	70.89193 +0.00	70.89	68.40	69.89	92,032
22 Jun 10	70.89193 +0.00	70.89	70.89	70.89	80,152
21 Jun 10	70.89193 -2.00	70.89	70.89	70.89	37,520
18 Jun 10	72.88889 +0.00	72.89	70.89	71.89	90,895
17 Jun 10	72.88889 +1.25	72.89	72.89	72.89	80,419
16 Jun 10	71.64079 -3.25	76.88	70.39	75.14	95,833
15 Jun 10	74.88584 +1.00	74.89	74.89	74.89	32,297
14 Jun 10	73.88736 +2.50	74.39	73.89	73.89	47,738
11 Jun 10	71.39117 +0.25	71.89	71.39	71.89	449,913
10 Jun 10	71.14155 -1.75	74.89	69.89	74.89	549,597
09 Jun 10	72.88889 +3.00	73.89	69.89	69.89	258,953
08 Jun 10	69.89345 +0.50	70.14	69.64	70.14	22,335
07 Jun 10	69.39421 -0.50	70.89	67.90	69.89	66,465
04 Jun 10	69.89345 +3.49	71.14	66.90	66.90	155,620
03 Jun 10	66.39878 +1.00	67.15	66.40	66.90	40,243
02 Jun 10	65.40030 +1.25	66.90	62.90	65.90	239,246
01 Jun 10	64.15221 +1.00	65.40	62.90	65.40	257,537
28 May 10	63.15372 -5.74	69.14	61.41	67.90	809,789
27 May 10	68.89497 -16.72	88.37	67.90	86.87	1,906,105
26 May 10	85.61948 +2.25	87.87	81.88	81.88	98,120
25 May 10	83.37290 -7.74	91.36	81.88	91.36	157,450
24 May 10	91.11111 +1.50	91.86	89.86	91.86	245,307
21 May 10	89.61339 -0.25	90.86	87.87	87.87	749,713
20 May 10	89.86301 -1.00	90.86	87.87	90.86	186,504
19 May 10	90.86149 -0.25	91.36	87.62	89.86	429,427
18 May 10	91.11111 -2.75	94.86	87.87	94.86	223,167
17 May 10	93.85692 +0.25	95.85	92.86	95.85	775,188
14 May 10	93.60730 -1.25	95.85	92.86	92.86	829,917
13 May 10	94.85540 +1.00	95.35	92.86	92.86	492,351
12 May 10	93.85692 +5.49	94.86	89.86	89.86	556,599
11 May 10	88.36530 +2.50	89.86	85.87	86.87	397,500
10 May 10	85.86909 +1.00	86.87	84.87	86.37	193,137
07 May 10	84.87062 +0.50	85.87	80.88	83.37	206,026
06 May 10	84.37138 -2.25	84.87	83.37	84.87	117,577
05 May 10	86.61796 -0.50	86.87	84.87	85.87	101,358
04 May 10	87.11720 -0.25	87.87	86.87	87.87	265,772
30 Apr 10	87.36681 -2.00	91.86	86.87	91.86	136,120
29 Apr 10	89.36377 +1.00	89.36	88.12	88.12	315,258
28 Apr 10	88.36530 -4.49	92.36	88.37	92.36	200,643
27 Apr 10	92.85844 +2.75	94.86	89.86	89.86	218,124
26 Apr 10	90.11263 +4.24	90.11	86.62	88.86	909,246
23 Apr 10	85.86909 +1.00	87.87	84.87	84.87	289,675
22 Apr 10	84.87062 -2.00	86.87	84.87	86.87	80,891
21 Apr 10	86.86758 -0.50	87.37	86.87	87.37	262,033
20 Apr 10	87.36681 -0.75	90.86	86.87	89.86	219,745
19 Apr 10	88.11567 -2.75	91.86	88.12	91.86	151,282
16 Apr 10	90.86149 +0.00	92.86	90.86	90.86	156,521
15 Apr 10	90.86149 -1.00	92.86	90.86	92.36	120,435
14 Apr 10	91.85996 +0.50	91.86	89.11	89.11	114,463
13 Apr 10	91.36073 +0.25	91.86	90.61	91.86	68,290
12 Apr 10	91.11111 +1.25	92.86	90.36	90.86	563,759
09 Apr 10	89.86301 -1.25	90.86	88.86	90.86	96,962
08 Apr 10	91.11111 +0.25	93.86	91.11	91.86	195,315
07 Apr 10	90.86149 +1.25	94.36	89.86	89.86	95,380
06 Apr 10	89.61339 +2.50	91.36	87.87	89.36	144,265
01 Apr 10	87.11720 +1.25	87.37	86.87	87.37	123,395
31 Mar 10	85.86909 -0.50	85.87	84.87	85.87	217,749
30 Mar 10	86.36834 -5.49	91.86	85.87	91.86	262,763
29 Mar 10	91.85996 -3.25	97.60	91.36	96.85	599,729
26 Mar 10	95.10502 +8.49	97.35	86.87	87.87	694,106
25 Mar 10	86.61796 +0.25	87.37	86.37	86.37	172,774
24 Mar 10	86.36834 +1.00	87.87	85.87	86.87	149,491
23 Mar 10	85.36986 +5.99	86.87	80.88	80.88	473,897
22 Mar 10	79.37899 +0.50	79.88	77.38	77.38	99,446
19 Mar 10	78.87975 +0.25	79.38	77.88	77.88	248,949
18 Mar 10	78.63013 -1.75	80.88	77.88	80.88	176,830
17 Mar 10	80.37747 +5.49	81.38	75.63	75.63	221,795
16 Mar 10	74.88584 +2.75	74.89	72.39	73.14	667,883
15 Mar 10	72.14003 +0.00	73.89	71.89	73.89	1,148,413
12 Mar 10	72.14003 +0.00	73.89	71.39	71.89	59,460
11 Mar 10	72.14003 -0.25	72.14	72.14	72.14	98,824
10 Mar 10	72.38965 +0.50	72.64	72.14	72.14	90,899
09 Mar 10	71.89040 -1.00	71.89	71.89	71.89	83,548
08 Mar 10	72.88889 -0.75	73.89	72.89	73.89	85,735
05 Mar 10	73.63774 +1.75	74.39	72.89	72.89	92,349
04 Mar 10	71.89040 -0.25	72.89	71.39	71.89	80,493
03 Mar 10	72.14003 -0.50	72.89	71.89	72.89	116,450
02 Mar 10	72.63927 +2.00	73.64	70.89	70.89	1,226,996
01 Mar 10	70.64231 +1.00	70.89	70.39	70.89	53,607
26 Feb 10	69.64383 -0.50	69.64	69.64	69.64	11,722
25 Feb 10	70.14307 +0.25	71.39	69.89	69.89	146,949
24 Feb 10	69.89345 +0.50	70.39	69.89	69.89	215,894
23 Feb 10	69.39421 -1.75	69.89	69.39	69.89	139,628
22 Feb 10	71.14155 +2.25	71.89	69.39	69.39	193,193
19 Feb 10	68.89497 +0.50	68.89	67.90	68.40	261,352
18 Feb 10	68.39574 -0.50	69.14	67.90	68.40	155,260
17 Feb 10	68.89497 +3.99	68.89	65.40	65.90	162,073
16 Feb 10	64.90106 +0.50	64.90	64.90	64.90	106,301
15 Feb 10	64.40182 +1.00	64.90	62.16	62.90	231,436
12 Feb 10	63.40334 -2.25	65.40	63.40	64.90	127,173
11 Feb 10	65.64992 -0.25	66.40	65.40	66.40	188,128
10 Feb 10	65.89954 +0.00	66.40	65.90	66.15	253,374
09 Feb 10	65.89954 -0.25	65.90	64.90	65.90	87,756
08 Feb 10	66.14916 -1.50	66.40	66.15	66.40	14,188
05 Feb 10	67.64687 +0.00	67.90	66.40	67.40	225,857
04 Feb 10	67.64687 -2.25	69.89	67.40	69.89	140,976
03 Feb 10	69.89345 +1.00	69.89	67.65	68.89	786,566
02 Feb 10	68.89497 -1.00	69.39	65.90	67.65	184,725
01 Feb 10	69.89345 +2.00	70.14	67.65	67.65	67,758
29 Jan 10	67.89649 -1.00	67.90	67.90	67.90	47,775
28 Jan 10	68.89497 -1.50	70.89	68.40	70.89	182,492
27 Jan 10	70.39269 -3.00	73.39	68.89	73.39	615,056
26 Jan 10	73.38812 +0.75	73.39	71.39	71.39	417,030
25 Jan 10	72.63927 +0.75	72.64	71.39	71.39	75,853
22 Jan 10	71.89040 -0.75	72.14	71.39	71.89	174,674
21 Jan 10	72.63927 -0.50	73.14	71.89	72.39	217,101
20 Jan 10	73.13850 +0.50	74.89	72.39	72.89	541,779
19 Jan 10	72.63927 -1.50	74.89	71.89	74.89	1,056,541
18 Jan 10	74.13699 +1.25	74.89	72.39	72.89	274,483
15 Jan 10	72.88889 +3.00	74.89	71.39	71.39	706,937
14 Jan 10	69.89345 -0.50	69.89	69.89	69.89	217,777
13 Jan 10	70.39269 +2.75	70.89	69.39	69.89	1,172,749
12 Jan 10	67.64687 -1.25	68.40	66.90	68.40	256,255
11 Jan 10	68.89497 +1.00	71.89	68.89	69.89	2,201,572
08 Jan 10	67.89649 +1.00	67.90	64.90	67.90	1,816,970
07 Jan 10	66.89802 +1.50	66.90	61.91	63.40	365,706
06 Jan 10	65.40030 +3.99	66.90	61.41	61.41	317,780
05 Jan 10	61.40639 +3.25	63.40	58.91	59.66	154,697
04 Jan 10	58.16133 +2.75	58.16	54.92	54.92	103,239
31 Dec 09	55.41552 +0.00	55.67	55.17	55.17	19,335
30 Dec 09	55.41552 -2.00	55.67	55.17	55.17	7,493
29 Dec 09	57.41248 +0.00	57.41	57.41	57.41	47,891