FUNDMANAGER.co.uk

CytoSorbents Corporation

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
20 Oct 26	5.32000 +0.36	5.35	4.53	4.88	79,185
19 Oct 26	4.96000 +0.85	5.33	4.13	4.13	255,433
16 Oct 26	4.11000 +1.05	4.60	3.01	3.01	640,268
15 Oct 26	3.06000 -0.03	3.09	2.84	2.95	10,806
14 Oct 26	3.09000 -0.37	3.46	2.96	3.39	16,509
13 Oct 26	3.46000 -0.13	3.65	3.42	3.65	9,570
12 Oct 26	3.58980 -0.20	3.82	3.51	3.65	8,336
09 Oct 26	3.79000 +0.06	3.80	3.59	3.67	6,228
08 Oct 26	3.73000 -0.14	3.81	3.67	3.81	10,434
07 Oct 26	3.87000 -0.09	4.06	3.84	4.00	6,374
06 Oct 26	3.96000 +0.00	4.29	3.89	4.07	24,762
05 Oct 26	3.96500 -0.09	4.05	3.66	3.85	8,375
02 Oct 26	4.05000 -0.13	4.29	3.83	4.17	12,547
01 Oct 26	4.18500 +0.28	4.50	3.93	4.38	8,268
30 Sep 26	3.90000 -0.10	4.15	3.77	4.13	13,674
29 Sep 26	4.00000 -0.02	4.48	4.00	4.08	9,810
28 Sep 26	4.02000 -0.36	4.57	3.97	4.28	14,254
25 Sep 26	4.38000 +0.08	4.83	4.33	4.44	6,532
24 Sep 26	4.30000 -0.61	5.20	3.94	5.20	24,869
23 Sep 26	4.91000 -0.41	5.36	4.89	5.25	6,107
22 Sep 26	5.32000 -0.19	5.59	5.31	5.53	6,350
21 Sep 26	5.51000 -0.24	5.79	5.16	5.79	14,273
18 Sep 26	5.75000 -0.01	6.00	5.50	5.88	11,770
17 Sep 26	5.76000 +0.03	5.96	5.75	5.96	3,067
16 Sep 26	5.73000 -0.33	6.11	5.56	6.03	4,907
15 Sep 26	6.06000 -0.01	6.24	6.00	6.00	11,997
14 Sep 26	6.06990 -0.34	6.34	5.13	6.33	9,330
11 Sep 26	6.41000 +0.04	6.61	6.32	6.50	12,092
10 Sep 26	6.37000 +0.04	6.74	6.25	6.37	14,387
09 Sep 26	6.33000 -0.52	6.98	6.11	6.74	36,919
08 Sep 26	6.85000 -0.15	7.44	6.75	6.76	18,059
04 Sep 26	7.00200 +0.00	7.39	6.73	6.91	23,115
03 Sep 26	7.00000 -0.68	8.12	6.80	7.14	38,416
02 Sep 26	7.67600 +0.92	9.43	6.66	7.22	289,929
01 Sep 26	6.76000 -0.06	7.00	6.64	6.68	3,140
31 Aug 26	6.82000 +0.11	6.88	6.23	6.82	5,580
28 Aug 26	6.71200 -0.10	7.50	6.40	6.60	5,684
27 Aug 26	6.80800 -0.39	7.50	6.80	7.26	5,430
26 Aug 26	7.20000 +0.09	7.51	7.02	7.02	1,314
25 Aug 26	7.10600 -0.30	7.80	7.00	7.40	6,181
24 Aug 26	7.40400 +0.00	7.62	6.80	7.00	7,910
21 Aug 26	7.40000 +1.18	7.63	6.22	6.38	16,332
20 Aug 26	6.22200 -0.90	7.80	6.00	7.20	11,197
19 Aug 26	7.12000 -0.08	7.22	7.10	7.20	5,283
18 Aug 26	7.20000 -0.34	7.60	7.20	7.60	2,142
17 Aug 26	7.54400 -0.45	8.00	7.54	8.00	2,627
14 Aug 26	7.99800 +0.75	8.00	7.26	7.26	3,333
13 Aug 26	7.24600 -0.15	7.78	7.24	7.60	2,094
12 Aug 26	7.40000 +0.20	7.97	7.20	7.60	5,243
11 Aug 26	7.20000 -0.04	8.00	7.20	7.48	2,038
10 Aug 26	7.24000 +0.04	7.80	7.20	7.22	3,729
07 Aug 26	7.20000 -0.77	7.60	7.20	7.56	4,833
06 Aug 26	7.97200 +0.28	8.00	7.30	7.80	3,565
05 Aug 26	7.69400 +0.15	7.78	7.37	7.40	1,390
04 Aug 26	7.54800 +0.19	8.00	7.16	7.60	5,717
03 Aug 26	7.36200 +0.14	7.70	7.15	7.56	4,559
31 Jul 26	7.21800 +0.22	7.70	7.05	7.60	4,417
30 Jul 26	7.00200 -0.08	7.26	7.00	7.26	2,198
29 Jul 26	7.08000 -0.32	7.54	7.08	7.54	1,527
28 Jul 26	7.40000 +0.20	7.52	7.00	7.20	4,846
27 Jul 26	7.20000 +0.00	7.69	7.00	7.48	3,300
24 Jul 26	7.20000 -0.03	7.65	7.20	7.46	1,893
23 Jul 26	7.22800 -0.41	8.02	7.23	8.00	1,907
22 Jul 26	7.63800 -0.23	8.00	7.64	7.96	1,613
21 Jul 26	7.87200 +0.27	8.00	7.51	7.80	1,969
20 Jul 26	7.60200 +0.40	7.80	7.20	7.20	2,787
17 Jul 26	7.20000 -0.19	7.51	7.00	7.10	3,902
16 Jul 26	7.38800 -0.39	7.80	7.20	7.62	3,362
15 Jul 26	7.77800 +0.01	8.02	7.78	7.80	2,784
14 Jul 26	7.77000 +0.17	8.20	7.48	7.60	3,463
13 Jul 26	7.60000 -0.03	8.50	7.40	7.80	4,565
10 Jul 26	7.62600 +0.19	8.00	7.39	7.39	2,119
09 Jul 26	7.44000 -0.36	8.00	7.40	7.80	2,832
08 Jul 26	7.80000 -0.34	8.20	7.60	8.10	2,530
07 Jul 26	8.13600 -0.46	9.00	7.60	8.40	2,303
06 Jul 26	8.60000 +0.80	9.20	8.37	8.72	5,308
02 Jul 26	7.80000 -0.02	8.16	7.61	7.72	5,142
01 Jul 26	7.82000 +0.34	8.20	7.63	7.90	8,941
30 Jun 26	7.48000 -0.15	8.42	7.40	7.60	9,554
29 Jun 26	7.63400 +0.39	8.71	7.01	8.00	7,504
26 Jun 26	7.24000 -1.96	9.92	7.24	9.40	16,482
25 Jun 26	9.20000 -0.14	9.80	9.10	9.60	2,736
24 Jun 26	9.34000 +0.76	10.40	8.20	8.33	29,043
23 Jun 26	8.58000 +0.32	8.88	8.21	8.21	2,526
22 Jun 26	8.26000 -0.51	8.60	8.24	8.53	2,370
18 Jun 26	8.76600 -0.77	10.00	8.77	9.25	7,281
17 Jun 26	9.54000 -0.84	10.05	9.20	10.00	9,733
16 Jun 26	10.37800 +1.74	12.10	9.61	9.80	82,073
15 Jun 26	8.64000 +0.64	9.00	7.64	8.00	13,751
12 Jun 26	7.99600 +0.23	8.25	7.63	7.76	22,023
11 Jun 26	7.76200 -0.46	8.60	7.39	8.60	22,059
10 Jun 26	8.22000 -0.23	8.80	8.00	8.42	3,842
09 Jun 26	8.45000 +0.17	9.43	8.45	8.46	4,740
08 Jun 26	8.28400 -0.90	9.60	8.17	9.60	2,182
05 Jun 26	9.18000 -0.58	10.40	8.74	9.50	3,891
04 Jun 26	9.76000 -0.02	9.90	9.00	9.24	13,133
03 Jun 26	9.78000 +0.18	10.40	9.00	9.70	57,767
02 Jun 26	9.60000 +0.24	9.80	9.10	9.66	1,542
01 Jun 26	9.35800 -0.46	10.56	9.09	9.80	3,311
29 May 26	9.81800 -0.10	10.11	9.24	9.80	3,371
28 May 26	9.91600 +0.07	10.35	9.03	9.98	6,974
27 May 26	9.84600 +0.59	9.89	8.80	9.40	7,409
26 May 26	9.25200 +0.04	9.60	9.00	9.40	5,054
22 May 26	9.21600 +0.02	9.39	8.86	9.20	5,768
21 May 26	9.20000 -0.20	9.34	8.70	9.02	6,977
20 May 26	9.39600 -0.05	9.60	9.00	9.26	4,483
19 May 26	9.45000 -0.13	10.00	9.20	9.40	1,912
18 May 26	9.58000 -0.37	10.60	9.06	9.80	8,591
15 May 26	9.95200 -0.88	11.00	9.83	10.54	9,500
14 May 26	10.83600 -0.58	11.98	10.29	11.60	15,281
13 May 26	11.41200 -0.31	12.20	11.40	12.20	4,636
12 May 26	11.71800 -0.88	12.60	11.61	12.40	2,166
11 May 26	12.60000 +0.42	12.60	12.20	12.20	3,130
08 May 26	12.18000 -0.01	12.60	12.00	12.60	2,038
07 May 26	12.19000 +0.79	12.58	11.40	11.68	8,182
06 May 26	11.40000 -0.70	12.38	11.37	12.20	5,769
05 May 26	12.10200 -0.30	12.60	12.10	12.40	1,501
04 May 26	12.40200 +0.12	13.00	12.40	12.60	1,360
01 May 26	12.28600 +0.09	12.90	12.22	12.80	1,781
30 Apr 26	12.20000 -0.51	12.90	12.20	12.40	901
29 Apr 26	12.71400 +0.71	12.95	12.20	12.80	2,225
28 Apr 26	12.00000 -0.24	12.90	12.00	12.20	1,581
27 Apr 26	12.24000 -0.32	13.00	12.20	12.60	2,966
24 Apr 26	12.56400 -0.39	13.00	12.30	12.80	1,103
23 Apr 26	12.95800 +0.34	13.00	12.28	12.60	865
22 Apr 26	12.62000 +0.20	13.14	12.21	12.21	1,475
21 Apr 26	12.42000 -0.48	12.80	12.40	12.80	1,131
20 Apr 26	12.90200 -0.30	13.87	12.60	13.87	2,958
17 Apr 26	13.20000 +1.00	13.40	12.00	12.20	6,387
16 Apr 26	12.20000 +0.38	12.60	12.00	12.20	2,630
15 Apr 26	11.82400 +0.04	12.20	11.60	12.20	1,635
14 Apr 26	11.78000 +0.08	12.07	11.42	11.73	2,542
13 Apr 26	11.70200 -0.50	12.42	11.40	12.42	4,008
10 Apr 26	12.20000 +0.10	12.40	11.97	12.40	2,239
09 Apr 26	12.09800 -0.30	12.40	11.91	12.40	1,600
08 Apr 26	12.40200 +0.20	13.20	12.40	13.00	6,323
07 Apr 26	12.19800 +0.40	12.58	11.60	12.18	4,241
06 Apr 26	11.80000 +0.14	12.70	11.59	11.59	3,610
02 Apr 26	11.66000 +0.71	11.85	10.63	11.80	12,651
01 Apr 26	10.94600 -0.38	12.00	10.80	12.00	3,813
31 Mar 26	11.32600 +0.13	12.00	10.64	11.60	5,438
30 Mar 26	11.19800 -0.66	12.00	10.53	11.80	12,324
27 Mar 26	11.86000 -0.14	12.40	11.00	12.40	7,922
26 Mar 26	12.00200 -1.42	12.89	9.98	12.22	8,722
25 Mar 26	13.42600 -0.49	13.91	12.23	13.20	3,537
24 Mar 26	13.91600 +0.44	15.00	13.20	13.90	3,315
23 Mar 26	13.47200 +0.27	13.80	13.26	13.72	4,425
20 Mar 26	13.20000 +0.44	13.32	12.12	12.40	11,208
19 Mar 26	12.76000 -0.24	13.99	12.00	13.20	9,839
18 Mar 26	13.00200 -0.60	13.80	13.00	13.70	1,140
17 Mar 26	13.60200 +0.60	14.00	12.89	12.89	1,409
16 Mar 26	13.00200 -1.15	14.40	12.55	14.40	12,627
13 Mar 26	14.15200 -0.36	14.88	13.60	14.88	1,545
12 Mar 26	14.51400 +0.01	14.86	13.70	14.41	6,505
11 Mar 26	14.50000 -1.14	15.98	14.50	15.20	1,991
10 Mar 26	15.64000 -0.56	16.89	15.60	16.26	1,911
09 Mar 26	16.19800 +0.24	16.30	15.40	16.30	2,689
06 Mar 26	15.96000 -0.14	16.32	15.40	16.10	4,337
05 Mar 26	16.10200 +0.30	16.18	15.40	15.50	5,312
04 Mar 26	15.80000 -0.20	16.00	15.37	15.40	2,448
03 Mar 26	16.00000 +1.02	16.50	14.00	14.60	8,471
02 Mar 26	14.98000 -0.07	15.20	14.60	15.05	1,443
27 Feb 26	15.05000 +0.51	15.20	14.60	14.60	2,418
26 Feb 26	14.54000 +0.33	14.62	14.20	14.58	1,267
25 Feb 26	14.21400 +0.41	14.57	13.60	13.80	2,005
24 Feb 26	13.80000 +0.23	14.00	13.57	13.78	3,072
23 Feb 26	13.57000 +0.77	13.78	13.00	13.10	4,662
20 Feb 26	12.80400 -0.17	13.36	12.80	13.10	1,183
19 Feb 26	12.97800 +0.01	13.20	12.80	13.10	871
18 Feb 26	12.97000 +0.17	13.26	12.40	13.10	9,944
17 Feb 26	12.80200 -0.03	13.40	12.60	12.85	2,354
13 Feb 26	12.82800 +0.13	13.40	12.60	13.20	2,531
12 Feb 26	12.70000 +0.30	13.80	12.60	13.00	7,941
11 Feb 26	12.40400 -1.00	13.70	12.40	13.50	6,068
10 Feb 26	13.40000 -0.02	13.70	13.40	13.60	988
09 Feb 26	13.42000 -0.02	14.32	13.40	13.40	1,298
06 Feb 26	13.44000 +0.83	14.00	13.20	13.20	2,634
05 Feb 26	12.60600 -0.82	14.01	12.60	13.60	3,501
04 Feb 26	13.42400 -0.28	14.60	13.40	13.59	3,983
03 Feb 26	13.70000 +0.17	14.60	13.40	13.74	7,947
02 Feb 26	13.53400 +0.93	13.56	12.66	12.66	2,303
30 Jan 26	12.60000 -0.58	13.56	12.60	13.20	6,428
29 Jan 26	13.18400 -0.48	14.00	12.82	13.93	3,388
28 Jan 26	13.66200 +0.12	14.00	13.20	13.78	3,132
27 Jan 26	13.54000 +0.34	13.60	12.62	13.40	7,953
26 Jan 26	13.20000 -0.40	14.05	13.00	13.80	5,482
23 Jan 26	13.60200 +0.08	14.60	13.40	13.78	2,693
22 Jan 26	13.52000 -0.10	14.14	13.48	13.56	3,912
21 Jan 26	13.62200 +0.07	14.20	13.59	13.64	3,088
20 Jan 26	13.54800 -0.49	14.21	13.51	13.80	1,938
16 Jan 26	14.04000 +0.23	14.38	13.80	14.00	1,570
15 Jan 26	13.81400 -0.55	14.58	13.40	14.58	2,976
14 Jan 26	14.36000 -0.24	14.80	14.00	14.80	3,825
13 Jan 26	14.60000 +0.58	14.60	14.20	14.40	7,463
12 Jan 26	14.02400 +0.60	14.58	13.40	13.96	4,859
09 Jan 26	13.42000 -0.04	13.84	13.00	13.40	4,191
08 Jan 26	13.46000 -0.14	14.00	13.35	14.00	2,427
07 Jan 26	13.60200 +0.00	14.00	13.45	13.80	1,153
06 Jan 26	13.60600 +0.29	13.99	13.23	13.60	3,162
05 Jan 26	13.31600 +0.20	13.60	13.02	13.20	2,069
02 Jan 26	13.11600 +0.33	13.61	13.00	13.16	2,437
31 Dec 25	12.78400 -0.06	13.60	12.32	12.80	14,753
30 Dec 25	12.84400 -0.36	13.49	12.61	13.20	7,608
29 Dec 25	13.20200 -0.40	13.80	13.20	13.20	6,205
26 Dec 25	13.60000 -0.19	14.00	13.08	14.00	6,554
24 Dec 25	13.78800 -0.21	14.20	13.63	14.20	3,467
23 Dec 25	14.00000 -1.32	14.80	13.73	14.80	2,822
22 Dec 25	15.32000 +2.58	15.32	12.80	12.80	9,209
19 Dec 25	12.73600 -0.16	13.49	12.40	12.78	14,031
18 Dec 25	12.89800 +0.04	13.20	12.29	12.49	6,899
17 Dec 25	12.86000 +0.06	13.32	12.80	13.00	4,574
16 Dec 25	12.80000 +0.28	13.32	12.55	12.82	7,397
15 Dec 25	12.52200 -1.15	13.60	12.00	13.40	16,094
12 Dec 25	13.67200 -0.53	14.40	12.60	14.40	7,976
11 Dec 25	14.20000 +1.07	14.58	13.30	13.30	3,989
10 Dec 25	13.13200 -1.85	14.60	13.10	14.00	13,025
09 Dec 25	14.98000 +0.51	15.19	14.40	14.40	2,629
08 Dec 25	14.47200 -0.13	15.00	14.20	14.40	5,217
05 Dec 25	14.60200 -0.18	15.06	14.08	14.80	3,509
04 Dec 25	14.78000 +0.18	14.92	13.90	14.40	3,300
03 Dec 25	14.60000 -0.72	16.00	14.10	15.60	4,670
02 Dec 25	15.31600 +0.32	16.32	15.05	15.72	1,676
01 Dec 25	15.00000 -1.22	16.60	15.00	15.91	6,110
28 Nov 25	16.22400 +0.40	16.67	15.32	15.60	1,891
26 Nov 25	15.82000 -0.92	16.78	15.80	16.78	6,745
25 Nov 25	16.73600 +0.16	17.00	15.63	16.60	4,696
24 Nov 25	16.58000 +2.45	17.00	14.13	14.20	6,907
21 Nov 25	14.13200 +1.69	14.25	12.20	12.44	8,636
20 Nov 25	12.44400 -0.33	13.03	12.00	13.03	7,897
19 Nov 25	12.77600 +0.35	13.60	12.28	12.43	4,544
18 Nov 25	12.43000 -0.69	13.98	12.26	13.93	10,916
17 Nov 25	13.12400 -0.08	14.00	13.12	13.20	4,074
14 Nov 25	13.20000 -0.11	14.00	12.00	13.60	6,778
13 Nov 25	13.31000 +0.53	14.00	12.80	13.53	14,641
12 Nov 25	12.77800 -1.18	13.96	12.20	13.82	11,894
11 Nov 25	13.95800 -0.47	15.82	13.82	14.40	7,424
10 Nov 25	14.43200 +0.28	14.98	14.20	14.20	3,393
07 Nov 25	14.15200 -0.06	14.72	14.00	14.60	6,495
06 Nov 25	14.20800 -0.69	14.98	14.20	14.80	4,040
05 Nov 25	14.90000 -0.92	16.00	14.90	15.60	9,815
04 Nov 25	15.82400 +0.21	16.00	15.40	15.60	2,774
03 Nov 25	15.61200 -0.29	16.24	14.80	16.20	4,372
31 Oct 25	15.90000 +0.26	16.57	15.81	15.81	3,587
30 Oct 25	15.64000 +0.00	17.00	15.42	16.20	11,138
29 Oct 25	15.63800 -1.09	17.00	15.60	16.80	5,796
28 Oct 25	16.72400 +0.32	17.20	16.60	16.60	1,557
27 Oct 25	16.40000 -0.60	17.20	16.40	17.00	2,273
24 Oct 25	17.00400 +0.16	17.20	16.98	16.98	783
23 Oct 25	16.84000 -0.16	17.28	16.59	16.84	1,266
22 Oct 25	17.00200 +0.44	17.28	16.02	16.60	4,244
21 Oct 25	16.56400 -0.44	17.60	16.40	17.10	6,257
20 Oct 25	17.00000 -0.71	18.00	16.80	17.85	4,341
17 Oct 25	17.71000 -0.40	18.40	17.60	18.20	4,633
16 Oct 25	18.11000 -0.21	18.40	18.10	18.37	2,083
15 Oct 25	18.32000 -0.12	18.80	18.28	18.80	1,688
14 Oct 25	18.43600 -0.16	18.59	18.20	18.20	1,921
13 Oct 25	18.60000 +0.28	19.71	18.40	18.40	2,974
10 Oct 25	18.31600 -0.33	19.00	18.00	18.56	6,301
09 Oct 25	18.64600 -0.85	20.00	18.49	18.91	3,256
08 Oct 25	19.50000 +0.59	19.78	18.70	19.00	5,083
07 Oct 25	18.90600 +0.11	19.99	18.80	18.80	964
06 Oct 25	18.80000 -0.88	19.76	18.80	19.00	2,742
03 Oct 25	19.68000 -0.02	20.40	19.03	19.76	5,052
02 Oct 25	19.70000 +1.04	19.80	18.62	19.00	7,755
01 Oct 25	18.66000 -0.02	18.98	18.20	18.20	1,476
30 Sep 25	18.68200 +0.17	18.75	18.48	18.48	554
29 Sep 25	18.50800 -0.16	18.99	18.11	18.11	2,840
26 Sep 25	18.67200 +0.15	19.08	18.20	18.20	2,732
25 Sep 25	18.52200 -0.54	19.08	18.36	18.92	2,228
24 Sep 25	19.06000 -0.16	19.40	18.40	18.80	3,443
23 Sep 25	19.21600 -0.10	19.85	19.20	19.20	3,743
22 Sep 25	19.32000 +0.50	19.32	18.00	18.00	9,411
19 Sep 25	18.82200 +0.16	19.00	18.50	18.60	6,313
18 Sep 25	18.65800 +0.57	19.00	18.10	18.10	1,902
17 Sep 25	18.08400 -0.10	18.98	18.00	18.53	8,303
16 Sep 25	18.18200 -0.12	18.45	17.33	18.10	6,323
15 Sep 25	18.30600 -0.46	18.80	18.01	18.60	3,854
12 Sep 25	18.77000 -0.30	19.40	18.40	19.20	3,476
11 Sep 25	19.06600 +0.16	19.60	18.64	19.00	2,197
10 Sep 25	18.90600 -1.05	19.96	18.64	19.60	4,396
09 Sep 25	19.96000 +0.31	20.80	19.60	19.60	4,159
08 Sep 25	19.64800 +0.34	20.40	19.40	19.60	3,406
05 Sep 25	19.31200 -0.20	19.60	18.72	19.11	1,387
04 Sep 25	19.51000 -0.09	19.80	19.21	19.79	523
03 Sep 25	19.60000 +0.60	19.78	18.70	18.70	3,628
02 Sep 25	19.00400 +0.14	19.60	18.64	18.64	2,435
29 Aug 25	18.86800 +0.16	19.02	18.22	18.63	2,629
28 Aug 25	18.71000 +0.11	19.15	18.20	18.25	1,578
27 Aug 25	18.60000 +0.00	19.16	18.00	18.00	4,133
26 Aug 25	18.60000 +0.47	19.00	17.60	17.60	3,682
25 Aug 25	18.12600 -0.14	19.40	17.00	18.60	8,567
22 Aug 25	18.26200 +1.38	19.80	17.60	18.38	17,481
21 Aug 25	16.88000 -1.00	18.61	16.53	18.00	14,812
20 Aug 25	17.87800 -3.72	20.20	17.60	20.20	34,575
19 Aug 25	21.60000 -0.40	22.40	21.40	21.60	1,891
18 Aug 25	22.00000 -1.20	23.76	21.80	23.00	4,517
15 Aug 25	23.20000 +0.40	23.20	22.40	22.80	1,962
14 Aug 25	22.80000 +1.20	22.80	20.60	21.60	3,895
13 Aug 25	21.60000 +0.40	21.90	20.80	21.00	2,613
12 Aug 25	21.20000 -2.80	23.58	21.20	23.00	8,576
11 Aug 25	24.00000 +4.00	24.40	20.20	20.40	15,922
08 Aug 25	20.00000 +2.14	20.13	18.19	18.79	4,921
07 Aug 25	17.86400 -0.18	18.60	17.86	18.04	3,979
06 Aug 25	18.04000 -0.26	18.80	17.51	18.22	3,630
05 Aug 25	18.30000 +0.08	18.77	17.45	17.84	2,623
04 Aug 25	18.22200 +0.84	18.22	16.83	18.00	10,943
01 Aug 25	17.38400 +0.38	17.78	15.45	17.44	231,708
31 Jul 25	17.00000 -1.40	18.93	16.99	18.35	7,321
30 Jul 25	18.40000 +0.20	19.60	18.40	19.46	2,785
29 Jul 25	18.20000 -0.64	20.00	18.20	19.50	2,463
28 Jul 25	18.84000 -0.03	20.19	18.84	19.63	3,231
25 Jul 25	18.87200 -1.13	20.80	18.87	20.40	7,175
24 Jul 25	20.00000 -0.40	21.20	20.00	20.60	1,654
23 Jul 25	20.40000 +0.40	21.13	20.00	20.40	4,228
22 Jul 25	20.00000 -0.80	21.60	20.00	21.00	4,118
21 Jul 25	20.80000 +0.20	21.00	20.20	20.40	1,181
18 Jul 25	20.60000 +0.80	21.27	20.20	20.20	1,119
17 Jul 25	19.80000 -1.00	22.00	19.80	21.00	4,903
16 Jul 25	20.80000 +0.20	21.40	20.80	20.80	945
15 Jul 25	20.60000 -0.40	20.80	20.40	20.60	2,021
14 Jul 25	21.00000 -0.20	21.40	20.80	21.00	1,642
11 Jul 25	21.20000 -1.60	23.18	21.00	22.40	2,318
10 Jul 25	22.80000 +0.60	22.80	21.74	21.80	5,523
09 Jul 25	22.20000 +1.20	22.60	21.40	21.40	2,219
08 Jul 25	21.00000 +0.40	21.60	20.60	21.20	3,645
07 Jul 25	20.60000 -1.20	23.20	20.60	21.80	5,959
03 Jul 25	21.80000 +1.80	22.60	20.00	20.20	10,093
02 Jul 25	20.00000 -5.80	22.40	18.58	22.20	28,812
01 Jul 25	25.80000 +0.20	26.00	25.05	25.40	2,821
30 Jun 25	25.60000 +1.00	26.00	24.90	25.40	5,230
27 Jun 25	24.60000 +1.00	25.00	22.80	23.80	9,388
26 Jun 25	23.60000 -0.40	24.20	23.00	24.00	2,342
25 Jun 25	24.00000 +0.00	24.60	22.00	23.60	3,893
24 Jun 25	24.00000 -1.20	27.80	24.00	27.80	7,025
23 Jun 25	25.20000 +1.60	27.40	23.60	23.60	10,529
20 Jun 25	23.60000 +0.40	25.50	22.40	23.80	16,765
18 Jun 25	23.20000 -0.80	24.80	23.10	24.60	2,213
17 Jun 25	24.00000 -0.40	25.00	23.00	24.20	3,762
16 Jun 25	24.40000 +2.60	25.80	20.80	22.20	9,784
13 Jun 25	21.80000 +0.40	22.20	20.60	20.80	3,468
12 Jun 25	21.40000 -0.40	22.00	21.00	21.40	1,164
11 Jun 25	21.80000 +0.60	22.40	20.80	21.00	2,284
10 Jun 25	21.20000 -0.40	21.80	20.40	21.20	4,041
09 Jun 25	21.60000 +0.40	21.80	20.60	20.80	4,648
06 Jun 25	21.20000 +0.20	21.20	20.40	21.20	3,129
05 Jun 25	21.00000 +1.00	21.20	19.60	19.60	3,548
04 Jun 25	20.00000 +0.00	21.10	20.00	20.20	5,167
03 Jun 25	20.00000 +2.84	20.20	17.60	17.60	8,143
02 Jun 25	17.16000 +0.36	17.97	16.84	17.40	1,787
30 May 25	16.80000 +0.40	17.60	16.80	16.80	6,365
29 May 25	16.40000 -0.40	17.40	16.40	17.29	2,490
28 May 25	16.80000 +0.39	17.01	16.40	16.40	749
27 May 25	16.41400 -0.49	18.00	16.20	16.98	10,876
23 May 25	16.90000 -0.08	17.40	16.90	17.40	2,616
22 May 25	16.98000 -0.42	17.60	16.40	17.40	6,883
21 May 25	17.40000 +0.60	17.98	16.70	16.80	2,957
20 May 25	16.80400 -0.20	17.94	16.80	17.38	2,998
19 May 25	17.00200 -1.00	18.40	16.80	17.98	2,942
16 May 25	18.00000 +1.30	18.13	16.67	16.80	8,154
15 May 25	16.69800 +0.54	17.99	16.60	16.82	2,814
14 May 25	16.16200 -1.24	18.00	16.02	17.80	8,415
13 May 25	17.40000 +0.00	17.70	17.40	17.60	4,667
12 May 25	17.40200 -0.02	18.00	17.40	17.80	1,929
09 May 25	17.42000 +0.02	18.00	17.40	17.98	2,480
08 May 25	17.40000 -0.26	18.00	17.40	18.00	8,344
07 May 25	17.66000 -0.14	18.20	17.41	18.00	2,932
06 May 25	17.80000 -0.36	18.60	17.40	18.10	2,897
05 May 25	18.15800 -0.64	18.60	18.00	18.60	4,836
02 May 25	18.80000 -1.40	18.88	17.40	18.40	63,009
01 May 25	20.20000 +0.00	21.40	20.00	20.40	5,953
30 Apr 25	20.20000 -2.20	22.00	20.00	22.00	8,859
29 Apr 25	22.40000 +0.60	22.40	21.00	22.00	4,179
28 Apr 25	21.80000 -0.20	22.85	21.60	22.00	1,732
25 Apr 25	22.00000 -1.20	23.00	21.80	22.80	1,631
24 Apr 25	23.20000 +1.80	23.20	21.00	21.00	3,479
23 Apr 25	21.40000 -0.60	22.00	21.21	22.00	809
22 Apr 25	22.00000 +0.20	22.40	21.00	22.40	2,593
21 Apr 25	21.80000 +1.20	22.80	20.20	20.20	7,180
17 Apr 25	20.60000 +0.20	20.78	19.40	20.40	2,436
16 Apr 25	20.40000 +0.20	20.80	20.20	20.40	1,552
15 Apr 25	20.20000 +0.40	21.40	19.60	20.60	4,904
14 Apr 25	19.80000 +0.36	20.80	19.20	19.78	3,704
11 Apr 25	19.44000 +0.64	20.60	18.61	18.61	5,521
10 Apr 25	18.80000 +0.00	19.60	18.80	18.80	3,283
09 Apr 25	18.80000 -0.40	20.00	18.60	18.80	5,851
08 Apr 25	19.20000 -0.61	20.40	19.20	20.40	3,149
07 Apr 25	19.81000 +0.41	20.40	18.60	19.20	2,546
04 Apr 25	19.40000 -0.40	21.00	18.90	19.80	7,613
03 Apr 25	19.80000 -0.20	20.30	19.60	20.00	2,563
02 Apr 25	20.00000 +0.00	20.40	20.00	20.20	570
01 Apr 25	20.00000 +0.00	21.00	19.80	20.00	2,384
31 Mar 25	20.00000 +0.00	20.98	19.80	20.00	5,274
28 Mar 25	20.00000 +0.00	21.40	19.80	21.40	2,382
27 Mar 25	20.00000 -0.40	21.40	20.00	21.40	3,210
26 Mar 25	20.40000 -0.40	21.60	20.00	20.80	1,193
25 Mar 25	20.80000 +0.20	21.00	20.00	20.80	1,479
24 Mar 25	20.60000 +0.93	20.80	19.67	19.67	3,958
21 Mar 25	19.67000 -2.13	22.80	19.33	20.80	11,058
20 Mar 25	21.80000 -0.80	22.60	21.40	22.60	1,411
19 Mar 25	22.60000 +0.60	22.80	21.60	22.20	1,780
18 Mar 25	22.00000 -0.60	22.80	20.60	22.60	1,915
17 Mar 25	22.60000 +0.60	23.20	21.60	22.40	5,481
14 Mar 25	22.00000 +0.60	22.40	21.40	21.40	3,319
13 Mar 25	21.40000 +0.00	22.02	21.00	21.20	4,260
12 Mar 25	21.40000 +1.40	21.80	20.20	20.40	7,938
11 Mar 25	20.00000 +0.00	20.60	19.80	20.00	3,126
10 Mar 25	20.00000 -0.20	21.20	19.80	20.20	4,444
07 Mar 25	20.20000 -0.80	22.00	19.86	21.20	5,926
06 Mar 25	21.00000 -1.80	23.00	20.80	22.80	6,341
05 Mar 25	22.80000 +2.80	22.97	20.00	20.00	9,536
04 Mar 25	20.00000 -0.60	21.10	19.80	20.00	2,883
03 Mar 25	20.60000 -0.60	22.00	20.10	22.00	3,990
28 Feb 25	21.20000 -0.20	21.80	20.60	21.40	4,067
27 Feb 25	21.40000 -0.60	22.20	21.20	21.80	6,164
26 Feb 25	22.00000 +0.20	22.57	21.40	21.80	2,333
25 Feb 25	21.80000 +0.00	23.20	20.40	21.80	4,110
24 Feb 25	21.80000 -1.20	23.40	21.40	22.60	4,461
21 Feb 25	23.00000 +0.00	23.60	22.00	23.00	4,117
20 Feb 25	23.00000 -1.40	24.40	22.40	24.40	4,187
19 Feb 25	24.40000 +0.80	26.00	23.70	24.60	4,796
18 Feb 25	23.60000 -2.40	26.40	21.20	25.80	23,739
14 Feb 25	26.00000 -0.20	32.20	23.00	27.40	36,877
13 Feb 25	26.20000 +3.20	26.20	23.10	23.20	8,998
12 Feb 25	23.00000 +1.60	24.02	21.00	21.60	11,000
11 Feb 25	21.40000 +1.60	21.40	19.60	19.80	8,652
10 Feb 25	19.80200 -0.60	21.40	19.80	20.40	4,329
07 Feb 25	20.40000 -0.60	21.00	20.00	21.00	3,566
06 Feb 25	21.00000 +0.80	22.99	19.61	20.60	9,506
05 Feb 25	20.20000 +0.43	20.40	19.17	19.20	2,330
04 Feb 25	19.76600 -0.23	20.40	19.40	20.00	2,762
03 Feb 25	20.00000 -0.10	20.20	19.60	20.00	1,499
31 Jan 25	20.10000 +0.30	20.20	19.84	20.00	5,698
30 Jan 25	19.80000 -0.20	20.20	19.60	20.20	5,243
29 Jan 25	20.00000 +0.00	20.30	19.80	19.94	2,335
28 Jan 25	20.00000 -0.80	21.00	19.81	21.00	2,212
27 Jan 25	20.80000 +0.00	21.40	20.00	20.40	2,816
24 Jan 25	20.80000 +0.20	21.28	19.88	20.80	2,752
23 Jan 25	20.60000 +0.20	20.80	19.60	20.00	4,069
22 Jan 25	20.40000 -0.40	21.20	20.00	21.20	7,877
21 Jan 25	20.80000 +0.20	21.20	20.40	20.40	4,098
17 Jan 25	20.60000 -0.20	20.79	20.20	20.20	2,845
16 Jan 25	20.80000 -0.80	21.80	20.40	21.40	4,284
15 Jan 25	21.60000 +0.80	21.80	20.00	21.20	5,166
14 Jan 25	20.80000 -0.20	22.47	20.40	21.20	9,381
13 Jan 25	21.00000 +2.25	22.84	18.40	18.80	22,720
10 Jan 25	18.75400 -0.65	19.60	18.40	19.40	10,338
08 Jan 25	19.40000 -0.80	20.20	18.80	20.00	18,669
07 Jan 25	20.20000 -0.60	21.30	19.60	19.80	14,138
06 Jan 25	20.80000 +2.07	22.90	19.60	20.20	49,851
03 Jan 25	18.73200 +0.33	19.40	16.45	17.57	321,102
02 Jan 25	18.40000 +0.20	18.80	18.00	18.40	1,122
31 Dec 24	18.20000 +0.20	19.56	17.60	18.08	8,131
30 Dec 24	18.00000 -0.80	18.80	17.42	17.80	2,641
27 Dec 24	18.79800 +0.80	18.80	17.80	18.00	17,236
26 Dec 24	18.00000 +0.14	19.80	17.40	17.42	11,813
24 Dec 24	17.86400 +1.10	18.40	17.40	17.40	4,147
23 Dec 24	16.76800 -1.53	18.40	16.27	18.20	15,394
20 Dec 24	18.30000 +0.70	18.40	17.16	17.16	8,011
19 Dec 24	17.59800 +0.44	18.00	17.20	17.60	6,214
18 Dec 24	17.16000 +0.96	18.15	16.43	16.43	5,548
17 Dec 24	16.20200 -1.99	18.36	16.05	17.88	8,300
16 Dec 24	18.19400 -2.01	21.60	17.82	21.60	10,514
13 Dec 24	20.20000 +2.38	21.80	17.80	18.00	20,278
12 Dec 24	17.82000 +0.21	18.16	17.20	17.22	10,552
11 Dec 24	17.61400 +0.18	18.50	16.40	17.80	7,571
10 Dec 24	17.43200 -0.17	18.58	17.00	18.23	7,103
09 Dec 24	17.60400 -0.65	18.60	17.41	18.32	10,645
06 Dec 24	18.25000 -0.25	18.60	17.93	18.40	6,267
05 Dec 24	18.50000 -0.80	19.24	18.40	18.60	3,811
04 Dec 24	19.30000 +0.30	19.80	18.20	19.00	3,654
03 Dec 24	19.00000 -1.00	20.60	19.00	20.00	3,834
02 Dec 24	20.00000 +0.60	20.80	19.60	19.60	3,901
29 Nov 24	19.40000 +1.20	19.98	18.80	18.80	3,173
27 Nov 24	18.20400 +0.22	19.00	18.12	18.12	7,385
26 Nov 24	17.98600 -0.61	18.80	17.80	18.60	6,475
25 Nov 24	18.60000 +0.20	19.40	18.13	18.20	4,433
22 Nov 24	18.40000 +0.60	19.02	17.89	17.89	3,844
21 Nov 24	17.80000 -0.52	19.20	17.80	18.20	7,106
20 Nov 24	18.31800 -0.87	19.40	18.20	18.60	5,112
19 Nov 24	19.19000 +0.59	19.19	18.30	18.60	5,722
18 Nov 24	18.60000 +0.70	19.43	17.90	17.90	3,560
15 Nov 24	17.90000 -1.10	20.00	17.90	18.80	9,618
14 Nov 24	18.99800 +0.48	19.80	18.40	18.40	3,724
13 Nov 24	18.51800 -0.88	20.80	18.52	19.99	5,364
12 Nov 24	19.40000 +0.80	20.79	18.00	19.00	18,373
11 Nov 24	18.60000 +3.80	19.45	16.00	16.40	14,148
08 Nov 24	14.80000 -3.26	19.00	14.20	17.80	25,782
07 Nov 24	18.06000 -0.32	19.20	18.00	19.09	4,258
06 Nov 24	18.38400 +1.14	19.80	17.00	19.80	5,176
05 Nov 24	17.24400 -0.17	18.40	17.20	18.34	7,910
04 Nov 24	17.41000 -2.59	20.10	17.41	19.90	8,231
01 Nov 24	20.00000 -0.20	20.50	19.60	20.00	5,247
31 Oct 24	20.20000 +0.00	20.80	20.00	20.20	2,676
30 Oct 24	20.20000 -0.20	20.80	20.20	20.40	1,729
29 Oct 24	20.40000 +0.20	21.40	20.40	21.00	5,450
28 Oct 24	20.20000 -0.60	21.40	20.20	20.60	12,903
25 Oct 24	20.80000 -0.20	21.40	20.60	21.00	3,714
24 Oct 24	21.00000 +0.00	21.40	20.40	21.00	5,344
23 Oct 24	21.00000 +0.20	21.80	20.00	20.80	2,989
22 Oct 24	20.80000 -0.20	22.40	19.90	21.20	7,575
21 Oct 24	21.00000 -0.80	21.20	20.00	21.20	5,521
18 Oct 24	21.80000 -0.80	22.80	21.40	22.40	2,634
17 Oct 24	22.60000 +0.20	22.80	21.41	22.00	6,720
16 Oct 24	22.40000 +0.60	22.60	21.20	22.00	1,572
15 Oct 24	21.80000 -0.20	22.20	21.40	22.00	1,579
14 Oct 24	22.00000 -0.40	22.71	21.80	22.20	3,143
11 Oct 24	22.40000 +1.40	22.80	21.20	21.20	4,567
10 Oct 24	21.00000 -1.60	22.60	20.80	22.00	12,159
09 Oct 24	22.60000 +0.00	22.80	21.80	22.00	1,957
08 Oct 24	22.60000 +0.00	23.00	22.20	22.40	2,711
07 Oct 24	22.60000 -1.20	23.70	21.80	23.20	3,929
04 Oct 24	23.80000 -0.80	25.00	23.60	25.00	4,194
03 Oct 24	24.60000 -2.20	26.60	24.40	26.60	6,392
02 Oct 24	26.80000 -0.20	28.60	26.20	28.60	3,154
01 Oct 24	27.00000 -3.00	30.80	26.20	30.80	14,421
30 Sep 24	30.00000 +0.00	31.80	28.60	31.80	3,545
27 Sep 24	30.00000 +1.60	30.00	27.60	28.40	4,815
26 Sep 24	28.40000 +2.40	28.40	26.40	26.40	1,853
25 Sep 24	26.00000 -1.80	29.00	25.20	28.00	2,371
24 Sep 24	27.80000 -2.60	31.20	26.60	31.20	4,525
23 Sep 24	30.40000 -0.60	31.80	30.00	31.80	2,484
20 Sep 24	31.00000 +2.60	31.60	27.00	28.00	9,291
19 Sep 24	28.40000 +0.00	29.80	27.62	29.80	4,691
18 Sep 24	28.40000 +2.00	31.60	26.60	26.80	18,996
17 Sep 24	26.40000 +1.60	27.00	22.40	24.80	11,882
16 Sep 24	24.80000 +3.20	25.00	21.00	21.20	12,920
13 Sep 24	21.60000 +0.40	22.00	20.60	21.80	3,716
12 Sep 24	21.20000 +1.20	21.20	19.80	20.40	3,788
11 Sep 24	20.00000 +0.00	20.80	18.60	19.60	4,361
10 Sep 24	20.00000 -0.60	20.40	19.80	20.40	1,974
09 Sep 24	20.60000 +0.00	20.80	20.00	20.40	1,868
06 Sep 24	20.60000 +0.20	20.60	19.90	20.20	995
05 Sep 24	20.40000 +0.60	21.00	19.95	20.20	2,765
04 Sep 24	19.80000 -0.60	21.30	19.80	20.40	3,935
03 Sep 24	20.40000 -0.60	21.20	19.82	20.20	1,791
30 Aug 24	21.00000 +0.60	21.40	19.80	19.80	2,615
29 Aug 24	20.40000 +0.20	21.40	19.80	21.40	2,457
28 Aug 24	20.20000 -0.60	20.60	19.80	20.40	2,177
27 Aug 24	20.80000 -0.60	21.10	20.20	21.00	2,876
26 Aug 24	21.40000 -0.20	21.60	20.60	21.40	656
23 Aug 24	21.60000 +0.80	21.60	20.60	20.80	2,257
22 Aug 24	20.80000 -0.40	21.87	20.00	21.80	3,115
21 Aug 24	21.20000 +0.20	21.20	20.80	21.00	1,311
20 Aug 24	21.00000 +0.00	21.20	20.40	21.20	653
19 Aug 24	21.00000 +0.20	21.00	19.90	20.40	2,240
16 Aug 24	20.80000 +0.40	21.80	20.20	21.00	3,313
15 Aug 24	20.40000 +1.07	20.40	18.60	19.60	6,193
14 Aug 24	19.33000 +1.43	19.60	17.71	17.71	4,113
13 Aug 24	17.90000 +0.08	18.40	17.20	18.40	8,400
12 Aug 24	17.82400 -3.18	22.60	17.05	22.60	15,772
09 Aug 24	21.00000 +0.20	21.60	20.60	21.60	907
08 Aug 24	20.80000 -1.00	22.80	20.00	22.80	2,434
07 Aug 24	21.80000 +1.60	22.40	20.40	20.40	2,460
06 Aug 24	20.20000 -1.00	22.20	20.00	20.80	2,468
05 Aug 24	21.20000 -2.80	22.60	20.00	22.40	4,892
02 Aug 24	24.00000 +1.00	24.20	22.00	22.20	3,569
01 Aug 24	23.00000 -1.00	24.60	21.80	24.60	3,248
31 Jul 24	24.00000 +0.30	24.80	23.60	23.60	3,886
30 Jul 24	23.70000 -0.50	25.00	23.40	24.80	4,878
29 Jul 24	24.20000 +3.60	24.79	20.10	21.20	16,917
26 Jul 24	20.60000 +0.00	20.80	19.65	19.80	1,264
25 Jul 24	20.60000 +0.40	20.60	19.00	20.40	2,896
24 Jul 24	20.20000 -0.30	20.80	20.00	20.20	1,113
23 Jul 24	20.50000 -0.50	22.70	20.20	22.00	6,667
22 Jul 24	21.00000 +0.00	21.00	19.95	20.80	2,185
19 Jul 24	21.00000 +0.20	21.40	19.80	20.40	2,119
18 Jul 24	20.80000 -1.20	22.20	20.60	21.60	2,627
17 Jul 24	22.00000 -0.40	22.00	20.20	22.00	7,173
16 Jul 24	22.40000 +1.00	22.62	21.20	21.20	6,811
15 Jul 24	21.40000 -0.20	21.60	19.52	21.00	4,729
12 Jul 24	21.60000 +2.11	21.60	19.40	20.00	7,496
11 Jul 24	19.48600 -0.31	20.80	18.71	19.79	6,487
10 Jul 24	19.79800 -0.40	20.00	19.00	19.80	3,311
09 Jul 24	20.20000 +0.00	23.40	19.40	23.40	22,924
08 Jul 24	20.20000 +2.02	20.20	18.00	18.00	11,731
05 Jul 24	18.17800 +0.98	18.50	16.62	17.20	8,853
03 Jul 24	17.20000 +0.76	17.28	16.24	17.20	8,264
02 Jul 24	16.43600 +2.44	17.30	14.80	14.80	18,959
01 Jul 24	14.00000 -0.06	15.80	14.00	14.29	3,929
28 Jun 24	14.06000 -1.39	15.77	14.06	15.40	8,287
27 Jun 24	15.45000 -0.15	16.40	15.22	16.40	3,175
26 Jun 24	15.60000 +0.25	16.36	15.20	15.20	4,258
25 Jun 24	15.34600 -0.07	16.36	15.20	15.40	5,767
24 Jun 24	15.41600 -0.58	16.40	15.20	15.66	4,859
21 Jun 24	16.00000 +0.18	16.53	15.60	15.60	3,924
20 Jun 24	15.81600 +0.76	16.80	15.20	15.20	7,888
18 Jun 24	15.06000 -1.58	17.20	15.00	17.20	12,182
17 Jun 24	16.64200 -0.18	18.00	16.64	16.79	1,836
14 Jun 24	16.82400 -0.48	17.90	16.74	17.60	4,555
13 Jun 24	17.30200 +0.10	18.00	17.20	17.20	7,004
12 Jun 24	17.20200 -0.78	17.98	17.09	17.98	5,515
11 Jun 24	17.98000 +0.18	18.00	17.60	17.60	3,232
10 Jun 24	17.80000 +0.04	18.00	17.30	17.80	1,978
07 Jun 24	17.76000 +0.04	17.80	17.30	17.50	734
06 Jun 24	17.71800 -0.88	18.80	17.00	18.80	2,805
05 Jun 24	18.60000 +0.89	18.60	17.00	17.29	4,182
04 Jun 24	17.70800 -0.49	18.80	17.30	18.80	2,369
03 Jun 24	18.20000 +0.20	18.20	17.20	18.20	1,693
31 May 24	18.00200 +0.40	18.20	17.20	17.70	2,676
30 May 24	17.60000 -0.40	17.73	17.20	17.71	1,497
29 May 24	18.00000 +0.76	18.40	17.36	17.36	1,473
28 May 24	17.24000 -0.76	18.00	17.08	17.60	2,574
24 May 24	18.00000 -0.67	19.53	17.60	18.60	1,642
23 May 24	18.66600 -0.13	18.88	18.10	18.10	1,368
22 May 24	18.80000 +0.00	19.20	17.60	18.80	6,354
21 May 24	18.80000 -0.79	19.80	18.00	19.48	3,700
20 May 24	19.58800 +0.24	19.80	18.08	18.97	2,938
17 May 24	19.35200 +2.03	19.41	17.08	17.31	11,436
16 May 24	17.32600 +0.51	18.00	16.40	16.80	10,915
15 May 24	16.82000 +0.19	17.40	16.22	16.60	5,443
14 May 24	16.63200 -0.06	17.60	16.63	17.53	3,601
13 May 24	16.69600 -1.50	18.43	16.42	18.43	7,450
10 May 24	18.19200 +1.99	19.00	16.00	16.60	9,041
09 May 24	16.20000 -1.24	18.52	16.01	17.60	8,503
08 May 24	17.43800 -1.21	19.36	16.90	19.36	2,088
07 May 24	18.64400 +0.04	19.60	18.60	18.60	3,577
06 May 24	18.60000 +1.00	19.45	17.40	18.38	6,493
03 May 24	17.60000 +1.21	18.40	16.02	16.40	5,473
02 May 24	16.38800 -0.43	17.52	15.99	16.86	7,942
01 May 24	16.81400 +0.61	17.28	16.20	16.64	5,261
30 Apr 24	16.20000 +0.08	16.71	15.80	16.40	6,845
29 Apr 24	16.12000 -0.26	16.92	15.95	16.38	2,290
26 Apr 24	16.38000 +0.20	16.40	16.00	16.00	4,804
25 Apr 24	16.18000 -0.25	17.26	16.02	16.60	2,319
24 Apr 24	16.43400 -1.15	17.40	15.80	17.40	9,058
23 Apr 24	17.58000 +1.38	18.40	16.00	16.40	5,405
22 Apr 24	16.20000 +0.16	17.25	15.86	16.84	4,895
19 Apr 24	16.04000 +0.02	16.59	15.80	16.50	2,315
18 Apr 24	16.02000 +0.22	17.00	15.80	16.20	5,088
17 Apr 24	15.80000 -0.15	17.00	15.64	15.64	1,920
16 Apr 24	15.95400 -1.38	17.40	15.95	17.02	7,686
15 Apr 24	17.33600 -0.10	18.80	17.07	17.60	3,592
12 Apr 24	17.44000 -0.66	19.20	17.30	17.80	3,798
11 Apr 24	18.09600 -1.10	19.51	18.00	19.00	5,445
10 Apr 24	19.20000 -0.40	19.60	19.00	19.40	693
09 Apr 24	19.59800 +0.35	19.98	18.90	19.60	2,412
08 Apr 24	19.24600 -0.95	20.00	19.00	20.00	3,222
05 Apr 24	20.20000 +1.10	20.40	18.61	18.61	8,289
04 Apr 24	19.10000 +0.61	19.20	18.00	18.60	2,804
03 Apr 24	18.49200 -0.61	19.20	17.61	19.20	3,918
02 Apr 24	19.10000 +0.92	19.26	17.84	19.26	10,821
01 Apr 24	18.18000 -0.82	19.20	17.62	19.00	5,734
28 Mar 24	19.00000 +0.40	19.20	17.25	18.20	5,820
27 Mar 24	18.59800 +0.80	18.60	17.60	18.25	4,212
26 Mar 24	17.80000 -0.35	18.80	17.48	18.40	3,252
25 Mar 24	18.14600 +0.35	18.40	17.40	17.80	3,682
22 Mar 24	17.79800 +0.60	17.80	17.20	17.20	1,982
21 Mar 24	17.20000 -0.17	18.40	17.20	17.42	5,778
20 Mar 24	17.37400 -0.43	19.20	17.20	18.64	6,471
19 Mar 24	17.80000 -1.52	19.98	17.63	19.98	2,501
18 Mar 24	19.32200 +1.72	19.80	17.60	17.60	6,742
15 Mar 24	17.60000 -1.80	19.20	17.26	19.20	26,141
14 Mar 24	19.39800 -0.80	20.20	19.10	19.80	4,584
13 Mar 24	20.20000 +0.20	20.60	19.80	19.80	1,253
12 Mar 24	20.00000 -0.80	20.80	20.00	20.80	1,402
11 Mar 24	20.80000 +0.00	21.00	20.20	20.40	1,758
08 Mar 24	20.80000 +0.20	21.00	20.00	20.80	4,211
07 Mar 24	20.60000 +1.00	20.80	19.40	19.40	7,179
06 Mar 24	19.60000 +0.34	19.80	19.04	19.15	3,799
05 Mar 24	19.26000 +0.26	20.00	19.00	19.20	3,268
04 Mar 24	19.00000 +0.03	20.20	18.54	18.85	6,946
01 Mar 24	18.97400 -0.21	19.80	18.61	19.18	2,588
29 Feb 24	19.18000 -0.22	19.80	18.60	19.60	4,892
28 Feb 24	19.40000 +0.20	19.96	18.80	19.40	3,060
27 Feb 24	19.20000 -0.48	20.00	18.61	19.09	5,419
26 Feb 24	19.67600 +0.08	20.30	18.80	19.80	5,322
23 Feb 24	19.60000 -0.20	20.40	19.60	19.80	3,664
22 Feb 24	19.80000 -0.20	20.60	19.60	20.00	11,375
21 Feb 24	20.00000 -0.40	20.40	19.60	20.40	6,845
20 Feb 24	20.40000 +0.20	20.60	19.40	19.80	8,397
16 Feb 24	20.20000 +0.00	20.20	19.00	19.80	4,794
15 Feb 24	20.20000 +0.00	20.20	19.50	20.20	3,993
14 Feb 24	20.20000 +0.00	20.20	19.30	19.60	2,814
13 Feb 24	20.20000 +0.20	20.20	19.60	19.80	3,577
12 Feb 24	20.00000 -0.40	20.58	19.80	20.40	2,372
09 Feb 24	20.40000 +0.00	21.00	20.00	20.00	3,059
08 Feb 24	20.40000 +0.00	21.20	19.60	20.00	13,050
07 Feb 24	20.40000 +0.40	20.40	18.60	19.80	2,605
06 Feb 24	20.00000 +0.20	20.40	19.20	19.20	2,029
05 Feb 24	19.79600 -0.60	20.00	19.00	19.90	6,576
02 Feb 24	20.40000 +0.20	20.40	19.00	20.00	5,990
01 Feb 24	20.20000 +0.00	20.20	19.20	20.00	4,083
31 Jan 24	20.20000 -0.40	20.60	20.00	20.60	4,596
30 Jan 24	20.60000 +0.20	20.60	19.60	20.00	3,336
29 Jan 24	20.40000 +0.60	20.40	19.00	19.80	7,987
26 Jan 24	19.80000 +2.14	20.20	17.60	17.66	5,990
25 Jan 24	17.66400 -0.14	18.59	16.80	18.20	12,443
24 Jan 24	17.80000 -0.52	18.60	17.80	18.00	4,698
23 Jan 24	18.32400 -0.48	18.80	17.97	18.40	6,783
22 Jan 24	18.80000 -0.40	19.80	18.20	18.20	4,445
19 Jan 24	19.20000 -0.70	19.90	18.60	19.60	11,498
18 Jan 24	19.90200 -0.30	20.00	19.60	19.80	8,325
17 Jan 24	20.20000 +0.00	20.80	19.40	20.40	67,815
16 Jan 24	20.20000 +0.32	20.20	19.60	19.72	18,079
12 Jan 24	19.88200 +0.08	20.40	19.18	20.00	16,825
11 Jan 24	19.80000 +0.31	19.80	18.74	19.00	12,334
10 Jan 24	19.49400 +0.47	19.51	18.14	19.00	15,333
09 Jan 24	19.02800 +0.93	19.33	17.80	17.80	13,749
08 Jan 24	18.10000 -0.30	19.03	17.28	18.43	12,066
05 Jan 24	18.40000 -0.90	19.80	18.22	18.93	15,209
04 Jan 24	19.30000 -0.70	20.40	19.00	19.80	22,891
03 Jan 24	20.00000 -1.40	21.40	19.40	21.40	24,934
02 Jan 24	21.40000 -0.80	22.20	20.60	22.20	34,376
29 Dec 23	22.20000 +0.50	23.40	19.99	20.80	101,709
28 Dec 23	21.70000 -10.90	22.00	18.22	21.60	310,975
27 Dec 23	32.60000 -1.80	35.00	32.00	35.00	8,840
26 Dec 23	34.40000 -0.80	36.40	34.00	35.00	5,449
22 Dec 23	35.20000 -1.60	37.60	34.80	37.60	4,472
21 Dec 23	36.80000 +0.00	38.40	36.00	36.40	5,619
20 Dec 23	36.80000 +1.40	39.39	35.38	36.20	16,408
19 Dec 23	35.40000 -1.20	39.00	34.80	36.80	9,805
18 Dec 23	36.60000 +2.40	43.00	35.20	40.00	22,389
15 Dec 23	34.20000 +1.80	37.40	31.60	32.20	15,445
14 Dec 23	32.40000 -2.60	38.40	31.80	37.00	14,870
13 Dec 23	35.00000 +6.20	35.40	28.00	28.20	16,363
12 Dec 23	28.80000 +4.60	29.60	24.81	25.60	12,479
11 Dec 23	24.20200 -1.40	25.80	24.00	25.40	107,917
08 Dec 23	25.60000 -1.60	28.00	24.00	28.00	9,106
07 Dec 23	27.20000 +1.60	27.81	25.00	25.60	2,318
06 Dec 23	25.60000 +0.60	27.80	24.40	25.80	6,458
05 Dec 23	25.00000 -2.60	28.80	24.20	27.60	7,839
04 Dec 23	27.60000 +4.20	27.80	23.20	23.80	2,554
01 Dec 23	23.40000 -0.60	24.20	23.40	23.60	3,332
30 Nov 23	24.00000 -0.20	24.58	23.20	24.58	5,768
29 Nov 23	24.20000 +0.40	25.00	23.40	23.40	2,463
28 Nov 23	23.80000 -0.80	24.60	22.00	24.60	15,589
27 Nov 23	24.60000 -0.50	25.00	23.40	25.00	5,559
24 Nov 23	25.10000 +0.30	26.00	24.40	24.40	2,142
22 Nov 23	24.80000 -1.20	26.20	24.20	25.60	6,748
21 Nov 23	26.00000 -2.00	29.10	25.20	28.80	5,746
20 Nov 23	28.00000 +5.20	28.20	23.20	23.60	6,936
17 Nov 23	22.80000 +0.80	23.20	21.40	21.40	6,298
16 Nov 23	22.00000 -1.40	24.80	21.20	24.00	10,089
15 Nov 23	23.40000 -2.20	26.27	23.20	25.00	13,868
14 Nov 23	25.60000 -0.20	27.00	24.80	27.00	6,918
13 Nov 23	25.80000 +0.40	26.80	24.20	25.80	8,353
10 Nov 23	25.40000 +0.20	28.80	24.00	28.80	10,651
09 Nov 23	25.20000 -3.20	28.20	25.20	26.20	6,048
08 Nov 23	28.40000 +1.80	28.80	26.20	26.20	2,416
07 Nov 23	26.60000 -0.20	27.60	25.60	27.60	4,109
06 Nov 23	26.80000 -1.60	29.25	26.20	29.20	4,543
03 Nov 23	28.40000 -1.50	30.60	28.20	30.40	3,170
02 Nov 23	29.90000 +0.50	30.80	29.20	30.00	4,569
01 Nov 23	29.40000 -1.40	30.97	29.00	30.40	1,301
31 Oct 23	30.80000 +1.80	31.00	29.35	30.60	2,202
30 Oct 23	29.00000 -1.60	31.20	28.00	31.20	3,822
27 Oct 23	30.60000 -2.60	33.50	29.70	32.60	6,328
26 Oct 23	33.20000 -2.20	36.80	32.60	36.20	2,834
25 Oct 23	35.40000 -3.40	38.40	35.40	38.00	1,289
24 Oct 23	38.80000 +1.70	39.20	36.80	36.80	5,798
23 Oct 23	37.10000 +3.10	37.40	33.60	34.14	7,143
20 Oct 23	34.00000 +0.80	34.80	32.60	33.60	988
19 Oct 23	33.20000 +1.20	34.20	31.43	33.20	6,995
18 Oct 23	32.00000 -1.00	33.20	31.40	33.00	3,520
17 Oct 23	33.00000 +0.00	33.80	31.20	31.20	2,020
16 Oct 23	33.00000 -1.20	34.00	32.60	33.30	2,938
13 Oct 23	34.20000 +1.40	34.40	32.02	34.20	3,116
12 Oct 23	32.80000 +1.60	34.20	30.80	30.80	5,123
11 Oct 23	31.20000 +0.40	33.20	30.80	30.80	13,746
10 Oct 23	30.80000 -0.60	31.80	30.60	31.00	4,670
09 Oct 23	31.40000 -1.80	32.80	31.00	32.20	2,174
06 Oct 23	33.20000 +1.00	35.00	32.20	32.20	4,235
05 Oct 23	32.20000 -1.60	34.20	31.40	34.20	3,330
04 Oct 23	33.80000 -0.80	35.20	33.60	35.20	7,125
03 Oct 23	34.60000 -1.00	36.15	34.40	35.60	2,113
02 Oct 23	35.60000 -2.00	37.40	35.00	36.60	2,519
29 Sep 23	37.60000 +0.40	39.80	36.40	38.40	2,097
28 Sep 23	37.20000 -1.20	39.20	37.20	38.45	2,060
27 Sep 23	38.40000 +1.20	39.80	36.60	37.60	5,348
26 Sep 23	37.20000 -1.20	38.60	37.00	38.00	1,170
25 Sep 23	38.40000 -1.20	39.80	38.00	39.80	2,534
22 Sep 23	39.60000 -0.80	41.00	39.00	40.40	1,783
21 Sep 23	40.40000 +0.20	40.40	39.20	39.20	1,004
20 Sep 23	40.20000 -1.00	41.49	39.60	41.40	4,408
19 Sep 23	41.20000 +1.60	43.00	39.80	39.80	6,823
18 Sep 23	39.60000 +0.00	40.20	39.00	40.00	2,752
15 Sep 23	39.60000 -1.00	41.80	39.20	40.00	7,092
14 Sep 23	40.60000 -0.20	42.20	39.80	42.20	3,162
13 Sep 23	40.80000 -3.00	44.00	40.00	44.00	8,086
12 Sep 23	43.80000 -0.40	46.00	43.40	44.20	7,618
11 Sep 23	44.20000 -1.40	50.80	44.20	46.40	4,643
08 Sep 23	45.60000 -1.20	48.00	45.60	47.40	1,991
07 Sep 23	46.80000 -1.00	51.00	46.60	47.80	2,963
06 Sep 23	47.80000 -0.60	53.30	47.60	49.00	2,716
05 Sep 23	48.40000 -1.60	50.76	48.40	50.00	2,157
01 Sep 23	50.00000 -1.60	53.07	49.00	51.80	1,959
31 Aug 23	51.60000 +1.00	53.20	49.20	49.40	3,427
30 Aug 23	50.60000 +1.20	52.20	48.20	49.60	1,627
29 Aug 23	49.40000 -0.20	52.20	48.80	50.00	1,111
28 Aug 23	49.60000 -0.20	51.19	48.60	49.80	1,842
25 Aug 23	49.80000 -1.60	51.00	49.25	51.00	3,803
24 Aug 23	51.40000 -2.20	54.20	50.00	53.00	1,976
23 Aug 23	53.60000 +0.00	54.80	53.40	54.40	778
22 Aug 23	53.60000 -0.20	57.50	53.20	54.00	1,904
21 Aug 23	53.80000 +0.40	54.10	53.00	53.20	1,570
18 Aug 23	53.40000 -0.20	54.00	53.36	53.80	823
17 Aug 23	53.60000 -0.20	54.80	53.00	54.61	3,436
16 Aug 23	53.80000 -2.00	57.20	53.60	55.80	2,508
15 Aug 23	55.80000 -2.00	59.00	55.00	58.20	2,907
14 Aug 23	57.80000 -1.00	60.20	57.00	59.60	1,521
11 Aug 23	58.80000 -1.00	60.00	57.20	58.60	2,202
10 Aug 23	59.80000 +0.40	61.80	59.00	59.20	1,154
09 Aug 23	59.40000 -0.60	62.20	59.40	60.00	1,705
08 Aug 23	60.00000 -2.40	62.00	59.00	62.00	3,058
07 Aug 23	62.40000 -1.60	64.80	61.60	63.60	1,552
04 Aug 23	64.00000 +0.40	66.00	63.60	63.80	2,895
03 Aug 23	63.60000 -3.40	68.90	63.60	67.40	4,001
02 Aug 23	67.00000 -5.40	71.80	64.10	70.60	8,308
01 Aug 23	72.39999 +1.00	74.00	70.20	71.60	8,379
31 Jul 23	71.40000 -3.00	74.61	69.20	73.60	3,033
28 Jul 23	74.40000 +0.40	76.00	73.60	75.00	1,857
27 Jul 23	74.00000 -2.00	76.00	73.80	76.00	2,504
26 Jul 23	76.00000 +1.40	76.40	74.20	74.40	1,258
25 Jul 23	74.60000 +0.60	77.00	73.00	73.00	1,048
24 Jul 23	74.00000 -0.90	75.96	74.00	74.60	2,422
21 Jul 23	74.89999 +2.30	77.00	72.00	72.60	1,412
20 Jul 23	72.60001 -3.80	77.60	72.00	76.60	2,361
19 Jul 23	76.40000 +0.80	77.20	72.40	74.80	2,530
18 Jul 23	75.60000 +1.40	77.00	72.60	75.20	3,483
17 Jul 23	74.20000 +4.20	76.80	65.00	67.00	5,035
14 Jul 23	70.00000 -6.40	75.40	63.39	75.00	12,913
13 Jul 23	76.40000 -4.20	81.60	75.00	80.80	5,457
12 Jul 23	80.60001 +3.00	85.80	79.00	82.00	20,044
11 Jul 23	77.60001 +8.00	82.00	70.00	70.00	10,228
10 Jul 23	69.60000 -1.00	72.80	68.80	68.80	1,064
07 Jul 23	70.60000 +1.40	74.00	69.00	69.20	1,665
06 Jul 23	69.20000 -1.80	71.00	67.85	69.80	1,231
05 Jul 23	71.00000 +0.40	73.80	69.80	69.80	715
03 Jul 23	70.60000 -1.20	73.40	70.00	71.60	1,448
30 Jun 23	71.80000 +0.00	73.00	70.00	70.40	1,893
29 Jun 23	71.80000 +4.20	71.80	67.20	67.80	1,294
28 Jun 23	67.60001 -0.40	68.60	67.00	68.00	2,053
27 Jun 23	68.00000 -0.80	68.80	67.00	68.80	1,298
26 Jun 23	68.80000 -0.60	69.40	66.40	69.40	902
23 Jun 23	69.40000 -1.40	70.00	67.01	69.60	1,462
22 Jun 23	70.80000 -2.20	72.60	69.20	72.60	754
21 Jun 23	73.00000 +2.00	73.60	70.23	71.60	1,652
20 Jun 23	71.00000 +1.60	72.60	69.08	69.98	993
16 Jun 23	69.40000 -2.00	72.80	69.20	72.60	2,885
15 Jun 23	71.40000 +3.20	73.46	69.00	69.20	3,609
14 Jun 23	68.20000 -0.40	69.80	67.40	69.00	4,222
13 Jun 23	68.60000 +0.20	70.00	67.60	67.60	1,929
12 Jun 23	68.40000 +1.80	69.20	65.80	65.80	3,199
09 Jun 23	66.60000 -1.40	69.67	61.20	68.00	1,394
08 Jun 23	68.00000 +1.80	70.00	67.21	67.60	3,261
07 Jun 23	66.20000 -0.60	68.20	64.00	64.40	2,640
06 Jun 23	66.80000 +4.60	68.00	62.00	62.00	2,909
05 Jun 23	62.20000 +0.60	64.80	60.00	60.80	1,201
02 Jun 23	61.60000 +1.60	62.40	59.62	60.00	1,659
01 Jun 23	60.00000 +0.60	61.23	59.40	60.00	1,461
31 May 23	59.40000 +4.20	59.40	56.00	56.00	2,546
30 May 23	55.20000 -2.80	59.00	54.40	58.20	2,266
26 May 23	58.00000 +1.40	59.00	57.40	57.40	1,118
25 May 23	56.60000 -2.40	59.00	56.20	59.00	1,647
24 May 23	59.00000 -1.80	60.96	57.80	60.96	3,248
23 May 23	60.80000 -2.80	66.60	60.80	63.40	1,992
22 May 23	63.60000 -3.00	65.60	62.40	65.60	2,590
19 May 23	66.60000 -5.00	71.40	66.00	71.40	1,960
18 May 23	71.60000 +0.60	72.20	69.40	70.20	4,315
17 May 23	71.00000 +2.80	73.20	67.56	69.00	10,394
16 May 23	68.20000 +2.00	69.00	66.40	66.40	2,094
15 May 23	66.20000 +0.00	68.60	65.80	65.80	1,381
12 May 23	66.20000 +0.00	68.30	65.00	67.00	1,594
11 May 23	66.20000 -1.00	67.80	63.40	65.80	3,655
10 May 23	67.20000 +8.00	67.80	59.40	59.40	9,424
09 May 23	59.20000 +2.60	60.20	55.00	55.40	2,795
08 May 23	56.60000 +1.00	57.60	53.40	55.80	3,386
05 May 23	55.60000 +0.40	56.60	55.40	56.00	3,471
04 May 23	55.20000 +0.00	57.80	54.00	56.00	5,237
03 May 23	55.20000 +7.80	58.83	48.00	48.00	7,359
02 May 23	47.40000 -2.20	51.30	47.40	49.60	2,903
01 May 23	49.60000 +0.60	50.66	49.60	49.60	5,404
28 Apr 23	49.00000 -0.20	50.60	46.60	49.52	4,701
27 Apr 23	49.20000 +0.00	52.00	49.00	49.20	3,936
26 Apr 23	49.20000 -4.80	55.60	48.40	55.20	4,213
25 Apr 23	54.00000 -0.80	56.00	52.60	54.40	4,808
24 Apr 23	54.80000 -4.60	60.40	54.20	60.40	4,860
21 Apr 23	59.40000 -2.00	64.80	58.20	63.00	5,378
20 Apr 23	61.40000 +0.60	64.00	60.00	63.60	3,590
19 Apr 23	60.80000 -3.00	63.80	60.00	61.80	4,354
18 Apr 23	63.80000 +0.60	64.90	63.01	63.43	580
17 Apr 23	63.20000 +0.40	64.80	62.80	62.80	1,438
14 Apr 23	62.80000 -0.50	66.10	62.40	63.80	2,316
13 Apr 23	63.30000 -3.10	67.20	62.40	65.40	2,382
12 Apr 23	66.40000 -0.20	67.99	66.40	67.20	577
11 Apr 23	66.60000 +0.60	67.20	65.40	66.80	872
10 Apr 23	66.00000 +2.20	66.57	62.50	63.80	2,759
06 Apr 23	63.80000 -1.80	66.60	61.00	65.00	4,437
05 Apr 23	65.60000 -2.00	68.10	64.60	67.60	2,858
04 Apr 23	67.60001 -1.70	70.00	67.40	70.00	1,547
03 Apr 23	69.30000 +1.90	70.00	66.40	66.60	2,350
31 Mar 23	67.39999 -1.20	70.00	66.20	68.26	4,767
30 Mar 23	68.60000 +0.40	69.60	68.00	68.40	2,358
29 Mar 23	68.20000 +0.80	69.00	66.90	68.00	1,432
28 Mar 23	67.39999 +2.00	68.30	64.80	65.40	1,349
27 Mar 23	65.40000 -2.60	67.60	64.60	67.40	1,639
24 Mar 23	68.00000 +1.60	69.15	64.40	65.40	2,931
23 Mar 23	66.40000 -0.60	68.62	66.00	66.20	1,679
22 Mar 23	67.00000 +0.60	67.80	64.60	66.80	1,361
21 Mar 23	66.40000 +2.00	67.80	64.00	65.20	1,931
20 Mar 23	64.40000 +1.80	65.35	62.00	63.20	3,140
17 Mar 23	62.60000 -2.40	65.00	61.60	64.60	2,366
16 Mar 23	65.00000 +1.00	65.75	63.50	64.00	2,659
15 Mar 23	64.00000 -4.60	67.60	61.60	65.80	2,802
14 Mar 23	68.60000 +3.10	72.31	66.60	66.60	3,832
13 Mar 23	65.50000 -6.10	71.60	64.20	71.60	4,964
10 Mar 23	71.60000 +0.00	74.60	69.40	73.20	3,134
09 Mar 23	71.60000 -3.00	78.20	70.40	74.20	2,995
08 Mar 23	74.60000 -1.40	77.80	72.00	77.20	7,776
07 Mar 23	76.00000 +12.80	84.00	62.80	62.80	23,652
06 Mar 23	63.20000 -2.60	69.20	62.60	66.20	2,550
03 Mar 23	65.80000 +3.40	66.10	61.81	62.00	1,835
02 Mar 23	62.40000 -2.00	64.80	61.80	64.80	1,562
01 Mar 23	64.40000 +2.80	64.80	61.80	61.80	2,782
28 Feb 23	61.60000 -4.00	68.40	61.40	65.40	4,812
27 Feb 23	65.60000 +0.20	67.00	62.40	65.60	3,206
24 Feb 23	65.40000 -1.60	66.40	63.40	66.40	1,576
23 Feb 23	67.00000 +0.40	67.80	65.00	67.00	3,248
22 Feb 23	66.60000 -3.60	70.80	65.40	68.80	3,224
21 Feb 23	70.20000 +0.20	75.20	68.00	70.40	6,591
17 Feb 23	70.00000 -0.20	73.20	68.00	68.00	1,979
16 Feb 23	70.20000 +0.60	71.76	68.00	68.00	3,218
15 Feb 23	69.60000 +1.40	70.80	66.80	66.80	3,832
14 Feb 23	68.20000 +3.80	69.80	63.00	64.20	2,379
13 Feb 23	64.40000 -5.60	71.18	62.80	70.00	8,921
10 Feb 23	70.00000 +0.40	72.40	69.20	69.20	3,112
09 Feb 23	69.60000 -6.60	76.80	68.20	75.60	9,147
08 Feb 23	76.20000 -2.00	80.80	75.10	75.60	3,265
07 Feb 23	78.20000 -5.20	87.60	72.00	84.60	12,882
06 Feb 23	83.40000 +12.20	91.80	70.20	70.60	26,333
03 Feb 23	71.20000 +7.00	75.37	64.00	64.40	15,259
02 Feb 23	64.20000 +3.60	64.60	60.20	61.40	7,535
01 Feb 23	60.60000 +3.40	62.00	55.20	56.40	9,935
31 Jan 23	57.20000 +11.60	58.20	46.00	47.00	12,046
30 Jan 23	45.60000 -1.80	47.72	45.60	47.40	1,538
27 Jan 23	47.40000 +0.80	48.00	46.40	47.00	2,482
26 Jan 23	46.60000 -4.00	51.20	44.20	50.60	4,451
25 Jan 23	50.60000 +4.00	51.40	45.00	45.40	9,722
24 Jan 23	46.60000 +3.80	49.00	42.80	42.80	7,457
23 Jan 23	42.80000 +0.80	43.73	42.20	42.20	4,667
20 Jan 23	42.00000 -0.60	44.23	41.80	43.00	1,356
19 Jan 23	42.60000 +0.00	44.20	42.20	42.20	2,535
18 Jan 23	42.60000 -2.20	46.40	42.23	44.40	1,875
17 Jan 23	44.80000 -0.60	46.40	43.00	44.80	3,991
13 Jan 23	45.40000 +2.00	47.00	42.40	42.40	4,008
12 Jan 23	43.40000 +2.60	44.20	39.43	40.60	4,222
11 Jan 23	40.80000 +1.20	40.80	38.80	39.40	6,759
10 Jan 23	39.60000 +1.00	39.80	38.40	39.00	3,636
09 Jan 23	38.60000 -1.00	40.40	36.60	40.40	6,656
06 Jan 23	39.60000 +3.60	39.60	35.20	36.00	8,319
05 Jan 23	36.00000 +0.20	36.40	35.00	35.00	2,608
04 Jan 23	35.80000 -0.60	38.20	35.20	37.00	8,325
03 Jan 23	36.40000 +5.40	36.40	30.60	31.00	6,565
30 Dec 22	31.00000 +3.00	33.40	28.20	29.40	22,573
29 Dec 22	28.00000 +4.20	29.60	25.20	25.20	20,834
28 Dec 22	23.80000 -5.40	30.60	23.20	29.21	19,268
27 Dec 22	29.20000 +1.20	31.60	27.04	28.20	8,135
23 Dec 22	28.00000 +0.60	28.20	26.80	27.80	4,715
22 Dec 22	27.40000 +4.40	27.80	23.40	23.60	10,676
21 Dec 22	23.00000 +2.40	24.00	22.01	22.40	5,953
20 Dec 22	20.60000 -1.60	22.40	20.60	21.40	9,363
19 Dec 22	22.20000 -1.60	23.80	21.60	22.60	6,308
16 Dec 22	23.80000 +0.60	23.80	22.80	23.80	4,858
15 Dec 22	23.20000 -0.20	23.82	22.59	22.60	5,363
14 Dec 22	23.40000 -0.40	24.60	23.00	24.40	5,966
13 Dec 22	23.80000 -0.20	24.80	23.60	24.40	11,456
12 Dec 22	24.00000 -1.40	25.85	23.60	25.80	8,707
09 Dec 22	25.40000 +0.40	28.00	25.00	26.00	3,133
08 Dec 22	25.00000 -0.80	25.80	25.00	25.40	6,061
07 Dec 22	25.80000 +0.20	25.80	25.00	25.20	2,207
06 Dec 22	25.60000 -0.40	26.60	24.90	26.20	5,045
05 Dec 22	26.00000 -2.40	28.40	26.00	28.40	7,018
02 Dec 22	28.40000 +0.20	28.40	27.31	27.80	1,187
01 Dec 22	28.20000 +0.20	29.00	27.20	27.20	1,679
30 Nov 22	28.00000 +0.60	28.00	27.00	27.40	2,221
29 Nov 22	27.40000 +0.00	27.60	26.40	27.20	4,236
28 Nov 22	27.40000 -2.80	30.00	27.20	30.00	3,957
25 Nov 22	30.20000 +0.80	30.40	29.00	29.60	2,046
23 Nov 22	29.40000 +2.00	29.66	27.00	27.40	2,454
22 Nov 22	27.40000 -1.00	28.60	25.80	28.60	6,032
21 Nov 22	28.40000 -0.80	29.80	28.00	28.80	5,951
18 Nov 22	29.20000 +1.80	29.80	28.20	29.20	3,863
17 Nov 22	27.40000 -1.40	28.80	27.30	28.60	2,858
16 Nov 22	28.80000 -1.80	30.80	28.20	30.80	3,829
15 Nov 22	30.60000 -0.20	32.00	30.20	31.20	2,967
14 Nov 22	30.80000 +0.40	32.40	29.80	32.40	7,434
11 Nov 22	30.40000 +0.60	32.00	29.80	31.00	3,357
10 Nov 22	29.80000 +0.60	30.76	29.80	29.80	4,636
09 Nov 22	29.20000 -2.40	33.20	28.80	33.20	7,127
08 Nov 22	31.60000 +0.60	32.60	30.60	31.80	8,963
07 Nov 22	31.00000 -1.80	33.20	29.40	33.20	12,838
04 Nov 22	32.80000 -6.20	33.80	31.00	32.00	21,643
03 Nov 22	39.00000 -1.60	41.00	37.00	38.00	15,863
02 Nov 22	40.60000 +2.80	40.80	36.60	39.00	182,254
01 Nov 22	37.80000 +0.40	39.20	36.60	37.20	5,445
31 Oct 22	37.40000 +2.60	39.20	34.00	35.00	8,611
28 Oct 22	34.80000 +1.00	34.80	33.20	33.40	1,338
27 Oct 22	33.80000 -2.80	37.00	33.17	37.00	2,704
26 Oct 22	36.60000 +2.60	37.60	33.00	33.00	3,416
25 Oct 22	34.00000 +2.60	34.00	31.20	31.20	1,625
24 Oct 22	31.40000 +0.00	32.80	30.20	31.60	2,609
21 Oct 22	31.40000 +0.60	32.60	30.80	31.00	3,992
20 Oct 22	30.80000 -1.40	33.20	30.40	32.20	2,822
19 Oct 22	32.20000 -2.20	34.60	32.00	34.40	3,277
18 Oct 22	34.40000 +0.80	35.80	33.00	34.40	6,371
17 Oct 22	33.60000 +1.80	33.90	31.60	31.60	1,797
14 Oct 22	31.80000 -0.20	32.97	31.03	32.00	1,002
13 Oct 22	32.00000 +0.80	32.20	30.00	30.60	1,942
12 Oct 22	31.20000 +0.80	32.80	28.20	32.00	4,464
11 Oct 22	30.40000 -0.40	34.60	30.31	30.80	2,656
10 Oct 22	30.80000 -1.60	31.65	30.50	31.60	1,507
07 Oct 22	32.40000 -4.20	36.20	31.80	36.20	2,859
06 Oct 22	36.60000 +4.00	37.60	32.60	33.00	12,373
05 Oct 22	32.60000 +2.40	33.40	29.60	30.40	4,026
04 Oct 22	30.20000 +2.20	31.60	28.22	28.80	6,017
03 Oct 22	28.00000 +0.80	28.00	27.00	27.60	2,487
30 Sep 22	27.20000 +0.80	30.40	26.51	26.80	2,246
29 Sep 22	26.40000 -2.00	28.50	26.20	28.00	3,192
28 Sep 22	28.40000 +0.60	30.40	28.40	28.60	6,334
27 Sep 22	27.80000 +3.80	28.45	23.80	23.80	16,983
26 Sep 22	24.00000 -3.80	28.59	23.60	28.40	15,422
23 Sep 22	27.80000 -4.40	32.80	27.80	32.80	12,587
22 Sep 22	32.20000 -1.40	34.00	32.00	33.80	4,643
21 Sep 22	33.60000 -3.40	37.00	33.20	36.60	8,340
20 Sep 22	37.00000 +0.20	37.60	35.80	36.80	6,672
19 Sep 22	36.80000 -1.00	38.20	36.40	38.20	4,430
16 Sep 22	37.80000 -0.60	38.20	36.40	37.80	4,903
15 Sep 22	38.40000 +1.20	38.80	36.40	36.40	3,547
14 Sep 22	37.20000 +0.40	37.80	35.80	37.00	2,974
13 Sep 22	36.80000 -0.40	38.80	36.20	36.80	8,472
12 Sep 22	37.20000 +2.60	38.20	34.60	35.60	6,780
09 Sep 22	34.60000 +0.80	36.40	33.60	35.40	10,716
08 Sep 22	33.80000 -0.80	35.20	33.00	34.60	6,462
07 Sep 22	34.60000 -1.80	37.30	34.00	36.00	5,807
06 Sep 22	36.40000 -0.60	37.40	36.00	37.40	6,294
02 Sep 22	37.00000 +0.60	37.80	36.40	37.80	4,633
01 Sep 22	36.40000 -1.60	38.20	35.60	37.80	5,589
31 Aug 22	38.00000 -2.00	41.34	36.60	40.60	6,119
30 Aug 22	40.00000 -0.80	40.60	38.20	40.00	3,282
29 Aug 22	40.80000 +1.20	42.00	39.20	40.20	4,401
26 Aug 22	39.60000 -1.80	42.14	39.00	41.13	2,000
25 Aug 22	41.40000 +4.00	41.80	37.62	38.20	5,149
24 Aug 22	37.40000 -2.20	41.00	36.60	41.00	5,318
23 Aug 22	39.60000 +1.80	41.20	37.50	38.40	5,505
22 Aug 22	37.80000 -2.20	40.60	37.60	39.00	4,229
19 Aug 22	40.00000 -0.60	43.60	39.00	39.00	8,801
18 Aug 22	40.60000 +4.60	49.54	36.40	36.60	86,275
17 Aug 22	36.00000 -0.60	38.40	36.00	36.60	8,753
16 Aug 22	36.60000 -1.40	38.40	36.40	38.08	5,332
15 Aug 22	38.00000 -0.20	38.90	38.00	38.00	4,299
12 Aug 22	38.20000 -1.20	40.00	37.60	40.00	9,176
11 Aug 22	39.40000 +0.40	40.71	38.80	38.80	4,250
10 Aug 22	39.00000 +2.00	39.60	37.80	38.00	2,643
09 Aug 22	37.00000 -3.60	42.78	37.00	42.40	10,538
08 Aug 22	40.60000 -1.40	43.60	40.20	42.80	5,599
05 Aug 22	42.00000 +1.60	42.60	39.20	40.00	8,851
04 Aug 22	40.40000 +0.20	40.60	40.00	40.00	3,306
03 Aug 22	40.20000 -6.60	47.40	40.00	46.00	18,362
02 Aug 22	46.80000 +1.40	47.40	45.60	46.94	3,190
01 Aug 22	45.40000 -0.20	48.00	44.70	44.80	4,419
29 Jul 22	45.60000 -0.20	46.40	44.00	45.20	2,096
28 Jul 22	45.80000 +0.60	47.20	43.85	44.60	2,761
27 Jul 22	45.20000 +2.80	45.20	42.20	43.60	1,971
26 Jul 22	42.40000 +0.60	44.66	40.20	41.00	3,776
25 Jul 22	41.80000 -0.80	43.60	41.00	43.60	4,646
22 Jul 22	42.60000 -3.00	45.40	42.00	45.40	2,303
21 Jul 22	45.60000 +0.60	46.20	44.60	45.00	1,544
20 Jul 22	45.00000 +0.00	47.40	44.80	45.00	2,776
19 Jul 22	45.00000 +1.80	46.20	43.42	43.80	2,260
18 Jul 22	43.20000 -1.40	46.00	43.20	44.60	4,062
15 Jul 22	44.60000 +0.80	44.80	42.00	44.80	4,134
14 Jul 22	43.80000 -2.20	46.60	43.60	45.60	3,523
13 Jul 22	46.00000 +1.40	46.60	43.80	43.80	3,750
12 Jul 22	44.60000 -0.80	47.30	43.20	45.20	3,765
11 Jul 22	45.40000 -3.80	49.60	45.00	49.60	3,670
08 Jul 22	49.20000 +5.20	49.60	42.00	43.00	9,579
07 Jul 22	44.00000 +1.20	44.40	41.40	42.00	6,895
06 Jul 22	42.80000 +2.00	43.80	41.00	41.00	5,750
05 Jul 22	40.80000 +0.60	41.60	39.90	40.00	6,554
01 Jul 22	40.20000 -3.60	44.10	40.20	42.00	12,967
30 Jun 22	43.80000 -1.20	44.80	42.20	44.40	6,467
29 Jun 22	45.00000 +0.00	45.80	43.00	44.80	7,533
28 Jun 22	45.00000 +2.60	48.00	42.60	42.60	19,210
27 Jun 22	42.40000 +0.00	43.20	38.80	42.40	8,997
24 Jun 22	42.40000 -4.80	47.60	42.00	46.80	222,593
23 Jun 22	47.20000 +5.80	47.40	41.20	42.00	16,113
22 Jun 22	41.40000 +6.20	41.80	34.34	34.80	26,250
21 Jun 22	35.20000 -2.40	40.20	33.80	39.40	20,520
17 Jun 22	37.60000 +0.20	38.60	37.00	37.40	11,737
16 Jun 22	37.40000 -3.20	40.80	37.00	40.20	12,677
15 Jun 22	40.60000 -4.80	46.40	40.20	46.40	11,546
14 Jun 22	45.40000 +1.40	45.60	41.20	44.00	9,674
13 Jun 22	44.00000 +2.20	45.60	40.89	42.00	12,986
10 Jun 22	41.80000 -1.80	45.40	40.80	42.20	9,808
09 Jun 22	43.60000 -5.60	48.80	42.80	48.80	13,358
08 Jun 22	49.20000 -2.00	53.00	46.90	50.40	13,063
07 Jun 22	51.20000 +13.20	52.60	38.00	38.00	32,629
06 Jun 22	38.00000 +0.20	38.40	35.20	37.60	13,540
03 Jun 22	37.80000 +0.00	39.40	36.60	37.20	6,852
02 Jun 22	37.80000 +1.40	40.20	36.20	36.20	11,827
01 Jun 22	36.40000 -2.20	39.20	35.20	39.20	16,957
31 May 22	38.60000 -2.40	41.00	37.80	40.60	8,353
27 May 22	41.00000 +2.20	41.60	38.40	38.40	15,838
26 May 22	38.80000 +1.00	39.60	36.80	38.40	9,646
25 May 22	37.80000 +0.40	39.30	36.60	37.00	7,568
24 May 22	37.40000 -2.60	40.00	35.50	40.00	19,337
23 May 22	40.00000 -2.20	43.20	39.60	41.60	8,524
20 May 22	42.20000 -3.00	45.40	41.10	45.20	7,519
19 May 22	45.20000 +0.60	46.70	42.50	44.20	8,749
18 May 22	44.60000 +1.80	45.54	41.80	42.00	11,903
17 May 22	42.80000 +0.20	45.40	42.20	43.40	7,655
16 May 22	42.60000 -2.40	46.40	42.40	45.60	7,614
13 May 22	45.00000 +2.20	45.60	43.00	43.20	15,562
12 May 22	42.80000 +4.00	43.50	39.20	39.20	14,065
11 May 22	38.80000 -2.60	42.00	38.00	40.80	12,276
10 May 22	41.40000 +3.80	43.80	37.40	37.80	18,277
09 May 22	37.60000 +0.40	37.80	35.60	36.80	11,971
06 May 22	37.20000 -2.20	39.40	36.80	39.20	11,462
05 May 22	39.40000 -3.00	41.80	39.00	41.80	14,760
04 May 22	42.40000 -1.20	42.80	36.00	39.40	29,850
03 May 22	43.60000 -3.80	51.20	42.60	48.00	17,839
02 May 22	47.40000 +5.40	48.00	41.00	42.00	15,923
29 Apr 22	42.00000 +1.20	45.20	39.60	40.80	15,636
28 Apr 22	40.80000 -0.70	42.90	37.80	42.40	28,362
27 Apr 22	41.50000 -5.10	47.00	41.40	47.00	15,870
26 Apr 22	46.60000 -5.00	52.20	46.20	51.60	11,463
25 Apr 22	51.60000 +0.20	53.00	50.20	50.20	7,941
22 Apr 22	51.40000 -1.40	53.00	50.00	52.80	13,616
21 Apr 22	52.80000 -3.20	57.20	52.80	56.40	10,143
20 Apr 22	56.00000 -0.20	57.40	55.40	56.60	8,018
19 Apr 22	56.20000 +2.00	57.00	53.10	53.40	11,158
18 Apr 22	54.20000 -3.20	58.30	53.60	57.40	10,578
14 Apr 22	57.40000 -0.80	60.60	57.00	58.20	14,437
13 Apr 22	58.20000 +0.60	59.20	56.40	57.60	6,843
12 Apr 22	57.60000 -1.40	60.00	56.40	59.80	10,044
11 Apr 22	59.00000 -1.00	60.00	57.80	59.00	6,936
08 Apr 22	60.00000 -0.40	61.20	58.20	61.20	8,009
07 Apr 22	60.40000 -1.80	63.80	59.60	62.00	7,297
06 Apr 22	62.20000 +0.40	62.60	58.80	61.00	6,713
05 Apr 22	61.80000 -1.20	63.20	60.20	62.00	9,529
04 Apr 22	63.00000 -1.40	64.60	61.80	63.60	7,181
01 Apr 22	64.40000 +0.60	67.20	63.00	63.40	6,372
31 Mar 22	63.80000 +4.00	64.00	59.20	60.00	12,475
30 Mar 22	59.80000 -5.20	65.60	59.60	65.00	7,046
29 Mar 22	65.00000 +3.20	70.60	62.40	62.60	10,708
28 Mar 22	61.80000 +1.20	62.20	58.40	61.80	7,165
25 Mar 22	60.60000 -0.80	62.60	59.10	62.60	4,914
24 Mar 22	61.40000 +1.80	62.20	57.80	59.80	11,176
23 Mar 22	59.60000 -2.20	62.60	58.60	62.00	6,060
22 Mar 22	61.80000 -0.40	63.98	61.40	63.20	7,346
21 Mar 22	62.20000 -4.40	66.60	61.20	66.60	5,295
18 Mar 22	66.60000 +2.00	68.00	64.40	64.40	11,871
17 Mar 22	64.60000 +3.80	64.80	60.40	60.40	4,561
16 Mar 22	60.80000 +2.00	62.00	58.82	60.60	5,357
15 Mar 22	58.80000 +1.10	60.70	57.00	57.40	5,345
14 Mar 22	57.70000 -6.50	64.80	57.60	64.80	13,141
11 Mar 22	64.20000 -5.00	72.16	64.00	70.40	9,924
10 Mar 22	69.20000 -2.60	70.60	68.80	69.20	5,242
09 Mar 22	71.80000 -3.20	73.80	67.20	72.00	16,231
08 Mar 22	75.00000 +0.40	76.80	72.00	75.40	7,282
07 Mar 22	74.60000 -3.00	79.20	73.80	77.60	7,478
04 Mar 22	77.60001 +0.40	78.60	75.60	78.20	9,382
03 Mar 22	77.20000 -4.80	82.60	76.60	81.00	7,282
02 Mar 22	82.00000 +2.40	82.60	76.00	78.60	11,202
01 Mar 22	79.60000 +2.20	83.00	73.30	76.40	10,634
28 Feb 22	77.39999 +0.60	80.00	74.60	75.80	6,285
25 Feb 22	76.80000 +1.00	78.00	72.20	77.00	6,504
24 Feb 22	75.80000 +3.80	76.00	70.00	70.00	6,266
23 Feb 22	72.00000 -1.60	75.20	72.00	73.80	4,029
22 Feb 22	73.60000 -2.00	76.00	73.20	76.00	6,019
18 Feb 22	75.60000 +1.40	76.80	72.20	73.40	10,818
17 Feb 22	74.20000 -4.80	78.60	73.80	78.40	8,041
16 Feb 22	79.00000 +2.00	79.20	74.80	78.20	3,257
15 Feb 22	77.00000 +4.00	78.20	74.20	74.20	5,824
14 Feb 22	73.00000 -2.00	75.00	72.40	75.00	4,177
11 Feb 22	75.00000 -3.20	78.40	74.74	78.20	7,224
10 Feb 22	78.20000 -3.20	81.60	75.90	80.60	9,532
09 Feb 22	81.40000 +2.60	81.80	77.00	78.60	11,737
08 Feb 22	78.80000 +4.00	79.40	74.20	75.00	6,167
07 Feb 22	74.80000 +2.00	75.40	71.80	72.20	4,744
04 Feb 22	72.80000 -1.20	74.00	71.90	74.00	6,076
03 Feb 22	74.00000 -2.00	76.20	72.21	75.20	9,671
02 Feb 22	76.00000 -2.20	78.40	75.20	78.40	10,732
01 Feb 22	78.20000 +3.80	78.80	73.70	75.80	9,520
31 Jan 22	74.40000 +4.60	75.40	67.20	69.80	7,318
28 Jan 22	69.80000 +1.60	70.60	66.00	68.00	7,669
27 Jan 22	68.20000 -5.20	78.60	68.20	73.60	13,443
26 Jan 22	73.40000 +2.00	76.00	70.40	71.60	17,422
25 Jan 22	71.40000 -4.40	75.60	68.20	75.40	20,064
24 Jan 22	75.80000 +7.80	76.40	65.00	67.20	21,642
21 Jan 22	68.00000 -2.00	73.00	68.00	69.00	15,930
20 Jan 22	70.00000 +1.60	75.80	66.00	68.40	17,610
19 Jan 22	68.40000 +0.60	69.40	65.44	68.20	16,129
18 Jan 22	67.80000 +3.40	69.60	64.40	65.40	24,315
14 Jan 22	64.40000 -7.20	74.20	63.60	71.60	34,894
13 Jan 22	71.60000 -2.20	74.40	71.60	74.00	5,822
12 Jan 22	73.80000 -2.40	81.80	73.40	81.80	7,996
11 Jan 22	76.20000 +1.40	77.90	74.80	75.20	4,654
10 Jan 22	74.80000 +0.00	75.60	71.80	74.20	9,439
07 Jan 22	74.80000 -1.40	77.20	73.60	76.20	8,360
06 Jan 22	76.20000 -1.20	79.80	75.20	79.80	9,952
05 Jan 22	77.39999 -3.20	81.80	77.20	80.60	8,018
04 Jan 22	80.60001 -4.00	86.60	80.00	86.20	9,783
03 Jan 22	84.60000 +0.80	86.13	82.00	83.20	8,534
31 Dec 21	83.80000 +2.80	85.00	77.60	80.40	18,199
30 Dec 21	81.00000 -2.00	85.00	80.60	84.00	17,876
29 Dec 21	83.00000 +0.80	83.60	80.40	82.60	17,324
28 Dec 21	82.20000 -5.40	88.00	81.60	87.00	17,558
27 Dec 21	87.60001 -1.40	90.60	86.40	89.00	12,287
23 Dec 21	89.00000 +2.40	89.80	83.60	86.60	18,487
22 Dec 21	86.60000 +1.00	88.20	85.40	87.00	17,171
21 Dec 21	85.60001 +0.40	87.20	85.00	85.20	17,535
20 Dec 21	85.20000 -5.80	92.00	85.20	91.60	16,327
17 Dec 21	91.00000 +4.20	96.40	86.00	89.40	27,739
16 Dec 21	86.80000 -1.80	92.20	85.80	92.20	13,395
15 Dec 21	88.60000 -2.60	92.80	85.60	90.80	15,334
14 Dec 21	91.20000 -4.20	96.40	90.50	96.00	12,974
13 Dec 21	95.40000 -4.60	102.00	94.70	101.20	8,822
10 Dec 21	100.00000 -4.40	106.80	99.40	105.20	9,256
09 Dec 21	104.39999 -2.60	108.00	103.80	105.60	5,370
08 Dec 21	107.00000 +3.40	107.20	103.60	104.40	4,448
07 Dec 21	103.60000 +4.60	107.60	100.00	100.00	8,740
06 Dec 21	99.00000 +6.60	99.80	90.20	93.00	10,502
03 Dec 21	92.39999 -2.60	96.00	89.00	94.40	9,804
02 Dec 21	95.00000 +0.00	97.70	93.40	96.20	7,127
01 Dec 21	95.00000 -3.40	101.40	95.00	99.00	9,888
30 Nov 21	98.40000 -2.40	102.00	97.40	99.40	11,914
29 Nov 21	100.80000 +5.80	102.20	97.20	97.20	14,963
26 Nov 21	95.00000 -5.40	100.00	95.00	99.40	6,277
24 Nov 21	100.40000 +0.00	101.10	99.80	100.80	10,182
23 Nov 21	100.40000 -2.80	102.20	98.40	102.20	11,934
22 Nov 21	103.20000 -1.60	106.60	99.40	106.40	19,152
19 Nov 21	104.80000 -8.20	114.20	104.60	114.20	22,600
18 Nov 21	113.00000 -8.40	121.30	112.40	121.30	10,505
17 Nov 21	121.40000 -1.40	126.40	119.20	122.80	8,635
16 Nov 21	122.80000 +0.20	124.40	119.40	122.60	13,930
15 Nov 21	122.60001 -3.00	126.00	120.60	125.60	13,236
12 Nov 21	125.60001 +1.60	126.20	123.00	124.80	14,519
11 Nov 21	124.00000 -5.00	129.80	123.40	128.40	7,806
10 Nov 21	129.00000 +2.60	130.80	125.50	125.60	9,041
09 Nov 21	126.40000 -3.60	132.80	125.20	130.60	14,069
08 Nov 21	130.00000 +4.60	130.00	124.32	124.60	12,043
05 Nov 21	125.40000 +3.20	128.00	121.60	121.60	17,567
04 Nov 21	122.20000 -0.20	125.00	121.20	122.40	7,179
03 Nov 21	122.39999 +4.80	122.40	118.40	118.40	9,937
02 Nov 21	117.60001 +0.60	119.60	116.00	117.40	10,274
01 Nov 21	117.00000 -0.80	122.60	116.60	117.40	9,098
29 Oct 21	117.80000 +0.80	119.00	115.60	117.40	7,720
28 Oct 21	117.00000 +0.20	121.00	116.01	117.60	8,707
27 Oct 21	116.80000 +0.20	117.80	116.00	116.00	8,266
26 Oct 21	116.60000 -0.40	118.20	114.70	117.60	10,002
25 Oct 21	117.00000 +0.40	119.60	115.00	116.40	7,582
22 Oct 21	116.60000 -4.20	120.37	115.85	120.20	10,407
21 Oct 21	120.80000 +0.60	125.40	119.40	121.00	13,172
20 Oct 21	120.20000 +0.80	125.60	119.30	119.80	22,265
19 Oct 21	119.39999 +2.40	122.20	116.00	116.20	14,152
18 Oct 21	117.00000 -0.20	119.60	115.80	117.00	20,691
15 Oct 21	117.20000 -2.60	121.60	116.80	121.60	23,145
14 Oct 21	119.80000 -2.80	123.60	119.00	123.00	24,035
13 Oct 21	122.60001 -16.00	136.80	121.90	136.80	52,173
12 Oct 21	138.59999 +0.40	140.20	138.00	138.20	17,685
11 Oct 21	138.20000 -4.40	141.90	138.20	141.60	6,590
08 Oct 21	142.60001 -1.30	145.60	142.10	143.80	10,430
07 Oct 21	143.90001 -15.70	150.40	130.80	143.00	61,147
06 Oct 21	159.60001 -0.40	160.40	156.00	159.40	4,968
05 Oct 21	160.00000 -1.60	161.90	159.60	161.80	3,744
04 Oct 21	161.60001 -0.60	163.20	160.20	162.40	6,002
01 Oct 21	162.20000 -0.20	164.20	159.40	162.60	6,793
30 Sep 21	162.39999 +0.40	164.60	160.80	162.00	5,093
29 Sep 21	162.00000 +0.80	163.20	159.20	161.80	3,772
28 Sep 21	161.20001 +0.60	162.20	158.20	162.20	8,845
27 Sep 21	160.59999 -2.40	164.00	160.20	162.80	5,948
24 Sep 21	163.00000 -2.80	165.20	162.00	165.20	4,400
23 Sep 21	165.80000 +0.60	166.60	163.00	165.60	6,508
22 Sep 21	165.20001 -1.20	168.00	164.60	168.00	6,998
21 Sep 21	166.39999 -3.80	172.40	165.80	170.60	10,660
20 Sep 21	170.20001 -4.40	175.80	169.80	172.80	14,744
17 Sep 21	174.59999 +7.60	177.20	166.40	168.20	24,573
16 Sep 21	167.00000 +3.00	170.00	162.40	164.20	15,959
15 Sep 21	164.00000 -2.40	167.89	163.20	166.80	14,290
14 Sep 21	166.39999 -6.40	174.40	165.20	174.40	8,497
13 Sep 21	172.80000 -5.40	178.00	172.00	178.00	7,199
10 Sep 21	178.20000 +0.00	180.20	175.80	180.20	6,329
09 Sep 21	178.20000 +0.80	182.20	176.20	178.00	6,026
08 Sep 21	177.39999 -4.40	181.60	176.40	181.20	6,613
07 Sep 21	181.80000 -7.20	190.00	180.20	189.00	14,692
03 Sep 21	189.00000 -5.20	193.22	187.08	189.60	11,240
02 Sep 21	194.20000 +1.00	195.17	189.00	190.80	15,678
01 Sep 21	193.20000 +1.80	196.00	186.60	195.20	39,891
31 Aug 21	191.39999 -0.20	194.40	184.20	191.80	8,215
30 Aug 21	191.60001 +10.20	193.00	181.40	181.80	12,700
27 Aug 21	181.39999 +5.80	183.00	175.40	175.80	9,128
26 Aug 21	175.59999 -1.00	177.40	173.20	175.60	8,475
25 Aug 21	176.60001 +6.20	178.60	168.40	168.80	13,324
24 Aug 21	170.40001 +4.20	171.80	160.30	164.40	12,468
23 Aug 21	166.20001 +7.20	166.80	156.20	158.80	13,831
20 Aug 21	159.00000 +10.40	159.20	144.90	147.00	14,855
19 Aug 21	148.59999 -1.20	151.40	146.00	148.60	8,798
18 Aug 21	149.79999 +0.40	154.40	149.00	149.80	4,660
17 Aug 21	149.39999 -9.20	158.80	149.00	156.80	14,278
16 Aug 21	158.59999 +2.00	161.80	150.96	156.00	10,404
13 Aug 21	156.60001 -3.40	162.00	155.80	157.40	10,592
12 Aug 21	160.00000 +4.00	167.86	152.60	164.00	105,578
11 Aug 21	156.00000 -6.20	164.20	153.40	162.20	8,035
10 Aug 21	162.20000 +2.20	163.80	156.20	160.40	8,559
09 Aug 21	160.00000 +4.40	162.40	153.60	155.60	9,216
06 Aug 21	155.60001 +6.20	166.60	147.90	148.60	34,392
05 Aug 21	149.39999 +9.40	150.60	139.80	140.20	8,211
04 Aug 21	140.00000 -5.20	146.00	140.00	144.40	12,220
03 Aug 21	145.20001 -3.20	149.40	144.20	148.00	8,242
02 Aug 21	148.39999 -3.80	155.00	147.80	155.00	10,148
30 Jul 21	152.20000 -0.20	155.00	151.60	154.00	7,378
29 Jul 21	152.39999 -0.20	154.40	149.40	153.80	5,938
28 Jul 21	152.60001 +4.80	154.60	145.20	147.40	7,307
27 Jul 21	147.80000 -0.20	150.70	142.80	150.70	5,868
26 Jul 21	148.00000 -1.20	152.10	147.40	148.00	9,883
23 Jul 21	149.20000 -4.40	155.20	147.60	154.40	8,267
22 Jul 21	153.59999 -3.40	158.60	152.20	157.00	4,277
21 Jul 21	157.00000 +1.60	160.10	154.00	154.80	7,587
20 Jul 21	155.39999 -0.80	157.80	153.80	157.44	9,396
19 Jul 21	156.20000 +2.60	158.00	150.60	152.60	6,618
16 Jul 21	153.59999 +0.20	157.00	152.40	154.60	6,715
15 Jul 21	153.39999 -1.00	157.40	150.00	154.00	12,463
14 Jul 21	154.39999 +0.40	155.80	151.50	154.60	7,532
13 Jul 21	154.00000 -2.60	157.00	153.60	156.00	3,747
12 Jul 21	156.60001 -3.20	160.40	153.80	160.00	6,342
09 Jul 21	159.79999 +6.20	163.40	152.90	153.20	12,382
08 Jul 21	153.59999 +0.40	154.40	150.00	153.60	8,820
07 Jul 21	153.20000 -19.40	167.90	152.80	163.63	21,477
06 Jul 21	172.60001 +25.60	175.20	148.20	155.96	137,622
02 Jul 21	147.00000 -3.80	152.80	147.00	151.80	4,755
01 Jul 21	150.80000 -0.20	153.60	149.80	150.60	9,124
30 Jun 21	151.00000 -0.60	152.00	149.60	150.60	10,241
29 Jun 21	151.60001 -1.00	153.00	149.60	153.00	6,510
28 Jun 21	152.60001 -1.60	157.60	150.20	155.20	8,587
25 Jun 21	154.20000 -2.60	158.60	153.80	156.40	26,526
24 Jun 21	156.80000 +1.40	157.80	155.00	156.60	5,362
23 Jun 21	155.39999 +2.80	155.40	151.00	154.80	8,489
22 Jun 21	152.60001 -3.60	159.00	150.20	156.40	16,660
21 Jun 21	156.20000 +2.80	161.60	153.60	155.20	16,961
18 Jun 21	153.39999 -5.40	160.00	152.80	158.40	19,508
17 Jun 21	158.80000 +0.80	165.20	158.00	159.80	14,663
16 Jun 21	158.00000 -6.80	164.90	158.00	163.80	15,618
15 Jun 21	164.79999 -0.20	166.00	162.90	164.80	8,091
14 Jun 21	165.00000 -1.80	168.80	164.00	167.80	5,582
11 Jun 21	166.80000 +1.20	167.40	164.20	166.20	2,507
10 Jun 21	165.59999 -0.60	168.00	163.00	165.40	5,756
09 Jun 21	166.20001 +5.40	168.20	163.00	165.40	6,911
08 Jun 21	160.80000 -7.20	169.80	159.20	169.80	12,109
07 Jun 21	168.00000 +4.60	185.00	163.80	164.20	32,972
04 Jun 21	163.39999 +4.20	164.80	159.20	159.20	5,107
03 Jun 21	159.20000 -1.40	160.60	158.00	159.20	4,948
02 Jun 21	160.59999 +1.00	160.80	158.00	159.00	5,894
01 Jun 21	159.60001 -2.20	163.60	158.00	163.60	9,452
28 May 21	161.80000 -0.40	164.80	159.80	161.60	6,514
27 May 21	162.20000 -2.00	166.00	161.80	164.40	6,075
26 May 21	164.20000 +1.20	165.00	163.20	163.80	3,329
25 May 21	163.00000 -3.80	168.80	163.00	167.00	6,200
24 May 21	166.80000 -1.80	170.00	164.60	169.20	4,072
21 May 21	168.60001 +0.00	171.40	167.60	170.20	6,360
20 May 21	168.60001 +0.40	171.60	167.00	168.40	4,574
19 May 21	168.20000 +3.00	168.60	162.00	163.00	6,100
18 May 21	165.20001 -2.60	170.20	165.00	169.20	13,767
17 May 21	167.80000 +1.80	167.80	160.80	164.00	7,808
14 May 21	166.00000 +3.40	167.20	162.20	164.40	5,761
13 May 21	162.60001 -1.40	165.40	161.20	165.40	10,494
12 May 21	164.00000 +6.20	167.30	156.20	156.20	17,756
11 May 21	157.80000 -0.40	159.40	153.20	155.20	13,639
10 May 21	158.20000 -10.00	167.00	156.00	167.00	26,822
07 May 21	168.20000 +3.60	170.40	165.00	167.40	10,146
06 May 21	164.59999 -9.20	175.53	163.20	172.60	15,821
05 May 21	173.79999 -8.00	181.00	172.60	181.00	23,400
04 May 21	181.80000 -2.20	184.80	177.40	183.20	14,592
03 May 21	184.00000 -1.00	188.40	182.40	186.00	8,066
30 Apr 21	185.00000 +3.00	187.60	182.00	182.00	10,353
29 Apr 21	182.00000 +1.20	182.80	177.20	182.00	16,898
28 Apr 21	180.80000 +2.00	183.20	178.60	178.60	8,790
27 Apr 21	178.79999 -2.60	182.90	176.60	182.00	10,557
26 Apr 21	181.39999 -0.60	183.40	178.00	183.40	18,115
23 Apr 21	182.00000 +4.40	183.00	179.20	179.20	8,866
22 Apr 21	177.60001 -0.60	181.30	176.20	179.20	7,660
21 Apr 21	178.20000 +3.20	181.80	175.00	177.20	7,708
20 Apr 21	175.00000 -4.00	179.80	174.00	179.00	10,915
19 Apr 21	179.00000 -1.00	185.60	174.00	180.40	17,312
16 Apr 21	180.00000 -8.40	189.20	178.80	189.20	11,786
15 Apr 21	188.39999 +3.40	189.40	184.00	186.60	8,082
14 Apr 21	185.00000 +0.00	186.60	178.60	186.20	18,802
13 Apr 21	185.00000 +5.20	185.20	177.00	178.00	14,399
12 Apr 21	179.79999 +1.80	180.20	175.80	180.00	5,708
09 Apr 21	178.00000 +0.40	178.80	173.40	176.40	5,390
08 Apr 21	177.60001 +2.00	179.00	175.79	177.60	6,898
07 Apr 21	175.59999 -2.40	181.00	174.00	177.20	8,379
06 Apr 21	178.00000 +2.00	183.00	176.00	176.80	9,507
05 Apr 21	176.00000 +0.00	181.40	173.70	179.40	7,172
01 Apr 21	176.00000 +2.40	177.00	171.20	175.60	11,020
31 Mar 21	173.60001 +5.40	174.60	166.44	170.00	13,692
30 Mar 21	168.20000 +2.20	169.00	164.00	165.00	7,478
29 Mar 21	166.00000 -3.20	169.60	160.80	169.60	15,886
26 Mar 21	169.20000 -3.80	176.40	166.20	176.20	8,196
25 Mar 21	173.00000 +2.40	173.80	166.60	168.00	10,497
24 Mar 21	170.59999 -4.40	176.60	170.60	176.60	12,483
23 Mar 21	175.00000 -5.40	182.00	175.00	180.60	11,635
22 Mar 21	180.40001 -0.40	183.60	177.40	181.00	11,829
19 Mar 21	180.80000 +7.20	181.40	173.60	178.60	24,321
18 Mar 21	173.60001 -6.20	182.20	173.20	177.80	15,823
17 Mar 21	179.79999 -8.00	185.80	174.20	185.80	20,253
16 Mar 21	187.80000 +1.30	194.00	183.00	188.40	31,056
15 Mar 21	186.50000 +12.70	189.40	171.20	174.40	26,092
12 Mar 21	173.79999 +2.40	174.80	165.80	170.00	12,608
11 Mar 21	171.39999 -0.40	174.40	169.40	172.40	12,250
10 Mar 21	171.80000 -3.20	185.00	165.00	182.40	18,187
09 Mar 21	175.00000 +10.40	178.60	168.80	168.80	17,481
08 Mar 21	164.59999 -7.00	174.60	164.00	174.20	10,013
05 Mar 21	171.60001 -1.20	173.80	156.40	172.80	25,821
04 Mar 21	172.80000 -7.20	179.80	170.00	179.60	18,662
03 Mar 21	180.00000 -9.00	191.30	179.60	189.20	10,538
02 Mar 21	189.00000 -3.40	194.00	188.40	190.20	8,086
01 Mar 21	192.39999 +4.00	196.20	189.20	189.20	10,606
26 Feb 21	188.39999 -5.80	199.00	187.60	194.20	19,966
25 Feb 21	194.20000 -8.00	205.00	192.40	201.40	14,522
24 Feb 21	202.20000 +0.20	207.80	198.20	203.00	12,470
23 Feb 21	202.00000 -7.80	207.40	193.00	205.00	27,567
22 Feb 21	209.79999 -11.20	222.80	208.60	221.00	12,921
19 Feb 21	221.00000 +2.80	223.00	217.10	218.00	11,355
18 Feb 21	218.20000 -4.40	222.00	211.41	220.00	10,545
17 Feb 21	222.60001 -5.20	229.40	220.00	227.80	8,021
16 Feb 21	227.80000 +0.20	232.00	221.20	229.00	20,591
12 Feb 21	227.60001 +0.20	230.00	223.60	227.40	9,804
11 Feb 21	227.39999 +1.40	231.00	223.40	224.40	10,357
10 Feb 21	226.00000 -3.00	232.00	220.60	230.00	11,661
09 Feb 21	229.00000 +0.00	229.80	223.00	228.20	10,550
08 Feb 21	229.00000 +0.60	231.80	222.40	230.00	11,318
05 Feb 21	228.39999 -1.20	232.95	218.21	232.00	15,147
04 Feb 21	229.59999 +4.60	233.68	223.40	224.40	18,948
03 Feb 21	225.00000 +0.20	227.80	220.20	225.20	21,137
02 Feb 21	224.79999 +10.20	226.00	210.80	212.40	24,387
01 Feb 21	214.59999 +4.80	225.00	204.20	220.20	36,633
29 Jan 21	209.79999 +27.00	223.40	177.48	182.40	115,790
28 Jan 21	182.80000 +5.40	185.80	177.04	177.20	15,186
27 Jan 21	177.39999 -8.60	185.00	175.00	185.00	23,706
26 Jan 21	186.00000 -6.40	193.00	184.80	191.80	12,101
25 Jan 21	192.39999 +0.80	194.00	185.60	191.40	13,908
22 Jan 21	191.60001 +4.80	193.40	184.70	185.80	13,970
21 Jan 21	186.80000 +2.60	188.00	182.40	184.20	10,784
20 Jan 21	184.20000 +9.20	185.00	172.60	174.60	20,640
19 Jan 21	175.00000 +3.40	179.96	172.20	172.80	38,391
15 Jan 21	171.60001 -4.80	178.00	170.64	175.80	14,014
14 Jan 21	176.39999 -6.60	184.90	175.00	183.80	21,819
13 Jan 21	183.00000 -2.20	187.20	179.20	186.00	14,456
12 Jan 21	185.20001 +7.40	188.82	177.40	186.39	35,700
11 Jan 21	177.80000 -0.60	181.40	173.20	179.00	20,768
08 Jan 21	178.39999 +11.80	179.60	166.60	167.60	18,080
07 Jan 21	166.60001 -3.20	174.40	164.40	169.20	17,463
06 Jan 21	169.79999 -0.80	173.60	169.40	171.00	13,192
05 Jan 21	170.59999 +3.20	173.00	167.40	168.00	18,654
04 Jan 21	167.39999 +8.00	169.20	161.00	169.20	16,720
31 Dec 20	159.39999 -4.40	163.80	158.20	163.00	10,306
30 Dec 20	163.79999 +4.20	165.00	160.00	160.00	8,791
29 Dec 20	159.60001 -4.00	165.44	159.00	164.40	11,124
28 Dec 20	163.60001 -2.60	168.20	163.40	168.20	9,451
24 Dec 20	166.20001 -3.20	170.20	165.00	170.00	6,397
23 Dec 20	169.40001 -1.80	172.20	168.60	172.00	9,982
22 Dec 20	171.20001 -0.80	175.00	170.00	173.00	10,027
21 Dec 20	172.00000 +2.40	173.40	165.20	168.80	17,363
18 Dec 20	169.59999 -2.00	175.00	167.80	172.80	18,550
17 Dec 20	171.60001 +0.60	175.07	169.40	171.00	11,912
16 Dec 20	171.00000 -4.60	179.20	170.40	174.60	13,862
15 Dec 20	175.59999 -1.60	180.00	173.00	179.00	9,003
14 Dec 20	177.20000 +0.40	185.60	176.00	176.40	25,765
11 Dec 20	176.80000 +5.80	178.00	170.53	171.00	24,526
10 Dec 20	171.00000 +6.80	174.60	163.00	163.40	12,883
09 Dec 20	164.20000 -0.30	167.80	162.15	165.00	12,507
08 Dec 20	164.50000 +3.70	165.00	158.60	162.00	12,259
07 Dec 20	160.80000 -3.00	168.36	160.40	164.60	9,534
04 Dec 20	163.79999 +3.00	164.80	160.00	160.00	10,372
03 Dec 20	160.80000 -6.40	166.60	157.40	166.60	15,188
02 Dec 20	167.20000 +1.80	167.80	163.00	165.40	9,912
01 Dec 20	165.40001 -2.40	172.00	164.58	169.20	8,240
30 Nov 20	167.80000 +0.60	169.40	165.36	165.40	8,600
27 Nov 20	167.20000 +3.40	169.60	164.20	164.80	7,271
25 Nov 20	163.79999 -7.80	171.40	162.80	171.40	12,964
24 Nov 20	171.60001 -4.20	177.60	170.40	175.40	9,411
23 Nov 20	175.80000 -3.80	180.00	172.92	177.20	14,421
20 Nov 20	179.59999 +2.80	179.80	175.20	176.80	13,106
19 Nov 20	176.80000 +2.60	178.00	174.60	175.20	6,706
18 Nov 20	174.20000 -1.20	177.00	172.90	173.20	9,927
17 Nov 20	175.40001 +2.40	177.00	171.00	172.20	11,226
16 Nov 20	173.00000 +2.20	176.29	170.00	171.60	14,447
13 Nov 20	170.80000 +4.40	173.60	165.80	165.80	13,324
12 Nov 20	166.39999 +1.20	167.20	160.40	164.60	9,557
11 Nov 20	165.20001 -0.20	169.00	160.40	167.00	9,896
10 Nov 20	165.40001 +4.80	167.00	158.00	160.00	11,344
09 Nov 20	160.59999 -9.40	174.20	160.00	168.20	26,012
06 Nov 20	170.00000 -7.80	181.60	166.60	179.00	11,642
05 Nov 20	177.80000 +10.00	186.60	170.00	177.60	24,617
04 Nov 20	167.80000 -4.60	176.40	164.80	173.00	18,146
03 Nov 20	172.39999 +11.60	174.90	161.00	162.60	22,584
02 Nov 20	160.80000 +7.80	163.50	151.00	153.80	17,735
30 Oct 20	153.00000 -6.20	160.60	151.20	159.40	19,864
29 Oct 20	159.20000 -3.00	163.20	156.60	160.00	13,776
28 Oct 20	162.20000 -6.40	168.08	160.20	166.00	8,507
27 Oct 20	168.60001 +4.80	170.00	163.80	164.00	9,783
26 Oct 20	163.79999 -2.20	168.60	162.00	164.00	10,435
23 Oct 20	166.00000 +0.80	167.80	163.40	165.60	5,804
22 Oct 20	165.20001 +5.20	166.20	157.40	160.80	14,449
21 Oct 20	160.00000 -7.40	167.20	159.60	167.20	13,362
20 Oct 20	167.39999 -4.40	174.20	165.60	169.60	11,753
19 Oct 20	171.80000 +0.70	177.00	170.20	172.60	8,797
16 Oct 20	171.10001 +1.90	171.80	168.00	168.80	9,444
15 Oct 20	169.20000 -3.80	173.00	165.60	172.00	11,575
14 Oct 20	173.00000 -4.40	187.80	172.40	177.00	19,624
13 Oct 20	177.39999 +11.60	180.00	165.40	165.40	25,340
12 Oct 20	165.80000 +1.40	169.00	162.60	163.80	8,917
09 Oct 20	164.40001 +2.60	166.40	159.40	165.00	11,100
08 Oct 20	161.80000 -5.20	168.80	161.20	168.60	7,901
07 Oct 20	167.00000 +4.80	169.00	163.03	163.80	12,865
06 Oct 20	162.20000 +0.60	166.80	161.30	162.00	10,005
05 Oct 20	161.60001 +4.40	163.00	157.20	157.20	7,729
02 Oct 20	157.20000 +0.00	159.41	153.20	156.40	9,870
01 Oct 20	157.20000 -2.30	162.20	154.20	160.40	11,395
30 Sep 20	159.50000 -1.90	164.80	157.80	162.00	10,356
29 Sep 20	161.39999 +4.00	162.60	155.80	157.20	11,198
28 Sep 20	157.39999 -0.20	160.00	156.20	158.40	8,565
25 Sep 20	157.60001 +6.20	158.60	150.80	151.00	11,024
24 Sep 20	151.40001 -4.40	156.40	150.20	154.40	16,155
23 Sep 20	155.80000 -8.00	164.80	155.40	162.20	11,485
22 Sep 20	163.79999 -3.00	169.80	160.40	167.20	16,227
21 Sep 20	166.80000 -6.60	172.40	163.80	170.20	19,446
18 Sep 20	173.39999 -1.20	178.40	172.60	176.00	60,575
17 Sep 20	174.59999 +8.40	175.60	166.00	169.60	17,322
16 Sep 20	166.20001 +0.60	169.12	163.00	165.40	16,639
15 Sep 20	165.59999 +2.60	169.40	162.60	164.00	19,767
14 Sep 20	163.00000 +9.20	164.00	154.00	154.20	16,101
11 Sep 20	153.80000 -4.40	161.60	151.86	158.80	11,126
10 Sep 20	158.20000 +2.60	162.20	154.60	155.40	15,179
09 Sep 20	155.60001 +8.20	157.20	147.40	148.00	12,584
08 Sep 20	147.39999 -1.80	152.00	142.60	150.00	20,056
04 Sep 20	149.20000 -5.00	155.60	145.20	154.80	24,362
03 Sep 20	154.20000 -15.80	168.10	153.80	167.00	23,016
02 Sep 20	170.00000 +0.20	171.80	167.20	170.00	14,145
01 Sep 20	169.79999 +1.00	175.00	167.20	173.80	21,048
31 Aug 20	168.79999 +3.90	171.00	163.60	164.80	13,385
28 Aug 20	164.89999 +1.60	167.60	163.00	164.00	12,553
27 Aug 20	163.30000 -6.50	169.80	160.40	169.80	21,426
26 Aug 20	169.79999 -0.60	171.60	166.60	169.20	13,801
25 Aug 20	170.40001 +2.70	173.20	167.00	170.00	15,019
24 Aug 20	167.70001 -0.90	174.85	166.40	170.80	17,121
21 Aug 20	168.60001 -5.30	174.40	167.60	174.40	18,370
20 Aug 20	173.89999 -4.70	180.00	173.00	178.00	12,585
19 Aug 20	178.60001 +0.60	189.20	177.40	179.00	21,968
18 Aug 20	178.00000 +2.80	178.60	172.40	174.80	19,858
17 Aug 20	175.20001 +4.60	176.40	170.40	171.20	25,324
14 Aug 20	170.59999 -2.80	174.00	167.40	174.00	18,026
13 Aug 20	173.39999 -0.80	175.60	171.50	173.40	25,615
12 Aug 20	174.20000 -11.60	188.00	172.00	184.00	46,973
11 Aug 20	185.80000 -2.60	191.20	184.40	188.00	22,207
10 Aug 20	188.39999 -2.60	194.30	188.00	191.00	16,022
07 Aug 20	191.00000 +0.80	195.40	187.20	191.00	20,964
06 Aug 20	190.20001 -3.00	196.20	186.80	194.00	21,654
05 Aug 20	193.20000 +5.00	202.40	186.40	189.20	57,491
04 Aug 20	188.20000 -2.80	194.00	187.60	189.80	18,521
03 Aug 20	191.00000 -0.50	193.00	188.20	190.40	23,703
31 Jul 20	191.50000 -2.90	199.24	188.60	196.00	34,804
30 Jul 20	194.40001 +1.00	195.80	188.20	191.80	16,612
29 Jul 20	193.39999 +3.60	194.60	187.40	191.80	17,869
28 Jul 20	189.79999 -2.80	197.80	189.20	191.80	20,514
27 Jul 20	192.60001 -3.00	198.20	185.60	197.20	35,444
24 Jul 20	195.59999 -2.60	201.40	190.30	195.20	29,816
23 Jul 20	198.20000 -3.00	207.80	197.20	203.80	36,592
22 Jul 20	201.20001 +10.60	217.80	200.40	202.00	188,537
21 Jul 20	190.59999 -40.30	208.00	190.40	208.00	103,416
20 Jul 20	230.89999 +4.50	234.80	225.80	229.48	16,209
17 Jul 20	226.39999 +12.60	227.40	213.60	213.60	30,641
16 Jul 20	213.79999 +0.20	217.40	208.80	212.40	17,397
15 Jul 20	213.60001 +11.20	215.00	202.00	204.80	28,991
14 Jul 20	202.39999 +1.80	204.60	192.20	202.80	18,610
13 Jul 20	200.59999 -2.20	214.00	198.80	205.00	39,302
10 Jul 20	202.80000 -0.20	204.40	195.60	201.40	15,489
09 Jul 20	203.00000 -1.00	205.90	196.40	204.00	15,858
08 Jul 20	204.00000 +2.40	209.58	201.00	201.00	25,989
07 Jul 20	201.60001 -1.60	208.00	199.60	202.20	17,199
06 Jul 20	203.20000 +4.00	207.60	198.20	200.40	24,331
02 Jul 20	199.20000 -0.20	203.40	194.80	200.40	25,250
01 Jul 20	199.40001 +1.40	201.80	194.40	200.00	15,205
30 Jun 20	198.00000 +2.20	201.80	194.06	196.00	13,877
29 Jun 20	195.80000 +5.20	196.20	184.80	190.80	23,619
26 Jun 20	190.59999 -5.40	198.20	189.40	196.80	49,772
25 Jun 20	196.00000 +7.30	199.18	185.00	189.00	20,555
24 Jun 20	188.70001 +0.50	193.98	186.60	193.00	22,318
23 Jun 20	188.20000 +2.80	189.60	183.40	186.00	13,939
22 Jun 20	185.40001 +4.80	187.86	175.20	179.20	19,235
19 Jun 20	180.59999 -6.40	190.40	176.20	189.00	62,062
18 Jun 20	187.00000 +1.50	190.40	185.00	185.20	11,968
17 Jun 20	185.50000 -1.40	193.60	182.20	183.00	13,392
16 Jun 20	186.90001 -5.90	207.00	184.00	206.80	21,267
15 Jun 20	192.80000 +13.40	195.40	176.00	177.60	25,673
12 Jun 20	179.40001 +4.10	186.60	173.80	181.80	19,853
11 Jun 20	175.30000 -10.70	183.00	172.40	183.00	25,261
10 Jun 20	186.00000 -1.40	192.00	180.20	190.00	14,975
09 Jun 20	187.39999 +5.80	189.40	177.60	181.00	26,477
08 Jun 20	181.60001 +6.00	188.00	173.00	173.00	20,919
05 Jun 20	175.59999 -6.40	187.20	169.00	182.40	45,295
04 Jun 20	182.00000 -15.80	199.40	178.80	195.80	38,567
03 Jun 20	197.80000 -9.60	209.40	196.80	206.60	31,872
02 Jun 20	207.39999 +1.00	210.00	201.90	208.00	22,390
01 Jun 20	206.39999 +2.20	211.80	198.60	203.60	18,160
29 May 20	204.20000 +10.90	204.80	192.40	196.00	19,286
28 May 20	193.30000 -1.20	200.20	191.40	193.40	16,482
27 May 20	194.50000 -15.90	216.00	188.40	213.00	55,242
26 May 20	210.40001 +1.60	224.00	207.60	211.00	51,234
22 May 20	208.79999 +2.80	210.00	202.40	205.40	13,528
21 May 20	206.00000 -5.60	218.00	205.20	212.40	18,823
20 May 20	211.60001 +6.40	220.20	203.20	207.60	39,436
19 May 20	205.20001 -6.20	213.94	204.40	209.00	19,688
18 May 20	211.39999 +4.60	219.00	208.60	208.60	22,293
15 May 20	206.80000 -0.20	212.20	203.40	205.20	16,971
14 May 20	207.00000 -4.70	211.60	199.40	207.00	26,455
13 May 20	211.70000 +3.70	217.80	200.00	208.00	28,390
12 May 20	208.00000 -3.00	224.80	205.60	213.00	45,765
11 May 20	211.00000 +0.00	212.80	208.80	211.00	29,290
08 May 20	211.00000 +3.80	215.00	206.64	207.00	44,521
07 May 20	207.20000 -1.80	213.60	203.80	210.00	32,389
06 May 20	209.00000 +22.80	213.40	192.50	203.00	83,509
05 May 20	186.20001 -1.40	188.40	180.60	187.80	27,055
04 May 20	187.60001 +15.60	188.90	164.20	164.20	36,222
01 May 20	172.00000 +0.80	173.20	163.00	169.00	26,423
30 Apr 20	171.20001 -11.60	182.60	167.38	181.40	39,726
29 Apr 20	182.80000 -1.20	191.20	181.72	186.00	28,584
28 Apr 20	184.00000 -16.60	204.00	182.20	203.80	46,121
27 Apr 20	200.59999 +9.70	204.80	192.00	192.00	70,121
24 Apr 20	190.89999 +20.70	193.00	169.60	169.60	53,506
23 Apr 20	170.20001 -6.60	184.00	169.40	176.80	47,213
22 Apr 20	176.80000 +8.80	179.20	164.20	169.80	42,602
21 Apr 20	168.00000 +8.00	170.46	154.00	156.40	54,786
20 Apr 20	160.00000 +3.20	165.00	156.80	161.00	44,916
17 Apr 20	156.80000 -0.40	157.80	151.20	155.00	30,992
16 Apr 20	157.20000 -0.20	163.80	148.80	160.20	45,468
15 Apr 20	157.39999 +3.00	169.40	156.60	157.80	73,695
14 Apr 20	154.39999 -5.60	165.40	145.40	163.40	79,194
13 Apr 20	160.00000 +28.20	188.00	155.00	171.80	308,692
09 Apr 20	131.80000 -6.20	139.40	130.00	137.80	21,814
08 Apr 20	138.00000 +8.40	139.60	129.80	131.00	17,875
07 Apr 20	129.60001 +4.00	132.80	121.40	128.20	23,547
06 Apr 20	125.60001 -9.00	138.80	124.40	138.00	28,142
03 Apr 20	134.60001 -18.40	150.80	124.10	150.80	76,048
02 Apr 20	153.00000 +2.80	162.00	148.40	150.00	49,197
01 Apr 20	150.20001 -4.40	154.46	145.00	151.20	47,292
31 Mar 20	154.60001 +23.20	154.60	133.60	135.00	103,413
30 Mar 20	131.40001 +10.40	134.38	120.00	121.20	35,543
27 Mar 20	121.00000 -1.20	123.80	109.00	119.80	32,727
26 Mar 20	122.20000 +3.00	122.20	112.20	119.60	48,546
25 Mar 20	119.20000 +27.00	132.60	111.40	132.60	275,045
24 Mar 20	92.20000 +1.80	98.10	88.40	93.20	34,358
23 Mar 20	90.40000 +10.40	91.80	81.20	82.00	28,906
20 Mar 20	80.00000 -2.40	85.30	78.40	84.80	28,225
19 Mar 20	82.39999 -0.80	85.80	72.00	83.80	29,783
18 Mar 20	83.20000 -8.20	91.80	80.20	85.40	22,600
17 Mar 20	91.40000 +0.40	94.00	78.80	93.40	33,722
16 Mar 20	91.00000 -0.40	92.56	81.80	84.60	30,824
13 Mar 20	91.40000 +10.90	91.40	85.00	87.00	43,424
12 Mar 20	80.50000 -14.90	106.00	80.26	86.20	58,087
11 Mar 20	95.40000 -14.20	110.40	93.40	106.80	46,994
10 Mar 20	109.60000 -14.20	127.00	105.00	126.80	55,217
09 Mar 20	123.80000 +3.60	133.00	106.20	119.00	97,584
06 Mar 20	120.20000 +8.60	128.00	108.78	114.00	59,716
05 Mar 20	111.60000 -2.00	115.80	107.40	113.20	27,209
04 Mar 20	113.60000 +10.00	114.60	102.00	105.00	18,698
03 Mar 20	103.60000 -10.40	116.60	102.40	114.00	26,792
02 Mar 20	114.00000 -6.60	125.44	111.20	124.00	39,658
28 Feb 20	120.60001 +15.60	144.80	108.00	108.80	122,363
27 Feb 20	105.00000 -7.80	123.40	104.80	116.00	28,341
26 Feb 20	112.80000 -0.80	117.88	109.20	112.80	20,264
25 Feb 20	113.60000 -16.00	129.80	112.40	129.80	23,913
24 Feb 20	129.60001 -1.60	142.00	126.00	135.60	44,690
21 Feb 20	131.20000 +6.50	134.00	121.60	124.60	41,441
20 Feb 20	124.70000 +7.90	125.00	115.00	117.20	41,250
19 Feb 20	116.80000 +8.80	124.80	111.60	118.00	106,643
18 Feb 20	108.00000 +2.40	109.40	103.44	104.80	8,783
14 Feb 20	105.60001 -0.40	106.60	102.90	106.00	8,954
13 Feb 20	106.00000 +4.80	107.00	100.42	101.20	12,208
12 Feb 20	101.20000 +0.40	104.26	100.20	101.80	12,878
11 Feb 20	100.80000 +1.20	102.60	99.60	100.20	6,600
10 Feb 20	99.60000 -2.20	103.56	99.00	102.80	9,882
07 Feb 20	101.80000 -6.60	109.20	101.60	107.80	8,595
06 Feb 20	108.40000 -0.20	110.50	102.00	109.60	13,880
05 Feb 20	108.60000 +3.60	110.60	105.20	108.80	13,222
04 Feb 20	105.00000 +2.60	107.80	103.00	107.60	20,035
03 Feb 20	102.39999 +3.60	105.60	98.00	103.40	26,553
31 Jan 20	98.80000 -0.40	100.36	91.00	100.00	27,985
30 Jan 20	99.20000 +1.80	100.20	94.20	98.40	18,732
29 Jan 20	97.39999 +3.20	105.16	95.00	101.00	41,554
28 Jan 20	94.20000 +4.40	116.00	92.30	115.00	61,170
27 Jan 20	89.80000 -2.40	92.00	88.60	91.00	4,676
24 Jan 20	92.20000 -1.40	94.40	89.80	94.20	10,882
23 Jan 20	93.60000 +1.40	94.60	89.00	92.00	10,091
22 Jan 20	92.20000 +1.20	93.60	91.20	91.80	5,506
21 Jan 20	91.00000 -0.60	93.14	90.60	90.60	4,396
17 Jan 20	91.60000 -1.40	94.80	90.20	94.00	10,789
16 Jan 20	93.00000 +2.40	93.80	90.60	91.40	8,150
15 Jan 20	90.60001 +3.40	91.20	87.20	87.20	18,963
14 Jan 20	87.20000 +4.60	87.60	83.00	83.00	19,102
13 Jan 20	82.60001 +3.20	82.70	78.80	79.80	8,817
10 Jan 20	79.40000 +0.60	80.80	76.20	79.20	9,952
09 Jan 20	78.80000 +2.40	80.26	76.60	77.80	6,879
08 Jan 20	76.40000 +0.20	77.60	75.20	76.40	3,905
07 Jan 20	76.20000 +0.80	76.40	74.20	75.00	3,133
06 Jan 20	75.40000 +0.00	76.72	72.00	75.20	8,449
03 Jan 20	75.40000 -4.60	80.40	75.20	78.60	5,745
02 Jan 20	80.00000 +3.00	80.40	75.20	77.80	7,476
31 Dec 19	77.00000 +0.40	77.60	75.40	76.20	15,125
30 Dec 19	76.60000 +0.00	81.00	75.80	76.00	14,595
27 Dec 19	76.60000 -1.40	79.60	75.80	77.80	8,162
26 Dec 19	78.00000 -2.00	81.20	76.20	80.00	8,602
24 Dec 19	80.00000 +2.00	80.20	76.20	77.40	5,289
23 Dec 19	78.00000 -0.20	79.60	76.20	78.40	10,211
20 Dec 19	78.20000 -1.80	80.80	78.00	80.20	8,770
19 Dec 19	80.00000 +0.40	81.40	78.00	79.20	8,147
18 Dec 19	79.60000 -4.60	84.00	79.00	84.00	11,275
17 Dec 19	84.20000 -1.80	86.80	83.60	85.80	6,855
16 Dec 19	86.00000 +2.20	87.00	83.20	84.60	5,355
13 Dec 19	83.80000 +3.60	85.40	80.20	81.20	12,498
12 Dec 19	80.20000 +0.40	80.90	79.20	80.00	8,127
11 Dec 19	79.80000 +3.60	81.20	74.88	76.20	11,002
10 Dec 19	76.20000 +1.20	78.40	73.00	75.00	11,277
09 Dec 19	75.00000 -4.20	81.00	74.80	78.60	10,499
06 Dec 19	79.20000 +7.00	80.00	69.80	71.80	22,884
05 Dec 19	72.20000 -3.20	77.00	71.60	75.60	17,214
04 Dec 19	75.40000 -2.30	78.00	75.40	78.00	5,961
03 Dec 19	77.70000 +0.90	79.00	75.20	75.40	5,954
02 Dec 19	76.80000 -3.00	83.70	75.20	81.60	10,445
29 Nov 19	79.80000 +1.00	82.80	77.40	80.00	7,521
27 Nov 19	78.80000 -4.70	86.40	78.40	83.40	18,020
26 Nov 19	83.50000 +2.90	86.00	81.00	81.00	8,059
25 Nov 19	80.60001 -6.40	81.60	72.60	78.00	22,188
22 Nov 19	87.00000 +3.80	89.20	83.40	85.00	11,048
21 Nov 19	83.20000 +1.40	83.80	81.00	82.00	4,054
20 Nov 19	81.80000 -1.60	85.60	81.40	83.00	7,013
19 Nov 19	83.40000 +1.40	87.00	82.78	83.00	6,463
18 Nov 19	82.00000 -1.40	84.20	81.20	83.00	7,070
15 Nov 19	83.40000 -1.60	86.20	80.20	86.20	9,601
14 Nov 19	85.00000 -4.00	91.40	84.60	88.80	6,650
13 Nov 19	89.00000 +1.20	91.40	86.00	87.80	8,576
12 Nov 19	87.80000 -0.60	92.20	87.60	88.20	8,921
11 Nov 19	88.40000 -3.80	91.80	87.00	91.60	11,072
08 Nov 19	92.20000 +2.20	94.00	88.90	89.80	8,023
07 Nov 19	90.00000 -4.40	94.80	88.80	92.20	15,943
06 Nov 19	94.39999 -7.00	101.40	91.20	101.40	12,481
05 Nov 19	101.40000 +0.40	106.30	101.00	101.40	9,463
04 Nov 19	101.00000 +2.40	106.54	99.00	99.80	10,528
01 Nov 19	98.60000 +3.60	99.90	95.40	95.40	3,659
31 Oct 19	95.00000 -4.20	98.80	93.50	98.80	3,956
30 Oct 19	99.20000 -5.20	104.00	97.40	103.00	5,035
29 Oct 19	104.39999 +2.60	105.80	100.00	101.00	5,267
28 Oct 19	101.80000 +7.80	102.20	93.40	94.20	10,006
25 Oct 19	94.00000 -2.80	96.00	93.20	95.80	2,900
24 Oct 19	96.80000 +0.20	98.00	93.60	97.00	3,190
23 Oct 19	96.60000 +0.80	98.80	95.00	95.80	5,090
22 Oct 19	95.80000 +2.40	96.00	91.70	93.40	4,395
21 Oct 19	93.40000 +3.00	97.00	91.00	91.00	4,287
18 Oct 19	90.40000 -0.40	92.62	88.80	90.00	4,045
17 Oct 19	90.80000 -1.00	93.80	90.00	92.20	3,460
16 Oct 19	91.80000 +0.20	93.20	90.60	91.00	3,289
15 Oct 19	91.60000 +2.80	93.60	87.60	88.40	8,216
14 Oct 19	88.80000 -4.60	92.90	88.40	92.40	5,091
11 Oct 19	93.40000 +8.40	96.00	87.00	87.00	7,502
10 Oct 19	85.00000 -1.60	89.60	85.00	87.20	8,985
09 Oct 19	86.60000 -8.00	96.40	86.20	95.60	13,221
08 Oct 19	94.60000 -6.00	100.00	93.40	99.40	7,419
07 Oct 19	100.60001 -1.20	103.60	98.20	100.00	7,216
04 Oct 19	101.80000 +3.60	102.00	95.80	98.80	5,446
03 Oct 19	98.20000 +0.40	100.80	94.80	99.20	5,846
02 Oct 19	97.80000 +4.60	98.60	91.00	91.00	7,784
01 Oct 19	93.20000 -7.40	104.00	92.60	100.80	7,851
30 Sep 19	100.60001 -1.10	103.80	99.20	101.40	4,782
27 Sep 19	101.70000 -0.30	105.30	99.80	103.00	4,760
26 Sep 19	102.00000 -3.80	106.00	100.20	105.00	8,749
25 Sep 19	105.80000 +1.60	107.60	104.20	105.00	4,007
24 Sep 19	104.20000 -8.00	112.20	104.20	112.20	6,709
23 Sep 19	112.20000 +1.60	115.80	109.00	110.00	8,034
20 Sep 19	110.60001 +0.60	113.00	109.80	110.00	7,215
19 Sep 19	110.00000 +2.20	110.20	107.20	107.40	6,501
18 Sep 19	107.80000 -2.80	112.80	107.20	110.60	6,933
17 Sep 19	110.60001 -0.40	113.80	108.00	110.40	6,045
16 Sep 19	111.00000 +1.20	116.80	109.80	110.80	9,250
13 Sep 19	109.80000 +3.60	111.00	105.20	108.20	5,497
12 Sep 19	106.20000 -3.20	110.00	101.40	110.00	8,385
11 Sep 19	109.39999 +6.40	111.00	103.62	104.40	7,084
10 Sep 19	103.00000 +6.80	104.00	94.90	96.20	10,797
09 Sep 19	96.20000 +5.80	97.40	90.20	90.20	5,683
06 Sep 19	90.40000 -2.60	95.20	90.00	93.40	6,779
05 Sep 19	93.00000 +5.40	93.80	88.20	88.60	6,942
04 Sep 19	87.60001 +1.00	89.00	86.20	87.00	4,772
03 Sep 19	86.60000 -2.60	89.20	86.00	88.00	6,151
30 Aug 19	89.20000 +0.60	89.80	86.40	87.60	4,803
29 Aug 19	88.60000 +1.00	89.80	88.00	88.60	4,350
28 Aug 19	87.60001 +1.00	91.00	85.80	85.80	7,811
27 Aug 19	86.60000 -6.20	94.40	86.20	93.40	7,044
26 Aug 19	92.80000 +2.60	95.00	88.26	91.40	9,508
23 Aug 19	90.20000 -8.60	98.80	89.80	97.80	12,116
22 Aug 19	98.80000 +2.20	100.40	95.80	96.00	7,171
21 Aug 19	96.60000 +1.20	97.60	90.40	95.40	10,250
20 Aug 19	95.40000 -2.00	98.80	95.00	98.00	7,757
19 Aug 19	97.39999 +1.40	98.60	93.70	97.80	11,193
16 Aug 19	96.00000 +0.60	97.45	86.00	97.00	15,528
15 Aug 19	95.40000 -6.00	97.00	73.60	95.00	92,365
14 Aug 19	101.40000 -2.60	108.00	95.00	108.00	21,434
13 Aug 19	104.00000 -3.40	109.80	102.40	107.00	14,480
12 Aug 19	107.39999 -3.40	110.20	105.00	110.00	12,933
09 Aug 19	110.80000 -5.00	118.60	109.60	116.20	12,541
08 Aug 19	115.80000 +3.40	117.60	110.00	111.60	10,663
07 Aug 19	112.39999 -18.40	131.80	110.20	128.40	22,366
06 Aug 19	130.80000 -0.80	135.60	129.00	133.20	5,187
05 Aug 19	131.60001 -4.80	136.00	130.00	136.00	8,151
02 Aug 19	136.40001 -2.00	138.60	132.60	137.20	3,253
01 Aug 19	138.39999 -2.00	144.80	137.00	141.00	4,940
31 Jul 19	140.39999 +0.00	148.50	140.20	141.20	6,031
30 Jul 19	140.39999 +0.40	141.60	138.00	138.80	5,338
29 Jul 19	140.00000 -0.40	142.20	138.80	140.80	5,271
26 Jul 19	140.39999 -2.00	143.80	140.20	142.60	3,760
25 Jul 19	142.39999 -2.80	145.80	141.60	145.80	3,477
24 Jul 19	145.20001 +1.20	147.80	143.20	143.80	6,612
23 Jul 19	144.00000 -2.60	147.20	142.20	147.20	3,927
22 Jul 19	146.60001 -3.20	151.60	146.16	149.80	4,360
19 Jul 19	149.79999 -2.80	157.00	148.20	149.40	7,558
18 Jul 19	152.60001 +7.60	153.00	144.60	144.60	6,198
17 Jul 19	145.00000 +1.20	147.00	143.00	143.80	3,051
16 Jul 19	143.80000 +2.80	146.20	140.20	141.00	4,115
15 Jul 19	141.00000 +0.40	142.40	137.20	141.00	4,275
12 Jul 19	140.60001 +7.60	142.00	130.40	133.20	6,469
11 Jul 19	133.00000 -1.20	135.80	130.60	135.00	4,233
10 Jul 19	134.20000 +2.80	135.20	130.00	130.00	4,233
09 Jul 19	131.40001 -4.00	136.80	130.20	134.20	7,768
08 Jul 19	135.39999 -3.20	139.40	134.00	138.00	5,835
05 Jul 19	138.59999 +8.20	139.40	129.40	130.00	11,245
03 Jul 19	130.39999 -1.80	132.80	129.80	132.60	3,245
02 Jul 19	132.20000 -4.20	136.60	130.40	136.20	4,717
01 Jul 19	136.40001 +4.20	138.00	133.00	133.00	3,647
28 Jun 19	132.20000 -1.40	139.00	131.80	133.40	13,680
27 Jun 19	133.59999 +0.40	134.40	129.64	133.40	4,104
26 Jun 19	133.20000 +3.80	133.60	128.60	130.40	4,813
25 Jun 19	129.39999 +0.00	132.20	128.80	129.40	3,008
24 Jun 19	129.39999 -1.00	133.20	128.80	130.60	2,798
21 Jun 19	130.39999 -1.20	132.80	127.60	130.60	6,414
20 Jun 19	131.60001 +0.40	135.80	131.10	133.60	3,597
19 Jun 19	131.20000 +5.40	132.97	125.80	125.80	3,028
18 Jun 19	125.80000 -6.60	133.60	119.40	133.60	9,199
17 Jun 19	132.39999 +11.20	132.80	121.40	121.40	4,293
14 Jun 19	121.20000 +2.80	122.00	116.80	118.00	7,949
13 Jun 19	118.40000 -1.60	122.70	117.20	120.80	6,270
12 Jun 19	120.00000 -2.80	126.40	119.20	122.40	7,978
11 Jun 19	122.80000 -6.00	131.60	122.40	129.80	4,518
10 Jun 19	128.80000 +1.20	132.40	128.20	128.40	2,758
07 Jun 19	127.60001 +0.60	129.98	127.00	127.00	4,054
06 Jun 19	127.00000 -0.20	129.00	126.00	126.60	2,660
05 Jun 19	127.20000 -1.20	129.00	124.40	128.40	2,952
04 Jun 19	128.39999 +3.00	129.00	124.40	127.80	4,395
03 Jun 19	125.40000 -0.80	127.60	120.60	126.20	8,350
31 May 19	126.20000 -4.40	131.40	125.20	128.80	6,542
30 May 19	130.60001 -8.80	141.20	130.00	140.00	6,589
29 May 19	139.39999 +5.40	141.60	132.80	132.80	7,424
28 May 19	134.00000 +2.00	135.80	131.80	131.80	5,240
24 May 19	132.00000 +0.80	134.80	128.96	132.00	3,784
23 May 19	131.20000 -4.00	133.80	129.60	133.40	4,295
22 May 19	135.20001 -3.80	140.00	134.40	138.60	3,567
21 May 19	139.00000 +0.40	141.60	138.00	139.20	4,521
20 May 19	138.59999 +0.40	139.60	134.00	137.60	4,969
17 May 19	138.20000 -5.20	143.40	138.00	141.40	4,115
16 May 19	143.39999 +6.20	144.20	136.40	137.00	5,404
15 May 19	137.20000 +7.60	140.00	129.60	129.60	6,558
14 May 19	129.60001 -2.60	134.20	127.60	133.00	9,300
13 May 19	132.20000 +2.00	133.70	127.00	127.00	5,635
10 May 19	130.20001 -2.20	132.54	127.20	132.00	7,735
09 May 19	132.39999 -9.00	142.20	129.00	141.20	9,798
08 May 19	141.40001 -9.40	142.80	127.40	132.00	26,776
07 May 19	150.80000 -2.20	155.10	147.80	151.40	7,167
06 May 19	153.00000 -0.20	154.60	146.60	149.80	7,086
03 May 19	153.20000 +8.60	153.58	143.40	145.60	6,280
02 May 19	144.60001 +0.00	146.02	142.50	144.20	4,655
01 May 19	144.60001 +0.60	148.74	140.40	144.40	4,664
30 Apr 19	144.00000 -1.60	148.86	140.60	145.00	5,309
29 Apr 19	145.60001 -5.40	150.80	143.60	150.80	4,827
26 Apr 19	151.00000 +8.80	151.00	141.20	142.40	4,033
25 Apr 19	142.20000 +3.80	142.70	138.00	138.60	4,511
24 Apr 19	138.39999 -3.00	143.00	137.00	141.60	5,610
23 Apr 19	141.40001 -1.40	146.80	140.80	144.20	6,115
22 Apr 19	142.80000 +5.60	143.20	136.40	136.60	3,893
18 Apr 19	137.20000 -3.60	142.20	136.00	141.40	7,773
17 Apr 19	140.80000 -2.40	144.40	140.00	144.40	4,339
16 Apr 19	143.20000 +2.60	144.00	140.20	141.60	4,883
15 Apr 19	140.60001 -2.40	143.00	140.00	143.00	6,943
12 Apr 19	143.00000 -5.80	149.80	142.58	149.80	8,396
11 Apr 19	148.80000 +1.40	150.00	146.40	147.60	2,926
10 Apr 19	147.39999 -3.00	153.40	146.60	150.60	4,226
09 Apr 19	150.39999 +0.40	153.40	145.80	149.40	6,919
08 Apr 19	150.00000 -5.60	155.60	149.60	155.60	3,844
05 Apr 19	155.60001 +5.20	156.40	148.40	150.00	5,677
04 Apr 19	150.39999 +0.20	152.80	147.40	149.20	5,315
03 Apr 19	150.20001 +0.80	151.80	147.10	149.60	4,598
02 Apr 19	149.39999 -0.80	150.80	146.20	150.20	5,034
01 Apr 19	150.20001 -1.20	152.78	147.26	151.60	4,080
29 Mar 19	151.40001 +0.20	156.40	149.20	152.40	6,479
28 Mar 19	151.20000 +2.00	152.10	145.80	150.00	4,681
27 Mar 19	149.20000 +1.40	149.60	141.00	146.20	7,373
26 Mar 19	147.80000 -1.20	151.34	146.20	150.60	3,936
25 Mar 19	149.00000 -2.00	152.80	146.60	152.40	6,303
22 Mar 19	151.00000 -9.00	160.40	150.00	158.60	8,967
21 Mar 19	160.00000 -3.40	166.80	160.00	162.60	8,258
20 Mar 19	163.39999 +5.40	164.00	156.16	157.60	4,807
19 Mar 19	158.00000 -0.20	159.80	156.20	159.40	3,096
18 Mar 19	158.20000 -1.70	162.10	156.40	160.00	3,294
15 Mar 19	159.89999 +4.70	160.40	155.40	155.40	9,525
14 Mar 19	155.20001 -2.20	158.68	154.00	157.40	8,559
13 Mar 19	157.39999 -6.00	166.00	156.60	164.40	8,463
12 Mar 19	163.39999 +12.80	164.80	151.00	152.20	7,201
11 Mar 19	150.60001 +6.60	150.70	142.30	144.60	9,583
08 Mar 19	144.00000 -8.00	150.26	140.20	148.20	17,528
07 Mar 19	152.00000 -3.80	156.40	151.20	154.60	7,760
06 Mar 19	155.80000 -3.60	160.00	152.00	159.80	13,676
05 Mar 19	159.39999 -1.60	160.80	156.20	160.80	4,486
04 Mar 19	161.00000 -5.00	166.80	158.80	166.80	5,937
01 Mar 19	166.00000 +4.40	169.60	160.40	163.40	5,571
28 Feb 19	161.60001 -2.00	166.18	161.60	163.20	3,980
27 Feb 19	163.60001 -0.80	169.40	162.00	164.20	5,159
26 Feb 19	164.40001 +0.20	165.40	161.80	163.60	3,098
25 Feb 19	164.20000 -4.40	172.20	163.22	170.20	5,776
22 Feb 19	168.60001 +4.00	169.80	163.20	165.80	5,707
21 Feb 19	164.59999 +2.60	167.60	161.00	161.60	5,442
20 Feb 19	162.00000 -1.40	165.40	161.00	163.20	3,250
19 Feb 19	163.39999 -2.20	169.00	162.96	167.60	5,060
15 Feb 19	165.59999 +3.60	167.40	161.20	162.20	5,439
14 Feb 19	162.00000 -2.00	166.40	160.60	163.00	4,338
13 Feb 19	164.00000 -1.60	165.80	155.60	165.80	12,449
12 Feb 19	165.59999 +3.40	169.20	163.00	163.80	4,552
11 Feb 19	162.20000 -1.00	164.78	158.90	164.60	7,959
08 Feb 19	163.20000 +2.80	163.40	158.20	158.80	5,055
07 Feb 19	160.40001 -2.00	162.60	156.60	161.00	5,164
06 Feb 19	162.39999 -1.00	165.80	158.60	165.60	4,644
05 Feb 19	163.39999 +6.80	166.40	156.20	156.20	6,963
04 Feb 19	156.60001 +7.80	156.80	147.80	148.80	7,832
01 Feb 19	148.80000 -1.00	149.12	144.40	149.00	3,437
31 Jan 19	149.79999 +2.00	152.60	147.20	148.00	7,385
30 Jan 19	147.80000 +7.60	148.40	140.00	140.40	13,034
29 Jan 19	140.20001 -0.60	143.20	140.00	141.20	4,393
28 Jan 19	140.80000 -3.60	143.60	137.60	143.60	12,777
25 Jan 19	144.39999 +8.00	145.20	136.42	138.00	7,133
24 Jan 19	136.40001 -3.00	139.80	134.00	138.00	14,062
23 Jan 19	139.39999 -5.80	145.00	137.80	144.60	24,206
22 Jan 19	145.20001 -8.80	154.80	144.00	153.40	13,984
18 Jan 19	154.00000 +1.60	154.80	149.00	153.40	5,371
17 Jan 19	152.39999 +3.00	154.62	148.80	148.80	4,902
16 Jan 19	149.39999 +3.00	152.00	147.06	148.00	8,687
15 Jan 19	146.40001 +5.80	149.00	140.00	140.00	11,071
14 Jan 19	140.60001 -5.60	145.80	140.00	145.80	9,791
11 Jan 19	146.20000 -4.00	151.16	143.40	150.20	10,257
10 Jan 19	150.20001 -10.20	160.00	148.00	160.00	12,823
09 Jan 19	160.40001 -4.60	169.80	160.00	165.40	11,236
08 Jan 19	165.00000 -6.20	172.86	164.00	172.00	10,588
07 Jan 19	171.20001 +10.20	176.40	159.12	160.80	12,870
04 Jan 19	161.00000 +9.20	161.20	152.40	154.60	7,384
03 Jan 19	151.80000 -5.20	157.60	149.40	156.80	10,066
02 Jan 19	157.00000 -4.60	161.40	155.00	158.20	7,489
31 Dec 18	161.60001 +5.20	165.24	155.20	158.80	15,253
28 Dec 18	156.40001 +1.80	160.00	151.60	155.40	9,311
27 Dec 18	154.60001 -6.00	160.00	148.00	158.40	11,358
26 Dec 18	160.59999 +14.80	163.00	145.40	147.00	14,683
24 Dec 18	145.80000 +4.80	149.00	135.20	139.00	9,853
21 Dec 18	141.00000 -11.20	156.20	138.80	153.00	19,304
20 Dec 18	152.20000 -14.00	168.00	150.00	166.20	18,414
19 Dec 18	166.20001 -11.00	179.40	164.20	177.00	11,184
18 Dec 18	177.20000 -1.20	181.00	173.40	181.00	8,355
17 Dec 18	178.39999 -3.00	185.00	176.80	182.00	7,771
14 Dec 18	181.39999 +6.40	182.60	170.40	174.00	9,157
13 Dec 18	175.00000 -3.00	181.40	174.80	180.40	7,157
12 Dec 18	178.00000 +2.40	184.00	176.00	176.00	9,738
11 Dec 18	175.59999 -6.00	184.00	174.60	182.60	9,488
10 Dec 18	181.60001 -4.60	190.76	180.20	186.20	6,752
07 Dec 18	186.20001 -7.00	196.52	184.40	193.40	10,105
06 Dec 18	193.20000 -5.60	200.00	192.20	196.40	8,928
04 Dec 18	198.79999 -9.60	211.60	197.40	208.60	9,728
03 Dec 18	208.39999 -0.40	212.00	206.20	212.00	3,343
30 Nov 18	208.79999 -3.80	213.80	205.40	212.00	6,762
29 Nov 18	212.60001 -3.60	218.20	208.00	216.20	4,620
28 Nov 18	216.20001 +3.80	219.00	205.60	211.00	7,554
27 Nov 18	212.39999 -3.40	215.20	210.00	215.00	4,959
26 Nov 18	215.80000 -0.40	224.00	214.00	219.00	10,545
23 Nov 18	216.20001 +15.20	216.40	201.00	201.00	5,855
21 Nov 18	201.00000 +6.00	202.60	194.40	196.20	4,769
20 Nov 18	195.00000 -4.80	200.60	194.00	195.20	7,461
19 Nov 18	199.79999 +1.80	200.20	193.00	197.40	11,679
16 Nov 18	198.00000 +6.40	199.60	189.80	190.00	7,823
15 Nov 18	191.60001 +10.40	194.20	180.60	182.00	7,409
14 Nov 18	181.20001 -9.60	193.40	180.00	192.20	9,454
13 Nov 18	190.80000 -2.80	198.82	188.00	194.40	6,150
12 Nov 18	193.60001 -3.40	197.80	187.00	197.00	7,207
09 Nov 18	197.00000 -17.20	214.40	194.60	213.00	9,114
08 Nov 18	214.20000 -12.60	230.00	207.80	227.00	12,450
07 Nov 18	226.80000 +33.80	240.00	174.02	180.00	34,489
06 Nov 18	193.00000 +0.40	204.00	189.00	192.00	17,921
05 Nov 18	192.60001 -1.40	196.00	188.00	195.40	8,097
02 Nov 18	194.00000 -3.80	203.60	185.20	198.40	15,870
01 Nov 18	197.80000 -2.20	202.80	196.40	201.60	10,089
31 Oct 18	200.00000 +8.40	204.00	194.60	194.60	13,598
30 Oct 18	191.60001 +3.60	195.60	186.80	187.80	9,519
29 Oct 18	188.00000 -12.80	204.40	182.40	203.80	10,551
26 Oct 18	200.80000 +2.20	203.40	187.20	194.40	12,780
25 Oct 18	198.60001 +6.40	202.60	190.80	192.00	10,503
24 Oct 18	192.20000 -14.40	208.80	191.40	206.80	13,017
23 Oct 18	206.60001 -1.60	208.38	202.80	204.80	6,038
22 Oct 18	208.20000 +4.40	208.40	201.60	204.00	5,781
19 Oct 18	203.79999 -13.40	222.00	202.40	217.40	11,778
18 Oct 18	217.20000 -2.80	221.80	214.64	218.20	7,101
17 Oct 18	220.00000 +2.40	221.60	214.60	217.00	5,930
16 Oct 18	217.60001 +2.60	219.20	215.00	215.80	8,263
15 Oct 18	215.00000 +0.60	216.40	207.96	213.60	8,147
12 Oct 18	214.40001 +4.20	221.44	211.80	214.80	9,628
11 Oct 18	210.20001 -5.00	220.18	208.00	212.00	14,851
10 Oct 18	215.20001 -14.20	230.80	214.80	228.00	15,601
09 Oct 18	229.40001 -2.80	241.80	228.82	232.00	7,917
08 Oct 18	232.20000 -4.80	237.40	218.20	235.80	15,595
05 Oct 18	237.00000 -7.00	247.00	235.20	243.80	12,922
04 Oct 18	244.00000 -6.00	250.80	240.40	250.00	8,895
03 Oct 18	250.00000 +3.40	256.80	245.00	246.80	11,106
02 Oct 18	246.60001 -6.20	254.60	244.00	252.00	8,622
01 Oct 18	252.80000 -5.20	261.60	250.40	258.20	8,134
28 Sep 18	258.00000 +0.00	266.00	255.06	256.00	8,282
27 Sep 18	258.00000 -12.00	270.00	254.00	270.00	11,673
26 Sep 18	270.00000 -6.00	275.50	268.00	275.00	6,763
25 Sep 18	276.00000 +5.00	278.00	272.00	272.00	4,714
24 Sep 18	271.00000 +2.00	279.00	267.50	269.00	8,491
21 Sep 18	269.00000 +5.00	271.00	262.00	264.00	19,635
20 Sep 18	264.00000 +5.00	267.00	257.00	259.00	6,005
19 Sep 18	259.00000 -2.00	268.00	257.50	262.00	9,061
18 Sep 18	261.00000 +3.00	264.00	257.00	257.00	8,671
17 Sep 18	258.00000 +1.00	264.00	254.72	256.00	12,769
14 Sep 18	257.00000 -8.00	270.04	255.00	265.00	17,078
13 Sep 18	265.00000 -3.50	273.00	262.00	268.00	8,226
12 Sep 18	268.50000 -6.50	276.00	262.00	273.00	11,420
11 Sep 18	275.00000 -12.00	287.00	270.00	287.00	12,597
10 Sep 18	287.00000 +5.00	288.00	281.00	283.00	9,212
07 Sep 18	282.00000 -2.00	285.00	275.00	282.00	9,315
06 Sep 18	284.00000 -12.00	297.00	281.00	297.00	9,232
05 Sep 18	296.00000 +0.00	297.00	287.00	297.00	10,927
04 Sep 18	296.00000 +3.00	298.00	285.02	295.00	11,920
31 Aug 18	293.00000 +3.00	297.50	284.00	290.00	12,658
30 Aug 18	290.00000 -1.00	299.00	283.00	292.00	21,274
29 Aug 18	291.00000 +19.00	296.00	273.50	274.00	28,442
28 Aug 18	272.00000 +17.00	276.00	255.00	257.00	23,526
27 Aug 18	255.00000 +10.00	256.28	246.00	246.00	10,905
24 Aug 18	245.00000 +5.00	246.00	240.00	240.00	9,206
23 Aug 18	240.00000 +0.00	242.00	236.00	241.00	4,054
22 Aug 18	240.00000 +2.00	242.00	236.00	238.00	6,029
21 Aug 18	238.00000 +3.50	241.00	235.02	236.00	8,655
20 Aug 18	234.50000 +3.50	240.00	229.82	231.00	7,218
17 Aug 18	231.00000 +3.00	232.00	223.00	227.00	6,483
16 Aug 18	228.00000 +8.00	228.50	219.00	220.00	11,047
15 Aug 18	220.00000 +0.00	224.00	217.00	220.00	9,347
14 Aug 18	220.00000 -8.00	231.00	218.00	227.00	16,617
13 Aug 18	228.00000 -3.00	238.50	228.00	233.00	11,164
10 Aug 18	231.00000 +11.00	232.00	216.00	220.00	8,390
09 Aug 18	220.00000 +1.00	226.00	218.00	218.00	9,007
08 Aug 18	219.00000 -5.00	226.00	215.00	224.00	14,504
07 Aug 18	224.00000 -7.50	233.00	223.00	231.00	13,959
06 Aug 18	231.50000 -1.00	239.00	226.00	231.00	14,459
03 Aug 18	232.50000 -25.50	268.00	232.00	264.00	33,121
02 Aug 18	258.00000 +12.00	260.00	244.00	246.00	22,695
01 Aug 18	246.00000 +6.00	247.00	240.06	241.00	9,317
31 Jul 18	240.00000 +6.00	243.00	234.00	235.00	9,768
30 Jul 18	234.00000 -5.00	242.00	227.00	240.00	17,122
27 Jul 18	239.00000 -7.00	247.30	236.00	246.00	19,612
26 Jul 18	246.00000 -1.00	250.00	241.00	247.00	8,214
25 Jul 18	247.00000 +0.00	252.00	245.24	248.00	8,398
24 Jul 18	247.00000 +5.00	250.00	239.00	243.00	9,440
23 Jul 18	242.00000 +5.00	245.00	235.00	235.00	7,898
20 Jul 18	237.00000 -3.00	241.00	235.00	238.00	7,717
19 Jul 18	240.00000 +3.00	241.00	234.00	237.00	7,428
18 Jul 18	237.00000 -4.00	242.00	231.00	241.00	12,003
17 Jul 18	241.00000 -2.00	247.00	240.00	241.00	6,456
16 Jul 18	243.00000 -4.00	249.00	240.00	248.00	6,842
13 Jul 18	247.00000 -4.00	253.00	242.00	252.00	9,615
12 Jul 18	251.00000 +7.00	254.00	241.00	242.00	10,493
11 Jul 18	244.00000 -3.00	250.00	241.96	248.00	9,014
10 Jul 18	247.00000 +2.00	247.00	240.00	247.00	10,407
09 Jul 18	245.00000 +15.00	250.00	233.00	233.00	16,077
06 Jul 18	230.00000 -2.00	235.00	227.00	234.00	7,106
05 Jul 18	232.00000 +1.00	234.00	226.00	231.00	7,127
03 Jul 18	231.00000 -3.00	235.00	226.00	235.00	6,807
02 Jul 18	234.00000 +6.00	240.00	224.00	226.00	13,694
29 Jun 18	228.00000 -2.00	232.50	226.00	231.00	25,855
28 Jun 18	230.00000 +12.00	231.00	218.00	219.00	18,238
27 Jun 18	218.00000 +0.00	221.00	217.00	218.00	14,894
26 Jun 18	218.00000 +5.00	221.00	212.00	212.00	14,588
25 Jun 18	213.00000 -7.00	220.50	202.00	216.00	23,011
22 Jun 18	220.00000 +0.00	223.00	212.00	220.00	169,050
21 Jun 18	220.00000 +3.00	223.00	212.00	215.00	15,410
20 Jun 18	217.00000 -11.00	231.00	214.00	230.00	19,439
19 Jun 18	228.00000 +0.00	231.00	226.00	227.00	10,778
18 Jun 18	228.00000 -19.00	246.00	225.00	244.00	17,791
15 Jun 18	247.00000 +7.00	247.00	232.00	240.00	32,409
14 Jun 18	240.00000 +16.00	240.00	226.00	226.00	20,939
13 Jun 18	224.00000 -6.00	232.00	224.00	230.00	8,361
12 Jun 18	230.00000 +2.00	232.24	227.00	228.00	8,838
11 Jun 18	228.00000 -6.00	235.00	220.00	234.00	12,823
08 Jun 18	234.00000 -1.00	237.00	230.00	234.00	10,261
07 Jun 18	235.00000 -2.00	239.00	234.00	238.00	11,122
06 Jun 18	237.00000 +3.00	238.00	226.00	234.00	15,997
05 Jun 18	234.00000 +9.00	234.00	225.00	225.00	11,186
04 Jun 18	225.00000 -2.00	232.00	223.00	228.00	16,708
01 Jun 18	227.00000 +1.00	228.00	223.68	228.00	11,730
31 May 18	226.00000 -3.00	229.00	221.00	223.00	12,916
30 May 18	229.00000 -1.00	234.00	220.00	231.00	14,834
29 May 18	230.00000 +7.00	231.00	218.02	223.00	17,490
25 May 18	223.00000 +3.00	228.90	218.00	220.00	21,401
24 May 18	220.00000 +18.00	222.00	202.00	202.00	26,293
23 May 18	202.00000 -7.50	211.00	200.00	207.00	22,969
22 May 18	209.50000 -1.50	212.00	204.00	212.00	18,297
21 May 18	211.00000 +0.00	215.00	206.00	211.00	17,167
18 May 18	211.00000 +10.00	218.00	199.00	202.00	29,362
17 May 18	201.00000 +13.00	202.98	185.00	186.00	39,523
16 May 18	188.00000 +8.00	196.00	177.00	180.00	40,099
15 May 18	180.00000 +12.00	180.00	167.00	169.00	32,491
14 May 18	168.00000 +7.00	171.00	161.50	162.00	22,174
11 May 18	161.00000 +3.00	162.00	156.00	158.00	7,878
10 May 18	158.00000 -2.00	160.50	154.00	160.00	8,716
09 May 18	160.00000 -1.00	165.00	153.00	158.00	13,290
08 May 18	161.00000 +1.00	163.00	156.00	160.00	6,271
07 May 18	160.00000 -2.00	163.34	159.00	161.00	6,434
04 May 18	162.00000 +3.00	162.00	159.00	159.00	5,438
03 May 18	159.00000 -3.00	164.00	158.00	162.00	4,521
02 May 18	162.00000 +6.00	163.00	150.30	155.00	10,306
01 May 18	156.00000 +5.00	156.00	150.00	151.00	6,844
30 Apr 18	151.00000 +0.00	153.00	149.00	150.00	6,128
27 Apr 18	151.00000 -3.00	155.50	149.00	155.00	6,991
26 Apr 18	154.00000 -1.00	158.00	152.00	154.00	6,705
25 Apr 18	155.00000 +5.00	155.00	147.00	150.00	5,400
24 Apr 18	150.00000 -2.00	156.00	148.00	156.00	14,499
23 Apr 18	152.00000 -2.00	157.00	151.00	154.00	7,046
20 Apr 18	154.00000 -1.00	156.00	153.00	155.00	7,225
19 Apr 18	155.00000 -7.00	162.00	152.00	161.00	7,555
18 Apr 18	162.00000 -3.00	167.00	161.00	165.00	13,684
17 Apr 18	165.00000 +3.00	165.00	159.00	162.00	11,665
16 Apr 18	162.00000 +3.00	162.98	158.00	159.00	8,937
13 Apr 18	159.00000 +5.00	159.00	153.00	153.00	9,625
12 Apr 18	154.00000 +3.00	155.00	151.00	151.00	5,701
11 Apr 18	151.00000 -1.00	153.00	150.00	151.00	5,151
10 Apr 18	152.00000 +5.00	152.00	146.00	147.00	5,558
09 Apr 18	147.00000 +0.00	148.00	146.00	148.00	3,719
06 Apr 18	147.00000 -1.00	149.00	146.00	146.00	4,002
05 Apr 18	148.00000 +2.00	149.00	143.00	146.00	5,823
04 Apr 18	146.00000 -1.00	150.50	141.00	145.00	10,755
03 Apr 18	147.00000 +9.00	148.00	137.50	138.00	11,497
02 Apr 18	138.00000 -3.00	142.00	138.00	140.00	9,321
29 Mar 18	141.00000 +1.00	143.00	133.42	141.00	16,045
28 Mar 18	140.00000 -3.00	146.00	140.00	142.00	9,678
27 Mar 18	143.00000 -4.00	147.00	142.00	146.00	12,585
26 Mar 18	147.00000 -5.00	153.00	143.00	152.00	13,131
23 Mar 18	152.00000 -1.00	156.00	150.00	155.00	8,984
22 Mar 18	153.00000 -2.00	157.00	151.00	155.00	4,223
21 Mar 18	155.00000 -2.00	158.00	155.00	156.00	4,639
20 Mar 18	157.00000 +4.00	158.00	151.00	154.00	5,697
19 Mar 18	153.00000 -5.00	158.00	153.00	156.00	6,959
16 Mar 18	158.00000 +0.00	159.00	154.00	158.00	8,609
15 Mar 18	158.00000 -6.00	165.00	158.00	165.00	10,475
14 Mar 18	164.00000 +2.00	165.00	159.02	164.00	13,636
13 Mar 18	162.00000 +3.00	165.00	156.00	159.00	23,893
12 Mar 18	159.00000 +4.00	160.98	154.00	156.00	11,599
09 Mar 18	155.00000 -3.00	160.00	153.00	160.00	15,864
08 Mar 18	158.00000 -1.00	160.00	156.00	157.00	7,370
07 Mar 18	159.00000 +0.00	160.00	156.50	159.00	7,421
06 Mar 18	159.00000 +2.00	160.00	154.00	158.00	5,641
05 Mar 18	157.00000 +1.00	159.00	153.02	157.00	5,279
02 Mar 18	156.00000 +3.00	159.00	150.00	151.00	6,339
01 Mar 18	153.00000 -4.00	158.34	150.50	158.00	7,592
28 Feb 18	157.00000 -3.00	161.00	154.32	160.00	20,461
27 Feb 18	160.00000 +3.00	161.00	156.00	158.00	12,021
26 Feb 18	157.00000 -1.00	160.00	156.00	158.00	8,088
23 Feb 18	158.00000 +1.00	161.00	156.00	161.00	8,839
22 Feb 18	157.00000 +0.50	162.00	156.00	157.00	18,930
21 Feb 18	156.50000 +10.50	162.00	154.00	155.00	49,561
20 Feb 18	146.00000 -7.50	154.00	146.00	152.00	12,262
16 Feb 18	153.50000 +9.00	154.00	143.00	144.00	6,874
15 Feb 18	144.50000 -4.50	149.00	141.00	148.00	13,141
14 Feb 18	149.00000 +1.00	151.00	145.00	147.00	5,623
13 Feb 18	148.00000 +2.00	149.54	143.00	146.00	2,795
12 Feb 18	146.00000 +6.00	148.00	140.86	141.00	4,775
09 Feb 18	140.00000 +0.00	142.00	136.00	142.00	6,716
08 Feb 18	140.00000 -4.00	144.00	137.00	144.00	7,188
07 Feb 18	144.00000 -1.00	146.00	140.00	145.00	3,282
06 Feb 18	145.00000 +0.00	147.00	132.02	141.00	15,399
05 Feb 18	145.00000 -11.00	154.00	141.00	153.00	17,336
02 Feb 18	156.00000 +0.00	157.00	152.00	156.00	7,227
01 Feb 18	156.00000 +4.00	158.00	152.00	152.00	8,988
31 Jan 18	152.00000 +0.00	154.50	151.00	151.00	3,290
30 Jan 18	152.00000 -2.00	154.00	150.00	152.00	3,217
29 Jan 18	154.00000 +2.00	155.00	150.00	154.00	4,645
26 Jan 18	152.00000 -1.00	156.00	151.00	155.00	4,048
25 Jan 18	153.00000 -1.50	156.00	152.00	155.00	1,981
24 Jan 18	154.50000 +6.50	155.50	148.00	148.00	7,851
23 Jan 18	148.00000 -7.00	155.00	148.00	152.00	6,537
22 Jan 18	155.00000 +1.00	157.00	150.00	154.00	5,197
19 Jan 18	154.00000 +5.00	155.00	146.00	150.00	4,145
18 Jan 18	149.00000 +1.00	150.00	145.00	150.00	5,351
17 Jan 18	148.00000 -8.00	156.00	148.00	156.00	5,720
16 Jan 18	156.00000 +0.00	158.00	153.00	158.00	6,671
12 Jan 18	156.00000 +4.00	157.00	152.00	154.00	8,844
11 Jan 18	152.00000 +5.00	153.50	144.00	148.00	12,063
10 Jan 18	147.00000 -1.00	149.00	146.00	146.00	5,806
09 Jan 18	148.00000 -2.00	151.00	146.00	149.00	12,251
08 Jan 18	150.00000 +9.00	150.00	140.00	140.00	19,557
05 Jan 18	141.00000 +4.00	142.00	138.00	138.00	7,233
04 Jan 18	137.00000 +5.00	139.00	131.00	132.00	5,590
03 Jan 18	132.00000 +1.00	132.00	129.00	131.00	3,261
02 Jan 18	131.00000 +1.00	132.32	129.00	131.00	4,291
29 Dec 17	130.00000 -1.00	132.50	129.00	131.00	2,065
28 Dec 17	131.00000 -3.00	134.00	131.00	134.00	4,562
27 Dec 17	134.00000 +1.00	135.00	133.00	134.00	1,619
26 Dec 17	133.00000 -1.00	136.58	131.00	136.00	3,823
22 Dec 17	134.00000 +3.00	138.98	132.00	137.00	9,325
21 Dec 17	131.00000 +8.00	133.00	121.00	124.00	11,593
20 Dec 17	123.00000 +3.00	126.00	120.00	120.94	4,846
19 Dec 17	120.00000 +1.00	122.00	119.00	119.00	3,685
18 Dec 17	119.00000 -2.00	123.00	119.00	120.00	6,192
15 Dec 17	121.00000 +3.00	122.50	118.00	119.00	9,102
14 Dec 17	118.00000 -6.00	127.00	118.00	125.00	7,088
13 Dec 17	124.00000 -1.74	126.00	116.00	125.00	13,268
12 Dec 17	125.74001 -7.26	133.00	121.00	133.00	8,159
11 Dec 17	133.00000 -0.50	137.00	132.00	137.00	7,377
08 Dec 17	133.50000 -1.50	137.00	132.00	137.00	2,415
07 Dec 17	135.00000 +0.50	137.00	131.00	134.00	3,490
06 Dec 17	134.50000 -4.50	139.00	134.00	139.00	5,052
05 Dec 17	139.00000 +0.00	139.00	135.00	138.00	5,793
04 Dec 17	139.00000 -1.00	140.00	136.00	140.00	3,691
01 Dec 17	140.00000 +0.00	140.00	136.00	139.00	3,287
30 Nov 17	140.00000 +2.00	140.00	134.00	139.00	4,185
29 Nov 17	138.00000 -3.00	141.00	134.00	140.00	8,395
28 Nov 17	141.00000 +1.00	141.00	136.00	140.00	9,433
27 Nov 17	140.00000 +2.00	141.00	136.00	139.00	18,012
24 Nov 17	138.00000 +2.00	138.50	134.00	138.00	9,751
22 Nov 17	136.00000 +6.00	136.00	131.00	131.00	16,084
21 Nov 17	130.00000 +0.00	132.00	128.00	131.00	5,026
20 Nov 17	130.00000 +5.00	130.00	124.00	124.00	9,833
17 Nov 17	125.00000 +1.00	125.00	124.00	125.00	4,568
16 Nov 17	124.00000 -1.00	126.00	124.00	126.00	6,683
15 Nov 17	125.00000 +0.50	126.00	124.00	125.00	6,615
14 Nov 17	124.50000 -0.50	127.00	124.00	125.00	6,353
13 Nov 17	125.00000 +0.00	126.93	124.00	125.00	4,613
10 Nov 17	125.00000 +0.00	128.00	124.00	124.00	734
09 Nov 17	125.00000 +0.00	128.00	124.50	125.00	704
08 Nov 17	125.00000 +1.00	129.00	124.00	125.00	4,874
07 Nov 17	124.00000 -5.00	131.00	124.00	131.00	10,471
06 Nov 17	129.00000 +6.50	131.00	126.00	126.00	10,140
03 Nov 17	122.50000 +3.50	124.00	120.00	120.00	2,832
02 Nov 17	119.00000 -1.00	121.00	117.00	120.00	4,507
01 Nov 17	120.00000 -3.00	124.00	117.00	124.00	6,762
31 Oct 17	123.00000 +0.00	124.00	122.00	123.00	2,293
30 Oct 17	123.00000 -1.00	124.00	122.00	124.00	2,673
27 Oct 17	124.00000 +3.00	126.00	119.00	121.00	8,054
26 Oct 17	121.00000 +0.00	121.00	119.00	121.00	2,884
25 Oct 17	121.00000 +1.00	121.00	118.00	119.00	3,676
24 Oct 17	120.00000 -1.00	122.00	119.00	122.00	3,720
23 Oct 17	121.00000 +0.00	122.00	120.00	122.00	3,357
20 Oct 17	121.00000 +1.00	121.00	120.00	120.00	3,390
19 Oct 17	120.00000 -1.00	121.00	119.00	121.00	5,256
18 Oct 17	121.00000 +0.00	123.00	118.00	122.00	6,455
17 Oct 17	121.00000 -2.00	124.00	120.00	124.00	4,906
16 Oct 17	123.00000 -2.00	125.00	121.00	124.00	4,269
13 Oct 17	125.00000 +1.00	125.00	121.00	125.00	4,371
12 Oct 17	124.00000 -3.00	128.73	122.00	127.00	7,348
11 Oct 17	127.00000 -2.00	131.00	126.00	128.00	5,097
10 Oct 17	129.00000 +3.00	129.00	124.00	127.00	8,362
09 Oct 17	126.00000 +3.00	134.00	123.30	124.00	14,763
06 Oct 17	123.00000 -7.00	129.00	122.00	129.00	10,909
05 Oct 17	130.00000 +8.00	132.00	121.00	121.00	18,246
04 Oct 17	122.00000 -2.00	125.00	122.00	123.00	8,088
03 Oct 17	124.00000 +1.00	124.00	120.00	124.00	5,146
02 Oct 17	123.00000 -1.00	127.00	117.00	126.00	16,433
29 Sep 17	124.00000 +9.00	126.00	118.00	120.00	43,597
28 Sep 17	115.00000 +7.00	119.00	108.00	108.00	30,508
27 Sep 17	108.00000 +0.00	110.00	107.00	107.00	3,755
26 Sep 17	108.00000 +0.00	110.00	107.00	110.00	2,552
25 Sep 17	108.00000 +0.00	113.00	108.00	109.00	11,506
22 Sep 17	108.00000 +0.00	109.22	107.00	109.00	2,604
21 Sep 17	108.00000 -3.00	110.00	108.00	110.00	2,326
20 Sep 17	111.00000 +1.00	111.00	107.00	109.00	2,565
19 Sep 17	110.00000 -1.00	112.00	107.10	112.00	3,890
18 Sep 17	111.00000 +1.00	112.00	108.00	111.00	3,424
15 Sep 17	110.00000 +4.00	111.00	105.50	108.00	8,514
14 Sep 17	106.00000 -10.00	117.00	105.00	116.00	13,960
13 Sep 17	116.00000 -1.00	120.00	114.00	118.00	5,241
12 Sep 17	117.00000 +0.00	120.00	115.00	120.00	4,972
11 Sep 17	117.00000 -5.00	122.00	115.00	122.00	5,489
08 Sep 17	122.00000 +1.00	124.00	120.00	122.00	6,141
07 Sep 17	121.00000 +2.00	122.00	118.00	121.00	8,797
06 Sep 17	119.00000 +3.00	124.00	115.00	117.00	49,458
05 Sep 17	116.00000 +12.00	117.00	102.00	102.00	21,636
01 Sep 17	104.00000 +1.00	106.00	100.00	106.00	2,730
31 Aug 17	103.00000 -0.05	106.00	102.00	104.00	3,061
30 Aug 17	103.05400 -3.95	108.00	103.00	106.00	3,431
29 Aug 17	107.00000 +5.00	110.00	101.00	101.00	9,669
28 Aug 17	102.00000 +5.00	104.00	97.00	98.00	8,894
25 Aug 17	97.00000 -1.00	99.00	96.21	97.00	2,463
24 Aug 17	98.00000 +1.00	98.00	96.00	97.00	1,270
23 Aug 17	97.00000 +2.00	99.00	94.00	96.25	1,656
22 Aug 17	95.00000 +0.00	95.50	93.00	95.00	2,256
21 Aug 17	95.00000 +0.00	96.00	93.00	94.00	1,525
18 Aug 17	95.00000 +0.00	96.00	94.00	96.00	1,863
17 Aug 17	95.00000 -1.00	100.00	94.00	96.00	2,922
16 Aug 17	96.00000 +1.00	96.00	94.00	96.00	1,862
15 Aug 17	95.00000 +0.00	96.00	95.00	95.00	1,198
14 Aug 17	95.00000 +3.00	95.00	91.00	91.00	1,429
11 Aug 17	92.00000 +2.00	92.00	90.00	90.00	1,649
10 Aug 17	90.00000 -3.00	95.00	90.00	90.00	3,208
09 Aug 17	93.00000 -6.00	99.00	92.00	98.00	4,922
08 Aug 17	99.00000 +4.00	105.00	96.99	105.00	11,649
07 Aug 17	95.00000 +3.00	100.00	93.14	95.00	8,150
04 Aug 17	92.00000 -5.00	95.00	90.00	95.00	21,933
03 Aug 17	97.00000 -1.00	98.00	97.00	98.00	1,189
02 Aug 17	98.00000 -1.00	100.62	93.00	98.00	4,494
01 Aug 17	99.00000 -0.50	101.00	99.00	100.00	1,200
31 Jul 17	99.50000 -0.50	101.00	99.00	99.12	1,271
28 Jul 17	100.00000 +0.00	101.00	98.00	99.00	2,608
27 Jul 17	100.00000 +0.00	101.98	98.70	100.00	3,182
26 Jul 17	100.00000 +1.00	102.00	98.00	100.00	1,031
25 Jul 17	99.00000 -3.00	104.00	97.00	102.00	6,406
24 Jul 17	102.00000 -2.00	106.00	101.00	104.00	2,786
21 Jul 17	104.00000 -4.00	109.00	103.00	109.00	5,945
20 Jul 17	108.00000 +2.00	109.00	106.00	106.00	2,431
19 Jul 17	106.00000 -4.00	112.00	106.00	110.00	8,885
18 Jul 17	110.00000 +4.00	110.00	104.00	108.00	8,212
17 Jul 17	106.00000 +3.00	114.00	101.00	104.00	19,902
14 Jul 17	103.00000 +14.00	103.00	91.00	91.00	20,521
13 Jul 17	89.00000 +1.00	91.00	85.00	90.00	6,942
12 Jul 17	88.00000 -1.00	91.00	87.00	90.00	3,771
11 Jul 17	89.00000 +3.00	90.00	86.00	87.00	3,977
10 Jul 17	86.00000 -1.00	87.00	86.00	86.00	2,565
07 Jul 17	87.00000 +0.00	88.00	85.00	88.00	1,428
06 Jul 17	87.00000 +2.00	88.00	85.00	85.00	2,420
05 Jul 17	85.00000 -1.00	87.00	85.00	85.00	1,326
03 Jul 17	86.00000 +0.00	87.78	85.00	86.00	443
30 Jun 17	86.00000 -2.00	88.00	86.00	87.00	2,637
29 Jun 17	88.00000 +0.00	89.00	86.00	89.00	3,445
28 Jun 17	88.00000 +0.00	89.91	86.00	89.00	3,975
27 Jun 17	88.00000 +3.00	89.00	80.00	84.00	8,311
26 Jun 17	85.00000 -1.00	88.00	84.00	88.00	3,926
23 Jun 17	86.00000 +4.00	87.00	80.00	83.00	3,803
22 Jun 17	82.00000 -5.00	88.00	81.00	88.00	3,611
21 Jun 17	87.00000 +6.00	88.00	80.00	81.00	7,216
20 Jun 17	81.00000 +6.00	82.90	74.00	74.00	5,536
19 Jun 17	75.00000 +2.00	76.00	72.00	72.00	3,810
16 Jun 17	73.00000 -1.00	75.00	73.00	74.00	3,255
15 Jun 17	74.00000 +5.00	75.00	67.50	68.00	9,872
14 Jun 17	69.00000 -3.00	72.00	66.00	68.00	16,100
13 Jun 17	72.00000 -6.00	79.00	71.00	78.00	22,886
12 Jun 17	78.00000 -1.00	81.00	77.00	80.00	7,833
09 Jun 17	79.00000 -1.00	83.00	79.00	80.00	6,372
08 Jun 17	80.00000 -1.00	82.98	79.00	82.00	5,341
07 Jun 17	81.00000 +2.00	85.00	79.00	83.00	10,684
06 Jun 17	79.00000 -1.00	82.00	78.00	80.00	2,428
05 Jun 17	80.00000 +0.00	83.00	77.00	80.00	5,814
02 Jun 17	80.00000 -1.00	81.90	80.00	80.00	4,250
01 Jun 17	81.00000 -3.00	84.00	80.00	84.00	7,295
31 May 17	84.00000 -1.00	86.00	84.00	85.00	1,213
30 May 17	85.00000 -2.00	88.98	84.00	88.00	1,872
26 May 17	87.00000 +0.00	88.00	85.00	87.00	686
25 May 17	87.00000 +0.00	89.00	85.00	87.00	2,716
24 May 17	87.00000 +3.00	89.00	85.00	85.00	3,551
23 May 17	84.00000 +2.00	85.00	82.00	82.00	4,478
22 May 17	82.00000 +1.00	82.00	79.00	81.00	6,966
19 May 17	81.00000 +0.00	84.00	80.00	82.00	4,556
18 May 17	81.00000 -1.00	84.00	81.00	83.00	6,988
17 May 17	82.00000 -4.00	88.00	82.00	86.00	6,155
16 May 17	86.00000 +0.00	88.00	84.00	86.00	3,048
15 May 17	86.00000 +0.00	89.72	84.00	89.00	6,742
12 May 17	86.00000 -4.00	89.00	84.00	89.00	7,937
11 May 17	90.00000 -1.00	91.00	89.00	90.00	7,436
10 May 17	91.00000 -4.00	95.00	90.00	94.00	4,996
09 May 17	95.00000 +1.00	96.00	86.00	91.00	13,794
08 May 17	94.00000 -3.00	99.00	92.00	98.00	11,225
05 May 17	97.00000 +1.00	101.00	96.00	100.00	10,265
04 May 17	96.00000 -5.00	101.00	95.00	100.00	6,769
03 May 17	101.00000 -1.00	102.00	100.00	102.00	3,869
02 May 17	102.00000 -1.00	104.00	101.00	104.00	3,947
01 May 17	103.00000 -1.00	105.84	102.00	104.00	3,097
28 Apr 17	104.00000 +2.00	104.00	99.00	102.00	5,570
27 Apr 17	102.00000 -1.00	103.00	100.00	103.00	4,998
26 Apr 17	103.00000 +3.00	105.00	101.00	101.00	9,042
25 Apr 17	100.00000 +7.00	102.00	91.50	93.00	13,940
24 Apr 17	93.00000 +1.00	94.00	91.00	93.00	2,929
21 Apr 17	92.00000 +1.00	93.00	91.00	91.00	2,197
20 Apr 17	91.00000 -2.00	94.00	91.00	93.00	522,500
19 Apr 17	93.00000 +3.00	94.00	90.00	92.00	1,160,500
18 Apr 17	90.00000 -3.00	94.00	90.00	93.00	3,808
17 Apr 17	93.00000 +2.00	93.00	90.00	90.00	4,419
13 Apr 17	91.00000 -2.00	95.00	91.00	92.00	14,901
12 Apr 17	93.00000 -2.00	97.00	92.00	96.00	3,899
11 Apr 17	95.00000 +3.00	96.00	92.00	92.00	3,998
10 Apr 17	92.00000 +0.00	101.00	90.00	93.00	73,294
07 Apr 17	92.00000 +2.00	95.00	89.00	89.00	14,366
06 Apr 17	90.00000 +0.00	92.00	88.00	90.00	5,038
05 Apr 17	90.00000 +0.00	91.02	89.00	91.00	8,153
04 Apr 17	90.00000 -1.00	93.00	90.00	92.00	6,615
03 Apr 17	91.00000 +1.00	93.00	91.00	91.00	17,153
31 Mar 17	90.00000 -19.00	94.00	87.00	93.00	12,556,000
30 Mar 17	109.00000 -1.00	111.00	108.00	111.00	2,936
29 Mar 17	110.00000 -1.00	114.00	109.00	112.00	1,348
28 Mar 17	111.00000 +0.00	114.00	111.00	111.00	2,724
27 Mar 17	111.00000 +2.50	111.00	108.00	111.00	1,260
24 Mar 17	108.50000 +0.50	111.00	107.00	109.00	1,565
23 Mar 17	108.00000 -1.00	110.00	108.00	108.00	707
22 Mar 17	109.00000 +0.00	111.00	109.00	110.00	2,704
21 Mar 17	109.00000 -2.00	110.10	106.00	110.00	1,943
20 Mar 17	111.00000 -3.00	116.00	111.00	115.00	4,424
17 Mar 17	114.00000 +5.00	114.00	109.00	109.84	3,427
16 Mar 17	109.00000 +6.00	110.00	104.00	105.00	2,172
15 Mar 17	103.00000 +0.00	104.00	103.00	104.00	1,962
14 Mar 17	103.00000 -2.00	105.00	103.00	105.00	1,192
13 Mar 17	105.00000 +1.00	105.67	103.00	104.00	1,648
10 Mar 17	104.00000 -1.00	106.20	104.00	105.00	1,873
09 Mar 17	105.00000 -2.00	107.10	105.00	105.00	2,962
08 Mar 17	107.00000 +0.00	109.00	106.00	108.00	1,644
07 Mar 17	107.00000 +2.00	109.00	105.00	106.00	1,552
06 Mar 17	105.00000 -4.00	109.00	103.00	109.00	5,680
03 Mar 17	109.00000 -3.00	116.00	107.00	116.00	6,706
02 Mar 17	112.00000 -2.00	115.90	109.00	113.00	3,230
01 Mar 17	114.00000 +1.00	116.00	112.00	114.00	3,149
28 Feb 17	113.00000 +1.00	114.00	111.00	111.00	2,006
27 Feb 17	112.00000 +0.00	112.00	104.00	111.00	6,324
24 Feb 17	112.00000 +1.00	112.00	109.00	111.00	1,713
23 Feb 17	111.00000 -1.00	112.01	111.00	112.00	1,223
22 Feb 17	112.00000 +0.00	112.05	111.00	112.00	1,806
21 Feb 17	112.00000 +0.00	114.00	111.00	112.00	2,732
17 Feb 17	112.00000 +0.00	113.00	110.00	111.00	1,419
16 Feb 17	112.00000 +1.00	112.00	111.00	112.00	1,250
15 Feb 17	111.00000 -1.00	113.00	111.00	113.00	3,450
14 Feb 17	112.00000 +1.00	112.00	110.00	110.50	1,617
13 Feb 17	111.00000 -1.00	113.00	110.00	111.00	1,542
10 Feb 17	112.00000 +1.00	112.00	110.00	111.00	1,420
09 Feb 17	111.00000 -1.00	114.00	111.00	112.00	1,645
08 Feb 17	112.00000 -1.00	114.00	112.00	113.00	2,010
07 Feb 17	113.00000 +2.00	114.00	109.80	110.00	1,200
06 Feb 17	111.00000 +1.00	111.00	110.00	111.00	1,003
03 Feb 17	110.00000 -1.00	112.00	108.00	110.00	2,098
02 Feb 17	111.00000 -3.00	114.00	110.00	111.00	1,719
01 Feb 17	114.00000 +3.00	115.00	110.00	110.00	2,584
31 Jan 17	111.00000 +0.00	111.00	107.00	109.00	1,834
30 Jan 17	111.00000 -1.00	112.00	107.00	112.00	4,500
27 Jan 17	112.00000 -1.00	112.00	111.00	112.00	1,784
26 Jan 17	113.00000 -3.00	118.00	112.00	118.00	2,751
25 Jan 17	116.00000 +3.00	116.42	111.00	115.00	5,590
24 Jan 17	113.00000 -6.00	119.00	113.00	117.00	5,408
23 Jan 17	119.00000 +0.00	120.00	116.00	118.00	3,004
20 Jan 17	119.00000 +2.00	119.00	116.00	116.00	2,428
19 Jan 17	117.00000 +2.00	118.00	114.00	114.00	2,273
18 Jan 17	115.00000 +0.00	115.00	111.00	112.00	3,260
17 Jan 17	115.00000 -1.00	118.00	112.00	115.00	4,475
13 Jan 17	116.00000 -3.00	122.00	115.00	121.00	4,753
12 Jan 17	119.00000 -6.00	125.00	118.00	125.00	3,280
11 Jan 17	125.00000 -1.00	133.00	122.00	133.00	4,291
10 Jan 17	126.00000 +2.00	134.00	122.00	123.00	13,867
09 Jan 17	124.00000 +6.00	124.86	118.00	120.00	7,305
06 Jan 17	118.00000 +3.00	119.00	115.00	115.00	2,352
05 Jan 17	115.00000 +1.00	116.00	113.00	113.00	1,859
04 Jan 17	114.00000 +1.00	116.00	111.00	113.00	1,942
03 Jan 17	113.00000 +4.00	116.00	108.00	110.00	3,417
30 Dec 16	109.00000 -3.00	111.00	108.00	111.00	2,775
29 Dec 16	112.00000 +2.00	113.60	109.00	109.00	2,885
28 Dec 16	110.00000 -5.00	114.00	110.00	114.00	2,459
27 Dec 16	115.00000 +5.00	116.00	109.00	109.00	1,583
23 Dec 16	110.00000 +2.00	112.00	109.00	109.00	500
22 Dec 16	108.00000 -7.00	115.00	108.00	114.00	2,889
21 Dec 16	115.00000 +15.00	115.00	99.00	101.00	5,010
20 Dec 16	100.00000 +0.00	103.00	100.00	100.00	2,257
19 Dec 16	100.00000 +0.00	103.00	98.00	100.00	1,482
16 Dec 16	100.00000 +0.00	103.00	100.00	101.00	2,823
15 Dec 16	100.00000 -2.00	103.00	98.00	101.00	1,886
14 Dec 16	102.00000 -4.00	106.00	101.00	106.00	1,136
13 Dec 16	106.00000 +2.00	107.00	93.00	104.00	8,986
12 Dec 16	104.00000 -4.00	107.00	104.00	106.00	1,510
09 Dec 16	108.00000 +1.00	109.00	106.00	109.00	1,277
08 Dec 16	107.00000 +3.00	110.00	105.00	110.00	3,633
07 Dec 16	104.00000 +7.00	107.00	99.50	100.00	4,158
06 Dec 16	97.00000 -2.00	99.00	96.00	99.00	140
05 Dec 16	99.00000 +1.00	100.00	96.50	97.00	273
02 Dec 16	98.00000 -2.00	101.00	89.00	100.00	15,299
01 Dec 16	100.00000 -3.00	104.00	100.00	103.00	2,960
30 Nov 16	103.00000 +1.00	104.00	101.00	103.00	2,846
29 Nov 16	102.00000 -3.00	106.00	102.00	104.00	1,833
28 Nov 16	105.00000 -2.00	107.00	105.00	105.00	658
25 Nov 16	107.00000 +2.00	107.00	105.00	105.00	709
23 Nov 16	105.00000 +0.00	105.00	102.00	104.00	2,207
22 Nov 16	105.00000 +2.00	108.00	104.00	104.00	1,355
21 Nov 16	103.00000 -1.00	104.00	102.00	103.00	1,991
18 Nov 16	104.00000 -3.00	108.00	102.00	108.00	2,689
17 Nov 16	107.00000 -1.00	109.00	107.00	109.00	1,623
16 Nov 16	108.00000 +2.00	110.00	105.00	105.00	2,087
15 Nov 16	106.00000 +3.00	108.00	101.00	103.00	2,641
14 Nov 16	103.00000 -7.00	112.00	102.00	112.00	5,057
11 Nov 16	110.00000 -1.00	110.00	108.00	110.00	1,603
10 Nov 16	111.00000 -1.00	112.00	109.00	112.00	1,704
09 Nov 16	112.00000 +2.00	112.00	97.00	104.00	3,261
08 Nov 16	110.00000 +3.00	115.00	107.00	115.00	4,590
07 Nov 16	107.00000 -1.00	111.00	103.00	110.00	4,641
04 Nov 16	108.00000 +2.00	113.00	105.00	105.00	2,957
03 Nov 16	106.00000 -4.00	114.00	105.00	114.00	4,919
02 Nov 16	110.00000 -6.00	118.00	108.00	118.00	4,427
01 Nov 16	116.00000 -2.00	119.00	116.00	118.86	1,018
31 Oct 16	118.00000 +0.00	119.00	116.00	116.00	924
28 Oct 16	118.00000 +3.00	120.98	115.00	115.00	1,470
27 Oct 16	115.00000 -3.00	119.80	114.00	117.00	2,741
26 Oct 16	118.00000 +0.00	121.00	117.00	119.00	4,576
25 Oct 16	118.00000 +0.00	118.00	115.00	118.00	2,690
24 Oct 16	118.00000 +5.00	118.00	110.00	113.00	2,326
21 Oct 16	113.00000 +4.00	113.00	108.00	108.00	2,816
20 Oct 16	109.00000 -1.00	111.00	106.00	111.00	2,975
19 Oct 16	110.00000 -1.00	112.00	108.00	112.00	3,448
18 Oct 16	111.00000 +0.00	112.00	110.00	112.00	2,741
17 Oct 16	111.00000 -2.00	113.00	109.00	112.00	5,316
14 Oct 16	113.00000 +2.00	118.00	111.00	113.00	3,275
13 Oct 16	111.00000 -3.00	116.00	109.00	113.00	7,535
12 Oct 16	114.00000 -6.00	121.00	114.00	121.00	5,000
11 Oct 16	120.00000 +1.00	125.00	117.00	120.00	11,161
10 Oct 16	119.00000 +7.40	122.00	111.00	113.00	6,849
07 Oct 16	111.60000 -1.00	120.00	111.40	117.40	8,020
06 Oct 16	112.60001 -4.60	120.00	112.40	119.00	8,632
05 Oct 16	117.20000 -16.60	137.40	112.40	137.40	22,261
04 Oct 16	133.80000 -0.80	138.00	133.40	134.80	4,708
03 Oct 16	134.60001 +6.60	134.60	126.20	129.00	8,764
30 Sep 16	128.00000 +3.60	128.78	122.20	124.00	6,267
29 Sep 16	124.39999 +1.00	124.60	122.00	123.40	966
28 Sep 16	123.40000 -0.40	124.40	121.20	124.20	1,921
27 Sep 16	123.80000 +2.40	124.60	120.20	121.80	1,479
26 Sep 16	121.40000 -2.20	124.40	120.20	124.40	3,270
23 Sep 16	123.60000 +0.00	125.60	121.20	124.00	3,335
22 Sep 16	123.60000 -1.60	130.20	123.40	125.00	3,307
21 Sep 16	125.20000 -2.40	128.80	121.80	128.40	4,856
20 Sep 16	127.60001 +0.00	133.18	127.60	127.60	2,815
19 Sep 16	127.60001 +5.80	131.00	123.80	123.80	5,835
16 Sep 16	121.80000 -7.60	132.00	121.00	128.00	8,575
15 Sep 16	129.39999 +7.60	131.60	120.40	120.40	11,220
14 Sep 16	121.80000 +6.40	123.40	115.00	115.00	12,943
13 Sep 16	115.40000 -1.60	117.00	111.60	117.00	4,112
12 Sep 16	117.00000 +11.80	117.80	106.00	106.00	6,150
09 Sep 16	105.20000 -5.80	110.08	105.20	110.00	2,964
08 Sep 16	111.00000 -2.80	116.60	110.20	116.60	7,585
07 Sep 16	113.80000 +4.20	116.20	108.40	108.40	7,404
06 Sep 16	109.60000 +5.80	110.60	103.00	103.00	6,926
02 Sep 16	103.80000 +2.80	104.00	99.60	99.60	3,159
01 Sep 16	101.00000 +0.80	101.60	98.60	99.60	752
31 Aug 16	100.20000 -0.80	105.00	96.40	102.00	6,304
30 Aug 16	101.00000 +2.00	101.00	98.00	99.80	1,508
29 Aug 16	99.00000 -0.60	100.40	98.00	100.00	2,119
26 Aug 16	99.60000 +2.80	101.80	97.40	97.40	1,983
25 Aug 16	96.80000 +0.40	99.00	96.40	96.60	2,030
24 Aug 16	96.40000 -3.00	100.35	96.40	100.20	2,462
23 Aug 16	99.39999 -0.20	100.60	99.40	100.40	1,760
22 Aug 16	99.60000 -0.60	101.80	97.20	101.00	3,958
19 Aug 16	100.20000 +0.80	101.84	98.60	99.00	4,154
18 Aug 16	99.39999 +3.80	99.80	96.60	96.60	4,705
17 Aug 16	95.60001 +0.80	96.20	94.00	95.20	1,673
16 Aug 16	94.80000 +0.40	95.00	93.00	94.40	2,207
15 Aug 16	94.39999 +0.00	95.80	93.20	94.00	2,738
12 Aug 16	94.39999 -0.20	94.64	94.00	94.40	1,060
11 Aug 16	94.60000 +0.00	98.40	94.00	94.00	1,274
10 Aug 16	94.60000 -3.20	97.60	92.20	97.60	6,789
09 Aug 16	97.80000 +0.00	100.44	96.00	100.00	4,076
08 Aug 16	97.80000 +0.04	102.00	96.66	100.00	3,846
05 Aug 16	97.76000 +0.56	98.20	96.40	97.00	1,097
04 Aug 16	97.20000 +2.60	97.40	94.80	95.00	767
03 Aug 16	94.60000 +0.80	97.38	93.80	94.20	1,268
02 Aug 16	93.80000 -3.00	97.80	92.60	96.80	2,627
01 Aug 16	96.80000 -1.20	99.12	95.80	97.60	2,086
29 Jul 16	98.00000 +5.80	98.00	92.00	92.00	1,660
28 Jul 16	92.20000 -3.20	96.00	91.80	96.00	2,885
27 Jul 16	95.40000 +2.40	97.00	90.00	92.60	1,822
26 Jul 16	93.00000 +0.80	93.40	90.20	92.80	2,091
25 Jul 16	92.20000 -0.20	93.80	90.20	92.80	3,102
22 Jul 16	92.39999 -3.20	96.40	92.00	96.20	1,023
21 Jul 16	95.60001 -1.00	98.40	94.00	98.20	1,933
20 Jul 16	96.60000 +4.00	96.80	90.32	93.80	3,599
19 Jul 16	92.60001 -5.40	98.20	92.00	98.00	3,133
18 Jul 16	98.00000 -2.20	100.60	97.20	100.60	1,919
15 Jul 16	100.20000 -1.40	104.40	100.00	101.60	3,815
14 Jul 16	101.60000 -0.40	104.80	100.40	101.00	3,327
13 Jul 16	102.00000 +5.00	104.40	98.40	98.40	6,392
12 Jul 16	97.00000 -2.60	102.00	95.20	100.00	5,101
11 Jul 16	99.60000 +2.00	101.00	96.00	98.80	5,241
08 Jul 16	97.60001 +2.60	98.00	95.00	95.80	4,098
07 Jul 16	95.00000 +1.40	96.00	94.00	94.00	1,821
06 Jul 16	93.60000 +1.80	93.80	89.80	89.80	3,062
05 Jul 16	91.80000 -1.80	94.24	91.00	93.60	856
01 Jul 16	93.60000 +2.60	94.40	91.40	91.60	4,404
30 Jun 16	91.00000 +1.80	92.80	88.40	88.40	2,563
29 Jun 16	89.20000 +1.00	90.00	87.60	88.80	7,067
28 Jun 16	88.20000 +0.60	88.60	86.40	88.00	3,368
27 Jun 16	87.60001 -1.40	88.00	84.80	88.00	2,389
24 Jun 16	89.00000 -1.00	89.00	85.00	85.20	2,768
23 Jun 16	90.00000 +1.00	92.20	89.00	90.00	2,304
22 Jun 16	89.00000 +1.00	91.00	87.80	87.80	2,040
21 Jun 16	88.00000 +2.20	89.00	85.20	85.80	3,024
20 Jun 16	85.80000 -0.80	88.20	84.63	88.20	1,839
17 Jun 16	86.60000 +0.20	87.60	85.60	86.00	1,154
16 Jun 16	86.40000 +1.40	86.40	84.40	85.20	518
15 Jun 16	85.00000 -1.80	87.30	84.20	87.00	1,469
14 Jun 16	86.80000 -1.20	88.20	84.00	87.00	3,334
13 Jun 16	88.00000 -3.60	91.60	86.00	91.60	3,493
10 Jun 16	91.60000 +0.20	93.70	90.00	90.00	2,358
09 Jun 16	91.40000 +1.40	94.40	90.00	90.00	2,797
08 Jun 16	90.00000 -3.80	97.20	89.00	93.00	5,639
07 Jun 16	93.80000 -2.80	99.80	92.20	98.60	4,731
06 Jun 16	96.60000 +7.60	99.40	89.00	89.00	12,089
03 Jun 16	89.00000 -0.20	90.60	87.20	89.40	2,833
02 Jun 16	89.20000 -0.40	90.40	88.40	89.00	5,251
01 Jun 16	89.60000 +3.80	89.80	84.20	85.00	4,469
31 May 16	85.80000 +2.00	88.20	82.20	84.00	6,422
27 May 16	83.80000 +2.20	83.80	80.80	82.00	2,129
26 May 16	81.60000 -0.40	84.00	80.00	81.60	4,397
25 May 16	82.00000 -1.40	84.60	81.20	83.20	3,863
24 May 16	83.40000 -0.60	85.00	82.60	85.00	1,826
23 May 16	84.00000 -1.80	89.80	82.20	86.60	3,577
20 May 16	85.80000 +1.20	88.00	84.00	85.00	513
19 May 16	84.60000 -3.40	90.39	84.20	89.00	1,823
18 May 16	88.00000 +2.40	90.41	85.00	86.20	4,776
17 May 16	85.60001 +0.60	87.20	83.60	85.20	2,719
16 May 16	85.00000 +4.00	85.00	80.40	81.00	4,304
13 May 16	81.00000 -0.20	85.00	80.00	80.00	2,796
12 May 16	81.20000 -3.20	86.59	81.00	85.60	3,021
11 May 16	84.39999 -5.60	90.60	84.40	88.80	2,587
10 May 16	90.00000 +0.60	93.60	88.00	90.00	6,855
09 May 16	89.39999 +2.40	89.80	87.20	88.00	2,024
06 May 16	87.00000 +0.40	89.80	85.20	86.20	1,904
05 May 16	86.60000 -2.40	91.60	85.20	90.40	2,461
04 May 16	89.00000 +0.60	92.12	84.20	87.80	2,132
03 May 16	88.40000 -0.20	90.20	86.80	90.20	1,519
02 May 16	88.60000 +2.20	89.00	86.20	87.60	1,603
29 Apr 16	86.40000 -3.60	90.60	84.21	90.60	3,070
28 Apr 16	90.00000 -0.60	95.98	89.20	89.20	2,913
27 Apr 16	90.60001 +1.40	92.00	84.40	90.00	1,277
26 Apr 16	89.20000 -4.20	96.80	89.20	95.00	2,027
25 Apr 16	93.40000 +8.00	93.40	85.80	86.00	2,081
22 Apr 16	85.40000 +0.40	87.60	83.60	85.00	1,015
21 Apr 16	85.00000 +0.40	85.00	82.40	83.80	1,879
20 Apr 16	84.60000 +0.60	86.40	83.40	83.40	1,225
19 Apr 16	84.00000 -2.40	87.00	83.00	86.40	2,874
18 Apr 16	86.40000 -4.20	91.76	86.00	89.20	2,406
15 Apr 16	90.60001 -1.40	92.20	88.60	91.40	993
14 Apr 16	92.00000 +4.80	92.00	85.50	87.60	1,842
13 Apr 16	87.20000 +3.20	88.60	83.80	84.00	1,701
12 Apr 16	84.00000 +1.00	84.80	82.40	82.40	1,215
11 Apr 16	83.00000 +1.00	83.40	81.20	82.00	1,274
08 Apr 16	82.00000 -5.60	88.00	82.00	88.00	1,697
07 Apr 16	87.60001 -0.40	87.80	85.20	87.60	657
06 Apr 16	88.00000 +3.50	89.00	83.00	84.00	2,694
05 Apr 16	84.50000 +3.50	84.80	79.00	80.00	1,100
04 Apr 16	81.00000 +2.80	84.80	78.20	78.20	1,219
01 Apr 16	78.20000 -0.20	80.00	77.40	78.40	4,647
31 Mar 16	78.40000 -1.80	80.20	78.00	80.00	4,608
30 Mar 16	80.20000 -4.80	88.20	80.00	88.00	2,831
29 Mar 16	85.00000 -2.00	87.20	82.80	87.20	2,683
28 Mar 16	87.00000 -2.80	90.00	86.60	90.00	2,138
24 Mar 16	89.80000 +2.20	90.00	87.40	87.40	2,091
23 Mar 16	87.60001 -0.60	89.00	87.00	87.00	797
22 Mar 16	88.20000 -1.80	95.60	87.00	90.00	2,504
21 Mar 16	90.00000 -3.20	95.40	89.00	94.20	2,639
18 Mar 16	93.20000 -0.60	98.40	91.00	94.00	6,269
17 Mar 16	93.80000 +16.90	95.00	77.40	77.40	11,985
16 Mar 16	76.90000 -9.30	87.38	76.00	86.80	8,468
15 Mar 16	86.20000 -6.20	91.60	85.00	90.40	4,361
14 Mar 16	92.39999 +2.00	95.97	89.90	91.00	5,581
11 Mar 16	90.40000 +1.00	91.40	87.20	90.00	3,426
10 Mar 16	89.39999 -12.00	99.00	88.10	99.00	11,246
09 Mar 16	101.40000 +0.60	104.60	99.20	103.60	4,118
08 Mar 16	100.80000 -2.80	104.80	98.01	104.80	4,080
07 Mar 16	103.60000 +9.20	103.60	91.60	91.60	4,868
04 Mar 16	94.39999 -4.80	99.80	91.80	98.60	7,027
03 Mar 16	99.20000 -1.00	105.80	98.20	101.00	5,296
02 Mar 16	100.20000 +2.20	103.50	96.80	98.20	3,089
01 Mar 16	98.00000 -5.20	104.40	95.40	103.20	5,332
29 Feb 16	103.20000 +0.80	106.00	97.90	104.00	7,215
26 Feb 16	102.39999 +9.40	117.40	98.00	98.80	16,338
25 Feb 16	93.00000 +5.60	94.80	84.80	87.40	3,205
24 Feb 16	87.39999 +2.00	89.20	81.20	82.60	4,690
23 Feb 16	85.40000 -1.80	89.60	82.00	89.20	5,149
22 Feb 16	87.20000 +5.40	89.80	82.00	82.00	5,989
19 Feb 16	81.80000 +3.60	84.00	76.00	78.40	2,559
18 Feb 16	78.20000 -0.80	82.26	76.00	80.40	2,247
17 Feb 16	79.00000 +1.80	82.20	76.60	77.00	5,516
16 Feb 16	77.20000 +6.60	79.00	74.00	74.00	3,827
12 Feb 16	70.60000 +6.40	71.60	64.00	64.40	4,223
11 Feb 16	64.20000 -4.00	68.60	62.20	68.20	4,307
10 Feb 16	68.20000 -3.00	74.00	68.00	71.00	2,763
09 Feb 16	71.20000 -2.20	74.20	71.00	72.40	1,817
08 Feb 16	73.40000 -0.60	77.80	71.00	73.00	3,134
05 Feb 16	74.00000 -5.00	80.80	71.60	79.20	6,373
04 Feb 16	79.00000 +6.80	79.60	71.40	71.40	2,167
03 Feb 16	72.20000 -7.00	79.60	72.20	79.20	3,570
02 Feb 16	79.20000 +0.20	81.00	78.00	78.20	1,842
01 Feb 16	79.00000 +2.20	79.80	73.40	76.60	3,757
29 Jan 16	76.80000 +4.00	79.64	71.60	73.00	3,704
28 Jan 16	72.80000 -5.60	78.20	72.40	78.20	4,054
27 Jan 16	78.40000 -0.60	80.40	76.40	78.80	271
26 Jan 16	79.00000 +1.60	80.60	76.60	78.40	309
25 Jan 16	77.39999 -4.40	81.60	76.60	80.40	3,959
22 Jan 16	81.80000 +0.90	84.40	79.20	81.20	4,483
21 Jan 16	80.90000 -1.70	87.40	80.60	83.00	3,753
20 Jan 16	82.60001 +2.00	84.50	70.00	80.20	14,539
19 Jan 16	80.60001 -5.60	89.20	80.60	86.00	6,071
15 Jan 16	86.20000 -1.00	88.36	83.00	84.60	6,406
14 Jan 16	87.20000 +1.60	90.78	85.14	85.40	3,743
13 Jan 16	85.60001 -11.60	99.20	81.20	97.80	8,527
12 Jan 16	97.20000 +3.00	102.78	96.00	96.20	4,353
11 Jan 16	94.20000 -0.70	103.00	91.80	99.40	7,670
08 Jan 16	94.89999 -1.10	98.00	92.20	94.00	3,920
07 Jan 16	96.00000 -7.40	100.00	90.00	100.00	15,741
06 Jan 16	103.40000 -9.20	110.93	103.00	109.80	5,402
05 Jan 16	112.60001 -1.00	116.67	109.40	116.67	3,662
04 Jan 16	113.60000 +2.20	117.00	110.00	110.00	5,986
31 Dec 15	111.40000 -10.00	122.60	110.60	120.80	13,746
30 Dec 15	121.40000 -1.80	124.40	120.40	122.80	3,986
29 Dec 15	123.20000 +0.80	126.60	120.40	120.80	2,804
28 Dec 15	122.39999 -4.60	126.80	120.80	125.60	5,294
24 Dec 15	127.00000 -0.40	128.92	126.00	127.20	1,414
23 Dec 15	127.39999 -3.00	134.08	125.40	130.40	4,255
22 Dec 15	130.39999 +2.20	130.40	125.40	128.00	2,074
21 Dec 15	128.20000 -15.20	137.80	122.80	136.00	9,147
18 Dec 15	143.39999 -0.40	148.00	143.40	144.00	2,549
17 Dec 15	143.80000 +2.40	144.00	139.80	142.40	1,943
16 Dec 15	141.40001 +2.20	141.80	140.20	141.70	1,593
15 Dec 15	139.20000 +3.80	140.80	134.68	136.80	2,777
14 Dec 15	135.39999 -2.40	140.00	132.00	137.40	2,767
11 Dec 15	137.80000 -4.00	141.20	136.80	140.00	953
10 Dec 15	141.80000 +0.80	143.40	138.80	140.20	986
09 Dec 15	141.00000 -0.60	141.60	139.00	141.40	1,829
08 Dec 15	141.60001 -0.20	146.00	139.00	140.40	928
07 Dec 15	141.80000 +2.60	141.80	136.40	139.60	1,103
04 Dec 15	139.20000 +0.80	140.20	137.80	139.00	838
03 Dec 15	138.39999 -4.40	143.60	135.20	142.20	2,208
02 Dec 15	142.80000 -5.20	147.20	139.40	147.20	2,058
01 Dec 15	148.00000 +2.60	149.60	137.60	140.80	4,159
30 Nov 15	145.39999 +3.80	148.80	141.60	141.60	3,609
27 Nov 15	141.60001 +3.00	142.58	136.80	138.60	1,013
25 Nov 15	138.59999 +6.40	139.00	131.60	131.60	3,460
24 Nov 15	132.20000 -1.60	133.20	130.60	131.80	1,421
23 Nov 15	133.80000 +2.00	133.80	129.60	130.40	1,993
20 Nov 15	131.80000 +2.40	134.00	129.20	130.80	3,557
19 Nov 15	129.39999 -1.40	132.00	127.20	132.00	3,306
18 Nov 15	130.80000 +3.00	133.39	129.00	129.20	3,242
17 Nov 15	127.80000 -5.80	136.40	126.00	136.40	5,497
16 Nov 15	133.59999 -6.40	142.00	132.00	142.00	5,189
13 Nov 15	140.00000 -16.20	150.80	137.00	140.00	21,961
12 Nov 15	156.20000 -3.40	160.56	155.00	159.60	5,906
11 Nov 15	159.60001 -0.40	161.80	158.20	159.40	3,817
10 Nov 15	160.00000 +0.00	160.00	156.00	158.60	3,430
09 Nov 15	160.00000 +2.00	162.00	157.83	158.80	6,982
06 Nov 15	158.00000 +3.00	159.00	154.00	157.20	3,511
05 Nov 15	155.00000 -1.80	156.20	153.00	155.60	3,806
04 Nov 15	156.80000 +0.60	159.00	152.00	157.80	3,842
03 Nov 15	156.20000 +1.30	156.40	151.00	154.80	5,570
02 Nov 15	154.89999 +6.10	157.60	146.00	146.00	5,036
30 Oct 15	148.80000 -1.60	150.60	140.80	150.00	6,971
29 Oct 15	150.39999 +2.40	155.60	146.60	149.60	12,520
28 Oct 15	148.00000 +11.40	149.40	139.60	139.60	10,666
27 Oct 15	136.60001 +4.80	138.00	128.00	128.00	8,157
26 Oct 15	131.80000 +10.40	131.80	120.00	122.00	5,198
23 Oct 15	121.40000 -1.00	123.80	121.40	123.20	3,368
22 Oct 15	122.39999 +0.00	123.60	121.20	123.00	3,143
21 Oct 15	122.39999 -1.80	125.60	122.00	124.80	5,873
20 Oct 15	124.20000 -1.20	127.00	124.00	125.00	2,404
19 Oct 15	125.40000 +1.20	127.00	122.00	124.00	5,392
16 Oct 15	124.20000 +0.20	126.30	123.20	123.40	5,669
15 Oct 15	124.00000 -2.20	127.00	123.80	126.20	2,774
14 Oct 15	126.20000 +2.00	127.00	123.00	124.60	4,600
13 Oct 15	124.20000 -2.40	129.00	123.80	123.80	2,337
12 Oct 15	126.60000 +1.20	128.00	125.00	125.00	1,218
09 Oct 15	125.40000 -1.60	130.40	124.54	128.00	3,343
08 Oct 15	127.00000 -4.00	134.80	124.20	130.20	4,175
07 Oct 15	131.00000 +2.60	131.60	127.80	128.20	3,958
06 Oct 15	128.39999 -0.40	137.30	127.40	128.80	4,624
05 Oct 15	128.80000 +3.20	136.80	126.20	128.00	5,210
02 Oct 15	125.60001 +2.20	129.00	122.60	122.60	4,255
01 Oct 15	123.40000 -2.80	128.00	122.60	125.80	5,685
30 Sep 15	126.20000 +0.20	130.40	126.00	127.40	1,970
29 Sep 15	126.00000 -0.80	129.80	124.00	127.40	6,914
28 Sep 15	126.80000 -3.00	128.80	126.00	128.80	3,944
25 Sep 15	129.79999 -2.60	137.60	128.00	134.40	4,929
24 Sep 15	132.39999 +2.00	133.60	127.80	130.00	4,146
23 Sep 15	130.39999 -4.80	135.00	128.40	134.60	3,975
22 Sep 15	135.20001 -2.00	136.70	132.40	136.00	5,185
21 Sep 15	137.20000 -1.60	140.00	135.40	139.60	1,927
18 Sep 15	138.80000 +4.60	138.80	132.00	132.00	2,808
17 Sep 15	134.20000 +0.20	135.99	132.00	134.00	3,677
16 Sep 15	134.00000 -2.00	137.80	133.60	137.00	3,588
15 Sep 15	136.00000 -1.20	140.00	136.00	136.20	1,965
14 Sep 15	137.20000 -6.60	144.00	136.20	143.40	5,199
11 Sep 15	143.80000 +1.60	144.40	138.00	140.00	2,993
10 Sep 15	142.20000 -6.60	146.20	141.00	145.20	5,999
09 Sep 15	148.80000 +1.40	149.80	146.20	149.80	2,024
08 Sep 15	147.39999 +0.00	149.60	147.00	149.00	2,319
04 Sep 15	147.39999 +2.40	148.50	140.00	144.00	2,674
03 Sep 15	145.00000 -1.80	150.00	143.50	148.20	3,424
02 Sep 15	146.80000 +8.00	149.60	140.00	140.00	6,876
01 Sep 15	138.80000 +0.80	142.80	130.20	135.80	2,671
31 Aug 15	138.00000 +4.80	142.40	133.00	133.20	3,925
28 Aug 15	133.20000 +6.40	138.40	126.20	126.20	2,314
27 Aug 15	126.80000 -3.20	132.00	125.00	131.60	3,927
26 Aug 15	130.00000 +4.00	131.20	126.00	129.80	4,576
25 Aug 15	126.00000 -2.40	137.00	126.00	130.40	6,351
24 Aug 15	128.39999 -10.60	136.30	115.00	130.20	9,917
21 Aug 15	139.00000 -3.60	144.20	136.40	136.40	3,689
20 Aug 15	142.60001 -9.40	152.00	142.00	150.00	5,523
19 Aug 15	152.00000 -2.00	154.00	147.20	154.00	2,605
18 Aug 15	153.99800 +0.40	154.80	145.40	154.00	5,699
17 Aug 15	153.59999 +16.40	155.00	137.20	137.20	16,389
14 Aug 15	137.20000 +13.60	147.20	132.00	140.00	17,470
13 Aug 15	123.60000 -4.70	129.40	120.60	128.40	3,697
12 Aug 15	128.30000 -1.50	131.20	125.60	129.00	2,478
11 Aug 15	129.79999 +0.20	132.60	128.00	129.60	3,907
10 Aug 15	129.60001 -0.80	137.40	128.00	129.60	2,145
07 Aug 15	130.39999 +0.00	130.80	125.20	128.80	2,257
06 Aug 15	130.39999 -6.00	136.78	126.00	136.20	10,127
05 Aug 15	136.40001 +0.40	138.20	134.00	137.60	1,882
04 Aug 15	136.00000 +3.70	138.60	131.60	131.60	3,232
03 Aug 15	132.29999 +1.70	135.00	130.00	130.60	2,199
31 Jul 15	130.60001 +3.00	132.80	128.40	128.40	3,118
30 Jul 15	127.60001 -2.80	130.00	124.60	130.00	2,768
29 Jul 15	130.39999 +8.40	131.00	120.60	122.20	2,241
28 Jul 15	122.00000 +0.60	123.80	119.60	123.40	2,373
27 Jul 15	121.40000 -4.40	125.20	119.00	125.00	5,463
24 Jul 15	125.80000 -4.40	132.80	124.29	128.00	3,871
23 Jul 15	130.20001 -2.80	133.20	123.20	131.00	4,821
22 Jul 15	133.00000 +0.20	135.60	131.60	132.60	1,852
21 Jul 15	132.80000 +1.40	137.00	128.00	133.69	2,859
20 Jul 15	131.40001 -4.60	140.00	128.00	135.00	3,240
17 Jul 15	136.00000 +5.80	137.60	130.20	132.41	3,270
16 Jul 15	130.20001 +1.60	131.20	125.60	129.00	2,901
15 Jul 15	128.59999 -4.40	136.40	127.00	131.00	4,735
14 Jul 15	133.00000 +2.60	136.40	127.00	130.60	3,597
13 Jul 15	130.39999 +6.40	131.00	123.43	124.20	5,300
10 Jul 15	124.00000 +8.00	124.00	116.00	117.60	4,159
09 Jul 15	116.00000 -7.00	125.00	115.00	124.00	6,792
08 Jul 15	123.00000 -1.80	125.60	119.00	122.60	4,893
07 Jul 15	124.80000 -2.20	126.40	122.60	126.40	2,433
06 Jul 15	127.00000 -1.40	128.40	123.40	124.00	1,660
02 Jul 15	128.39999 -1.00	129.80	125.00	129.40	1,665
01 Jul 15	129.39999 +6.60	129.40	123.20	124.20	2,667
30 Jun 15	122.80000 -0.80	124.80	121.60	122.80	3,070
29 Jun 15	123.60000 -9.40	130.00	117.20	129.20	10,526
26 Jun 15	133.00000 -12.20	148.40	127.20	146.60	14,146
25 Jun 15	145.20001 +2.20	153.64	141.00	142.80	17,586
24 Jun 15	143.00000 +12.00	144.00	134.00	134.60	8,351
23 Jun 15	131.00000 +9.40	135.00	117.60	121.60	10,013
22 Jun 15	121.60000 +10.80	121.60	113.40	115.00	3,285
19 Jun 15	110.80000 +6.80	112.00	103.40	104.00	7,395
18 Jun 15	104.00000 -12.20	117.60	103.60	116.40	11,359
17 Jun 15	116.20000 -4.40	123.80	116.20	120.20	9,093
16 Jun 15	120.60001 -2.60	123.80	120.40	121.80	4,791
15 Jun 15	123.20000 -4.60	128.00	121.60	126.80	5,031
12 Jun 15	127.80000 -0.20	130.00	126.00	126.60	3,689
11 Jun 15	128.00000 +2.60	129.00	123.80	124.20	3,952
10 Jun 15	125.40000 +0.20	126.00	121.60	124.40	4,394
09 Jun 15	125.20000 +1.00	125.93	123.60	123.60	4,407
08 Jun 15	124.20000 +0.40	125.80	122.00	124.20	5,212
05 Jun 15	123.80000 +0.80	126.40	122.20	124.40	3,505
04 Jun 15	123.00000 -4.60	130.00	120.00	128.00	8,270
03 Jun 15	127.60001 +0.80	129.20	126.00	127.00	3,750
02 Jun 15	126.80000 +0.80	129.80	124.00	125.40	5,511
01 Jun 15	126.00000 +0.00	128.00	125.00	126.00	2,697
29 May 15	126.00000 +0.80	127.00	122.40	123.00	5,436
28 May 15	125.20000 -5.00	135.80	122.20	131.00	10,231
27 May 15	130.20001 +8.40	131.80	121.80	122.40	6,887
26 May 15	121.80000 -0.20	124.00	121.20	123.00	4,249
22 May 15	122.00000 -2.00	124.00	120.00	124.00	3,693
21 May 15	124.00000 +0.60	124.00	120.80	122.60	2,648
20 May 15	123.40000 +0.20	127.30	120.40	124.20	5,225
19 May 15	123.20000 -1.60	128.40	121.60	125.80	5,743
18 May 15	124.80000 +6.20	130.20	117.00	119.80	9,511
15 May 15	118.60000 +0.00	123.00	113.60	119.20	9,652
14 May 15	118.60000 -8.80	127.40	114.80	127.40	24,416
13 May 15	127.39999 -10.20	141.20	125.45	141.20	19,165
12 May 15	137.60001 -4.60	142.20	133.80	142.00	21,941
11 May 15	142.20000 -21.40	159.80	140.40	152.20	27,751
08 May 15	163.60001 +11.40	163.80	152.80	157.00	13,130
07 May 15	152.20000 +8.00	152.20	141.80	143.80	6,331
06 May 15	144.20000 +1.40	146.20	140.80	144.20	4,237
05 May 15	142.80000 -0.60	145.60	140.00	145.40	5,395
04 May 15	143.39999 +5.20	146.00	139.20	140.00	6,704
01 May 15	138.20000 -2.80	143.60	137.40	143.60	6,894
30 Apr 15	141.00000 +1.80	141.20	136.30	138.00	8,076
29 Apr 15	139.20000 +0.00	143.00	137.40	139.80	7,567
28 Apr 15	139.20000 -3.00	146.00	137.40	142.80	10,184
27 Apr 15	142.20000 -8.20	161.80	140.00	155.00	12,662
24 Apr 15	150.39999 +10.00	166.00	148.02	150.00	24,437
23 Apr 15	140.39999 -2.20	143.60	136.00	142.80	15,113
22 Apr 15	142.60001 -1.20	145.60	140.80	144.40	8,108
21 Apr 15	143.80000 -4.40	149.40	143.60	149.40	3,647
20 Apr 15	148.20000 -0.80	151.00	142.00	149.20	14,696
17 Apr 15	149.00000 -1.00	150.40	146.40	148.80	6,770
16 Apr 15	150.00000 +4.20	150.00	145.00	149.60	9,830
15 Apr 15	145.80000 -2.40	150.96	143.60	148.40	10,486
14 Apr 15	148.20000 -3.80	153.20	145.57	152.00	16,474
13 Apr 15	152.00000 -12.00	164.00	145.80	162.80	42,353
10 Apr 15	164.00000 -2.40	172.40	163.40	165.40	11,470
09 Apr 15	166.39999 +5.00	173.50	162.00	164.60	17,025
08 Apr 15	161.39999 -2.80	176.80	159.00	171.00	23,020
07 Apr 15	164.20000 +18.20	177.60	146.20	149.00	37,490
06 Apr 15	146.00000 -8.20	158.40	140.80	152.00	36,538
02 Apr 15	154.20000 -26.20	184.00	150.20	177.60	94,932
01 Apr 15	180.40001 -83.40	213.40	165.00	170.00	115,540
31 Mar 15	263.79999 -13.60	280.00	258.00	280.00	31,367
30 Mar 15	277.39999 -8.60	293.96	271.08	289.60	19,100
27 Mar 15	286.00000 +5.20	289.60	276.00	277.80	12,718
26 Mar 15	280.79999 -5.60	288.20	274.00	283.60	11,366
25 Mar 15	286.39999 -5.00	294.50	276.20	291.00	13,220
24 Mar 15	291.39999 -8.40	304.80	270.00	295.40	28,935
23 Mar 15	299.79999 +17.20	302.00	285.80	289.00	23,869
20 Mar 15	282.60001 +5.80	285.00	268.80	279.00	43,061
19 Mar 15	276.79999 +7.00	278.80	269.00	274.20	13,572
18 Mar 15	269.79999 +9.00	275.40	252.20	261.00	18,064
17 Mar 15	260.79999 +3.00	264.80	240.60	260.00	17,516
16 Mar 15	257.80002 +19.80	259.00	233.60	239.20	24,685
13 Mar 15	238.00000 +12.20	238.00	224.00	225.00	8,125
12 Mar 15	225.80000 -1.20	229.60	221.00	227.60	4,345
11 Mar 15	227.00000 +4.20	230.00	222.20	222.20	4,183
10 Mar 15	222.80000 -10.80	237.00	220.00	237.00	7,143
09 Mar 15	233.60001 +5.60	237.00	230.00	230.00	5,494
06 Mar 15	228.00000 +12.00	231.50	215.15	215.20	8,177
05 Mar 15	216.00000 -1.40	222.20	215.00	221.80	6,602
04 Mar 15	217.39999 -1.20	219.80	215.60	217.00	7,519
03 Mar 15	218.60001 -9.20	230.60	217.00	229.80	8,795
02 Mar 15	227.80000 -1.80	238.00	225.60	232.00	5,680
27 Feb 15	229.59999 +2.40	230.00	223.00	228.00	5,617
26 Feb 15	227.20000 -11.20	244.80	210.00	240.00	14,264
25 Feb 15	238.39999 +16.20	239.00	220.20	226.40	12,404
24 Feb 15	222.20000 +7.00	228.64	211.80	213.60	11,115
23 Feb 15	215.20001 +16.20	218.00	201.40	206.80	12,514
20 Feb 15	199.00000 -1.00	206.80	195.00	200.00	11,929
19 Feb 15	200.00000 +18.20	200.00	182.20	183.80	11,235
18 Feb 15	181.80000 +3.20	185.80	178.60	183.00	5,924
17 Feb 15	178.60001 +14.60	183.60	163.20	164.00	9,730
13 Feb 15	164.00000 +3.60	164.00	158.80	161.00	2,467
12 Feb 15	160.40001 -0.80	161.80	158.00	161.80	1,780
11 Feb 15	161.20001 +2.00	161.20	158.80	159.00	1,296
10 Feb 15	159.20000 -1.00	162.00	159.00	162.00	2,006
09 Feb 15	160.20001 -0.20	161.20	158.60	161.01	1,932
06 Feb 15	160.40001 -0.20	162.00	158.00	158.00	2,173
05 Feb 15	160.59999 +1.20	160.80	156.00	158.40	3,936
04 Feb 15	159.39999 -0.20	161.20	158.40	158.40	2,677
03 Feb 15	159.60001 -2.60	163.40	158.60	163.40	2,833
02 Feb 15	162.20000 +1.80	165.00	157.20	165.00	4,747
30 Jan 15	160.40001 +2.60	163.60	156.00	156.00	3,032
29 Jan 15	157.80000 -2.20	160.00	156.40	158.00	2,698
28 Jan 15	160.00000 -2.20	163.52	158.00	163.40	4,194
27 Jan 15	162.20000 -0.60	163.00	158.00	163.00	4,482
26 Jan 15	162.80000 +1.20	164.40	160.00	162.40	3,347
23 Jan 15	161.60001 -1.80	167.00	160.00	165.00	6,014
22 Jan 15	163.39999 +4.20	165.00	160.00	161.60	2,068
21 Jan 15	159.20000 +1.00	167.00	155.00	158.40	6,098
20 Jan 15	158.20000 -8.40	184.80	155.00	166.60	12,055
16 Jan 15	166.60001 +1.00	167.60	161.00	165.80	4,140
15 Jan 15	165.59999 +0.20	168.00	164.00	168.00	3,130
14 Jan 15	165.40001 +1.40	168.00	161.98	164.00	5,777
13 Jan 15	164.00000 -1.60	168.60	164.00	165.60	5,470
12 Jan 15	165.59999 +3.20	173.40	162.40	169.00	6,898
09 Jan 15	162.39999 -26.80	167.00	155.20	160.00	59,928
08 Jan 15	189.20000 -4.20	207.83	185.20	192.20	11,757
07 Jan 15	193.39999 -8.20	205.80	190.60	205.80	9,198
06 Jan 15	201.60001 -23.60	235.00	200.20	231.20	14,019
05 Jan 15	225.20001 +5.20	240.00	219.80	232.40	11,704
02 Jan 15	220.00000 +21.00	220.00	203.00	203.60	12,244
31 Dec 14	199.00000 +3.00	204.00	196.00	198.60	12,449
30 Dec 14	196.00000 -12.00	221.60	190.20	212.00	14,248
29 Dec 14	208.00000 -9.80	257.33	186.40	215.20	42,026
26 Dec 14	217.80000 +30.80	220.00	193.01	200.00	12,088
24 Dec 14	187.00000 +19.80	198.00	169.80	171.60	6,946
23 Dec 14	167.20000 +1.20	195.60	155.90	193.80	5,398
22 Dec 14	166.00000 +22.00	172.00	147.00	147.00	9,765
19 Dec 14	144.00000 +0.00	144.00	144.00	144.00	0
18 Dec 14	144.00000 +12.00	170.00	136.20	143.40	10,725
17 Dec 14	132.00000 +5.60	132.00	125.00	125.00	1,910
16 Dec 14	126.40000 +2.40	132.00	125.00	130.00	2,615
15 Dec 14	124.00000 +18.20	130.00	106.00	106.00	4,695
12 Dec 14	105.80000 +2.80	106.00	103.00	103.00	275
11 Dec 14	103.00000 +1.00	103.00	96.00	101.00	565
10 Dec 14	102.00000 +6.00	105.00	95.60	95.60	1,260
09 Dec 14	96.00000 -6.40	104.00	88.00	104.00	3,095
08 Dec 14	102.39999 -7.60	117.00	100.00	110.00	1,115
05 Dec 14	110.00000 +105.76	117.00	110.00	115.00	660
04 Dec 14	4.24000 -0.16	4.48	4.20	4.48	11,875
03 Dec 14	4.40000 +0.02	4.48	4.10	4.48	11,250
02 Dec 14	4.38000 -0.02	4.44	4.10	4.40	34,580
01 Dec 14	4.40000 +0.36	4.40	4.00	4.04	32,360
28 Nov 14	4.04000 -0.08	4.20	4.00	4.10	31,755
26 Nov 14	4.12000 -0.18	4.34	4.02	4.34	33,425
25 Nov 14	4.30000 +0.10	4.30	4.10	4.24	20,425
24 Nov 14	4.20000 +0.04	4.24	4.10	4.20	20,695
21 Nov 14	4.16000 -0.04	4.40	4.00	4.28	79,320
20 Nov 14	4.20000 -0.30	4.40	4.20	4.32	58,015
19 Nov 14	4.50000 +0.06	4.50	4.32	4.44	23,695
18 Nov 14	4.44000 -0.12	4.66	4.34	4.40	36,685
17 Nov 14	4.56000 +0.16	4.60	4.20	4.40	29,235
14 Nov 14	4.40000 +0.26	4.60	4.10	4.12	86,590
13 Nov 14	4.14000 -0.22	4.56	4.14	4.44	131,180
12 Nov 14	4.36000 -0.12	4.60	4.32	4.46	44,340
11 Nov 14	4.48000 -0.10	4.58	4.40	4.50	35,595
10 Nov 14	4.58000 -0.02	4.60	4.46	4.50	26,250
07 Nov 14	4.60000 -0.10	4.60	4.00	4.48	151,395
06 Nov 14	4.70000 +0.02	4.80	4.62	4.66	11,030
05 Nov 14	4.68000 -0.06	4.80	4.60	4.80	6,480
04 Nov 14	4.74000 +0.04	4.82	4.60	4.70	28,015
03 Nov 14	4.70000 +0.00	5.00	4.56	5.00	41,395
31 Oct 14	4.70000 -0.18	5.00	4.60	5.00	38,505
30 Oct 14	4.88000 +0.08	5.00	4.72	5.00	23,065
29 Oct 14	4.80000 +0.00	5.00	4.80	4.90	12,655
28 Oct 14	4.80000 -0.18	5.12	4.70	4.92	60,025
27 Oct 14	4.98000 -0.10	5.12	4.82	4.90	21,465
24 Oct 14	5.08000 +0.20	5.10	4.88	5.10	22,005
23 Oct 14	4.88000 -0.24	5.00	4.80	4.86	48,910
22 Oct 14	5.12000 +0.16	5.20	4.96	5.00	30,595
21 Oct 14	4.96000 -0.12	5.18	4.82	5.00	32,635
20 Oct 14	5.08000 +0.08	5.20	4.60	5.20	59,285
17 Oct 14	5.00000 -0.46	5.54	4.70	5.54	102,210
16 Oct 14	5.46000 +0.28	5.50	5.08	5.22	75,595
15 Oct 14	5.18000 +0.04	5.56	4.84	5.00	101,000
14 Oct 14	5.14000 +0.76	5.20	4.46	4.50	115,880
13 Oct 14	4.38000 -0.02	4.50	4.30	4.44	32,600
10 Oct 14	4.40000 -0.40	4.90	4.36	4.90	77,980
09 Oct 14	4.80000 +0.20	4.84	4.32	4.50	101,875
08 Oct 14	4.60000 +0.20	4.60	4.30	4.60	20,900
07 Oct 14	4.40000 -0.20	4.50	4.40	4.40	18,450
06 Oct 14	4.60000 +0.02	4.78	4.40	4.70	18,260
03 Oct 14	4.58000 +0.12	4.60	4.36	4.50	19,205
02 Oct 14	4.46000 -0.04	4.56	4.32	4.50	7,785
01 Oct 14	4.50000 -0.10	4.60	4.32	4.60	15,650
30 Sep 14	4.60000 +0.12	4.64	4.40	4.48	8,180
29 Sep 14	4.48000 -0.12	4.70	4.30	4.50	17,245
26 Sep 14	4.60000 +0.10	4.68	4.40	4.54	6,725
25 Sep 14	4.50000 +0.10	4.68	4.30	4.40	16,565
24 Sep 14	4.40000 +0.04	4.40	4.04	4.24	28,690
23 Sep 14	4.36000 +0.06	4.40	4.24	4.30	21,230
22 Sep 14	4.30000 -0.24	4.58	4.24	4.54	82,690
19 Sep 14	4.54000 -0.12	4.60	4.46	4.60	20,495
18 Sep 14	4.66000 +0.04	4.78	4.60	4.62	14,380
17 Sep 14	4.62000 +0.00	4.72	4.60	4.70	8,175
16 Sep 14	4.62000 -0.18	4.80	4.60	4.80	24,085
15 Sep 14	4.80000 +0.14	4.80	4.52	4.80	28,945
12 Sep 14	4.66000 -0.14	4.80	4.66	4.80	20,085
11 Sep 14	4.80000 +0.16	4.80	4.60	4.70	15,765
10 Sep 14	4.64000 -0.10	4.80	4.60	4.74	15,455
09 Sep 14	4.74000 +0.14	4.80	4.60	4.76	11,920
08 Sep 14	4.60000 -0.20	4.80	4.44	4.80	27,705
05 Sep 14	4.80000 +0.10	4.80	4.60	4.78	22,950
04 Sep 14	4.70000 +0.24	4.70	4.40	4.52	27,840
03 Sep 14	4.46000 -0.14	4.60	4.42	4.52	20,855
02 Sep 14	4.60000 +0.00	4.60	4.40	4.60	53,440
29 Aug 14	4.60000 -0.14	5.00	4.60	5.00	35,290
28 Aug 14	4.74000 -0.06	4.84	4.58	4.84	50,530
27 Aug 14	4.80000 +0.02	5.20	4.76	4.78	26,700
26 Aug 14	4.78000 -0.32	5.06	4.74	5.00	76,070
25 Aug 14	5.10000 +0.02	5.24	4.90	5.20	40,475
22 Aug 14	5.08000 -0.12	5.20	5.02	5.20	69,280
21 Aug 14	5.20000 -0.20	5.46	5.00	5.46	44,440
20 Aug 14	5.40000 +0.04	5.50	5.30	5.30	29,030
19 Aug 14	5.36000 +0.06	5.44	5.30	5.42	22,800
18 Aug 14	5.30000 +0.04	5.50	5.16	5.20	43,620
15 Aug 14	5.26000 +0.06	5.30	5.10	5.20	40,730
14 Aug 14	5.20000 -0.04	5.48	5.10	5.44	49,450
13 Aug 14	5.24000 -0.56	5.78	5.04	5.78	156,445
12 Aug 14	5.80000 -0.20	6.20	5.70	6.00	105,430
11 Aug 14	6.00000 +0.60	6.10	5.20	5.32	137,570
08 Aug 14	5.40000 +0.30	5.40	5.02	5.10	42,965
07 Aug 14	5.10000 +0.20	5.10	4.74	4.84	46,820
06 Aug 14	4.90000 +0.00	5.00	4.72	4.90	20,075
05 Aug 14	4.90000 +0.10	4.90	4.70	4.80	12,275
04 Aug 14	4.80000 +0.00	4.80	4.64	4.70	14,980
01 Aug 14	4.80000 -0.02	4.82	4.70	4.82	9,910
31 Jul 14	4.82000 -0.08	5.00	4.70	5.00	10,850
30 Jul 14	4.90000 +0.10	4.90	4.80	4.86	10,855
29 Jul 14	4.80000 -0.04	4.90	4.80	4.90	18,320
28 Jul 14	4.84000 -0.16	5.00	4.80	4.90	26,100
25 Jul 14	5.00000 +0.04	5.00	4.84	5.00	23,750
24 Jul 14	4.96000 +0.00	4.98	4.86	4.96	19,990
23 Jul 14	4.96000 +0.06	5.00	4.84	4.98	13,640
22 Jul 14	4.90000 +0.00	4.96	4.80	4.88	44,410
21 Jul 14	4.90000 +0.10	5.00	4.72	4.80	32,340
18 Jul 14	4.80000 +0.02	4.82	4.70	4.70	26,010
17 Jul 14	4.78000 -0.02	4.80	4.70	4.80	16,065
16 Jul 14	4.80000 +0.04	4.80	4.62	4.62	18,800
15 Jul 14	4.76000 -0.04	4.80	4.68	4.80	12,370
14 Jul 14	4.80000 +0.00	4.80	4.70	4.80	25,880
11 Jul 14	4.80000 -0.04	4.84	4.76	4.84	16,580
10 Jul 14	4.84000 +0.04	4.88	4.76	4.80	30,690
09 Jul 14	4.80000 +0.06	4.88	4.72	4.72	16,885
08 Jul 14	4.74000 -0.10	4.84	4.70	4.80	23,775
07 Jul 14	4.84000 +0.04	4.88	4.70	4.84	51,775
03 Jul 14	4.80000 -0.10	4.92	4.80	4.86	17,350
02 Jul 14	4.90000 +0.10	4.92	4.66	4.80	20,375
01 Jul 14	4.80000 -0.04	4.94	4.64	4.84	32,560
30 Jun 14	4.84000 +0.14	4.88	4.70	4.70	20,370
27 Jun 14	4.70000 -0.12	4.88	4.70	4.80	37,430
26 Jun 14	4.82000 -0.18	4.98	4.62	4.90	50,305
25 Jun 14	5.00000 +0.20	5.00	4.60	4.80	74,695
24 Jun 14	4.80000 +0.10	4.80	4.50	4.50	10,720
23 Jun 14	4.70000 -0.10	4.74	4.44	4.72	24,380
20 Jun 14	4.80000 +0.00	4.88	4.70	4.72	7,375
19 Jun 14	4.80000 +0.00	4.92	4.76	4.80	15,765
18 Jun 14	4.80000 +0.06	4.86	4.74	4.80	23,440
17 Jun 14	4.74000 -0.08	4.82	4.66	4.80	15,215
16 Jun 14	4.82000 -0.08	4.90	4.70	4.84	54,935
13 Jun 14	4.90000 +0.00	4.90	4.82	4.86	10,565
12 Jun 14	4.90000 +0.04	4.90	4.80	4.90	10,870
11 Jun 14	4.86000 +0.00	4.92	4.80	4.84	12,985
10 Jun 14	4.86000 -0.04	4.90	4.80	4.90	11,170
09 Jun 14	4.90000 -0.14	5.06	4.90	4.90	23,805
06 Jun 14	5.04000 -0.04	5.06	4.90	5.00	25,190
05 Jun 14	5.08000 +0.18	5.08	4.92	5.00	23,960
04 Jun 14	4.90000 -0.06	5.10	4.90	5.00	21,865
03 Jun 14	4.96000 -0.04	5.18	4.82	5.00	65,540
02 Jun 14	5.00000 +0.10	5.00	4.90	4.90	33,720
30 May 14	4.90000 +0.10	4.96	4.74	4.90	20,130
29 May 14	4.80000 +0.04	5.00	4.80	4.80	11,650
28 May 14	4.76000 -0.18	5.00	4.70	5.00	23,300
27 May 14	4.94000 +0.04	5.04	4.84	5.00	53,610
23 May 14	4.90000 +0.18	4.90	4.72	4.80	35,130
22 May 14	4.72000 +0.04	4.86	4.72	4.80	32,490
21 May 14	4.68000 +0.00	4.80	4.60	4.70	18,650
20 May 14	4.68000 +0.08	4.80	4.56	4.60	40,395
19 May 14	4.60000 +0.10	4.68	4.50	4.50	36,600
16 May 14	4.50000 +0.04	4.60	4.40	4.50	20,810
15 May 14	4.46000 -0.34	5.00	4.40	4.96	113,840
14 May 14	4.80000 +0.00	5.00	4.76	4.80	89,620
13 May 14	4.80000 +0.24	4.80	4.44	4.50	18,675
12 May 14	4.56000 +0.00	4.68	4.28	4.40	49,200
09 May 14	4.56000 +0.36	4.60	4.16	4.20	25,035
08 May 14	4.20000 -0.04	4.28	4.18	4.28	25,540
07 May 14	4.24000 -0.14	4.36	4.18	4.36	48,425
06 May 14	4.38000 +0.02	4.38	4.20	4.20	8,495
05 May 14	4.36000 -0.14	4.44	4.24	4.44	18,410
02 May 14	4.50000 -0.04	4.60	4.20	4.50	69,665
01 May 14	4.54000 -0.04	4.68	4.40	4.60	34,855
30 Apr 14	4.58000 +0.12	4.60	4.22	4.40	25,540
29 Apr 14	4.46000 -0.04	4.74	4.40	4.50	48,405
28 Apr 14	4.50000 -0.12	4.64	4.42	4.64	41,310
25 Apr 14	4.62000 -0.14	4.80	4.60	4.80	15,900
24 Apr 14	4.76000 +0.14	4.92	4.44	4.68	88,720
23 Apr 14	4.62000 +0.02	4.72	4.60	4.62	20,180
22 Apr 14	4.60000 +0.16	4.62	4.40	4.40	73,795
21 Apr 14	4.44000 +0.04	4.54	4.36	4.36	53,800
17 Apr 14	4.40000 +0.00	4.40	4.36	4.36	31,390
16 Apr 14	4.40000 +0.24	4.40	4.20	4.20	60,830
15 Apr 14	4.16000 -0.12	4.36	4.04	4.30	34,285
14 Apr 14	4.28000 -0.06	4.40	4.20	4.40	33,445
11 Apr 14	4.34000 -0.16	4.60	4.10	4.50	62,890
10 Apr 14	4.50000 +0.06	4.60	4.34	4.34	25,760
09 Apr 14	4.44000 -0.06	4.60	4.34	4.60	36,275
08 Apr 14	4.50000 +0.00	4.64	4.40	4.40	81,805
07 Apr 14	4.50000 +0.14	4.54	4.34	4.46	50,430
04 Apr 14	4.36000 +0.16	4.46	4.16	4.42	60,355
03 Apr 14	4.20000 -0.18	4.40	4.10	4.40	35,205
02 Apr 14	4.38000 -0.12	4.60	4.02	4.60	109,185
01 Apr 14	4.50000 -0.10	5.00	4.20	5.00	202,420
31 Mar 14	4.60000 +0.70	4.60	4.00	4.00	101,905
28 Mar 14	3.90000 -0.06	4.00	3.76	4.00	75,005
27 Mar 14	3.96000 +0.16	4.00	3.60	3.86	85,570
26 Mar 14	3.80000 -0.04	3.96	3.70	3.96	85,960
25 Mar 14	3.84000 -0.12	4.00	3.80	3.96	76,885
24 Mar 14	3.96000 +0.00	4.20	3.80	4.20	54,320
21 Mar 14	3.96000 -0.14	4.20	3.92	4.04	67,650
20 Mar 14	4.10000 -0.04	4.20	4.04	4.20	46,955
19 Mar 14	4.14000 +0.10	4.22	4.00	4.04	52,415
18 Mar 14	4.04000 +0.00	4.28	3.96	4.00	101,730
17 Mar 14	4.04000 -0.36	4.50	4.00	4.50	71,945
14 Mar 14	4.40000 -0.32	4.66	4.32	4.58	141,900
13 Mar 14	4.72000 +0.06	4.76	4.66	4.68	63,545
12 Mar 14	4.66000 +0.06	4.80	4.60	4.60	73,405
11 Mar 14	4.60000 -0.18	4.80	4.60	4.72	98,355
10 Mar 14	4.78000 +0.24	4.80	4.46	4.58	151,925
07 Mar 14	4.54000 -0.72	5.30	4.32	5.26	891,495
06 Mar 14	5.26000 -0.54	5.80	5.20	5.80	134,685
05 Mar 14	5.80000 -0.10	6.10	5.62	6.04	84,925
04 Mar 14	5.90000 +0.18	6.40	5.70	6.00	87,525
03 Mar 14	5.72000 -0.28	6.20	5.70	6.20	86,865
28 Feb 14	6.00000 -0.40	6.40	6.00	6.40	88,125
27 Feb 14	6.40000 +0.36	6.60	6.00	6.12	53,400
26 Feb 14	6.04000 +0.46	6.60	5.40	5.50	145,215
25 Feb 14	5.58000 +0.38	5.58	5.04	5.40	30,290
24 Feb 14	5.20000 +0.18	5.20	5.00	5.16	48,875
21 Feb 14	5.02000 -0.08	5.16	4.82	4.82	27,525
20 Feb 14	5.10000 +0.06	5.16	5.00	5.00	21,550
19 Feb 14	5.04000 -0.16	5.20	5.02	5.20	15,340
18 Feb 14	5.20000 +0.02	5.20	5.00	5.18	37,950
14 Feb 14	5.18000 +0.04	5.18	5.00	5.18	19,610
13 Feb 14	5.14000 -0.14	5.36	5.08	5.36	28,700
12 Feb 14	5.28000 -0.16	5.40	5.20	5.40	31,575
11 Feb 14	5.44000 +0.14	5.44	5.20	5.40	45,980
10 Feb 14	5.30000 +0.38	5.40	5.00	5.22	55,770
07 Feb 14	4.92000 -0.12	5.04	4.80	5.04	21,890
06 Feb 14	5.04000 +0.00	5.10	4.70	5.00	49,045
05 Feb 14	5.04000 -0.10	5.20	4.60	5.16	93,565
04 Feb 14	5.14000 -0.02	5.38	5.00	5.38	38,455
03 Feb 14	5.16000 -0.44	5.70	5.10	5.66	65,840
31 Jan 14	5.60000 +0.00	5.76	5.24	5.60	52,415
30 Jan 14	5.60000 +0.00	6.00	5.42	5.92	102,800
29 Jan 14	5.60000 +0.22	5.80	5.10	5.10	91,010
28 Jan 14	5.38000 -0.24	5.60	4.72	5.60	205,040
27 Jan 14	5.62000 -0.26	6.20	5.40	5.96	141,375
24 Jan 14	5.88000 +0.58	6.22	5.32	5.60	163,640
23 Jan 14	5.30000 -0.90	7.00	4.42	6.22	612,780
22 Jan 14	6.20000 +2.50	6.38	3.78	3.84	472,080
21 Jan 14	3.70000 +0.30	3.90	3.60	3.64	171,465
17 Jan 14	3.40000 +0.22	4.04	3.20	3.56	446,300
16 Jan 14	3.18000 +0.60	3.28	2.60	2.70	237,400
15 Jan 14	2.58000 +0.08	2.58	2.44	2.54	22,965
14 Jan 14	2.50000 -0.04	2.64	2.44	2.64	48,925
13 Jan 14	2.54000 -0.12	2.66	2.52	2.66	26,120
10 Jan 14	2.66000 +0.10	2.66	2.56	2.60	47,340
09 Jan 14	2.56000 -0.02	2.70	2.50	2.62	46,105
08 Jan 14	2.58000 +0.02	2.62	2.46	2.56	28,135
07 Jan 14	2.56000 -0.04	2.68	2.46	2.68	23,835
06 Jan 14	2.60000 +0.06	2.68	2.46	2.66	27,255
03 Jan 14	2.54000 +0.00	2.56	2.40	2.44	26,150
02 Jan 14	2.54000 +0.04	2.56	2.42	2.56	21,450
31 Dec 13	2.50000 +0.00	2.56	2.40	2.40	46,240
30 Dec 13	2.50000 +0.00	2.70	2.40	2.40	51,825
27 Dec 13	2.50000 +0.10	2.50	2.40	2.40	17,395
26 Dec 13	2.40000 -0.10	2.56	2.40	2.48	27,590
24 Dec 13	2.50000 -0.12	2.50	2.40	2.50	21,745
23 Dec 13	2.62000 +0.00	2.62	2.42	2.62	29,970
20 Dec 13	2.62000 -0.02	2.70	2.42	2.70	30,250
19 Dec 13	2.64000 +0.08	2.66	2.40	2.42	26,420
18 Dec 13	2.56000 +0.06	2.66	2.40	2.50	32,075
17 Dec 13	2.50000 -0.10	2.70	2.40	2.70	15,900
16 Dec 13	2.60000 +0.24	2.70	2.40	2.40	74,390
13 Dec 13	2.36000 +0.00	2.36	2.26	2.28	45,250
12 Dec 13	2.36000 +0.08	2.36	2.28	2.36	10,860
11 Dec 13	2.28000 -0.14	2.42	2.28	2.36	65,125
10 Dec 13	2.42000 +0.06	2.44	2.36	2.40	14,795
09 Dec 13	2.36000 -0.12	2.48	2.36	2.48	14,185
06 Dec 13	2.48000 +0.00	2.48	2.40	2.40	26,370
05 Dec 13	2.48000 +0.00	2.50	2.40	2.42	23,105
04 Dec 13	2.48000 +0.00	2.48	2.40	2.48	10,150
03 Dec 13	2.48000 +0.04	2.50	2.40	2.48	29,795
02 Dec 13	2.44000 -0.20	2.68	2.40	2.68	52,900
29 Nov 13	2.64000 +0.14	2.64	2.40	2.50	28,005
27 Nov 13	2.50000 +0.16	2.50	2.34	2.34	46,220
26 Nov 13	2.34000 -0.04	2.40	2.28	2.28	38,515
25 Nov 13	2.38000 -0.02	2.50	2.28	2.50	44,990
22 Nov 13	2.40000 +0.00	2.44	2.32	2.40	11,065
21 Nov 13	2.40000 -0.08	2.60	2.34	2.48	32,375
20 Nov 13	2.48000 -0.12	2.60	2.40	2.50	20,100
19 Nov 13	2.60000 +0.00	2.70	2.52	2.52	36,845
18 Nov 13	2.60000 +0.00	2.70	2.50	2.50	73,860
15 Nov 13	2.60000 +0.24	2.80	2.36	2.40	58,670
14 Nov 13	2.36000 +0.00	2.40	2.32	2.40	58,010
13 Nov 13	2.36000 +0.16	2.40	2.20	2.32	17,255
12 Nov 13	2.20000 -0.14	2.40	2.20	2.40	17,065
11 Nov 13	2.34000 +0.44	2.36	2.00	2.02	22,930
08 Nov 13	1.90000 -0.52	2.44	1.90	2.32	33,140
07 Nov 13	2.42000 +0.02	2.60	2.40	2.42	17,685
06 Nov 13	2.40000 +0.14	2.40	2.12	2.26	24,945
05 Nov 13	2.26000 +0.26	2.26	2.00	2.06	15,595
04 Nov 13	2.00000 +0.00	2.04	2.00	2.00	9,530
01 Nov 13	2.00000 +0.00	2.00	2.00	2.00	43,760
31 Oct 13	2.00000 +0.00	2.20	2.00	2.00	6,640
30 Oct 13	2.00000 +0.00	2.00	2.00	2.00	26,640
29 Oct 13	2.00000 +0.00	2.00	2.00	2.00	2,750
28 Oct 13	2.00000 +0.00	2.00	2.00	2.00	3,465
25 Oct 13	2.00000 +0.00	2.00	2.00	2.00	16,750
24 Oct 13	2.00000 +0.00	2.00	2.00	2.00	6,590
23 Oct 13	2.00000 +0.00	2.00	2.00	2.00	5,940
22 Oct 13	2.00000 +0.20	2.00	1.80	1.80	13,875
21 Oct 13	1.80000 -0.20	2.00	1.80	1.80	15,305
18 Oct 13	2.00000 +0.00	2.00	1.80	2.00	850
17 Oct 13	2.00000 +0.20	2.00	1.80	1.80	21,500
16 Oct 13	1.80000 -0.20	2.00	1.80	2.00	8,995
15 Oct 13	2.00000 +0.00	2.00	1.80	2.00	20,820
14 Oct 13	2.00000 +0.00	2.00	2.00	2.00	13,425
11 Oct 13	2.00000 +0.00	2.00	2.00	2.00	9,775
10 Oct 13	2.00000 +0.00	2.00	2.00	2.00	33,935
09 Oct 13	2.00000 +0.00	2.00	2.00	2.00	5,935
08 Oct 13	2.00000 +0.00	2.20	2.00	2.20	8,890
07 Oct 13	2.00000 +0.00	2.00	2.00	2.00	11,515
04 Oct 13	2.00000 +0.00	2.00	2.00	2.00	12,345
03 Oct 13	2.00000 +0.00	2.00	2.00	2.00	34,645
02 Oct 13	2.00000 +0.00	2.00	2.00	2.00	18,930
01 Oct 13	2.00000 +0.00	2.00	2.00	2.00	12,240
30 Sep 13	2.00000 +0.00	2.00	2.00	2.00	5,405
27 Sep 13	2.00000 +0.00	2.20	2.00	2.00	21,445
26 Sep 13	2.00000 +0.00	2.00	2.00	2.00	7,250
25 Sep 13	2.00000 +0.00	2.00	2.00	2.00	18,065
24 Sep 13	2.00000 +0.00	2.00	2.00	2.00	7,795
23 Sep 13	2.00000 +0.00	2.00	2.00	2.00	11,100
20 Sep 13	2.00000 +0.00	2.00	1.80	2.00	16,525
19 Sep 13	2.00000 +0.00	2.00	2.00	2.00	9,540
18 Sep 13	2.00000 +0.00	2.00	2.00	2.00	5,430
17 Sep 13	2.00000 +0.00	2.00	1.80	1.80	13,065
16 Sep 13	2.00000 +0.00	2.00	2.00	2.00	31,420
13 Sep 13	2.00000 +0.00	2.00	1.80	1.80	121,560
12 Sep 13	2.00000 +0.00	2.00	2.00	2.00	14,020
11 Sep 13	2.00000 +0.00	2.00	1.80	2.00	4,980
10 Sep 13	2.00000 +0.00	2.00	1.80	2.00	49,160
09 Sep 13	2.00000 +0.00	2.00	2.00	2.00	32,615
06 Sep 13	2.00000 +0.00	2.00	2.00	2.00	11,310
05 Sep 13	2.00000 +0.00	2.00	2.00	2.00	19,310
04 Sep 13	2.00000 +0.00	2.00	2.00	2.00	20,260
03 Sep 13	2.00000 +0.00	2.00	2.00	2.00	20,735
30 Aug 13	2.00000 +0.00	2.00	1.80	2.00	31,295
29 Aug 13	2.00000 +0.00	2.00	2.00	2.00	14,465
28 Aug 13	2.00000 +0.00	2.00	2.00	2.00	33,265
27 Aug 13	2.00000 +0.00	2.00	2.00	2.00	33,810
26 Aug 13	2.00000 -0.20	2.20	2.00	2.20	4,245
23 Aug 13	2.20000 +0.20	2.20	2.00	2.20	6,990
22 Aug 13	2.00000 +0.00	2.00	2.00	2.00	10,215
21 Aug 13	2.00000 +0.00	2.00	2.00	2.00	12,775
20 Aug 13	2.00000 +0.00	2.00	2.00	2.00	6,285
19 Aug 13	2.00000 +0.00	2.00	2.00	2.00	15,225
16 Aug 13	2.00000 +0.00	2.00	2.00	2.00	12,170
15 Aug 13	2.00000 +0.00	2.00	1.80	2.00	21,370
14 Aug 13	2.00000 +0.00	2.00	1.60	2.00	108,195
13 Aug 13	2.00000 +0.00	2.20	1.80	1.80	33,880
12 Aug 13	2.00000 +0.00	2.20	2.00	2.00	24,340
09 Aug 13	2.00000 +0.00	2.00	2.00	2.00	23,695
08 Aug 13	2.00000 +0.00	2.00	2.00	2.00	24,390
07 Aug 13	2.00000 +0.00	2.20	2.00	2.00	37,125
06 Aug 13	2.00000 +0.00	2.20	2.00	2.20	39,710
05 Aug 13	2.00000 +0.00	2.20	2.00	2.00	29,425
02 Aug 13	2.00000 -0.20	2.20	2.00	2.20	17,085
01 Aug 13	2.20000 +0.20	2.20	2.00	2.00	9,000
31 Jul 13	2.00000 +0.00	2.20	2.00	2.00	70,490
30 Jul 13	2.00000 +0.00	2.00	2.00	2.00	29,450
29 Jul 13	2.00000 +0.00	2.00	2.00	2.00	27,230
26 Jul 13	2.00000 +0.00	2.20	2.00	2.00	22,620
25 Jul 13	2.00000 -0.20	2.20	2.00	2.20	37,545
24 Jul 13	2.20000 +0.00	2.20	2.00	2.20	33,295
23 Jul 13	2.20000 +0.00	2.40	2.20	2.40	22,995
22 Jul 13	2.20000 +0.00	2.20	2.00	2.20	28,185
19 Jul 13	2.20000 +0.00	2.40	2.20	2.20	15,235
18 Jul 13	2.20000 -0.20	2.40	2.20	2.40	22,035
17 Jul 13	2.40000 +0.20	2.40	2.20	2.40	14,405
16 Jul 13	2.20000 -0.20	2.40	2.20	2.20	15,735
15 Jul 13	2.40000 +0.00	2.40	2.20	2.40	19,640
12 Jul 13	2.40000 +0.00	2.40	2.20	2.20	27,620
11 Jul 13	2.40000 +0.20	2.40	2.20	2.40	15,650
10 Jul 13	2.20000 -0.20	2.40	2.20	2.40	16,365
09 Jul 13	2.40000 +0.00	2.40	2.20	2.40	23,010
08 Jul 13	2.40000 +0.00	2.40	2.20	2.40	25,765
05 Jul 13	2.40000 +0.00	2.40	2.40	2.40	5,350
03 Jul 13	2.40000 +0.00	2.40	2.40	2.40	10,265
02 Jul 13	2.40000 +0.00	2.60	2.40	2.40	9,150
01 Jul 13	2.40000 +0.00	2.40	2.40	2.40	32,160
28 Jun 13	2.40000 +0.00	2.40	2.40	2.40	44,305
27 Jun 13	2.40000 -0.20	2.60	2.40	2.60	27,110
26 Jun 13	2.60000 +0.20	2.60	2.40	2.40	25,405
25 Jun 13	2.40000 -0.20	2.40	2.40	2.40	12,815
24 Jun 13	2.60000 +0.20	2.60	2.40	2.40	21,290
21 Jun 13	2.40000 -0.20	2.60	2.40	2.60	40,705
20 Jun 13	2.60000 +0.00	2.60	2.40	2.60	38,295
19 Jun 13	2.60000 +0.00	2.60	2.40	2.60	33,560
18 Jun 13	2.60000 +0.00	2.60	2.40	2.60	20,970
17 Jun 13	2.60000 +0.00	2.80	2.40	2.80	80,395
14 Jun 13	2.60000 +0.00	2.60	2.40	2.60	27,360
13 Jun 13	2.60000 +0.00	2.60	2.40	2.40	26,440
12 Jun 13	2.60000 +0.20	2.60	2.40	2.60	48,230
11 Jun 13	2.40000 -0.20	2.60	2.40	2.60	20,585
10 Jun 13	2.60000 +0.20	2.60	2.40	2.40	28,675
07 Jun 13	2.40000 +0.00	2.60	2.40	2.40	14,060
06 Jun 13	2.40000 -0.20	2.60	2.40	2.60	14,930
05 Jun 13	2.60000 +0.20	2.60	2.40	2.60	15,000
04 Jun 13	2.40000 -0.20	2.60	2.40	2.60	14,065
03 Jun 13	2.60000 +0.00	2.60	2.60	2.60	11,480
31 May 13	2.60000 +0.00	2.60	2.40	2.60	18,650
30 May 13	2.60000 +0.00	2.60	2.40	2.40	5,965
29 May 13	2.60000 +0.00	2.60	2.40	2.60	10,865
28 May 13	2.60000 +0.00	2.60	2.40	2.60	23,890
24 May 13	2.60000 +0.00	2.60	2.40	2.40	13,780
23 May 13	2.60000 +0.00	2.60	2.40	2.40	7,825
22 May 13	2.60000 +0.20	2.60	2.40	2.40	23,590
21 May 13	2.40000 +0.00	2.40	2.40	2.40	6,770
20 May 13	2.40000 +0.00	2.40	2.20	2.20	36,255
17 May 13	2.40000 +0.00	2.40	2.20	2.40	32,530
16 May 13	2.40000 -0.20	2.60	2.40	2.60	11,040
15 May 13	2.60000 +0.20	2.60	2.40	2.40	7,225
14 May 13	2.40000 +0.00	2.60	2.40	2.60	17,950
13 May 13	2.40000 +0.00	2.60	2.40	2.60	18,660
10 May 13	2.40000 -0.20	2.60	2.40	2.60	19,265
09 May 13	2.60000 +0.00	2.60	2.40	2.60	7,775
08 May 13	2.60000 +0.00	2.60	2.40	2.60	20,430
07 May 13	2.60000 +0.20	2.60	2.40	2.40	39,440
06 May 13	2.40000 +0.20	2.40	2.40	2.40	20,555
03 May 13	2.20000 -0.20	2.40	2.20	2.40	12,785
02 May 13	2.40000 +0.00	2.40	2.40	2.40	11,830
01 May 13	2.40000 +0.00	2.40	2.20	2.40	4,465
30 Apr 13	2.40000 +0.20	2.40	2.20	2.20	25,075
29 Apr 13	2.20000 -0.20	2.40	2.20	2.40	34,845
26 Apr 13	2.40000 +0.00	2.40	2.40	2.40	11,520
25 Apr 13	2.40000 +0.00	2.40	2.40	2.40	20,440
24 Apr 13	2.40000 -0.20	2.60	2.40	2.60	6,135
23 Apr 13	2.60000 +0.20	2.60	2.40	2.60	26,065
22 Apr 13	2.40000 -0.20	2.60	2.40	2.60	6,055
19 Apr 13	2.60000 +0.20	2.60	2.40	2.40	23,485
18 Apr 13	2.40000 -0.20	2.60	2.40	2.40	16,810
17 Apr 13	2.60000 +0.00	2.60	2.40	2.60	20,610
16 Apr 13	2.60000 +0.00	2.60	2.60	2.60	25,330
15 Apr 13	2.60000 +0.00	2.80	2.60	2.60	32,260
12 Apr 13	2.60000 +0.00	2.60	2.40	2.60	20,900
11 Apr 13	2.60000 +0.20	2.60	2.40	2.60	9,310
10 Apr 13	2.40000 -0.20	2.60	2.40	2.40	10,650
09 Apr 13	2.60000 +0.00	2.80	2.40	2.60	37,980
08 Apr 13	2.60000 +0.20	3.00	2.40	2.40	87,120
05 Apr 13	2.40000 +0.00	2.40	2.40	2.40	28,280
04 Apr 13	2.40000 +0.00	2.40	2.20	2.40	17,320
03 Apr 13	2.40000 +0.20	2.40	2.20	2.40	21,970
02 Apr 13	2.20000 +0.00	2.20	2.20	2.20	1,320
01 Apr 13	2.20000 -0.20	2.40	2.20	2.40	9,130
28 Mar 13	2.40000 +0.00	2.40	2.00	2.20	21,000
27 Mar 13	2.40000 +0.00	2.40	2.20	2.40	9,510
26 Mar 13	2.40000 +0.20	2.40	2.20	2.20	28,170
25 Mar 13	2.20000 +0.00	2.20	2.00	2.00	20,210
22 Mar 13	2.20000 +0.00	2.20	2.00	2.00	4,580
21 Mar 13	2.20000 +0.00	2.20	2.00	2.20	2,180
20 Mar 13	2.20000 +0.20	2.20	2.00	2.00	6,800
19 Mar 13	2.00000 +0.00	2.00	2.00	2.00	2,160
18 Mar 13	2.00000 -0.20	2.20	2.00	2.00	10,940
15 Mar 13	2.20000 +0.00	2.20	2.00	2.20	6,480
14 Mar 13	2.20000 +0.20	2.20	2.00	2.00	0
13 Mar 13	2.00000 +0.00	2.00	2.00	2.00	4,430
12 Mar 13	2.00000 +0.00	2.20	2.00	2.00	11,570
11 Mar 13	2.00000 +0.00	2.00	2.00	2.00	15,650
08 Mar 13	2.00000 +0.00	2.20	2.00	2.20	850
07 Mar 13	2.00000 -0.20	2.20	2.00	2.20	6,430
06 Mar 13	2.20000 +0.00	2.20	2.00	2.20	0
05 Mar 13	2.20000 +0.20	2.20	2.00	2.00	6,100
04 Mar 13	2.00000 -0.20	2.20	2.00	2.00	12,450
01 Mar 13	2.20000 +0.00	2.20	2.00	2.00	0
28 Feb 13	2.20000 +0.20	2.20	1.80	2.00	12,140
27 Feb 13	2.00000 +0.00	2.00	1.80	2.00	14,450
26 Feb 13	2.00000 +0.00	2.00	1.80	2.00	41,820
25 Feb 13	2.00000 +0.00	2.20	2.00	2.00	19,670
22 Feb 13	2.00000 +0.00	2.20	2.00	2.00	16,740
21 Feb 13	2.00000 +0.00	2.00	2.00	2.00	860
20 Feb 13	2.00000 -0.20	2.20	2.00	2.20	2,090
19 Feb 13	2.20000 +0.00	2.20	2.00	2.20	17,550
15 Feb 13	2.20000 +0.00	2.20	2.00	2.20	20,900
14 Feb 13	2.20000 +0.00	2.20	2.00	2.20	10,730
13 Feb 13	2.20000 +0.00	2.20	2.20	2.20	0
12 Feb 13	2.20000 -0.20	2.20	2.20	2.20	7,930
11 Feb 13	2.40000 +0.20	2.40	2.20	2.20	4,760
08 Feb 13	2.20000 +0.00	2.40	2.20	2.20	10,410
07 Feb 13	2.20000 +0.00	2.20	2.00	2.00	0
06 Feb 13	2.20000 +0.00	2.20	2.00	2.20	19,800
05 Feb 13	2.20000 +0.00	2.20	2.00	2.20	15,400
04 Feb 13	2.20000 +0.00	2.40	2.00	2.40	0
01 Feb 13	2.20000 +0.20	2.40	2.00	2.00	12,680
31 Jan 13	2.00000 -0.20	2.40	2.00	2.40	21,950
30 Jan 13	2.20000 +0.00	2.40	2.20	2.40	20,600
29 Jan 13	2.20000 -0.20	2.40	2.20	2.20	23,270
28 Jan 13	2.40000 +0.00	2.40	2.20	2.40	18,270
25 Jan 13	2.40000 +0.00	2.40	2.20	2.40	0
24 Jan 13	2.40000 +0.00	2.40	2.20	2.20	0
23 Jan 13	2.40000 +0.00	2.40	2.20	2.20	12,290
22 Jan 13	2.40000 +0.00	2.40	2.40	2.40	14,000
18 Jan 13	2.40000 +0.00	2.40	2.20	2.40	26,210
17 Jan 13	2.40000 +0.00	2.40	2.20	2.40	28,700
16 Jan 13	2.40000 +0.00	2.40	2.40	2.40	14,700
15 Jan 13	2.40000 +0.00	2.40	2.40	2.40	10,690
14 Jan 13	2.40000 +0.00	2.60	2.40	2.40	12,280
11 Jan 13	2.40000 +0.00	2.60	2.40	2.40	34,980
10 Jan 13	2.40000 +0.00	2.60	2.40	2.60	26,790
09 Jan 13	2.40000 -0.60	3.00	2.20	3.00	0
08 Jan 13	3.00000 +0.20	3.00	2.60	2.80	19,370
07 Jan 13	2.80000 +0.00	3.00	2.80	2.80	22,540
04 Jan 13	2.80000 +0.40	3.00	2.40	2.40	98,890
03 Jan 13	2.40000 -0.20	2.60	2.40	2.40	11,640
02 Jan 13	2.60000 +0.00	2.60	2.40	2.60	24,580

CytoSorbents Corporation

Date	Close $	High $	Low $	Open $	Vol
20 Oct 26	5.32000 +0.36	5.35	4.53	4.88	79,185
19 Oct 26	4.96000 +0.85	5.33	4.13	4.13	255,433
16 Oct 26	4.11000 +1.05	4.60	3.01	3.01	640,268
15 Oct 26	3.06000 -0.03	3.09	2.84	2.95	10,806
14 Oct 26	3.09000 -0.37	3.46	2.96	3.39	16,509
13 Oct 26	3.46000 -0.13	3.65	3.42	3.65	9,570
12 Oct 26	3.58980 -0.20	3.82	3.51	3.65	8,336
09 Oct 26	3.79000 +0.06	3.80	3.59	3.67	6,228
08 Oct 26	3.73000 -0.14	3.81	3.67	3.81	10,434
07 Oct 26	3.87000 -0.09	4.06	3.84	4.00	6,374
06 Oct 26	3.96000 +0.00	4.29	3.89	4.07	24,762
05 Oct 26	3.96500 -0.09	4.05	3.66	3.85	8,375
02 Oct 26	4.05000 -0.13	4.29	3.83	4.17	12,547
01 Oct 26	4.18500 +0.28	4.50	3.93	4.38	8,268
30 Sep 26	3.90000 -0.10	4.15	3.77	4.13	13,674
29 Sep 26	4.00000 -0.02	4.48	4.00	4.08	9,810
28 Sep 26	4.02000 -0.36	4.57	3.97	4.28	14,254
25 Sep 26	4.38000 +0.08	4.83	4.33	4.44	6,532
24 Sep 26	4.30000 -0.61	5.20	3.94	5.20	24,869
23 Sep 26	4.91000 -0.41	5.36	4.89	5.25	6,107
22 Sep 26	5.32000 -0.19	5.59	5.31	5.53	6,350
21 Sep 26	5.51000 -0.24	5.79	5.16	5.79	14,273
18 Sep 26	5.75000 -0.01	6.00	5.50	5.88	11,770
17 Sep 26	5.76000 +0.03	5.96	5.75	5.96	3,067
16 Sep 26	5.73000 -0.33	6.11	5.56	6.03	4,907
15 Sep 26	6.06000 -0.01	6.24	6.00	6.00	11,997
14 Sep 26	6.06990 -0.34	6.34	5.13	6.33	9,330
11 Sep 26	6.41000 +0.04	6.61	6.32	6.50	12,092
10 Sep 26	6.37000 +0.04	6.74	6.25	6.37	14,387
09 Sep 26	6.33000 -0.52	6.98	6.11	6.74	36,919
08 Sep 26	6.85000 -0.15	7.44	6.75	6.76	18,059
04 Sep 26	7.00200 +0.00	7.39	6.73	6.91	23,115
03 Sep 26	7.00000 -0.68	8.12	6.80	7.14	38,416
02 Sep 26	7.67600 +0.92	9.43	6.66	7.22	289,929
01 Sep 26	6.76000 -0.06	7.00	6.64	6.68	3,140
31 Aug 26	6.82000 +0.11	6.88	6.23	6.82	5,580
28 Aug 26	6.71200 -0.10	7.50	6.40	6.60	5,684
27 Aug 26	6.80800 -0.39	7.50	6.80	7.26	5,430
26 Aug 26	7.20000 +0.09	7.51	7.02	7.02	1,314
25 Aug 26	7.10600 -0.30	7.80	7.00	7.40	6,181
24 Aug 26	7.40400 +0.00	7.62	6.80	7.00	7,910
21 Aug 26	7.40000 +1.18	7.63	6.22	6.38	16,332
20 Aug 26	6.22200 -0.90	7.80	6.00	7.20	11,197
19 Aug 26	7.12000 -0.08	7.22	7.10	7.20	5,283
18 Aug 26	7.20000 -0.34	7.60	7.20	7.60	2,142
17 Aug 26	7.54400 -0.45	8.00	7.54	8.00	2,627
14 Aug 26	7.99800 +0.75	8.00	7.26	7.26	3,333
13 Aug 26	7.24600 -0.15	7.78	7.24	7.60	2,094
12 Aug 26	7.40000 +0.20	7.97	7.20	7.60	5,243
11 Aug 26	7.20000 -0.04	8.00	7.20	7.48	2,038
10 Aug 26	7.24000 +0.04	7.80	7.20	7.22	3,729
07 Aug 26	7.20000 -0.77	7.60	7.20	7.56	4,833
06 Aug 26	7.97200 +0.28	8.00	7.30	7.80	3,565
05 Aug 26	7.69400 +0.15	7.78	7.37	7.40	1,390
04 Aug 26	7.54800 +0.19	8.00	7.16	7.60	5,717
03 Aug 26	7.36200 +0.14	7.70	7.15	7.56	4,559
31 Jul 26	7.21800 +0.22	7.70	7.05	7.60	4,417
30 Jul 26	7.00200 -0.08	7.26	7.00	7.26	2,198
29 Jul 26	7.08000 -0.32	7.54	7.08	7.54	1,527
28 Jul 26	7.40000 +0.20	7.52	7.00	7.20	4,846
27 Jul 26	7.20000 +0.00	7.69	7.00	7.48	3,300
24 Jul 26	7.20000 -0.03	7.65	7.20	7.46	1,893
23 Jul 26	7.22800 -0.41	8.02	7.23	8.00	1,907
22 Jul 26	7.63800 -0.23	8.00	7.64	7.96	1,613
21 Jul 26	7.87200 +0.27	8.00	7.51	7.80	1,969
20 Jul 26	7.60200 +0.40	7.80	7.20	7.20	2,787
17 Jul 26	7.20000 -0.19	7.51	7.00	7.10	3,902
16 Jul 26	7.38800 -0.39	7.80	7.20	7.62	3,362
15 Jul 26	7.77800 +0.01	8.02	7.78	7.80	2,784
14 Jul 26	7.77000 +0.17	8.20	7.48	7.60	3,463
13 Jul 26	7.60000 -0.03	8.50	7.40	7.80	4,565
10 Jul 26	7.62600 +0.19	8.00	7.39	7.39	2,119
09 Jul 26	7.44000 -0.36	8.00	7.40	7.80	2,832
08 Jul 26	7.80000 -0.34	8.20	7.60	8.10	2,530
07 Jul 26	8.13600 -0.46	9.00	7.60	8.40	2,303
06 Jul 26	8.60000 +0.80	9.20	8.37	8.72	5,308
02 Jul 26	7.80000 -0.02	8.16	7.61	7.72	5,142
01 Jul 26	7.82000 +0.34	8.20	7.63	7.90	8,941
30 Jun 26	7.48000 -0.15	8.42	7.40	7.60	9,554
29 Jun 26	7.63400 +0.39	8.71	7.01	8.00	7,504
26 Jun 26	7.24000 -1.96	9.92	7.24	9.40	16,482
25 Jun 26	9.20000 -0.14	9.80	9.10	9.60	2,736
24 Jun 26	9.34000 +0.76	10.40	8.20	8.33	29,043
23 Jun 26	8.58000 +0.32	8.88	8.21	8.21	2,526
22 Jun 26	8.26000 -0.51	8.60	8.24	8.53	2,370
18 Jun 26	8.76600 -0.77	10.00	8.77	9.25	7,281
17 Jun 26	9.54000 -0.84	10.05	9.20	10.00	9,733
16 Jun 26	10.37800 +1.74	12.10	9.61	9.80	82,073
15 Jun 26	8.64000 +0.64	9.00	7.64	8.00	13,751
12 Jun 26	7.99600 +0.23	8.25	7.63	7.76	22,023
11 Jun 26	7.76200 -0.46	8.60	7.39	8.60	22,059
10 Jun 26	8.22000 -0.23	8.80	8.00	8.42	3,842
09 Jun 26	8.45000 +0.17	9.43	8.45	8.46	4,740
08 Jun 26	8.28400 -0.90	9.60	8.17	9.60	2,182
05 Jun 26	9.18000 -0.58	10.40	8.74	9.50	3,891
04 Jun 26	9.76000 -0.02	9.90	9.00	9.24	13,133
03 Jun 26	9.78000 +0.18	10.40	9.00	9.70	57,767
02 Jun 26	9.60000 +0.24	9.80	9.10	9.66	1,542
01 Jun 26	9.35800 -0.46	10.56	9.09	9.80	3,311
29 May 26	9.81800 -0.10	10.11	9.24	9.80	3,371
28 May 26	9.91600 +0.07	10.35	9.03	9.98	6,974
27 May 26	9.84600 +0.59	9.89	8.80	9.40	7,409
26 May 26	9.25200 +0.04	9.60	9.00	9.40	5,054
22 May 26	9.21600 +0.02	9.39	8.86	9.20	5,768
21 May 26	9.20000 -0.20	9.34	8.70	9.02	6,977
20 May 26	9.39600 -0.05	9.60	9.00	9.26	4,483
19 May 26	9.45000 -0.13	10.00	9.20	9.40	1,912
18 May 26	9.58000 -0.37	10.60	9.06	9.80	8,591
15 May 26	9.95200 -0.88	11.00	9.83	10.54	9,500
14 May 26	10.83600 -0.58	11.98	10.29	11.60	15,281
13 May 26	11.41200 -0.31	12.20	11.40	12.20	4,636
12 May 26	11.71800 -0.88	12.60	11.61	12.40	2,166
11 May 26	12.60000 +0.42	12.60	12.20	12.20	3,130
08 May 26	12.18000 -0.01	12.60	12.00	12.60	2,038
07 May 26	12.19000 +0.79	12.58	11.40	11.68	8,182
06 May 26	11.40000 -0.70	12.38	11.37	12.20	5,769
05 May 26	12.10200 -0.30	12.60	12.10	12.40	1,501
04 May 26	12.40200 +0.12	13.00	12.40	12.60	1,360
01 May 26	12.28600 +0.09	12.90	12.22	12.80	1,781
30 Apr 26	12.20000 -0.51	12.90	12.20	12.40	901
29 Apr 26	12.71400 +0.71	12.95	12.20	12.80	2,225
28 Apr 26	12.00000 -0.24	12.90	12.00	12.20	1,581
27 Apr 26	12.24000 -0.32	13.00	12.20	12.60	2,966
24 Apr 26	12.56400 -0.39	13.00	12.30	12.80	1,103
23 Apr 26	12.95800 +0.34	13.00	12.28	12.60	865
22 Apr 26	12.62000 +0.20	13.14	12.21	12.21	1,475
21 Apr 26	12.42000 -0.48	12.80	12.40	12.80	1,131
20 Apr 26	12.90200 -0.30	13.87	12.60	13.87	2,958
17 Apr 26	13.20000 +1.00	13.40	12.00	12.20	6,387
16 Apr 26	12.20000 +0.38	12.60	12.00	12.20	2,630
15 Apr 26	11.82400 +0.04	12.20	11.60	12.20	1,635
14 Apr 26	11.78000 +0.08	12.07	11.42	11.73	2,542
13 Apr 26	11.70200 -0.50	12.42	11.40	12.42	4,008
10 Apr 26	12.20000 +0.10	12.40	11.97	12.40	2,239
09 Apr 26	12.09800 -0.30	12.40	11.91	12.40	1,600
08 Apr 26	12.40200 +0.20	13.20	12.40	13.00	6,323
07 Apr 26	12.19800 +0.40	12.58	11.60	12.18	4,241
06 Apr 26	11.80000 +0.14	12.70	11.59	11.59	3,610
02 Apr 26	11.66000 +0.71	11.85	10.63	11.80	12,651
01 Apr 26	10.94600 -0.38	12.00	10.80	12.00	3,813
31 Mar 26	11.32600 +0.13	12.00	10.64	11.60	5,438
30 Mar 26	11.19800 -0.66	12.00	10.53	11.80	12,324
27 Mar 26	11.86000 -0.14	12.40	11.00	12.40	7,922
26 Mar 26	12.00200 -1.42	12.89	9.98	12.22	8,722
25 Mar 26	13.42600 -0.49	13.91	12.23	13.20	3,537
24 Mar 26	13.91600 +0.44	15.00	13.20	13.90	3,315
23 Mar 26	13.47200 +0.27	13.80	13.26	13.72	4,425
20 Mar 26	13.20000 +0.44	13.32	12.12	12.40	11,208
19 Mar 26	12.76000 -0.24	13.99	12.00	13.20	9,839
18 Mar 26	13.00200 -0.60	13.80	13.00	13.70	1,140
17 Mar 26	13.60200 +0.60	14.00	12.89	12.89	1,409
16 Mar 26	13.00200 -1.15	14.40	12.55	14.40	12,627
13 Mar 26	14.15200 -0.36	14.88	13.60	14.88	1,545
12 Mar 26	14.51400 +0.01	14.86	13.70	14.41	6,505
11 Mar 26	14.50000 -1.14	15.98	14.50	15.20	1,991
10 Mar 26	15.64000 -0.56	16.89	15.60	16.26	1,911
09 Mar 26	16.19800 +0.24	16.30	15.40	16.30	2,689
06 Mar 26	15.96000 -0.14	16.32	15.40	16.10	4,337
05 Mar 26	16.10200 +0.30	16.18	15.40	15.50	5,312
04 Mar 26	15.80000 -0.20	16.00	15.37	15.40	2,448
03 Mar 26	16.00000 +1.02	16.50	14.00	14.60	8,471
02 Mar 26	14.98000 -0.07	15.20	14.60	15.05	1,443
27 Feb 26	15.05000 +0.51	15.20	14.60	14.60	2,418
26 Feb 26	14.54000 +0.33	14.62	14.20	14.58	1,267
25 Feb 26	14.21400 +0.41	14.57	13.60	13.80	2,005
24 Feb 26	13.80000 +0.23	14.00	13.57	13.78	3,072
23 Feb 26	13.57000 +0.77	13.78	13.00	13.10	4,662
20 Feb 26	12.80400 -0.17	13.36	12.80	13.10	1,183
19 Feb 26	12.97800 +0.01	13.20	12.80	13.10	871
18 Feb 26	12.97000 +0.17	13.26	12.40	13.10	9,944
17 Feb 26	12.80200 -0.03	13.40	12.60	12.85	2,354
13 Feb 26	12.82800 +0.13	13.40	12.60	13.20	2,531
12 Feb 26	12.70000 +0.30	13.80	12.60	13.00	7,941
11 Feb 26	12.40400 -1.00	13.70	12.40	13.50	6,068
10 Feb 26	13.40000 -0.02	13.70	13.40	13.60	988
09 Feb 26	13.42000 -0.02	14.32	13.40	13.40	1,298
06 Feb 26	13.44000 +0.83	14.00	13.20	13.20	2,634
05 Feb 26	12.60600 -0.82	14.01	12.60	13.60	3,501
04 Feb 26	13.42400 -0.28	14.60	13.40	13.59	3,983
03 Feb 26	13.70000 +0.17	14.60	13.40	13.74	7,947
02 Feb 26	13.53400 +0.93	13.56	12.66	12.66	2,303
30 Jan 26	12.60000 -0.58	13.56	12.60	13.20	6,428
29 Jan 26	13.18400 -0.48	14.00	12.82	13.93	3,388
28 Jan 26	13.66200 +0.12	14.00	13.20	13.78	3,132
27 Jan 26	13.54000 +0.34	13.60	12.62	13.40	7,953
26 Jan 26	13.20000 -0.40	14.05	13.00	13.80	5,482
23 Jan 26	13.60200 +0.08	14.60	13.40	13.78	2,693
22 Jan 26	13.52000 -0.10	14.14	13.48	13.56	3,912
21 Jan 26	13.62200 +0.07	14.20	13.59	13.64	3,088
20 Jan 26	13.54800 -0.49	14.21	13.51	13.80	1,938
16 Jan 26	14.04000 +0.23	14.38	13.80	14.00	1,570
15 Jan 26	13.81400 -0.55	14.58	13.40	14.58	2,976
14 Jan 26	14.36000 -0.24	14.80	14.00	14.80	3,825
13 Jan 26	14.60000 +0.58	14.60	14.20	14.40	7,463
12 Jan 26	14.02400 +0.60	14.58	13.40	13.96	4,859
09 Jan 26	13.42000 -0.04	13.84	13.00	13.40	4,191
08 Jan 26	13.46000 -0.14	14.00	13.35	14.00	2,427
07 Jan 26	13.60200 +0.00	14.00	13.45	13.80	1,153
06 Jan 26	13.60600 +0.29	13.99	13.23	13.60	3,162
05 Jan 26	13.31600 +0.20	13.60	13.02	13.20	2,069
02 Jan 26	13.11600 +0.33	13.61	13.00	13.16	2,437
31 Dec 25	12.78400 -0.06	13.60	12.32	12.80	14,753
30 Dec 25	12.84400 -0.36	13.49	12.61	13.20	7,608
29 Dec 25	13.20200 -0.40	13.80	13.20	13.20	6,205
26 Dec 25	13.60000 -0.19	14.00	13.08	14.00	6,554
24 Dec 25	13.78800 -0.21	14.20	13.63	14.20	3,467
23 Dec 25	14.00000 -1.32	14.80	13.73	14.80	2,822
22 Dec 25	15.32000 +2.58	15.32	12.80	12.80	9,209
19 Dec 25	12.73600 -0.16	13.49	12.40	12.78	14,031
18 Dec 25	12.89800 +0.04	13.20	12.29	12.49	6,899
17 Dec 25	12.86000 +0.06	13.32	12.80	13.00	4,574
16 Dec 25	12.80000 +0.28	13.32	12.55	12.82	7,397
15 Dec 25	12.52200 -1.15	13.60	12.00	13.40	16,094
12 Dec 25	13.67200 -0.53	14.40	12.60	14.40	7,976
11 Dec 25	14.20000 +1.07	14.58	13.30	13.30	3,989
10 Dec 25	13.13200 -1.85	14.60	13.10	14.00	13,025
09 Dec 25	14.98000 +0.51	15.19	14.40	14.40	2,629
08 Dec 25	14.47200 -0.13	15.00	14.20	14.40	5,217
05 Dec 25	14.60200 -0.18	15.06	14.08	14.80	3,509
04 Dec 25	14.78000 +0.18	14.92	13.90	14.40	3,300
03 Dec 25	14.60000 -0.72	16.00	14.10	15.60	4,670
02 Dec 25	15.31600 +0.32	16.32	15.05	15.72	1,676
01 Dec 25	15.00000 -1.22	16.60	15.00	15.91	6,110
28 Nov 25	16.22400 +0.40	16.67	15.32	15.60	1,891
26 Nov 25	15.82000 -0.92	16.78	15.80	16.78	6,745
25 Nov 25	16.73600 +0.16	17.00	15.63	16.60	4,696
24 Nov 25	16.58000 +2.45	17.00	14.13	14.20	6,907
21 Nov 25	14.13200 +1.69	14.25	12.20	12.44	8,636
20 Nov 25	12.44400 -0.33	13.03	12.00	13.03	7,897
19 Nov 25	12.77600 +0.35	13.60	12.28	12.43	4,544
18 Nov 25	12.43000 -0.69	13.98	12.26	13.93	10,916
17 Nov 25	13.12400 -0.08	14.00	13.12	13.20	4,074
14 Nov 25	13.20000 -0.11	14.00	12.00	13.60	6,778
13 Nov 25	13.31000 +0.53	14.00	12.80	13.53	14,641
12 Nov 25	12.77800 -1.18	13.96	12.20	13.82	11,894
11 Nov 25	13.95800 -0.47	15.82	13.82	14.40	7,424
10 Nov 25	14.43200 +0.28	14.98	14.20	14.20	3,393
07 Nov 25	14.15200 -0.06	14.72	14.00	14.60	6,495
06 Nov 25	14.20800 -0.69	14.98	14.20	14.80	4,040
05 Nov 25	14.90000 -0.92	16.00	14.90	15.60	9,815
04 Nov 25	15.82400 +0.21	16.00	15.40	15.60	2,774
03 Nov 25	15.61200 -0.29	16.24	14.80	16.20	4,372
31 Oct 25	15.90000 +0.26	16.57	15.81	15.81	3,587
30 Oct 25	15.64000 +0.00	17.00	15.42	16.20	11,138
29 Oct 25	15.63800 -1.09	17.00	15.60	16.80	5,796
28 Oct 25	16.72400 +0.32	17.20	16.60	16.60	1,557
27 Oct 25	16.40000 -0.60	17.20	16.40	17.00	2,273
24 Oct 25	17.00400 +0.16	17.20	16.98	16.98	783
23 Oct 25	16.84000 -0.16	17.28	16.59	16.84	1,266
22 Oct 25	17.00200 +0.44	17.28	16.02	16.60	4,244
21 Oct 25	16.56400 -0.44	17.60	16.40	17.10	6,257
20 Oct 25	17.00000 -0.71	18.00	16.80	17.85	4,341
17 Oct 25	17.71000 -0.40	18.40	17.60	18.20	4,633
16 Oct 25	18.11000 -0.21	18.40	18.10	18.37	2,083
15 Oct 25	18.32000 -0.12	18.80	18.28	18.80	1,688
14 Oct 25	18.43600 -0.16	18.59	18.20	18.20	1,921
13 Oct 25	18.60000 +0.28	19.71	18.40	18.40	2,974
10 Oct 25	18.31600 -0.33	19.00	18.00	18.56	6,301
09 Oct 25	18.64600 -0.85	20.00	18.49	18.91	3,256
08 Oct 25	19.50000 +0.59	19.78	18.70	19.00	5,083
07 Oct 25	18.90600 +0.11	19.99	18.80	18.80	964
06 Oct 25	18.80000 -0.88	19.76	18.80	19.00	2,742
03 Oct 25	19.68000 -0.02	20.40	19.03	19.76	5,052
02 Oct 25	19.70000 +1.04	19.80	18.62	19.00	7,755
01 Oct 25	18.66000 -0.02	18.98	18.20	18.20	1,476
30 Sep 25	18.68200 +0.17	18.75	18.48	18.48	554
29 Sep 25	18.50800 -0.16	18.99	18.11	18.11	2,840
26 Sep 25	18.67200 +0.15	19.08	18.20	18.20	2,732
25 Sep 25	18.52200 -0.54	19.08	18.36	18.92	2,228
24 Sep 25	19.06000 -0.16	19.40	18.40	18.80	3,443
23 Sep 25	19.21600 -0.10	19.85	19.20	19.20	3,743
22 Sep 25	19.32000 +0.50	19.32	18.00	18.00	9,411
19 Sep 25	18.82200 +0.16	19.00	18.50	18.60	6,313
18 Sep 25	18.65800 +0.57	19.00	18.10	18.10	1,902
17 Sep 25	18.08400 -0.10	18.98	18.00	18.53	8,303
16 Sep 25	18.18200 -0.12	18.45	17.33	18.10	6,323
15 Sep 25	18.30600 -0.46	18.80	18.01	18.60	3,854
12 Sep 25	18.77000 -0.30	19.40	18.40	19.20	3,476
11 Sep 25	19.06600 +0.16	19.60	18.64	19.00	2,197
10 Sep 25	18.90600 -1.05	19.96	18.64	19.60	4,396
09 Sep 25	19.96000 +0.31	20.80	19.60	19.60	4,159
08 Sep 25	19.64800 +0.34	20.40	19.40	19.60	3,406
05 Sep 25	19.31200 -0.20	19.60	18.72	19.11	1,387
04 Sep 25	19.51000 -0.09	19.80	19.21	19.79	523
03 Sep 25	19.60000 +0.60	19.78	18.70	18.70	3,628
02 Sep 25	19.00400 +0.14	19.60	18.64	18.64	2,435
29 Aug 25	18.86800 +0.16	19.02	18.22	18.63	2,629
28 Aug 25	18.71000 +0.11	19.15	18.20	18.25	1,578
27 Aug 25	18.60000 +0.00	19.16	18.00	18.00	4,133
26 Aug 25	18.60000 +0.47	19.00	17.60	17.60	3,682
25 Aug 25	18.12600 -0.14	19.40	17.00	18.60	8,567
22 Aug 25	18.26200 +1.38	19.80	17.60	18.38	17,481
21 Aug 25	16.88000 -1.00	18.61	16.53	18.00	14,812
20 Aug 25	17.87800 -3.72	20.20	17.60	20.20	34,575
19 Aug 25	21.60000 -0.40	22.40	21.40	21.60	1,891
18 Aug 25	22.00000 -1.20	23.76	21.80	23.00	4,517
15 Aug 25	23.20000 +0.40	23.20	22.40	22.80	1,962
14 Aug 25	22.80000 +1.20	22.80	20.60	21.60	3,895
13 Aug 25	21.60000 +0.40	21.90	20.80	21.00	2,613
12 Aug 25	21.20000 -2.80	23.58	21.20	23.00	8,576
11 Aug 25	24.00000 +4.00	24.40	20.20	20.40	15,922
08 Aug 25	20.00000 +2.14	20.13	18.19	18.79	4,921
07 Aug 25	17.86400 -0.18	18.60	17.86	18.04	3,979
06 Aug 25	18.04000 -0.26	18.80	17.51	18.22	3,630
05 Aug 25	18.30000 +0.08	18.77	17.45	17.84	2,623
04 Aug 25	18.22200 +0.84	18.22	16.83	18.00	10,943
01 Aug 25	17.38400 +0.38	17.78	15.45	17.44	231,708
31 Jul 25	17.00000 -1.40	18.93	16.99	18.35	7,321
30 Jul 25	18.40000 +0.20	19.60	18.40	19.46	2,785
29 Jul 25	18.20000 -0.64	20.00	18.20	19.50	2,463
28 Jul 25	18.84000 -0.03	20.19	18.84	19.63	3,231
25 Jul 25	18.87200 -1.13	20.80	18.87	20.40	7,175
24 Jul 25	20.00000 -0.40	21.20	20.00	20.60	1,654
23 Jul 25	20.40000 +0.40	21.13	20.00	20.40	4,228
22 Jul 25	20.00000 -0.80	21.60	20.00	21.00	4,118
21 Jul 25	20.80000 +0.20	21.00	20.20	20.40	1,181
18 Jul 25	20.60000 +0.80	21.27	20.20	20.20	1,119
17 Jul 25	19.80000 -1.00	22.00	19.80	21.00	4,903
16 Jul 25	20.80000 +0.20	21.40	20.80	20.80	945
15 Jul 25	20.60000 -0.40	20.80	20.40	20.60	2,021
14 Jul 25	21.00000 -0.20	21.40	20.80	21.00	1,642
11 Jul 25	21.20000 -1.60	23.18	21.00	22.40	2,318
10 Jul 25	22.80000 +0.60	22.80	21.74	21.80	5,523
09 Jul 25	22.20000 +1.20	22.60	21.40	21.40	2,219
08 Jul 25	21.00000 +0.40	21.60	20.60	21.20	3,645
07 Jul 25	20.60000 -1.20	23.20	20.60	21.80	5,959
03 Jul 25	21.80000 +1.80	22.60	20.00	20.20	10,093
02 Jul 25	20.00000 -5.80	22.40	18.58	22.20	28,812
01 Jul 25	25.80000 +0.20	26.00	25.05	25.40	2,821
30 Jun 25	25.60000 +1.00	26.00	24.90	25.40	5,230
27 Jun 25	24.60000 +1.00	25.00	22.80	23.80	9,388
26 Jun 25	23.60000 -0.40	24.20	23.00	24.00	2,342
25 Jun 25	24.00000 +0.00	24.60	22.00	23.60	3,893
24 Jun 25	24.00000 -1.20	27.80	24.00	27.80	7,025
23 Jun 25	25.20000 +1.60	27.40	23.60	23.60	10,529
20 Jun 25	23.60000 +0.40	25.50	22.40	23.80	16,765
18 Jun 25	23.20000 -0.80	24.80	23.10	24.60	2,213
17 Jun 25	24.00000 -0.40	25.00	23.00	24.20	3,762
16 Jun 25	24.40000 +2.60	25.80	20.80	22.20	9,784
13 Jun 25	21.80000 +0.40	22.20	20.60	20.80	3,468
12 Jun 25	21.40000 -0.40	22.00	21.00	21.40	1,164
11 Jun 25	21.80000 +0.60	22.40	20.80	21.00	2,284
10 Jun 25	21.20000 -0.40	21.80	20.40	21.20	4,041
09 Jun 25	21.60000 +0.40	21.80	20.60	20.80	4,648
06 Jun 25	21.20000 +0.20	21.20	20.40	21.20	3,129
05 Jun 25	21.00000 +1.00	21.20	19.60	19.60	3,548
04 Jun 25	20.00000 +0.00	21.10	20.00	20.20	5,167
03 Jun 25	20.00000 +2.84	20.20	17.60	17.60	8,143
02 Jun 25	17.16000 +0.36	17.97	16.84	17.40	1,787
30 May 25	16.80000 +0.40	17.60	16.80	16.80	6,365
29 May 25	16.40000 -0.40	17.40	16.40	17.29	2,490
28 May 25	16.80000 +0.39	17.01	16.40	16.40	749
27 May 25	16.41400 -0.49	18.00	16.20	16.98	10,876
23 May 25	16.90000 -0.08	17.40	16.90	17.40	2,616
22 May 25	16.98000 -0.42	17.60	16.40	17.40	6,883
21 May 25	17.40000 +0.60	17.98	16.70	16.80	2,957
20 May 25	16.80400 -0.20	17.94	16.80	17.38	2,998
19 May 25	17.00200 -1.00	18.40	16.80	17.98	2,942
16 May 25	18.00000 +1.30	18.13	16.67	16.80	8,154
15 May 25	16.69800 +0.54	17.99	16.60	16.82	2,814
14 May 25	16.16200 -1.24	18.00	16.02	17.80	8,415
13 May 25	17.40000 +0.00	17.70	17.40	17.60	4,667
12 May 25	17.40200 -0.02	18.00	17.40	17.80	1,929
09 May 25	17.42000 +0.02	18.00	17.40	17.98	2,480
08 May 25	17.40000 -0.26	18.00	17.40	18.00	8,344
07 May 25	17.66000 -0.14	18.20	17.41	18.00	2,932
06 May 25	17.80000 -0.36	18.60	17.40	18.10	2,897
05 May 25	18.15800 -0.64	18.60	18.00	18.60	4,836
02 May 25	18.80000 -1.40	18.88	17.40	18.40	63,009
01 May 25	20.20000 +0.00	21.40	20.00	20.40	5,953
30 Apr 25	20.20000 -2.20	22.00	20.00	22.00	8,859
29 Apr 25	22.40000 +0.60	22.40	21.00	22.00	4,179
28 Apr 25	21.80000 -0.20	22.85	21.60	22.00	1,732
25 Apr 25	22.00000 -1.20	23.00	21.80	22.80	1,631
24 Apr 25	23.20000 +1.80	23.20	21.00	21.00	3,479
23 Apr 25	21.40000 -0.60	22.00	21.21	22.00	809
22 Apr 25	22.00000 +0.20	22.40	21.00	22.40	2,593
21 Apr 25	21.80000 +1.20	22.80	20.20	20.20	7,180
17 Apr 25	20.60000 +0.20	20.78	19.40	20.40	2,436
16 Apr 25	20.40000 +0.20	20.80	20.20	20.40	1,552
15 Apr 25	20.20000 +0.40	21.40	19.60	20.60	4,904
14 Apr 25	19.80000 +0.36	20.80	19.20	19.78	3,704
11 Apr 25	19.44000 +0.64	20.60	18.61	18.61	5,521
10 Apr 25	18.80000 +0.00	19.60	18.80	18.80	3,283
09 Apr 25	18.80000 -0.40	20.00	18.60	18.80	5,851
08 Apr 25	19.20000 -0.61	20.40	19.20	20.40	3,149
07 Apr 25	19.81000 +0.41	20.40	18.60	19.20	2,546
04 Apr 25	19.40000 -0.40	21.00	18.90	19.80	7,613
03 Apr 25	19.80000 -0.20	20.30	19.60	20.00	2,563
02 Apr 25	20.00000 +0.00	20.40	20.00	20.20	570
01 Apr 25	20.00000 +0.00	21.00	19.80	20.00	2,384
31 Mar 25	20.00000 +0.00	20.98	19.80	20.00	5,274
28 Mar 25	20.00000 +0.00	21.40	19.80	21.40	2,382
27 Mar 25	20.00000 -0.40	21.40	20.00	21.40	3,210
26 Mar 25	20.40000 -0.40	21.60	20.00	20.80	1,193
25 Mar 25	20.80000 +0.20	21.00	20.00	20.80	1,479
24 Mar 25	20.60000 +0.93	20.80	19.67	19.67	3,958
21 Mar 25	19.67000 -2.13	22.80	19.33	20.80	11,058
20 Mar 25	21.80000 -0.80	22.60	21.40	22.60	1,411
19 Mar 25	22.60000 +0.60	22.80	21.60	22.20	1,780
18 Mar 25	22.00000 -0.60	22.80	20.60	22.60	1,915
17 Mar 25	22.60000 +0.60	23.20	21.60	22.40	5,481
14 Mar 25	22.00000 +0.60	22.40	21.40	21.40	3,319
13 Mar 25	21.40000 +0.00	22.02	21.00	21.20	4,260
12 Mar 25	21.40000 +1.40	21.80	20.20	20.40	7,938
11 Mar 25	20.00000 +0.00	20.60	19.80	20.00	3,126
10 Mar 25	20.00000 -0.20	21.20	19.80	20.20	4,444
07 Mar 25	20.20000 -0.80	22.00	19.86	21.20	5,926
06 Mar 25	21.00000 -1.80	23.00	20.80	22.80	6,341
05 Mar 25	22.80000 +2.80	22.97	20.00	20.00	9,536
04 Mar 25	20.00000 -0.60	21.10	19.80	20.00	2,883
03 Mar 25	20.60000 -0.60	22.00	20.10	22.00	3,990
28 Feb 25	21.20000 -0.20	21.80	20.60	21.40	4,067
27 Feb 25	21.40000 -0.60	22.20	21.20	21.80	6,164
26 Feb 25	22.00000 +0.20	22.57	21.40	21.80	2,333
25 Feb 25	21.80000 +0.00	23.20	20.40	21.80	4,110
24 Feb 25	21.80000 -1.20	23.40	21.40	22.60	4,461
21 Feb 25	23.00000 +0.00	23.60	22.00	23.00	4,117
20 Feb 25	23.00000 -1.40	24.40	22.40	24.40	4,187
19 Feb 25	24.40000 +0.80	26.00	23.70	24.60	4,796
18 Feb 25	23.60000 -2.40	26.40	21.20	25.80	23,739
14 Feb 25	26.00000 -0.20	32.20	23.00	27.40	36,877
13 Feb 25	26.20000 +3.20	26.20	23.10	23.20	8,998
12 Feb 25	23.00000 +1.60	24.02	21.00	21.60	11,000
11 Feb 25	21.40000 +1.60	21.40	19.60	19.80	8,652
10 Feb 25	19.80200 -0.60	21.40	19.80	20.40	4,329
07 Feb 25	20.40000 -0.60	21.00	20.00	21.00	3,566
06 Feb 25	21.00000 +0.80	22.99	19.61	20.60	9,506
05 Feb 25	20.20000 +0.43	20.40	19.17	19.20	2,330
04 Feb 25	19.76600 -0.23	20.40	19.40	20.00	2,762
03 Feb 25	20.00000 -0.10	20.20	19.60	20.00	1,499
31 Jan 25	20.10000 +0.30	20.20	19.84	20.00	5,698
30 Jan 25	19.80000 -0.20	20.20	19.60	20.20	5,243
29 Jan 25	20.00000 +0.00	20.30	19.80	19.94	2,335
28 Jan 25	20.00000 -0.80	21.00	19.81	21.00	2,212
27 Jan 25	20.80000 +0.00	21.40	20.00	20.40	2,816
24 Jan 25	20.80000 +0.20	21.28	19.88	20.80	2,752
23 Jan 25	20.60000 +0.20	20.80	19.60	20.00	4,069
22 Jan 25	20.40000 -0.40	21.20	20.00	21.20	7,877
21 Jan 25	20.80000 +0.20	21.20	20.40	20.40	4,098
17 Jan 25	20.60000 -0.20	20.79	20.20	20.20	2,845
16 Jan 25	20.80000 -0.80	21.80	20.40	21.40	4,284
15 Jan 25	21.60000 +0.80	21.80	20.00	21.20	5,166
14 Jan 25	20.80000 -0.20	22.47	20.40	21.20	9,381
13 Jan 25	21.00000 +2.25	22.84	18.40	18.80	22,720
10 Jan 25	18.75400 -0.65	19.60	18.40	19.40	10,338
08 Jan 25	19.40000 -0.80	20.20	18.80	20.00	18,669
07 Jan 25	20.20000 -0.60	21.30	19.60	19.80	14,138
06 Jan 25	20.80000 +2.07	22.90	19.60	20.20	49,851
03 Jan 25	18.73200 +0.33	19.40	16.45	17.57	321,102
02 Jan 25	18.40000 +0.20	18.80	18.00	18.40	1,122
31 Dec 24	18.20000 +0.20	19.56	17.60	18.08	8,131
30 Dec 24	18.00000 -0.80	18.80	17.42	17.80	2,641
27 Dec 24	18.79800 +0.80	18.80	17.80	18.00	17,236
26 Dec 24	18.00000 +0.14	19.80	17.40	17.42	11,813
24 Dec 24	17.86400 +1.10	18.40	17.40	17.40	4,147
23 Dec 24	16.76800 -1.53	18.40	16.27	18.20	15,394
20 Dec 24	18.30000 +0.70	18.40	17.16	17.16	8,011
19 Dec 24	17.59800 +0.44	18.00	17.20	17.60	6,214
18 Dec 24	17.16000 +0.96	18.15	16.43	16.43	5,548
17 Dec 24	16.20200 -1.99	18.36	16.05	17.88	8,300
16 Dec 24	18.19400 -2.01	21.60	17.82	21.60	10,514
13 Dec 24	20.20000 +2.38	21.80	17.80	18.00	20,278
12 Dec 24	17.82000 +0.21	18.16	17.20	17.22	10,552
11 Dec 24	17.61400 +0.18	18.50	16.40	17.80	7,571
10 Dec 24	17.43200 -0.17	18.58	17.00	18.23	7,103
09 Dec 24	17.60400 -0.65	18.60	17.41	18.32	10,645
06 Dec 24	18.25000 -0.25	18.60	17.93	18.40	6,267
05 Dec 24	18.50000 -0.80	19.24	18.40	18.60	3,811
04 Dec 24	19.30000 +0.30	19.80	18.20	19.00	3,654
03 Dec 24	19.00000 -1.00	20.60	19.00	20.00	3,834
02 Dec 24	20.00000 +0.60	20.80	19.60	19.60	3,901
29 Nov 24	19.40000 +1.20	19.98	18.80	18.80	3,173
27 Nov 24	18.20400 +0.22	19.00	18.12	18.12	7,385
26 Nov 24	17.98600 -0.61	18.80	17.80	18.60	6,475
25 Nov 24	18.60000 +0.20	19.40	18.13	18.20	4,433
22 Nov 24	18.40000 +0.60	19.02	17.89	17.89	3,844
21 Nov 24	17.80000 -0.52	19.20	17.80	18.20	7,106
20 Nov 24	18.31800 -0.87	19.40	18.20	18.60	5,112
19 Nov 24	19.19000 +0.59	19.19	18.30	18.60	5,722
18 Nov 24	18.60000 +0.70	19.43	17.90	17.90	3,560
15 Nov 24	17.90000 -1.10	20.00	17.90	18.80	9,618
14 Nov 24	18.99800 +0.48	19.80	18.40	18.40	3,724
13 Nov 24	18.51800 -0.88	20.80	18.52	19.99	5,364
12 Nov 24	19.40000 +0.80	20.79	18.00	19.00	18,373
11 Nov 24	18.60000 +3.80	19.45	16.00	16.40	14,148
08 Nov 24	14.80000 -3.26	19.00	14.20	17.80	25,782
07 Nov 24	18.06000 -0.32	19.20	18.00	19.09	4,258
06 Nov 24	18.38400 +1.14	19.80	17.00	19.80	5,176
05 Nov 24	17.24400 -0.17	18.40	17.20	18.34	7,910
04 Nov 24	17.41000 -2.59	20.10	17.41	19.90	8,231
01 Nov 24	20.00000 -0.20	20.50	19.60	20.00	5,247
31 Oct 24	20.20000 +0.00	20.80	20.00	20.20	2,676
30 Oct 24	20.20000 -0.20	20.80	20.20	20.40	1,729
29 Oct 24	20.40000 +0.20	21.40	20.40	21.00	5,450
28 Oct 24	20.20000 -0.60	21.40	20.20	20.60	12,903
25 Oct 24	20.80000 -0.20	21.40	20.60	21.00	3,714
24 Oct 24	21.00000 +0.00	21.40	20.40	21.00	5,344
23 Oct 24	21.00000 +0.20	21.80	20.00	20.80	2,989
22 Oct 24	20.80000 -0.20	22.40	19.90	21.20	7,575
21 Oct 24	21.00000 -0.80	21.20	20.00	21.20	5,521
18 Oct 24	21.80000 -0.80	22.80	21.40	22.40	2,634
17 Oct 24	22.60000 +0.20	22.80	21.41	22.00	6,720
16 Oct 24	22.40000 +0.60	22.60	21.20	22.00	1,572
15 Oct 24	21.80000 -0.20	22.20	21.40	22.00	1,579
14 Oct 24	22.00000 -0.40	22.71	21.80	22.20	3,143
11 Oct 24	22.40000 +1.40	22.80	21.20	21.20	4,567
10 Oct 24	21.00000 -1.60	22.60	20.80	22.00	12,159
09 Oct 24	22.60000 +0.00	22.80	21.80	22.00	1,957
08 Oct 24	22.60000 +0.00	23.00	22.20	22.40	2,711
07 Oct 24	22.60000 -1.20	23.70	21.80	23.20	3,929
04 Oct 24	23.80000 -0.80	25.00	23.60	25.00	4,194
03 Oct 24	24.60000 -2.20	26.60	24.40	26.60	6,392
02 Oct 24	26.80000 -0.20	28.60	26.20	28.60	3,154
01 Oct 24	27.00000 -3.00	30.80	26.20	30.80	14,421
30 Sep 24	30.00000 +0.00	31.80	28.60	31.80	3,545
27 Sep 24	30.00000 +1.60	30.00	27.60	28.40	4,815
26 Sep 24	28.40000 +2.40	28.40	26.40	26.40	1,853
25 Sep 24	26.00000 -1.80	29.00	25.20	28.00	2,371
24 Sep 24	27.80000 -2.60	31.20	26.60	31.20	4,525
23 Sep 24	30.40000 -0.60	31.80	30.00	31.80	2,484
20 Sep 24	31.00000 +2.60	31.60	27.00	28.00	9,291
19 Sep 24	28.40000 +0.00	29.80	27.62	29.80	4,691
18 Sep 24	28.40000 +2.00	31.60	26.60	26.80	18,996
17 Sep 24	26.40000 +1.60	27.00	22.40	24.80	11,882
16 Sep 24	24.80000 +3.20	25.00	21.00	21.20	12,920
13 Sep 24	21.60000 +0.40	22.00	20.60	21.80	3,716
12 Sep 24	21.20000 +1.20	21.20	19.80	20.40	3,788
11 Sep 24	20.00000 +0.00	20.80	18.60	19.60	4,361
10 Sep 24	20.00000 -0.60	20.40	19.80	20.40	1,974
09 Sep 24	20.60000 +0.00	20.80	20.00	20.40	1,868
06 Sep 24	20.60000 +0.20	20.60	19.90	20.20	995
05 Sep 24	20.40000 +0.60	21.00	19.95	20.20	2,765
04 Sep 24	19.80000 -0.60	21.30	19.80	20.40	3,935
03 Sep 24	20.40000 -0.60	21.20	19.82	20.20	1,791
30 Aug 24	21.00000 +0.60	21.40	19.80	19.80	2,615
29 Aug 24	20.40000 +0.20	21.40	19.80	21.40	2,457
28 Aug 24	20.20000 -0.60	20.60	19.80	20.40	2,177
27 Aug 24	20.80000 -0.60	21.10	20.20	21.00	2,876
26 Aug 24	21.40000 -0.20	21.60	20.60	21.40	656
23 Aug 24	21.60000 +0.80	21.60	20.60	20.80	2,257
22 Aug 24	20.80000 -0.40	21.87	20.00	21.80	3,115
21 Aug 24	21.20000 +0.20	21.20	20.80	21.00	1,311
20 Aug 24	21.00000 +0.00	21.20	20.40	21.20	653
19 Aug 24	21.00000 +0.20	21.00	19.90	20.40	2,240
16 Aug 24	20.80000 +0.40	21.80	20.20	21.00	3,313
15 Aug 24	20.40000 +1.07	20.40	18.60	19.60	6,193
14 Aug 24	19.33000 +1.43	19.60	17.71	17.71	4,113
13 Aug 24	17.90000 +0.08	18.40	17.20	18.40	8,400
12 Aug 24	17.82400 -3.18	22.60	17.05	22.60	15,772
09 Aug 24	21.00000 +0.20	21.60	20.60	21.60	907
08 Aug 24	20.80000 -1.00	22.80	20.00	22.80	2,434
07 Aug 24	21.80000 +1.60	22.40	20.40	20.40	2,460
06 Aug 24	20.20000 -1.00	22.20	20.00	20.80	2,468
05 Aug 24	21.20000 -2.80	22.60	20.00	22.40	4,892
02 Aug 24	24.00000 +1.00	24.20	22.00	22.20	3,569
01 Aug 24	23.00000 -1.00	24.60	21.80	24.60	3,248
31 Jul 24	24.00000 +0.30	24.80	23.60	23.60	3,886
30 Jul 24	23.70000 -0.50	25.00	23.40	24.80	4,878
29 Jul 24	24.20000 +3.60	24.79	20.10	21.20	16,917
26 Jul 24	20.60000 +0.00	20.80	19.65	19.80	1,264
25 Jul 24	20.60000 +0.40	20.60	19.00	20.40	2,896
24 Jul 24	20.20000 -0.30	20.80	20.00	20.20	1,113
23 Jul 24	20.50000 -0.50	22.70	20.20	22.00	6,667
22 Jul 24	21.00000 +0.00	21.00	19.95	20.80	2,185
19 Jul 24	21.00000 +0.20	21.40	19.80	20.40	2,119
18 Jul 24	20.80000 -1.20	22.20	20.60	21.60	2,627
17 Jul 24	22.00000 -0.40	22.00	20.20	22.00	7,173
16 Jul 24	22.40000 +1.00	22.62	21.20	21.20	6,811
15 Jul 24	21.40000 -0.20	21.60	19.52	21.00	4,729
12 Jul 24	21.60000 +2.11	21.60	19.40	20.00	7,496
11 Jul 24	19.48600 -0.31	20.80	18.71	19.79	6,487
10 Jul 24	19.79800 -0.40	20.00	19.00	19.80	3,311
09 Jul 24	20.20000 +0.00	23.40	19.40	23.40	22,924
08 Jul 24	20.20000 +2.02	20.20	18.00	18.00	11,731
05 Jul 24	18.17800 +0.98	18.50	16.62	17.20	8,853
03 Jul 24	17.20000 +0.76	17.28	16.24	17.20	8,264
02 Jul 24	16.43600 +2.44	17.30	14.80	14.80	18,959
01 Jul 24	14.00000 -0.06	15.80	14.00	14.29	3,929
28 Jun 24	14.06000 -1.39	15.77	14.06	15.40	8,287
27 Jun 24	15.45000 -0.15	16.40	15.22	16.40	3,175
26 Jun 24	15.60000 +0.25	16.36	15.20	15.20	4,258
25 Jun 24	15.34600 -0.07	16.36	15.20	15.40	5,767
24 Jun 24	15.41600 -0.58	16.40	15.20	15.66	4,859
21 Jun 24	16.00000 +0.18	16.53	15.60	15.60	3,924
20 Jun 24	15.81600 +0.76	16.80	15.20	15.20	7,888
18 Jun 24	15.06000 -1.58	17.20	15.00	17.20	12,182
17 Jun 24	16.64200 -0.18	18.00	16.64	16.79	1,836
14 Jun 24	16.82400 -0.48	17.90	16.74	17.60	4,555
13 Jun 24	17.30200 +0.10	18.00	17.20	17.20	7,004
12 Jun 24	17.20200 -0.78	17.98	17.09	17.98	5,515
11 Jun 24	17.98000 +0.18	18.00	17.60	17.60	3,232
10 Jun 24	17.80000 +0.04	18.00	17.30	17.80	1,978
07 Jun 24	17.76000 +0.04	17.80	17.30	17.50	734
06 Jun 24	17.71800 -0.88	18.80	17.00	18.80	2,805
05 Jun 24	18.60000 +0.89	18.60	17.00	17.29	4,182
04 Jun 24	17.70800 -0.49	18.80	17.30	18.80	2,369
03 Jun 24	18.20000 +0.20	18.20	17.20	18.20	1,693
31 May 24	18.00200 +0.40	18.20	17.20	17.70	2,676
30 May 24	17.60000 -0.40	17.73	17.20	17.71	1,497
29 May 24	18.00000 +0.76	18.40	17.36	17.36	1,473
28 May 24	17.24000 -0.76	18.00	17.08	17.60	2,574
24 May 24	18.00000 -0.67	19.53	17.60	18.60	1,642
23 May 24	18.66600 -0.13	18.88	18.10	18.10	1,368
22 May 24	18.80000 +0.00	19.20	17.60	18.80	6,354
21 May 24	18.80000 -0.79	19.80	18.00	19.48	3,700
20 May 24	19.58800 +0.24	19.80	18.08	18.97	2,938
17 May 24	19.35200 +2.03	19.41	17.08	17.31	11,436
16 May 24	17.32600 +0.51	18.00	16.40	16.80	10,915
15 May 24	16.82000 +0.19	17.40	16.22	16.60	5,443
14 May 24	16.63200 -0.06	17.60	16.63	17.53	3,601
13 May 24	16.69600 -1.50	18.43	16.42	18.43	7,450
10 May 24	18.19200 +1.99	19.00	16.00	16.60	9,041
09 May 24	16.20000 -1.24	18.52	16.01	17.60	8,503
08 May 24	17.43800 -1.21	19.36	16.90	19.36	2,088
07 May 24	18.64400 +0.04	19.60	18.60	18.60	3,577
06 May 24	18.60000 +1.00	19.45	17.40	18.38	6,493
03 May 24	17.60000 +1.21	18.40	16.02	16.40	5,473
02 May 24	16.38800 -0.43	17.52	15.99	16.86	7,942
01 May 24	16.81400 +0.61	17.28	16.20	16.64	5,261
30 Apr 24	16.20000 +0.08	16.71	15.80	16.40	6,845
29 Apr 24	16.12000 -0.26	16.92	15.95	16.38	2,290
26 Apr 24	16.38000 +0.20	16.40	16.00	16.00	4,804
25 Apr 24	16.18000 -0.25	17.26	16.02	16.60	2,319
24 Apr 24	16.43400 -1.15	17.40	15.80	17.40	9,058
23 Apr 24	17.58000 +1.38	18.40	16.00	16.40	5,405
22 Apr 24	16.20000 +0.16	17.25	15.86	16.84	4,895
19 Apr 24	16.04000 +0.02	16.59	15.80	16.50	2,315
18 Apr 24	16.02000 +0.22	17.00	15.80	16.20	5,088
17 Apr 24	15.80000 -0.15	17.00	15.64	15.64	1,920
16 Apr 24	15.95400 -1.38	17.40	15.95	17.02	7,686
15 Apr 24	17.33600 -0.10	18.80	17.07	17.60	3,592
12 Apr 24	17.44000 -0.66	19.20	17.30	17.80	3,798
11 Apr 24	18.09600 -1.10	19.51	18.00	19.00	5,445
10 Apr 24	19.20000 -0.40	19.60	19.00	19.40	693
09 Apr 24	19.59800 +0.35	19.98	18.90	19.60	2,412
08 Apr 24	19.24600 -0.95	20.00	19.00	20.00	3,222
05 Apr 24	20.20000 +1.10	20.40	18.61	18.61	8,289
04 Apr 24	19.10000 +0.61	19.20	18.00	18.60	2,804
03 Apr 24	18.49200 -0.61	19.20	17.61	19.20	3,918
02 Apr 24	19.10000 +0.92	19.26	17.84	19.26	10,821
01 Apr 24	18.18000 -0.82	19.20	17.62	19.00	5,734
28 Mar 24	19.00000 +0.40	19.20	17.25	18.20	5,820
27 Mar 24	18.59800 +0.80	18.60	17.60	18.25	4,212
26 Mar 24	17.80000 -0.35	18.80	17.48	18.40	3,252
25 Mar 24	18.14600 +0.35	18.40	17.40	17.80	3,682
22 Mar 24	17.79800 +0.60	17.80	17.20	17.20	1,982
21 Mar 24	17.20000 -0.17	18.40	17.20	17.42	5,778
20 Mar 24	17.37400 -0.43	19.20	17.20	18.64	6,471
19 Mar 24	17.80000 -1.52	19.98	17.63	19.98	2,501
18 Mar 24	19.32200 +1.72	19.80	17.60	17.60	6,742
15 Mar 24	17.60000 -1.80	19.20	17.26	19.20	26,141
14 Mar 24	19.39800 -0.80	20.20	19.10	19.80	4,584
13 Mar 24	20.20000 +0.20	20.60	19.80	19.80	1,253
12 Mar 24	20.00000 -0.80	20.80	20.00	20.80	1,402
11 Mar 24	20.80000 +0.00	21.00	20.20	20.40	1,758
08 Mar 24	20.80000 +0.20	21.00	20.00	20.80	4,211
07 Mar 24	20.60000 +1.00	20.80	19.40	19.40	7,179
06 Mar 24	19.60000 +0.34	19.80	19.04	19.15	3,799
05 Mar 24	19.26000 +0.26	20.00	19.00	19.20	3,268
04 Mar 24	19.00000 +0.03	20.20	18.54	18.85	6,946
01 Mar 24	18.97400 -0.21	19.80	18.61	19.18	2,588
29 Feb 24	19.18000 -0.22	19.80	18.60	19.60	4,892
28 Feb 24	19.40000 +0.20	19.96	18.80	19.40	3,060
27 Feb 24	19.20000 -0.48	20.00	18.61	19.09	5,419
26 Feb 24	19.67600 +0.08	20.30	18.80	19.80	5,322
23 Feb 24	19.60000 -0.20	20.40	19.60	19.80	3,664
22 Feb 24	19.80000 -0.20	20.60	19.60	20.00	11,375
21 Feb 24	20.00000 -0.40	20.40	19.60	20.40	6,845
20 Feb 24	20.40000 +0.20	20.60	19.40	19.80	8,397
16 Feb 24	20.20000 +0.00	20.20	19.00	19.80	4,794
15 Feb 24	20.20000 +0.00	20.20	19.50	20.20	3,993
14 Feb 24	20.20000 +0.00	20.20	19.30	19.60	2,814
13 Feb 24	20.20000 +0.20	20.20	19.60	19.80	3,577
12 Feb 24	20.00000 -0.40	20.58	19.80	20.40	2,372
09 Feb 24	20.40000 +0.00	21.00	20.00	20.00	3,059
08 Feb 24	20.40000 +0.00	21.20	19.60	20.00	13,050
07 Feb 24	20.40000 +0.40	20.40	18.60	19.80	2,605
06 Feb 24	20.00000 +0.20	20.40	19.20	19.20	2,029
05 Feb 24	19.79600 -0.60	20.00	19.00	19.90	6,576
02 Feb 24	20.40000 +0.20	20.40	19.00	20.00	5,990
01 Feb 24	20.20000 +0.00	20.20	19.20	20.00	4,083
31 Jan 24	20.20000 -0.40	20.60	20.00	20.60	4,596
30 Jan 24	20.60000 +0.20	20.60	19.60	20.00	3,336
29 Jan 24	20.40000 +0.60	20.40	19.00	19.80	7,987
26 Jan 24	19.80000 +2.14	20.20	17.60	17.66	5,990
25 Jan 24	17.66400 -0.14	18.59	16.80	18.20	12,443
24 Jan 24	17.80000 -0.52	18.60	17.80	18.00	4,698
23 Jan 24	18.32400 -0.48	18.80	17.97	18.40	6,783
22 Jan 24	18.80000 -0.40	19.80	18.20	18.20	4,445
19 Jan 24	19.20000 -0.70	19.90	18.60	19.60	11,498
18 Jan 24	19.90200 -0.30	20.00	19.60	19.80	8,325
17 Jan 24	20.20000 +0.00	20.80	19.40	20.40	67,815
16 Jan 24	20.20000 +0.32	20.20	19.60	19.72	18,079
12 Jan 24	19.88200 +0.08	20.40	19.18	20.00	16,825
11 Jan 24	19.80000 +0.31	19.80	18.74	19.00	12,334
10 Jan 24	19.49400 +0.47	19.51	18.14	19.00	15,333
09 Jan 24	19.02800 +0.93	19.33	17.80	17.80	13,749
08 Jan 24	18.10000 -0.30	19.03	17.28	18.43	12,066
05 Jan 24	18.40000 -0.90	19.80	18.22	18.93	15,209
04 Jan 24	19.30000 -0.70	20.40	19.00	19.80	22,891
03 Jan 24	20.00000 -1.40	21.40	19.40	21.40	24,934
02 Jan 24	21.40000 -0.80	22.20	20.60	22.20	34,376
29 Dec 23	22.20000 +0.50	23.40	19.99	20.80	101,709
28 Dec 23	21.70000 -10.90	22.00	18.22	21.60	310,975
27 Dec 23	32.60000 -1.80	35.00	32.00	35.00	8,840
26 Dec 23	34.40000 -0.80	36.40	34.00	35.00	5,449
22 Dec 23	35.20000 -1.60	37.60	34.80	37.60	4,472
21 Dec 23	36.80000 +0.00	38.40	36.00	36.40	5,619
20 Dec 23	36.80000 +1.40	39.39	35.38	36.20	16,408
19 Dec 23	35.40000 -1.20	39.00	34.80	36.80	9,805
18 Dec 23	36.60000 +2.40	43.00	35.20	40.00	22,389
15 Dec 23	34.20000 +1.80	37.40	31.60	32.20	15,445
14 Dec 23	32.40000 -2.60	38.40	31.80	37.00	14,870
13 Dec 23	35.00000 +6.20	35.40	28.00	28.20	16,363
12 Dec 23	28.80000 +4.60	29.60	24.81	25.60	12,479
11 Dec 23	24.20200 -1.40	25.80	24.00	25.40	107,917
08 Dec 23	25.60000 -1.60	28.00	24.00	28.00	9,106
07 Dec 23	27.20000 +1.60	27.81	25.00	25.60	2,318
06 Dec 23	25.60000 +0.60	27.80	24.40	25.80	6,458
05 Dec 23	25.00000 -2.60	28.80	24.20	27.60	7,839
04 Dec 23	27.60000 +4.20	27.80	23.20	23.80	2,554
01 Dec 23	23.40000 -0.60	24.20	23.40	23.60	3,332
30 Nov 23	24.00000 -0.20	24.58	23.20	24.58	5,768
29 Nov 23	24.20000 +0.40	25.00	23.40	23.40	2,463
28 Nov 23	23.80000 -0.80	24.60	22.00	24.60	15,589
27 Nov 23	24.60000 -0.50	25.00	23.40	25.00	5,559
24 Nov 23	25.10000 +0.30	26.00	24.40	24.40	2,142
22 Nov 23	24.80000 -1.20	26.20	24.20	25.60	6,748
21 Nov 23	26.00000 -2.00	29.10	25.20	28.80	5,746
20 Nov 23	28.00000 +5.20	28.20	23.20	23.60	6,936
17 Nov 23	22.80000 +0.80	23.20	21.40	21.40	6,298
16 Nov 23	22.00000 -1.40	24.80	21.20	24.00	10,089
15 Nov 23	23.40000 -2.20	26.27	23.20	25.00	13,868
14 Nov 23	25.60000 -0.20	27.00	24.80	27.00	6,918
13 Nov 23	25.80000 +0.40	26.80	24.20	25.80	8,353
10 Nov 23	25.40000 +0.20	28.80	24.00	28.80	10,651
09 Nov 23	25.20000 -3.20	28.20	25.20	26.20	6,048
08 Nov 23	28.40000 +1.80	28.80	26.20	26.20	2,416
07 Nov 23	26.60000 -0.20	27.60	25.60	27.60	4,109
06 Nov 23	26.80000 -1.60	29.25	26.20	29.20	4,543
03 Nov 23	28.40000 -1.50	30.60	28.20	30.40	3,170
02 Nov 23	29.90000 +0.50	30.80	29.20	30.00	4,569
01 Nov 23	29.40000 -1.40	30.97	29.00	30.40	1,301
31 Oct 23	30.80000 +1.80	31.00	29.35	30.60	2,202
30 Oct 23	29.00000 -1.60	31.20	28.00	31.20	3,822
27 Oct 23	30.60000 -2.60	33.50	29.70	32.60	6,328
26 Oct 23	33.20000 -2.20	36.80	32.60	36.20	2,834
25 Oct 23	35.40000 -3.40	38.40	35.40	38.00	1,289
24 Oct 23	38.80000 +1.70	39.20	36.80	36.80	5,798
23 Oct 23	37.10000 +3.10	37.40	33.60	34.14	7,143
20 Oct 23	34.00000 +0.80	34.80	32.60	33.60	988
19 Oct 23	33.20000 +1.20	34.20	31.43	33.20	6,995
18 Oct 23	32.00000 -1.00	33.20	31.40	33.00	3,520
17 Oct 23	33.00000 +0.00	33.80	31.20	31.20	2,020
16 Oct 23	33.00000 -1.20	34.00	32.60	33.30	2,938
13 Oct 23	34.20000 +1.40	34.40	32.02	34.20	3,116
12 Oct 23	32.80000 +1.60	34.20	30.80	30.80	5,123
11 Oct 23	31.20000 +0.40	33.20	30.80	30.80	13,746
10 Oct 23	30.80000 -0.60	31.80	30.60	31.00	4,670
09 Oct 23	31.40000 -1.80	32.80	31.00	32.20	2,174
06 Oct 23	33.20000 +1.00	35.00	32.20	32.20	4,235
05 Oct 23	32.20000 -1.60	34.20	31.40	34.20	3,330
04 Oct 23	33.80000 -0.80	35.20	33.60	35.20	7,125
03 Oct 23	34.60000 -1.00	36.15	34.40	35.60	2,113
02 Oct 23	35.60000 -2.00	37.40	35.00	36.60	2,519
29 Sep 23	37.60000 +0.40	39.80	36.40	38.40	2,097
28 Sep 23	37.20000 -1.20	39.20	37.20	38.45	2,060
27 Sep 23	38.40000 +1.20	39.80	36.60	37.60	5,348
26 Sep 23	37.20000 -1.20	38.60	37.00	38.00	1,170
25 Sep 23	38.40000 -1.20	39.80	38.00	39.80	2,534
22 Sep 23	39.60000 -0.80	41.00	39.00	40.40	1,783
21 Sep 23	40.40000 +0.20	40.40	39.20	39.20	1,004
20 Sep 23	40.20000 -1.00	41.49	39.60	41.40	4,408
19 Sep 23	41.20000 +1.60	43.00	39.80	39.80	6,823
18 Sep 23	39.60000 +0.00	40.20	39.00	40.00	2,752
15 Sep 23	39.60000 -1.00	41.80	39.20	40.00	7,092
14 Sep 23	40.60000 -0.20	42.20	39.80	42.20	3,162
13 Sep 23	40.80000 -3.00	44.00	40.00	44.00	8,086
12 Sep 23	43.80000 -0.40	46.00	43.40	44.20	7,618
11 Sep 23	44.20000 -1.40	50.80	44.20	46.40	4,643
08 Sep 23	45.60000 -1.20	48.00	45.60	47.40	1,991
07 Sep 23	46.80000 -1.00	51.00	46.60	47.80	2,963
06 Sep 23	47.80000 -0.60	53.30	47.60	49.00	2,716
05 Sep 23	48.40000 -1.60	50.76	48.40	50.00	2,157
01 Sep 23	50.00000 -1.60	53.07	49.00	51.80	1,959
31 Aug 23	51.60000 +1.00	53.20	49.20	49.40	3,427
30 Aug 23	50.60000 +1.20	52.20	48.20	49.60	1,627
29 Aug 23	49.40000 -0.20	52.20	48.80	50.00	1,111
28 Aug 23	49.60000 -0.20	51.19	48.60	49.80	1,842
25 Aug 23	49.80000 -1.60	51.00	49.25	51.00	3,803
24 Aug 23	51.40000 -2.20	54.20	50.00	53.00	1,976
23 Aug 23	53.60000 +0.00	54.80	53.40	54.40	778
22 Aug 23	53.60000 -0.20	57.50	53.20	54.00	1,904
21 Aug 23	53.80000 +0.40	54.10	53.00	53.20	1,570
18 Aug 23	53.40000 -0.20	54.00	53.36	53.80	823
17 Aug 23	53.60000 -0.20	54.80	53.00	54.61	3,436
16 Aug 23	53.80000 -2.00	57.20	53.60	55.80	2,508
15 Aug 23	55.80000 -2.00	59.00	55.00	58.20	2,907
14 Aug 23	57.80000 -1.00	60.20	57.00	59.60	1,521
11 Aug 23	58.80000 -1.00	60.00	57.20	58.60	2,202
10 Aug 23	59.80000 +0.40	61.80	59.00	59.20	1,154
09 Aug 23	59.40000 -0.60	62.20	59.40	60.00	1,705
08 Aug 23	60.00000 -2.40	62.00	59.00	62.00	3,058
07 Aug 23	62.40000 -1.60	64.80	61.60	63.60	1,552
04 Aug 23	64.00000 +0.40	66.00	63.60	63.80	2,895
03 Aug 23	63.60000 -3.40	68.90	63.60	67.40	4,001
02 Aug 23	67.00000 -5.40	71.80	64.10	70.60	8,308
01 Aug 23	72.39999 +1.00	74.00	70.20	71.60	8,379
31 Jul 23	71.40000 -3.00	74.61	69.20	73.60	3,033
28 Jul 23	74.40000 +0.40	76.00	73.60	75.00	1,857
27 Jul 23	74.00000 -2.00	76.00	73.80	76.00	2,504
26 Jul 23	76.00000 +1.40	76.40	74.20	74.40	1,258
25 Jul 23	74.60000 +0.60	77.00	73.00	73.00	1,048
24 Jul 23	74.00000 -0.90	75.96	74.00	74.60	2,422
21 Jul 23	74.89999 +2.30	77.00	72.00	72.60	1,412
20 Jul 23	72.60001 -3.80	77.60	72.00	76.60	2,361
19 Jul 23	76.40000 +0.80	77.20	72.40	74.80	2,530
18 Jul 23	75.60000 +1.40	77.00	72.60	75.20	3,483
17 Jul 23	74.20000 +4.20	76.80	65.00	67.00	5,035
14 Jul 23	70.00000 -6.40	75.40	63.39	75.00	12,913
13 Jul 23	76.40000 -4.20	81.60	75.00	80.80	5,457
12 Jul 23	80.60001 +3.00	85.80	79.00	82.00	20,044
11 Jul 23	77.60001 +8.00	82.00	70.00	70.00	10,228
10 Jul 23	69.60000 -1.00	72.80	68.80	68.80	1,064
07 Jul 23	70.60000 +1.40	74.00	69.00	69.20	1,665
06 Jul 23	69.20000 -1.80	71.00	67.85	69.80	1,231
05 Jul 23	71.00000 +0.40	73.80	69.80	69.80	715
03 Jul 23	70.60000 -1.20	73.40	70.00	71.60	1,448
30 Jun 23	71.80000 +0.00	73.00	70.00	70.40	1,893
29 Jun 23	71.80000 +4.20	71.80	67.20	67.80	1,294
28 Jun 23	67.60001 -0.40	68.60	67.00	68.00	2,053
27 Jun 23	68.00000 -0.80	68.80	67.00	68.80	1,298
26 Jun 23	68.80000 -0.60	69.40	66.40	69.40	902
23 Jun 23	69.40000 -1.40	70.00	67.01	69.60	1,462
22 Jun 23	70.80000 -2.20	72.60	69.20	72.60	754
21 Jun 23	73.00000 +2.00	73.60	70.23	71.60	1,652
20 Jun 23	71.00000 +1.60	72.60	69.08	69.98	993
16 Jun 23	69.40000 -2.00	72.80	69.20	72.60	2,885
15 Jun 23	71.40000 +3.20	73.46	69.00	69.20	3,609
14 Jun 23	68.20000 -0.40	69.80	67.40	69.00	4,222
13 Jun 23	68.60000 +0.20	70.00	67.60	67.60	1,929
12 Jun 23	68.40000 +1.80	69.20	65.80	65.80	3,199
09 Jun 23	66.60000 -1.40	69.67	61.20	68.00	1,394
08 Jun 23	68.00000 +1.80	70.00	67.21	67.60	3,261
07 Jun 23	66.20000 -0.60	68.20	64.00	64.40	2,640
06 Jun 23	66.80000 +4.60	68.00	62.00	62.00	2,909
05 Jun 23	62.20000 +0.60	64.80	60.00	60.80	1,201
02 Jun 23	61.60000 +1.60	62.40	59.62	60.00	1,659
01 Jun 23	60.00000 +0.60	61.23	59.40	60.00	1,461
31 May 23	59.40000 +4.20	59.40	56.00	56.00	2,546
30 May 23	55.20000 -2.80	59.00	54.40	58.20	2,266
26 May 23	58.00000 +1.40	59.00	57.40	57.40	1,118
25 May 23	56.60000 -2.40	59.00	56.20	59.00	1,647
24 May 23	59.00000 -1.80	60.96	57.80	60.96	3,248
23 May 23	60.80000 -2.80	66.60	60.80	63.40	1,992
22 May 23	63.60000 -3.00	65.60	62.40	65.60	2,590
19 May 23	66.60000 -5.00	71.40	66.00	71.40	1,960
18 May 23	71.60000 +0.60	72.20	69.40	70.20	4,315
17 May 23	71.00000 +2.80	73.20	67.56	69.00	10,394
16 May 23	68.20000 +2.00	69.00	66.40	66.40	2,094
15 May 23	66.20000 +0.00	68.60	65.80	65.80	1,381
12 May 23	66.20000 +0.00	68.30	65.00	67.00	1,594
11 May 23	66.20000 -1.00	67.80	63.40	65.80	3,655
10 May 23	67.20000 +8.00	67.80	59.40	59.40	9,424
09 May 23	59.20000 +2.60	60.20	55.00	55.40	2,795
08 May 23	56.60000 +1.00	57.60	53.40	55.80	3,386
05 May 23	55.60000 +0.40	56.60	55.40	56.00	3,471
04 May 23	55.20000 +0.00	57.80	54.00	56.00	5,237
03 May 23	55.20000 +7.80	58.83	48.00	48.00	7,359
02 May 23	47.40000 -2.20	51.30	47.40	49.60	2,903
01 May 23	49.60000 +0.60	50.66	49.60	49.60	5,404
28 Apr 23	49.00000 -0.20	50.60	46.60	49.52	4,701
27 Apr 23	49.20000 +0.00	52.00	49.00	49.20	3,936
26 Apr 23	49.20000 -4.80	55.60	48.40	55.20	4,213
25 Apr 23	54.00000 -0.80	56.00	52.60	54.40	4,808
24 Apr 23	54.80000 -4.60	60.40	54.20	60.40	4,860
21 Apr 23	59.40000 -2.00	64.80	58.20	63.00	5,378
20 Apr 23	61.40000 +0.60	64.00	60.00	63.60	3,590
19 Apr 23	60.80000 -3.00	63.80	60.00	61.80	4,354
18 Apr 23	63.80000 +0.60	64.90	63.01	63.43	580
17 Apr 23	63.20000 +0.40	64.80	62.80	62.80	1,438
14 Apr 23	62.80000 -0.50	66.10	62.40	63.80	2,316
13 Apr 23	63.30000 -3.10	67.20	62.40	65.40	2,382
12 Apr 23	66.40000 -0.20	67.99	66.40	67.20	577
11 Apr 23	66.60000 +0.60	67.20	65.40	66.80	872
10 Apr 23	66.00000 +2.20	66.57	62.50	63.80	2,759
06 Apr 23	63.80000 -1.80	66.60	61.00	65.00	4,437
05 Apr 23	65.60000 -2.00	68.10	64.60	67.60	2,858
04 Apr 23	67.60001 -1.70	70.00	67.40	70.00	1,547
03 Apr 23	69.30000 +1.90	70.00	66.40	66.60	2,350
31 Mar 23	67.39999 -1.20	70.00	66.20	68.26	4,767
30 Mar 23	68.60000 +0.40	69.60	68.00	68.40	2,358
29 Mar 23	68.20000 +0.80	69.00	66.90	68.00	1,432
28 Mar 23	67.39999 +2.00	68.30	64.80	65.40	1,349
27 Mar 23	65.40000 -2.60	67.60	64.60	67.40	1,639
24 Mar 23	68.00000 +1.60	69.15	64.40	65.40	2,931
23 Mar 23	66.40000 -0.60	68.62	66.00	66.20	1,679
22 Mar 23	67.00000 +0.60	67.80	64.60	66.80	1,361
21 Mar 23	66.40000 +2.00	67.80	64.00	65.20	1,931
20 Mar 23	64.40000 +1.80	65.35	62.00	63.20	3,140
17 Mar 23	62.60000 -2.40	65.00	61.60	64.60	2,366
16 Mar 23	65.00000 +1.00	65.75	63.50	64.00	2,659
15 Mar 23	64.00000 -4.60	67.60	61.60	65.80	2,802
14 Mar 23	68.60000 +3.10	72.31	66.60	66.60	3,832
13 Mar 23	65.50000 -6.10	71.60	64.20	71.60	4,964
10 Mar 23	71.60000 +0.00	74.60	69.40	73.20	3,134
09 Mar 23	71.60000 -3.00	78.20	70.40	74.20	2,995
08 Mar 23	74.60000 -1.40	77.80	72.00	77.20	7,776
07 Mar 23	76.00000 +12.80	84.00	62.80	62.80	23,652
06 Mar 23	63.20000 -2.60	69.20	62.60	66.20	2,550
03 Mar 23	65.80000 +3.40	66.10	61.81	62.00	1,835
02 Mar 23	62.40000 -2.00	64.80	61.80	64.80	1,562
01 Mar 23	64.40000 +2.80	64.80	61.80	61.80	2,782
28 Feb 23	61.60000 -4.00	68.40	61.40	65.40	4,812
27 Feb 23	65.60000 +0.20	67.00	62.40	65.60	3,206
24 Feb 23	65.40000 -1.60	66.40	63.40	66.40	1,576
23 Feb 23	67.00000 +0.40	67.80	65.00	67.00	3,248
22 Feb 23	66.60000 -3.60	70.80	65.40	68.80	3,224
21 Feb 23	70.20000 +0.20	75.20	68.00	70.40	6,591
17 Feb 23	70.00000 -0.20	73.20	68.00	68.00	1,979
16 Feb 23	70.20000 +0.60	71.76	68.00	68.00	3,218
15 Feb 23	69.60000 +1.40	70.80	66.80	66.80	3,832
14 Feb 23	68.20000 +3.80	69.80	63.00	64.20	2,379
13 Feb 23	64.40000 -5.60	71.18	62.80	70.00	8,921
10 Feb 23	70.00000 +0.40	72.40	69.20	69.20	3,112
09 Feb 23	69.60000 -6.60	76.80	68.20	75.60	9,147
08 Feb 23	76.20000 -2.00	80.80	75.10	75.60	3,265
07 Feb 23	78.20000 -5.20	87.60	72.00	84.60	12,882
06 Feb 23	83.40000 +12.20	91.80	70.20	70.60	26,333
03 Feb 23	71.20000 +7.00	75.37	64.00	64.40	15,259
02 Feb 23	64.20000 +3.60	64.60	60.20	61.40	7,535
01 Feb 23	60.60000 +3.40	62.00	55.20	56.40	9,935
31 Jan 23	57.20000 +11.60	58.20	46.00	47.00	12,046
30 Jan 23	45.60000 -1.80	47.72	45.60	47.40	1,538
27 Jan 23	47.40000 +0.80	48.00	46.40	47.00	2,482
26 Jan 23	46.60000 -4.00	51.20	44.20	50.60	4,451
25 Jan 23	50.60000 +4.00	51.40	45.00	45.40	9,722
24 Jan 23	46.60000 +3.80	49.00	42.80	42.80	7,457
23 Jan 23	42.80000 +0.80	43.73	42.20	42.20	4,667
20 Jan 23	42.00000 -0.60	44.23	41.80	43.00	1,356
19 Jan 23	42.60000 +0.00	44.20	42.20	42.20	2,535
18 Jan 23	42.60000 -2.20	46.40	42.23	44.40	1,875
17 Jan 23	44.80000 -0.60	46.40	43.00	44.80	3,991
13 Jan 23	45.40000 +2.00	47.00	42.40	42.40	4,008
12 Jan 23	43.40000 +2.60	44.20	39.43	40.60	4,222
11 Jan 23	40.80000 +1.20	40.80	38.80	39.40	6,759
10 Jan 23	39.60000 +1.00	39.80	38.40	39.00	3,636
09 Jan 23	38.60000 -1.00	40.40	36.60	40.40	6,656
06 Jan 23	39.60000 +3.60	39.60	35.20	36.00	8,319
05 Jan 23	36.00000 +0.20	36.40	35.00	35.00	2,608
04 Jan 23	35.80000 -0.60	38.20	35.20	37.00	8,325
03 Jan 23	36.40000 +5.40	36.40	30.60	31.00	6,565
30 Dec 22	31.00000 +3.00	33.40	28.20	29.40	22,573
29 Dec 22	28.00000 +4.20	29.60	25.20	25.20	20,834
28 Dec 22	23.80000 -5.40	30.60	23.20	29.21	19,268
27 Dec 22	29.20000 +1.20	31.60	27.04	28.20	8,135
23 Dec 22	28.00000 +0.60	28.20	26.80	27.80	4,715
22 Dec 22	27.40000 +4.40	27.80	23.40	23.60	10,676
21 Dec 22	23.00000 +2.40	24.00	22.01	22.40	5,953
20 Dec 22	20.60000 -1.60	22.40	20.60	21.40	9,363
19 Dec 22	22.20000 -1.60	23.80	21.60	22.60	6,308
16 Dec 22	23.80000 +0.60	23.80	22.80	23.80	4,858
15 Dec 22	23.20000 -0.20	23.82	22.59	22.60	5,363
14 Dec 22	23.40000 -0.40	24.60	23.00	24.40	5,966
13 Dec 22	23.80000 -0.20	24.80	23.60	24.40	11,456
12 Dec 22	24.00000 -1.40	25.85	23.60	25.80	8,707
09 Dec 22	25.40000 +0.40	28.00	25.00	26.00	3,133
08 Dec 22	25.00000 -0.80	25.80	25.00	25.40	6,061
07 Dec 22	25.80000 +0.20	25.80	25.00	25.20	2,207
06 Dec 22	25.60000 -0.40	26.60	24.90	26.20	5,045
05 Dec 22	26.00000 -2.40	28.40	26.00	28.40	7,018
02 Dec 22	28.40000 +0.20	28.40	27.31	27.80	1,187
01 Dec 22	28.20000 +0.20	29.00	27.20	27.20	1,679
30 Nov 22	28.00000 +0.60	28.00	27.00	27.40	2,221
29 Nov 22	27.40000 +0.00	27.60	26.40	27.20	4,236
28 Nov 22	27.40000 -2.80	30.00	27.20	30.00	3,957
25 Nov 22	30.20000 +0.80	30.40	29.00	29.60	2,046
23 Nov 22	29.40000 +2.00	29.66	27.00	27.40	2,454
22 Nov 22	27.40000 -1.00	28.60	25.80	28.60	6,032
21 Nov 22	28.40000 -0.80	29.80	28.00	28.80	5,951
18 Nov 22	29.20000 +1.80	29.80	28.20	29.20	3,863
17 Nov 22	27.40000 -1.40	28.80	27.30	28.60	2,858
16 Nov 22	28.80000 -1.80	30.80	28.20	30.80	3,829
15 Nov 22	30.60000 -0.20	32.00	30.20	31.20	2,967
14 Nov 22	30.80000 +0.40	32.40	29.80	32.40	7,434
11 Nov 22	30.40000 +0.60	32.00	29.80	31.00	3,357
10 Nov 22	29.80000 +0.60	30.76	29.80	29.80	4,636
09 Nov 22	29.20000 -2.40	33.20	28.80	33.20	7,127
08 Nov 22	31.60000 +0.60	32.60	30.60	31.80	8,963
07 Nov 22	31.00000 -1.80	33.20	29.40	33.20	12,838
04 Nov 22	32.80000 -6.20	33.80	31.00	32.00	21,643
03 Nov 22	39.00000 -1.60	41.00	37.00	38.00	15,863
02 Nov 22	40.60000 +2.80	40.80	36.60	39.00	182,254
01 Nov 22	37.80000 +0.40	39.20	36.60	37.20	5,445
31 Oct 22	37.40000 +2.60	39.20	34.00	35.00	8,611
28 Oct 22	34.80000 +1.00	34.80	33.20	33.40	1,338
27 Oct 22	33.80000 -2.80	37.00	33.17	37.00	2,704
26 Oct 22	36.60000 +2.60	37.60	33.00	33.00	3,416
25 Oct 22	34.00000 +2.60	34.00	31.20	31.20	1,625
24 Oct 22	31.40000 +0.00	32.80	30.20	31.60	2,609
21 Oct 22	31.40000 +0.60	32.60	30.80	31.00	3,992
20 Oct 22	30.80000 -1.40	33.20	30.40	32.20	2,822
19 Oct 22	32.20000 -2.20	34.60	32.00	34.40	3,277
18 Oct 22	34.40000 +0.80	35.80	33.00	34.40	6,371
17 Oct 22	33.60000 +1.80	33.90	31.60	31.60	1,797
14 Oct 22	31.80000 -0.20	32.97	31.03	32.00	1,002
13 Oct 22	32.00000 +0.80	32.20	30.00	30.60	1,942
12 Oct 22	31.20000 +0.80	32.80	28.20	32.00	4,464
11 Oct 22	30.40000 -0.40	34.60	30.31	30.80	2,656
10 Oct 22	30.80000 -1.60	31.65	30.50	31.60	1,507
07 Oct 22	32.40000 -4.20	36.20	31.80	36.20	2,859
06 Oct 22	36.60000 +4.00	37.60	32.60	33.00	12,373
05 Oct 22	32.60000 +2.40	33.40	29.60	30.40	4,026
04 Oct 22	30.20000 +2.20	31.60	28.22	28.80	6,017
03 Oct 22	28.00000 +0.80	28.00	27.00	27.60	2,487
30 Sep 22	27.20000 +0.80	30.40	26.51	26.80	2,246
29 Sep 22	26.40000 -2.00	28.50	26.20	28.00	3,192
28 Sep 22	28.40000 +0.60	30.40	28.40	28.60	6,334
27 Sep 22	27.80000 +3.80	28.45	23.80	23.80	16,983
26 Sep 22	24.00000 -3.80	28.59	23.60	28.40	15,422
23 Sep 22	27.80000 -4.40	32.80	27.80	32.80	12,587
22 Sep 22	32.20000 -1.40	34.00	32.00	33.80	4,643
21 Sep 22	33.60000 -3.40	37.00	33.20	36.60	8,340
20 Sep 22	37.00000 +0.20	37.60	35.80	36.80	6,672
19 Sep 22	36.80000 -1.00	38.20	36.40	38.20	4,430
16 Sep 22	37.80000 -0.60	38.20	36.40	37.80	4,903
15 Sep 22	38.40000 +1.20	38.80	36.40	36.40	3,547
14 Sep 22	37.20000 +0.40	37.80	35.80	37.00	2,974
13 Sep 22	36.80000 -0.40	38.80	36.20	36.80	8,472
12 Sep 22	37.20000 +2.60	38.20	34.60	35.60	6,780
09 Sep 22	34.60000 +0.80	36.40	33.60	35.40	10,716
08 Sep 22	33.80000 -0.80	35.20	33.00	34.60	6,462
07 Sep 22	34.60000 -1.80	37.30	34.00	36.00	5,807
06 Sep 22	36.40000 -0.60	37.40	36.00	37.40	6,294
02 Sep 22	37.00000 +0.60	37.80	36.40	37.80	4,633
01 Sep 22	36.40000 -1.60	38.20	35.60	37.80	5,589
31 Aug 22	38.00000 -2.00	41.34	36.60	40.60	6,119
30 Aug 22	40.00000 -0.80	40.60	38.20	40.00	3,282
29 Aug 22	40.80000 +1.20	42.00	39.20	40.20	4,401
26 Aug 22	39.60000 -1.80	42.14	39.00	41.13	2,000
25 Aug 22	41.40000 +4.00	41.80	37.62	38.20	5,149
24 Aug 22	37.40000 -2.20	41.00	36.60	41.00	5,318
23 Aug 22	39.60000 +1.80	41.20	37.50	38.40	5,505
22 Aug 22	37.80000 -2.20	40.60	37.60	39.00	4,229
19 Aug 22	40.00000 -0.60	43.60	39.00	39.00	8,801
18 Aug 22	40.60000 +4.60	49.54	36.40	36.60	86,275
17 Aug 22	36.00000 -0.60	38.40	36.00	36.60	8,753
16 Aug 22	36.60000 -1.40	38.40	36.40	38.08	5,332
15 Aug 22	38.00000 -0.20	38.90	38.00	38.00	4,299
12 Aug 22	38.20000 -1.20	40.00	37.60	40.00	9,176
11 Aug 22	39.40000 +0.40	40.71	38.80	38.80	4,250
10 Aug 22	39.00000 +2.00	39.60	37.80	38.00	2,643
09 Aug 22	37.00000 -3.60	42.78	37.00	42.40	10,538
08 Aug 22	40.60000 -1.40	43.60	40.20	42.80	5,599
05 Aug 22	42.00000 +1.60	42.60	39.20	40.00	8,851
04 Aug 22	40.40000 +0.20	40.60	40.00	40.00	3,306
03 Aug 22	40.20000 -6.60	47.40	40.00	46.00	18,362
02 Aug 22	46.80000 +1.40	47.40	45.60	46.94	3,190
01 Aug 22	45.40000 -0.20	48.00	44.70	44.80	4,419
29 Jul 22	45.60000 -0.20	46.40	44.00	45.20	2,096
28 Jul 22	45.80000 +0.60	47.20	43.85	44.60	2,761
27 Jul 22	45.20000 +2.80	45.20	42.20	43.60	1,971
26 Jul 22	42.40000 +0.60	44.66	40.20	41.00	3,776
25 Jul 22	41.80000 -0.80	43.60	41.00	43.60	4,646
22 Jul 22	42.60000 -3.00	45.40	42.00	45.40	2,303
21 Jul 22	45.60000 +0.60	46.20	44.60	45.00	1,544
20 Jul 22	45.00000 +0.00	47.40	44.80	45.00	2,776
19 Jul 22	45.00000 +1.80	46.20	43.42	43.80	2,260
18 Jul 22	43.20000 -1.40	46.00	43.20	44.60	4,062
15 Jul 22	44.60000 +0.80	44.80	42.00	44.80	4,134
14 Jul 22	43.80000 -2.20	46.60	43.60	45.60	3,523
13 Jul 22	46.00000 +1.40	46.60	43.80	43.80	3,750
12 Jul 22	44.60000 -0.80	47.30	43.20	45.20	3,765
11 Jul 22	45.40000 -3.80	49.60	45.00	49.60	3,670
08 Jul 22	49.20000 +5.20	49.60	42.00	43.00	9,579
07 Jul 22	44.00000 +1.20	44.40	41.40	42.00	6,895
06 Jul 22	42.80000 +2.00	43.80	41.00	41.00	5,750
05 Jul 22	40.80000 +0.60	41.60	39.90	40.00	6,554
01 Jul 22	40.20000 -3.60	44.10	40.20	42.00	12,967
30 Jun 22	43.80000 -1.20	44.80	42.20	44.40	6,467
29 Jun 22	45.00000 +0.00	45.80	43.00	44.80	7,533
28 Jun 22	45.00000 +2.60	48.00	42.60	42.60	19,210
27 Jun 22	42.40000 +0.00	43.20	38.80	42.40	8,997
24 Jun 22	42.40000 -4.80	47.60	42.00	46.80	222,593
23 Jun 22	47.20000 +5.80	47.40	41.20	42.00	16,113
22 Jun 22	41.40000 +6.20	41.80	34.34	34.80	26,250
21 Jun 22	35.20000 -2.40	40.20	33.80	39.40	20,520
17 Jun 22	37.60000 +0.20	38.60	37.00	37.40	11,737
16 Jun 22	37.40000 -3.20	40.80	37.00	40.20	12,677
15 Jun 22	40.60000 -4.80	46.40	40.20	46.40	11,546
14 Jun 22	45.40000 +1.40	45.60	41.20	44.00	9,674
13 Jun 22	44.00000 +2.20	45.60	40.89	42.00	12,986
10 Jun 22	41.80000 -1.80	45.40	40.80	42.20	9,808
09 Jun 22	43.60000 -5.60	48.80	42.80	48.80	13,358
08 Jun 22	49.20000 -2.00	53.00	46.90	50.40	13,063
07 Jun 22	51.20000 +13.20	52.60	38.00	38.00	32,629
06 Jun 22	38.00000 +0.20	38.40	35.20	37.60	13,540
03 Jun 22	37.80000 +0.00	39.40	36.60	37.20	6,852
02 Jun 22	37.80000 +1.40	40.20	36.20	36.20	11,827
01 Jun 22	36.40000 -2.20	39.20	35.20	39.20	16,957
31 May 22	38.60000 -2.40	41.00	37.80	40.60	8,353
27 May 22	41.00000 +2.20	41.60	38.40	38.40	15,838
26 May 22	38.80000 +1.00	39.60	36.80	38.40	9,646
25 May 22	37.80000 +0.40	39.30	36.60	37.00	7,568
24 May 22	37.40000 -2.60	40.00	35.50	40.00	19,337
23 May 22	40.00000 -2.20	43.20	39.60	41.60	8,524
20 May 22	42.20000 -3.00	45.40	41.10	45.20	7,519
19 May 22	45.20000 +0.60	46.70	42.50	44.20	8,749
18 May 22	44.60000 +1.80	45.54	41.80	42.00	11,903
17 May 22	42.80000 +0.20	45.40	42.20	43.40	7,655
16 May 22	42.60000 -2.40	46.40	42.40	45.60	7,614
13 May 22	45.00000 +2.20	45.60	43.00	43.20	15,562
12 May 22	42.80000 +4.00	43.50	39.20	39.20	14,065
11 May 22	38.80000 -2.60	42.00	38.00	40.80	12,276
10 May 22	41.40000 +3.80	43.80	37.40	37.80	18,277
09 May 22	37.60000 +0.40	37.80	35.60	36.80	11,971
06 May 22	37.20000 -2.20	39.40	36.80	39.20	11,462
05 May 22	39.40000 -3.00	41.80	39.00	41.80	14,760
04 May 22	42.40000 -1.20	42.80	36.00	39.40	29,850
03 May 22	43.60000 -3.80	51.20	42.60	48.00	17,839
02 May 22	47.40000 +5.40	48.00	41.00	42.00	15,923
29 Apr 22	42.00000 +1.20	45.20	39.60	40.80	15,636
28 Apr 22	40.80000 -0.70	42.90	37.80	42.40	28,362
27 Apr 22	41.50000 -5.10	47.00	41.40	47.00	15,870
26 Apr 22	46.60000 -5.00	52.20	46.20	51.60	11,463
25 Apr 22	51.60000 +0.20	53.00	50.20	50.20	7,941
22 Apr 22	51.40000 -1.40	53.00	50.00	52.80	13,616
21 Apr 22	52.80000 -3.20	57.20	52.80	56.40	10,143
20 Apr 22	56.00000 -0.20	57.40	55.40	56.60	8,018
19 Apr 22	56.20000 +2.00	57.00	53.10	53.40	11,158
18 Apr 22	54.20000 -3.20	58.30	53.60	57.40	10,578
14 Apr 22	57.40000 -0.80	60.60	57.00	58.20	14,437
13 Apr 22	58.20000 +0.60	59.20	56.40	57.60	6,843
12 Apr 22	57.60000 -1.40	60.00	56.40	59.80	10,044
11 Apr 22	59.00000 -1.00	60.00	57.80	59.00	6,936
08 Apr 22	60.00000 -0.40	61.20	58.20	61.20	8,009
07 Apr 22	60.40000 -1.80	63.80	59.60	62.00	7,297
06 Apr 22	62.20000 +0.40	62.60	58.80	61.00	6,713
05 Apr 22	61.80000 -1.20	63.20	60.20	62.00	9,529
04 Apr 22	63.00000 -1.40	64.60	61.80	63.60	7,181
01 Apr 22	64.40000 +0.60	67.20	63.00	63.40	6,372
31 Mar 22	63.80000 +4.00	64.00	59.20	60.00	12,475
30 Mar 22	59.80000 -5.20	65.60	59.60	65.00	7,046
29 Mar 22	65.00000 +3.20	70.60	62.40	62.60	10,708
28 Mar 22	61.80000 +1.20	62.20	58.40	61.80	7,165
25 Mar 22	60.60000 -0.80	62.60	59.10	62.60	4,914
24 Mar 22	61.40000 +1.80	62.20	57.80	59.80	11,176
23 Mar 22	59.60000 -2.20	62.60	58.60	62.00	6,060
22 Mar 22	61.80000 -0.40	63.98	61.40	63.20	7,346
21 Mar 22	62.20000 -4.40	66.60	61.20	66.60	5,295
18 Mar 22	66.60000 +2.00	68.00	64.40	64.40	11,871
17 Mar 22	64.60000 +3.80	64.80	60.40	60.40	4,561
16 Mar 22	60.80000 +2.00	62.00	58.82	60.60	5,357
15 Mar 22	58.80000 +1.10	60.70	57.00	57.40	5,345
14 Mar 22	57.70000 -6.50	64.80	57.60	64.80	13,141
11 Mar 22	64.20000 -5.00	72.16	64.00	70.40	9,924
10 Mar 22	69.20000 -2.60	70.60	68.80	69.20	5,242
09 Mar 22	71.80000 -3.20	73.80	67.20	72.00	16,231
08 Mar 22	75.00000 +0.40	76.80	72.00	75.40	7,282
07 Mar 22	74.60000 -3.00	79.20	73.80	77.60	7,478
04 Mar 22	77.60001 +0.40	78.60	75.60	78.20	9,382
03 Mar 22	77.20000 -4.80	82.60	76.60	81.00	7,282
02 Mar 22	82.00000 +2.40	82.60	76.00	78.60	11,202
01 Mar 22	79.60000 +2.20	83.00	73.30	76.40	10,634
28 Feb 22	77.39999 +0.60	80.00	74.60	75.80	6,285
25 Feb 22	76.80000 +1.00	78.00	72.20	77.00	6,504
24 Feb 22	75.80000 +3.80	76.00	70.00	70.00	6,266
23 Feb 22	72.00000 -1.60	75.20	72.00	73.80	4,029
22 Feb 22	73.60000 -2.00	76.00	73.20	76.00	6,019
18 Feb 22	75.60000 +1.40	76.80	72.20	73.40	10,818
17 Feb 22	74.20000 -4.80	78.60	73.80	78.40	8,041
16 Feb 22	79.00000 +2.00	79.20	74.80	78.20	3,257
15 Feb 22	77.00000 +4.00	78.20	74.20	74.20	5,824
14 Feb 22	73.00000 -2.00	75.00	72.40	75.00	4,177
11 Feb 22	75.00000 -3.20	78.40	74.74	78.20	7,224
10 Feb 22	78.20000 -3.20	81.60	75.90	80.60	9,532
09 Feb 22	81.40000 +2.60	81.80	77.00	78.60	11,737
08 Feb 22	78.80000 +4.00	79.40	74.20	75.00	6,167
07 Feb 22	74.80000 +2.00	75.40	71.80	72.20	4,744
04 Feb 22	72.80000 -1.20	74.00	71.90	74.00	6,076
03 Feb 22	74.00000 -2.00	76.20	72.21	75.20	9,671
02 Feb 22	76.00000 -2.20	78.40	75.20	78.40	10,732
01 Feb 22	78.20000 +3.80	78.80	73.70	75.80	9,520
31 Jan 22	74.40000 +4.60	75.40	67.20	69.80	7,318
28 Jan 22	69.80000 +1.60	70.60	66.00	68.00	7,669
27 Jan 22	68.20000 -5.20	78.60	68.20	73.60	13,443
26 Jan 22	73.40000 +2.00	76.00	70.40	71.60	17,422
25 Jan 22	71.40000 -4.40	75.60	68.20	75.40	20,064
24 Jan 22	75.80000 +7.80	76.40	65.00	67.20	21,642
21 Jan 22	68.00000 -2.00	73.00	68.00	69.00	15,930
20 Jan 22	70.00000 +1.60	75.80	66.00	68.40	17,610
19 Jan 22	68.40000 +0.60	69.40	65.44	68.20	16,129
18 Jan 22	67.80000 +3.40	69.60	64.40	65.40	24,315
14 Jan 22	64.40000 -7.20	74.20	63.60	71.60	34,894
13 Jan 22	71.60000 -2.20	74.40	71.60	74.00	5,822
12 Jan 22	73.80000 -2.40	81.80	73.40	81.80	7,996
11 Jan 22	76.20000 +1.40	77.90	74.80	75.20	4,654
10 Jan 22	74.80000 +0.00	75.60	71.80	74.20	9,439
07 Jan 22	74.80000 -1.40	77.20	73.60	76.20	8,360
06 Jan 22	76.20000 -1.20	79.80	75.20	79.80	9,952
05 Jan 22	77.39999 -3.20	81.80	77.20	80.60	8,018
04 Jan 22	80.60001 -4.00	86.60	80.00	86.20	9,783
03 Jan 22	84.60000 +0.80	86.13	82.00	83.20	8,534
31 Dec 21	83.80000 +2.80	85.00	77.60	80.40	18,199
30 Dec 21	81.00000 -2.00	85.00	80.60	84.00	17,876
29 Dec 21	83.00000 +0.80	83.60	80.40	82.60	17,324
28 Dec 21	82.20000 -5.40	88.00	81.60	87.00	17,558
27 Dec 21	87.60001 -1.40	90.60	86.40	89.00	12,287
23 Dec 21	89.00000 +2.40	89.80	83.60	86.60	18,487
22 Dec 21	86.60000 +1.00	88.20	85.40	87.00	17,171
21 Dec 21	85.60001 +0.40	87.20	85.00	85.20	17,535
20 Dec 21	85.20000 -5.80	92.00	85.20	91.60	16,327
17 Dec 21	91.00000 +4.20	96.40	86.00	89.40	27,739
16 Dec 21	86.80000 -1.80	92.20	85.80	92.20	13,395
15 Dec 21	88.60000 -2.60	92.80	85.60	90.80	15,334
14 Dec 21	91.20000 -4.20	96.40	90.50	96.00	12,974
13 Dec 21	95.40000 -4.60	102.00	94.70	101.20	8,822
10 Dec 21	100.00000 -4.40	106.80	99.40	105.20	9,256
09 Dec 21	104.39999 -2.60	108.00	103.80	105.60	5,370
08 Dec 21	107.00000 +3.40	107.20	103.60	104.40	4,448
07 Dec 21	103.60000 +4.60	107.60	100.00	100.00	8,740
06 Dec 21	99.00000 +6.60	99.80	90.20	93.00	10,502
03 Dec 21	92.39999 -2.60	96.00	89.00	94.40	9,804
02 Dec 21	95.00000 +0.00	97.70	93.40	96.20	7,127
01 Dec 21	95.00000 -3.40	101.40	95.00	99.00	9,888
30 Nov 21	98.40000 -2.40	102.00	97.40	99.40	11,914
29 Nov 21	100.80000 +5.80	102.20	97.20	97.20	14,963
26 Nov 21	95.00000 -5.40	100.00	95.00	99.40	6,277
24 Nov 21	100.40000 +0.00	101.10	99.80	100.80	10,182
23 Nov 21	100.40000 -2.80	102.20	98.40	102.20	11,934
22 Nov 21	103.20000 -1.60	106.60	99.40	106.40	19,152
19 Nov 21	104.80000 -8.20	114.20	104.60	114.20	22,600
18 Nov 21	113.00000 -8.40	121.30	112.40	121.30	10,505
17 Nov 21	121.40000 -1.40	126.40	119.20	122.80	8,635
16 Nov 21	122.80000 +0.20	124.40	119.40	122.60	13,930
15 Nov 21	122.60001 -3.00	126.00	120.60	125.60	13,236
12 Nov 21	125.60001 +1.60	126.20	123.00	124.80	14,519
11 Nov 21	124.00000 -5.00	129.80	123.40	128.40	7,806
10 Nov 21	129.00000 +2.60	130.80	125.50	125.60	9,041
09 Nov 21	126.40000 -3.60	132.80	125.20	130.60	14,069
08 Nov 21	130.00000 +4.60	130.00	124.32	124.60	12,043
05 Nov 21	125.40000 +3.20	128.00	121.60	121.60	17,567
04 Nov 21	122.20000 -0.20	125.00	121.20	122.40	7,179
03 Nov 21	122.39999 +4.80	122.40	118.40	118.40	9,937
02 Nov 21	117.60001 +0.60	119.60	116.00	117.40	10,274
01 Nov 21	117.00000 -0.80	122.60	116.60	117.40	9,098
29 Oct 21	117.80000 +0.80	119.00	115.60	117.40	7,720
28 Oct 21	117.00000 +0.20	121.00	116.01	117.60	8,707
27 Oct 21	116.80000 +0.20	117.80	116.00	116.00	8,266
26 Oct 21	116.60000 -0.40	118.20	114.70	117.60	10,002
25 Oct 21	117.00000 +0.40	119.60	115.00	116.40	7,582
22 Oct 21	116.60000 -4.20	120.37	115.85	120.20	10,407
21 Oct 21	120.80000 +0.60	125.40	119.40	121.00	13,172
20 Oct 21	120.20000 +0.80	125.60	119.30	119.80	22,265
19 Oct 21	119.39999 +2.40	122.20	116.00	116.20	14,152
18 Oct 21	117.00000 -0.20	119.60	115.80	117.00	20,691
15 Oct 21	117.20000 -2.60	121.60	116.80	121.60	23,145
14 Oct 21	119.80000 -2.80	123.60	119.00	123.00	24,035
13 Oct 21	122.60001 -16.00	136.80	121.90	136.80	52,173
12 Oct 21	138.59999 +0.40	140.20	138.00	138.20	17,685
11 Oct 21	138.20000 -4.40	141.90	138.20	141.60	6,590
08 Oct 21	142.60001 -1.30	145.60	142.10	143.80	10,430
07 Oct 21	143.90001 -15.70	150.40	130.80	143.00	61,147
06 Oct 21	159.60001 -0.40	160.40	156.00	159.40	4,968
05 Oct 21	160.00000 -1.60	161.90	159.60	161.80	3,744
04 Oct 21	161.60001 -0.60	163.20	160.20	162.40	6,002
01 Oct 21	162.20000 -0.20	164.20	159.40	162.60	6,793
30 Sep 21	162.39999 +0.40	164.60	160.80	162.00	5,093
29 Sep 21	162.00000 +0.80	163.20	159.20	161.80	3,772
28 Sep 21	161.20001 +0.60	162.20	158.20	162.20	8,845
27 Sep 21	160.59999 -2.40	164.00	160.20	162.80	5,948
24 Sep 21	163.00000 -2.80	165.20	162.00	165.20	4,400
23 Sep 21	165.80000 +0.60	166.60	163.00	165.60	6,508
22 Sep 21	165.20001 -1.20	168.00	164.60	168.00	6,998
21 Sep 21	166.39999 -3.80	172.40	165.80	170.60	10,660
20 Sep 21	170.20001 -4.40	175.80	169.80	172.80	14,744
17 Sep 21	174.59999 +7.60	177.20	166.40	168.20	24,573
16 Sep 21	167.00000 +3.00	170.00	162.40	164.20	15,959
15 Sep 21	164.00000 -2.40	167.89	163.20	166.80	14,290
14 Sep 21	166.39999 -6.40	174.40	165.20	174.40	8,497
13 Sep 21	172.80000 -5.40	178.00	172.00	178.00	7,199
10 Sep 21	178.20000 +0.00	180.20	175.80	180.20	6,329
09 Sep 21	178.20000 +0.80	182.20	176.20	178.00	6,026
08 Sep 21	177.39999 -4.40	181.60	176.40	181.20	6,613
07 Sep 21	181.80000 -7.20	190.00	180.20	189.00	14,692
03 Sep 21	189.00000 -5.20	193.22	187.08	189.60	11,240
02 Sep 21	194.20000 +1.00	195.17	189.00	190.80	15,678
01 Sep 21	193.20000 +1.80	196.00	186.60	195.20	39,891
31 Aug 21	191.39999 -0.20	194.40	184.20	191.80	8,215
30 Aug 21	191.60001 +10.20	193.00	181.40	181.80	12,700
27 Aug 21	181.39999 +5.80	183.00	175.40	175.80	9,128
26 Aug 21	175.59999 -1.00	177.40	173.20	175.60	8,475
25 Aug 21	176.60001 +6.20	178.60	168.40	168.80	13,324
24 Aug 21	170.40001 +4.20	171.80	160.30	164.40	12,468
23 Aug 21	166.20001 +7.20	166.80	156.20	158.80	13,831
20 Aug 21	159.00000 +10.40	159.20	144.90	147.00	14,855
19 Aug 21	148.59999 -1.20	151.40	146.00	148.60	8,798
18 Aug 21	149.79999 +0.40	154.40	149.00	149.80	4,660
17 Aug 21	149.39999 -9.20	158.80	149.00	156.80	14,278
16 Aug 21	158.59999 +2.00	161.80	150.96	156.00	10,404
13 Aug 21	156.60001 -3.40	162.00	155.80	157.40	10,592
12 Aug 21	160.00000 +4.00	167.86	152.60	164.00	105,578
11 Aug 21	156.00000 -6.20	164.20	153.40	162.20	8,035
10 Aug 21	162.20000 +2.20	163.80	156.20	160.40	8,559
09 Aug 21	160.00000 +4.40	162.40	153.60	155.60	9,216
06 Aug 21	155.60001 +6.20	166.60	147.90	148.60	34,392
05 Aug 21	149.39999 +9.40	150.60	139.80	140.20	8,211
04 Aug 21	140.00000 -5.20	146.00	140.00	144.40	12,220
03 Aug 21	145.20001 -3.20	149.40	144.20	148.00	8,242
02 Aug 21	148.39999 -3.80	155.00	147.80	155.00	10,148
30 Jul 21	152.20000 -0.20	155.00	151.60	154.00	7,378
29 Jul 21	152.39999 -0.20	154.40	149.40	153.80	5,938
28 Jul 21	152.60001 +4.80	154.60	145.20	147.40	7,307
27 Jul 21	147.80000 -0.20	150.70	142.80	150.70	5,868
26 Jul 21	148.00000 -1.20	152.10	147.40	148.00	9,883
23 Jul 21	149.20000 -4.40	155.20	147.60	154.40	8,267
22 Jul 21	153.59999 -3.40	158.60	152.20	157.00	4,277
21 Jul 21	157.00000 +1.60	160.10	154.00	154.80	7,587
20 Jul 21	155.39999 -0.80	157.80	153.80	157.44	9,396
19 Jul 21	156.20000 +2.60	158.00	150.60	152.60	6,618
16 Jul 21	153.59999 +0.20	157.00	152.40	154.60	6,715
15 Jul 21	153.39999 -1.00	157.40	150.00	154.00	12,463
14 Jul 21	154.39999 +0.40	155.80	151.50	154.60	7,532
13 Jul 21	154.00000 -2.60	157.00	153.60	156.00	3,747
12 Jul 21	156.60001 -3.20	160.40	153.80	160.00	6,342
09 Jul 21	159.79999 +6.20	163.40	152.90	153.20	12,382
08 Jul 21	153.59999 +0.40	154.40	150.00	153.60	8,820
07 Jul 21	153.20000 -19.40	167.90	152.80	163.63	21,477
06 Jul 21	172.60001 +25.60	175.20	148.20	155.96	137,622
02 Jul 21	147.00000 -3.80	152.80	147.00	151.80	4,755
01 Jul 21	150.80000 -0.20	153.60	149.80	150.60	9,124
30 Jun 21	151.00000 -0.60	152.00	149.60	150.60	10,241
29 Jun 21	151.60001 -1.00	153.00	149.60	153.00	6,510
28 Jun 21	152.60001 -1.60	157.60	150.20	155.20	8,587
25 Jun 21	154.20000 -2.60	158.60	153.80	156.40	26,526
24 Jun 21	156.80000 +1.40	157.80	155.00	156.60	5,362
23 Jun 21	155.39999 +2.80	155.40	151.00	154.80	8,489
22 Jun 21	152.60001 -3.60	159.00	150.20	156.40	16,660
21 Jun 21	156.20000 +2.80	161.60	153.60	155.20	16,961
18 Jun 21	153.39999 -5.40	160.00	152.80	158.40	19,508
17 Jun 21	158.80000 +0.80	165.20	158.00	159.80	14,663
16 Jun 21	158.00000 -6.80	164.90	158.00	163.80	15,618
15 Jun 21	164.79999 -0.20	166.00	162.90	164.80	8,091
14 Jun 21	165.00000 -1.80	168.80	164.00	167.80	5,582
11 Jun 21	166.80000 +1.20	167.40	164.20	166.20	2,507
10 Jun 21	165.59999 -0.60	168.00	163.00	165.40	5,756
09 Jun 21	166.20001 +5.40	168.20	163.00	165.40	6,911
08 Jun 21	160.80000 -7.20	169.80	159.20	169.80	12,109
07 Jun 21	168.00000 +4.60	185.00	163.80	164.20	32,972
04 Jun 21	163.39999 +4.20	164.80	159.20	159.20	5,107
03 Jun 21	159.20000 -1.40	160.60	158.00	159.20	4,948
02 Jun 21	160.59999 +1.00	160.80	158.00	159.00	5,894
01 Jun 21	159.60001 -2.20	163.60	158.00	163.60	9,452
28 May 21	161.80000 -0.40	164.80	159.80	161.60	6,514
27 May 21	162.20000 -2.00	166.00	161.80	164.40	6,075
26 May 21	164.20000 +1.20	165.00	163.20	163.80	3,329
25 May 21	163.00000 -3.80	168.80	163.00	167.00	6,200
24 May 21	166.80000 -1.80	170.00	164.60	169.20	4,072
21 May 21	168.60001 +0.00	171.40	167.60	170.20	6,360
20 May 21	168.60001 +0.40	171.60	167.00	168.40	4,574
19 May 21	168.20000 +3.00	168.60	162.00	163.00	6,100
18 May 21	165.20001 -2.60	170.20	165.00	169.20	13,767
17 May 21	167.80000 +1.80	167.80	160.80	164.00	7,808
14 May 21	166.00000 +3.40	167.20	162.20	164.40	5,761
13 May 21	162.60001 -1.40	165.40	161.20	165.40	10,494
12 May 21	164.00000 +6.20	167.30	156.20	156.20	17,756
11 May 21	157.80000 -0.40	159.40	153.20	155.20	13,639
10 May 21	158.20000 -10.00	167.00	156.00	167.00	26,822
07 May 21	168.20000 +3.60	170.40	165.00	167.40	10,146
06 May 21	164.59999 -9.20	175.53	163.20	172.60	15,821
05 May 21	173.79999 -8.00	181.00	172.60	181.00	23,400
04 May 21	181.80000 -2.20	184.80	177.40	183.20	14,592
03 May 21	184.00000 -1.00	188.40	182.40	186.00	8,066
30 Apr 21	185.00000 +3.00	187.60	182.00	182.00	10,353
29 Apr 21	182.00000 +1.20	182.80	177.20	182.00	16,898
28 Apr 21	180.80000 +2.00	183.20	178.60	178.60	8,790
27 Apr 21	178.79999 -2.60	182.90	176.60	182.00	10,557
26 Apr 21	181.39999 -0.60	183.40	178.00	183.40	18,115
23 Apr 21	182.00000 +4.40	183.00	179.20	179.20	8,866
22 Apr 21	177.60001 -0.60	181.30	176.20	179.20	7,660
21 Apr 21	178.20000 +3.20	181.80	175.00	177.20	7,708
20 Apr 21	175.00000 -4.00	179.80	174.00	179.00	10,915
19 Apr 21	179.00000 -1.00	185.60	174.00	180.40	17,312
16 Apr 21	180.00000 -8.40	189.20	178.80	189.20	11,786
15 Apr 21	188.39999 +3.40	189.40	184.00	186.60	8,082
14 Apr 21	185.00000 +0.00	186.60	178.60	186.20	18,802
13 Apr 21	185.00000 +5.20	185.20	177.00	178.00	14,399
12 Apr 21	179.79999 +1.80	180.20	175.80	180.00	5,708
09 Apr 21	178.00000 +0.40	178.80	173.40	176.40	5,390
08 Apr 21	177.60001 +2.00	179.00	175.79	177.60	6,898
07 Apr 21	175.59999 -2.40	181.00	174.00	177.20	8,379
06 Apr 21	178.00000 +2.00	183.00	176.00	176.80	9,507
05 Apr 21	176.00000 +0.00	181.40	173.70	179.40	7,172
01 Apr 21	176.00000 +2.40	177.00	171.20	175.60	11,020
31 Mar 21	173.60001 +5.40	174.60	166.44	170.00	13,692
30 Mar 21	168.20000 +2.20	169.00	164.00	165.00	7,478
29 Mar 21	166.00000 -3.20	169.60	160.80	169.60	15,886
26 Mar 21	169.20000 -3.80	176.40	166.20	176.20	8,196
25 Mar 21	173.00000 +2.40	173.80	166.60	168.00	10,497
24 Mar 21	170.59999 -4.40	176.60	170.60	176.60	12,483
23 Mar 21	175.00000 -5.40	182.00	175.00	180.60	11,635
22 Mar 21	180.40001 -0.40	183.60	177.40	181.00	11,829
19 Mar 21	180.80000 +7.20	181.40	173.60	178.60	24,321
18 Mar 21	173.60001 -6.20	182.20	173.20	177.80	15,823
17 Mar 21	179.79999 -8.00	185.80	174.20	185.80	20,253
16 Mar 21	187.80000 +1.30	194.00	183.00	188.40	31,056
15 Mar 21	186.50000 +12.70	189.40	171.20	174.40	26,092
12 Mar 21	173.79999 +2.40	174.80	165.80	170.00	12,608
11 Mar 21	171.39999 -0.40	174.40	169.40	172.40	12,250
10 Mar 21	171.80000 -3.20	185.00	165.00	182.40	18,187
09 Mar 21	175.00000 +10.40	178.60	168.80	168.80	17,481
08 Mar 21	164.59999 -7.00	174.60	164.00	174.20	10,013
05 Mar 21	171.60001 -1.20	173.80	156.40	172.80	25,821
04 Mar 21	172.80000 -7.20	179.80	170.00	179.60	18,662
03 Mar 21	180.00000 -9.00	191.30	179.60	189.20	10,538
02 Mar 21	189.00000 -3.40	194.00	188.40	190.20	8,086
01 Mar 21	192.39999 +4.00	196.20	189.20	189.20	10,606
26 Feb 21	188.39999 -5.80	199.00	187.60	194.20	19,966
25 Feb 21	194.20000 -8.00	205.00	192.40	201.40	14,522
24 Feb 21	202.20000 +0.20	207.80	198.20	203.00	12,470
23 Feb 21	202.00000 -7.80	207.40	193.00	205.00	27,567
22 Feb 21	209.79999 -11.20	222.80	208.60	221.00	12,921
19 Feb 21	221.00000 +2.80	223.00	217.10	218.00	11,355
18 Feb 21	218.20000 -4.40	222.00	211.41	220.00	10,545
17 Feb 21	222.60001 -5.20	229.40	220.00	227.80	8,021
16 Feb 21	227.80000 +0.20	232.00	221.20	229.00	20,591
12 Feb 21	227.60001 +0.20	230.00	223.60	227.40	9,804
11 Feb 21	227.39999 +1.40	231.00	223.40	224.40	10,357
10 Feb 21	226.00000 -3.00	232.00	220.60	230.00	11,661
09 Feb 21	229.00000 +0.00	229.80	223.00	228.20	10,550
08 Feb 21	229.00000 +0.60	231.80	222.40	230.00	11,318
05 Feb 21	228.39999 -1.20	232.95	218.21	232.00	15,147
04 Feb 21	229.59999 +4.60	233.68	223.40	224.40	18,948
03 Feb 21	225.00000 +0.20	227.80	220.20	225.20	21,137
02 Feb 21	224.79999 +10.20	226.00	210.80	212.40	24,387
01 Feb 21	214.59999 +4.80	225.00	204.20	220.20	36,633
29 Jan 21	209.79999 +27.00	223.40	177.48	182.40	115,790
28 Jan 21	182.80000 +5.40	185.80	177.04	177.20	15,186
27 Jan 21	177.39999 -8.60	185.00	175.00	185.00	23,706
26 Jan 21	186.00000 -6.40	193.00	184.80	191.80	12,101
25 Jan 21	192.39999 +0.80	194.00	185.60	191.40	13,908
22 Jan 21	191.60001 +4.80	193.40	184.70	185.80	13,970
21 Jan 21	186.80000 +2.60	188.00	182.40	184.20	10,784
20 Jan 21	184.20000 +9.20	185.00	172.60	174.60	20,640
19 Jan 21	175.00000 +3.40	179.96	172.20	172.80	38,391
15 Jan 21	171.60001 -4.80	178.00	170.64	175.80	14,014
14 Jan 21	176.39999 -6.60	184.90	175.00	183.80	21,819
13 Jan 21	183.00000 -2.20	187.20	179.20	186.00	14,456
12 Jan 21	185.20001 +7.40	188.82	177.40	186.39	35,700
11 Jan 21	177.80000 -0.60	181.40	173.20	179.00	20,768
08 Jan 21	178.39999 +11.80	179.60	166.60	167.60	18,080
07 Jan 21	166.60001 -3.20	174.40	164.40	169.20	17,463
06 Jan 21	169.79999 -0.80	173.60	169.40	171.00	13,192
05 Jan 21	170.59999 +3.20	173.00	167.40	168.00	18,654
04 Jan 21	167.39999 +8.00	169.20	161.00	169.20	16,720
31 Dec 20	159.39999 -4.40	163.80	158.20	163.00	10,306
30 Dec 20	163.79999 +4.20	165.00	160.00	160.00	8,791
29 Dec 20	159.60001 -4.00	165.44	159.00	164.40	11,124
28 Dec 20	163.60001 -2.60	168.20	163.40	168.20	9,451
24 Dec 20	166.20001 -3.20	170.20	165.00	170.00	6,397
23 Dec 20	169.40001 -1.80	172.20	168.60	172.00	9,982
22 Dec 20	171.20001 -0.80	175.00	170.00	173.00	10,027
21 Dec 20	172.00000 +2.40	173.40	165.20	168.80	17,363
18 Dec 20	169.59999 -2.00	175.00	167.80	172.80	18,550
17 Dec 20	171.60001 +0.60	175.07	169.40	171.00	11,912
16 Dec 20	171.00000 -4.60	179.20	170.40	174.60	13,862
15 Dec 20	175.59999 -1.60	180.00	173.00	179.00	9,003
14 Dec 20	177.20000 +0.40	185.60	176.00	176.40	25,765
11 Dec 20	176.80000 +5.80	178.00	170.53	171.00	24,526
10 Dec 20	171.00000 +6.80	174.60	163.00	163.40	12,883
09 Dec 20	164.20000 -0.30	167.80	162.15	165.00	12,507
08 Dec 20	164.50000 +3.70	165.00	158.60	162.00	12,259
07 Dec 20	160.80000 -3.00	168.36	160.40	164.60	9,534
04 Dec 20	163.79999 +3.00	164.80	160.00	160.00	10,372
03 Dec 20	160.80000 -6.40	166.60	157.40	166.60	15,188
02 Dec 20	167.20000 +1.80	167.80	163.00	165.40	9,912
01 Dec 20	165.40001 -2.40	172.00	164.58	169.20	8,240
30 Nov 20	167.80000 +0.60	169.40	165.36	165.40	8,600
27 Nov 20	167.20000 +3.40	169.60	164.20	164.80	7,271
25 Nov 20	163.79999 -7.80	171.40	162.80	171.40	12,964
24 Nov 20	171.60001 -4.20	177.60	170.40	175.40	9,411
23 Nov 20	175.80000 -3.80	180.00	172.92	177.20	14,421
20 Nov 20	179.59999 +2.80	179.80	175.20	176.80	13,106
19 Nov 20	176.80000 +2.60	178.00	174.60	175.20	6,706
18 Nov 20	174.20000 -1.20	177.00	172.90	173.20	9,927
17 Nov 20	175.40001 +2.40	177.00	171.00	172.20	11,226
16 Nov 20	173.00000 +2.20	176.29	170.00	171.60	14,447
13 Nov 20	170.80000 +4.40	173.60	165.80	165.80	13,324
12 Nov 20	166.39999 +1.20	167.20	160.40	164.60	9,557
11 Nov 20	165.20001 -0.20	169.00	160.40	167.00	9,896
10 Nov 20	165.40001 +4.80	167.00	158.00	160.00	11,344
09 Nov 20	160.59999 -9.40	174.20	160.00	168.20	26,012
06 Nov 20	170.00000 -7.80	181.60	166.60	179.00	11,642
05 Nov 20	177.80000 +10.00	186.60	170.00	177.60	24,617
04 Nov 20	167.80000 -4.60	176.40	164.80	173.00	18,146
03 Nov 20	172.39999 +11.60	174.90	161.00	162.60	22,584
02 Nov 20	160.80000 +7.80	163.50	151.00	153.80	17,735
30 Oct 20	153.00000 -6.20	160.60	151.20	159.40	19,864
29 Oct 20	159.20000 -3.00	163.20	156.60	160.00	13,776
28 Oct 20	162.20000 -6.40	168.08	160.20	166.00	8,507
27 Oct 20	168.60001 +4.80	170.00	163.80	164.00	9,783
26 Oct 20	163.79999 -2.20	168.60	162.00	164.00	10,435
23 Oct 20	166.00000 +0.80	167.80	163.40	165.60	5,804
22 Oct 20	165.20001 +5.20	166.20	157.40	160.80	14,449
21 Oct 20	160.00000 -7.40	167.20	159.60	167.20	13,362
20 Oct 20	167.39999 -4.40	174.20	165.60	169.60	11,753
19 Oct 20	171.80000 +0.70	177.00	170.20	172.60	8,797
16 Oct 20	171.10001 +1.90	171.80	168.00	168.80	9,444
15 Oct 20	169.20000 -3.80	173.00	165.60	172.00	11,575
14 Oct 20	173.00000 -4.40	187.80	172.40	177.00	19,624
13 Oct 20	177.39999 +11.60	180.00	165.40	165.40	25,340
12 Oct 20	165.80000 +1.40	169.00	162.60	163.80	8,917
09 Oct 20	164.40001 +2.60	166.40	159.40	165.00	11,100
08 Oct 20	161.80000 -5.20	168.80	161.20	168.60	7,901
07 Oct 20	167.00000 +4.80	169.00	163.03	163.80	12,865
06 Oct 20	162.20000 +0.60	166.80	161.30	162.00	10,005
05 Oct 20	161.60001 +4.40	163.00	157.20	157.20	7,729
02 Oct 20	157.20000 +0.00	159.41	153.20	156.40	9,870
01 Oct 20	157.20000 -2.30	162.20	154.20	160.40	11,395
30 Sep 20	159.50000 -1.90	164.80	157.80	162.00	10,356
29 Sep 20	161.39999 +4.00	162.60	155.80	157.20	11,198
28 Sep 20	157.39999 -0.20	160.00	156.20	158.40	8,565
25 Sep 20	157.60001 +6.20	158.60	150.80	151.00	11,024
24 Sep 20	151.40001 -4.40	156.40	150.20	154.40	16,155
23 Sep 20	155.80000 -8.00	164.80	155.40	162.20	11,485
22 Sep 20	163.79999 -3.00	169.80	160.40	167.20	16,227
21 Sep 20	166.80000 -6.60	172.40	163.80	170.20	19,446
18 Sep 20	173.39999 -1.20	178.40	172.60	176.00	60,575
17 Sep 20	174.59999 +8.40	175.60	166.00	169.60	17,322
16 Sep 20	166.20001 +0.60	169.12	163.00	165.40	16,639
15 Sep 20	165.59999 +2.60	169.40	162.60	164.00	19,767
14 Sep 20	163.00000 +9.20	164.00	154.00	154.20	16,101
11 Sep 20	153.80000 -4.40	161.60	151.86	158.80	11,126
10 Sep 20	158.20000 +2.60	162.20	154.60	155.40	15,179
09 Sep 20	155.60001 +8.20	157.20	147.40	148.00	12,584
08 Sep 20	147.39999 -1.80	152.00	142.60	150.00	20,056
04 Sep 20	149.20000 -5.00	155.60	145.20	154.80	24,362
03 Sep 20	154.20000 -15.80	168.10	153.80	167.00	23,016
02 Sep 20	170.00000 +0.20	171.80	167.20	170.00	14,145
01 Sep 20	169.79999 +1.00	175.00	167.20	173.80	21,048
31 Aug 20	168.79999 +3.90	171.00	163.60	164.80	13,385
28 Aug 20	164.89999 +1.60	167.60	163.00	164.00	12,553
27 Aug 20	163.30000 -6.50	169.80	160.40	169.80	21,426
26 Aug 20	169.79999 -0.60	171.60	166.60	169.20	13,801
25 Aug 20	170.40001 +2.70	173.20	167.00	170.00	15,019
24 Aug 20	167.70001 -0.90	174.85	166.40	170.80	17,121
21 Aug 20	168.60001 -5.30	174.40	167.60	174.40	18,370
20 Aug 20	173.89999 -4.70	180.00	173.00	178.00	12,585
19 Aug 20	178.60001 +0.60	189.20	177.40	179.00	21,968
18 Aug 20	178.00000 +2.80	178.60	172.40	174.80	19,858
17 Aug 20	175.20001 +4.60	176.40	170.40	171.20	25,324
14 Aug 20	170.59999 -2.80	174.00	167.40	174.00	18,026
13 Aug 20	173.39999 -0.80	175.60	171.50	173.40	25,615
12 Aug 20	174.20000 -11.60	188.00	172.00	184.00	46,973
11 Aug 20	185.80000 -2.60	191.20	184.40	188.00	22,207
10 Aug 20	188.39999 -2.60	194.30	188.00	191.00	16,022
07 Aug 20	191.00000 +0.80	195.40	187.20	191.00	20,964
06 Aug 20	190.20001 -3.00	196.20	186.80	194.00	21,654
05 Aug 20	193.20000 +5.00	202.40	186.40	189.20	57,491
04 Aug 20	188.20000 -2.80	194.00	187.60	189.80	18,521
03 Aug 20	191.00000 -0.50	193.00	188.20	190.40	23,703
31 Jul 20	191.50000 -2.90	199.24	188.60	196.00	34,804
30 Jul 20	194.40001 +1.00	195.80	188.20	191.80	16,612
29 Jul 20	193.39999 +3.60	194.60	187.40	191.80	17,869
28 Jul 20	189.79999 -2.80	197.80	189.20	191.80	20,514
27 Jul 20	192.60001 -3.00	198.20	185.60	197.20	35,444
24 Jul 20	195.59999 -2.60	201.40	190.30	195.20	29,816
23 Jul 20	198.20000 -3.00	207.80	197.20	203.80	36,592
22 Jul 20	201.20001 +10.60	217.80	200.40	202.00	188,537
21 Jul 20	190.59999 -40.30	208.00	190.40	208.00	103,416
20 Jul 20	230.89999 +4.50	234.80	225.80	229.48	16,209
17 Jul 20	226.39999 +12.60	227.40	213.60	213.60	30,641
16 Jul 20	213.79999 +0.20	217.40	208.80	212.40	17,397
15 Jul 20	213.60001 +11.20	215.00	202.00	204.80	28,991
14 Jul 20	202.39999 +1.80	204.60	192.20	202.80	18,610
13 Jul 20	200.59999 -2.20	214.00	198.80	205.00	39,302
10 Jul 20	202.80000 -0.20	204.40	195.60	201.40	15,489
09 Jul 20	203.00000 -1.00	205.90	196.40	204.00	15,858
08 Jul 20	204.00000 +2.40	209.58	201.00	201.00	25,989
07 Jul 20	201.60001 -1.60	208.00	199.60	202.20	17,199
06 Jul 20	203.20000 +4.00	207.60	198.20	200.40	24,331
02 Jul 20	199.20000 -0.20	203.40	194.80	200.40	25,250
01 Jul 20	199.40001 +1.40	201.80	194.40	200.00	15,205
30 Jun 20	198.00000 +2.20	201.80	194.06	196.00	13,877
29 Jun 20	195.80000 +5.20	196.20	184.80	190.80	23,619
26 Jun 20	190.59999 -5.40	198.20	189.40	196.80	49,772
25 Jun 20	196.00000 +7.30	199.18	185.00	189.00	20,555
24 Jun 20	188.70001 +0.50	193.98	186.60	193.00	22,318
23 Jun 20	188.20000 +2.80	189.60	183.40	186.00	13,939
22 Jun 20	185.40001 +4.80	187.86	175.20	179.20	19,235
19 Jun 20	180.59999 -6.40	190.40	176.20	189.00	62,062
18 Jun 20	187.00000 +1.50	190.40	185.00	185.20	11,968
17 Jun 20	185.50000 -1.40	193.60	182.20	183.00	13,392
16 Jun 20	186.90001 -5.90	207.00	184.00	206.80	21,267
15 Jun 20	192.80000 +13.40	195.40	176.00	177.60	25,673
12 Jun 20	179.40001 +4.10	186.60	173.80	181.80	19,853
11 Jun 20	175.30000 -10.70	183.00	172.40	183.00	25,261
10 Jun 20	186.00000 -1.40	192.00	180.20	190.00	14,975
09 Jun 20	187.39999 +5.80	189.40	177.60	181.00	26,477
08 Jun 20	181.60001 +6.00	188.00	173.00	173.00	20,919
05 Jun 20	175.59999 -6.40	187.20	169.00	182.40	45,295
04 Jun 20	182.00000 -15.80	199.40	178.80	195.80	38,567
03 Jun 20	197.80000 -9.60	209.40	196.80	206.60	31,872
02 Jun 20	207.39999 +1.00	210.00	201.90	208.00	22,390
01 Jun 20	206.39999 +2.20	211.80	198.60	203.60	18,160
29 May 20	204.20000 +10.90	204.80	192.40	196.00	19,286
28 May 20	193.30000 -1.20	200.20	191.40	193.40	16,482
27 May 20	194.50000 -15.90	216.00	188.40	213.00	55,242
26 May 20	210.40001 +1.60	224.00	207.60	211.00	51,234
22 May 20	208.79999 +2.80	210.00	202.40	205.40	13,528
21 May 20	206.00000 -5.60	218.00	205.20	212.40	18,823
20 May 20	211.60001 +6.40	220.20	203.20	207.60	39,436
19 May 20	205.20001 -6.20	213.94	204.40	209.00	19,688
18 May 20	211.39999 +4.60	219.00	208.60	208.60	22,293
15 May 20	206.80000 -0.20	212.20	203.40	205.20	16,971
14 May 20	207.00000 -4.70	211.60	199.40	207.00	26,455
13 May 20	211.70000 +3.70	217.80	200.00	208.00	28,390
12 May 20	208.00000 -3.00	224.80	205.60	213.00	45,765
11 May 20	211.00000 +0.00	212.80	208.80	211.00	29,290
08 May 20	211.00000 +3.80	215.00	206.64	207.00	44,521
07 May 20	207.20000 -1.80	213.60	203.80	210.00	32,389
06 May 20	209.00000 +22.80	213.40	192.50	203.00	83,509
05 May 20	186.20001 -1.40	188.40	180.60	187.80	27,055
04 May 20	187.60001 +15.60	188.90	164.20	164.20	36,222
01 May 20	172.00000 +0.80	173.20	163.00	169.00	26,423
30 Apr 20	171.20001 -11.60	182.60	167.38	181.40	39,726
29 Apr 20	182.80000 -1.20	191.20	181.72	186.00	28,584
28 Apr 20	184.00000 -16.60	204.00	182.20	203.80	46,121
27 Apr 20	200.59999 +9.70	204.80	192.00	192.00	70,121
24 Apr 20	190.89999 +20.70	193.00	169.60	169.60	53,506
23 Apr 20	170.20001 -6.60	184.00	169.40	176.80	47,213
22 Apr 20	176.80000 +8.80	179.20	164.20	169.80	42,602
21 Apr 20	168.00000 +8.00	170.46	154.00	156.40	54,786
20 Apr 20	160.00000 +3.20	165.00	156.80	161.00	44,916
17 Apr 20	156.80000 -0.40	157.80	151.20	155.00	30,992
16 Apr 20	157.20000 -0.20	163.80	148.80	160.20	45,468
15 Apr 20	157.39999 +3.00	169.40	156.60	157.80	73,695
14 Apr 20	154.39999 -5.60	165.40	145.40	163.40	79,194
13 Apr 20	160.00000 +28.20	188.00	155.00	171.80	308,692
09 Apr 20	131.80000 -6.20	139.40	130.00	137.80	21,814
08 Apr 20	138.00000 +8.40	139.60	129.80	131.00	17,875
07 Apr 20	129.60001 +4.00	132.80	121.40	128.20	23,547
06 Apr 20	125.60001 -9.00	138.80	124.40	138.00	28,142
03 Apr 20	134.60001 -18.40	150.80	124.10	150.80	76,048
02 Apr 20	153.00000 +2.80	162.00	148.40	150.00	49,197
01 Apr 20	150.20001 -4.40	154.46	145.00	151.20	47,292
31 Mar 20	154.60001 +23.20	154.60	133.60	135.00	103,413
30 Mar 20	131.40001 +10.40	134.38	120.00	121.20	35,543
27 Mar 20	121.00000 -1.20	123.80	109.00	119.80	32,727
26 Mar 20	122.20000 +3.00	122.20	112.20	119.60	48,546
25 Mar 20	119.20000 +27.00	132.60	111.40	132.60	275,045
24 Mar 20	92.20000 +1.80	98.10	88.40	93.20	34,358
23 Mar 20	90.40000 +10.40	91.80	81.20	82.00	28,906
20 Mar 20	80.00000 -2.40	85.30	78.40	84.80	28,225
19 Mar 20	82.39999 -0.80	85.80	72.00	83.80	29,783
18 Mar 20	83.20000 -8.20	91.80	80.20	85.40	22,600
17 Mar 20	91.40000 +0.40	94.00	78.80	93.40	33,722
16 Mar 20	91.00000 -0.40	92.56	81.80	84.60	30,824
13 Mar 20	91.40000 +10.90	91.40	85.00	87.00	43,424
12 Mar 20	80.50000 -14.90	106.00	80.26	86.20	58,087
11 Mar 20	95.40000 -14.20	110.40	93.40	106.80	46,994
10 Mar 20	109.60000 -14.20	127.00	105.00	126.80	55,217
09 Mar 20	123.80000 +3.60	133.00	106.20	119.00	97,584
06 Mar 20	120.20000 +8.60	128.00	108.78	114.00	59,716
05 Mar 20	111.60000 -2.00	115.80	107.40	113.20	27,209
04 Mar 20	113.60000 +10.00	114.60	102.00	105.00	18,698
03 Mar 20	103.60000 -10.40	116.60	102.40	114.00	26,792
02 Mar 20	114.00000 -6.60	125.44	111.20	124.00	39,658
28 Feb 20	120.60001 +15.60	144.80	108.00	108.80	122,363
27 Feb 20	105.00000 -7.80	123.40	104.80	116.00	28,341
26 Feb 20	112.80000 -0.80	117.88	109.20	112.80	20,264
25 Feb 20	113.60000 -16.00	129.80	112.40	129.80	23,913
24 Feb 20	129.60001 -1.60	142.00	126.00	135.60	44,690
21 Feb 20	131.20000 +6.50	134.00	121.60	124.60	41,441
20 Feb 20	124.70000 +7.90	125.00	115.00	117.20	41,250
19 Feb 20	116.80000 +8.80	124.80	111.60	118.00	106,643
18 Feb 20	108.00000 +2.40	109.40	103.44	104.80	8,783
14 Feb 20	105.60001 -0.40	106.60	102.90	106.00	8,954
13 Feb 20	106.00000 +4.80	107.00	100.42	101.20	12,208
12 Feb 20	101.20000 +0.40	104.26	100.20	101.80	12,878
11 Feb 20	100.80000 +1.20	102.60	99.60	100.20	6,600
10 Feb 20	99.60000 -2.20	103.56	99.00	102.80	9,882
07 Feb 20	101.80000 -6.60	109.20	101.60	107.80	8,595
06 Feb 20	108.40000 -0.20	110.50	102.00	109.60	13,880
05 Feb 20	108.60000 +3.60	110.60	105.20	108.80	13,222
04 Feb 20	105.00000 +2.60	107.80	103.00	107.60	20,035
03 Feb 20	102.39999 +3.60	105.60	98.00	103.40	26,553
31 Jan 20	98.80000 -0.40	100.36	91.00	100.00	27,985
30 Jan 20	99.20000 +1.80	100.20	94.20	98.40	18,732
29 Jan 20	97.39999 +3.20	105.16	95.00	101.00	41,554
28 Jan 20	94.20000 +4.40	116.00	92.30	115.00	61,170
27 Jan 20	89.80000 -2.40	92.00	88.60	91.00	4,676
24 Jan 20	92.20000 -1.40	94.40	89.80	94.20	10,882
23 Jan 20	93.60000 +1.40	94.60	89.00	92.00	10,091
22 Jan 20	92.20000 +1.20	93.60	91.20	91.80	5,506
21 Jan 20	91.00000 -0.60	93.14	90.60	90.60	4,396
17 Jan 20	91.60000 -1.40	94.80	90.20	94.00	10,789
16 Jan 20	93.00000 +2.40	93.80	90.60	91.40	8,150
15 Jan 20	90.60001 +3.40	91.20	87.20	87.20	18,963
14 Jan 20	87.20000 +4.60	87.60	83.00	83.00	19,102
13 Jan 20	82.60001 +3.20	82.70	78.80	79.80	8,817
10 Jan 20	79.40000 +0.60	80.80	76.20	79.20	9,952
09 Jan 20	78.80000 +2.40	80.26	76.60	77.80	6,879
08 Jan 20	76.40000 +0.20	77.60	75.20	76.40	3,905
07 Jan 20	76.20000 +0.80	76.40	74.20	75.00	3,133
06 Jan 20	75.40000 +0.00	76.72	72.00	75.20	8,449
03 Jan 20	75.40000 -4.60	80.40	75.20	78.60	5,745
02 Jan 20	80.00000 +3.00	80.40	75.20	77.80	7,476
31 Dec 19	77.00000 +0.40	77.60	75.40	76.20	15,125
30 Dec 19	76.60000 +0.00	81.00	75.80	76.00	14,595
27 Dec 19	76.60000 -1.40	79.60	75.80	77.80	8,162
26 Dec 19	78.00000 -2.00	81.20	76.20	80.00	8,602
24 Dec 19	80.00000 +2.00	80.20	76.20	77.40	5,289
23 Dec 19	78.00000 -0.20	79.60	76.20	78.40	10,211
20 Dec 19	78.20000 -1.80	80.80	78.00	80.20	8,770
19 Dec 19	80.00000 +0.40	81.40	78.00	79.20	8,147
18 Dec 19	79.60000 -4.60	84.00	79.00	84.00	11,275
17 Dec 19	84.20000 -1.80	86.80	83.60	85.80	6,855
16 Dec 19	86.00000 +2.20	87.00	83.20	84.60	5,355
13 Dec 19	83.80000 +3.60	85.40	80.20	81.20	12,498
12 Dec 19	80.20000 +0.40	80.90	79.20	80.00	8,127
11 Dec 19	79.80000 +3.60	81.20	74.88	76.20	11,002
10 Dec 19	76.20000 +1.20	78.40	73.00	75.00	11,277
09 Dec 19	75.00000 -4.20	81.00	74.80	78.60	10,499
06 Dec 19	79.20000 +7.00	80.00	69.80	71.80	22,884
05 Dec 19	72.20000 -3.20	77.00	71.60	75.60	17,214
04 Dec 19	75.40000 -2.30	78.00	75.40	78.00	5,961
03 Dec 19	77.70000 +0.90	79.00	75.20	75.40	5,954
02 Dec 19	76.80000 -3.00	83.70	75.20	81.60	10,445
29 Nov 19	79.80000 +1.00	82.80	77.40	80.00	7,521
27 Nov 19	78.80000 -4.70	86.40	78.40	83.40	18,020
26 Nov 19	83.50000 +2.90	86.00	81.00	81.00	8,059
25 Nov 19	80.60001 -6.40	81.60	72.60	78.00	22,188
22 Nov 19	87.00000 +3.80	89.20	83.40	85.00	11,048
21 Nov 19	83.20000 +1.40	83.80	81.00	82.00	4,054
20 Nov 19	81.80000 -1.60	85.60	81.40	83.00	7,013
19 Nov 19	83.40000 +1.40	87.00	82.78	83.00	6,463
18 Nov 19	82.00000 -1.40	84.20	81.20	83.00	7,070
15 Nov 19	83.40000 -1.60	86.20	80.20	86.20	9,601
14 Nov 19	85.00000 -4.00	91.40	84.60	88.80	6,650
13 Nov 19	89.00000 +1.20	91.40	86.00	87.80	8,576
12 Nov 19	87.80000 -0.60	92.20	87.60	88.20	8,921
11 Nov 19	88.40000 -3.80	91.80	87.00	91.60	11,072
08 Nov 19	92.20000 +2.20	94.00	88.90	89.80	8,023
07 Nov 19	90.00000 -4.40	94.80	88.80	92.20	15,943
06 Nov 19	94.39999 -7.00	101.40	91.20	101.40	12,481
05 Nov 19	101.40000 +0.40	106.30	101.00	101.40	9,463
04 Nov 19	101.00000 +2.40	106.54	99.00	99.80	10,528
01 Nov 19	98.60000 +3.60	99.90	95.40	95.40	3,659
31 Oct 19	95.00000 -4.20	98.80	93.50	98.80	3,956
30 Oct 19	99.20000 -5.20	104.00	97.40	103.00	5,035
29 Oct 19	104.39999 +2.60	105.80	100.00	101.00	5,267
28 Oct 19	101.80000 +7.80	102.20	93.40	94.20	10,006
25 Oct 19	94.00000 -2.80	96.00	93.20	95.80	2,900
24 Oct 19	96.80000 +0.20	98.00	93.60	97.00	3,190
23 Oct 19	96.60000 +0.80	98.80	95.00	95.80	5,090
22 Oct 19	95.80000 +2.40	96.00	91.70	93.40	4,395
21 Oct 19	93.40000 +3.00	97.00	91.00	91.00	4,287
18 Oct 19	90.40000 -0.40	92.62	88.80	90.00	4,045
17 Oct 19	90.80000 -1.00	93.80	90.00	92.20	3,460
16 Oct 19	91.80000 +0.20	93.20	90.60	91.00	3,289
15 Oct 19	91.60000 +2.80	93.60	87.60	88.40	8,216
14 Oct 19	88.80000 -4.60	92.90	88.40	92.40	5,091
11 Oct 19	93.40000 +8.40	96.00	87.00	87.00	7,502
10 Oct 19	85.00000 -1.60	89.60	85.00	87.20	8,985
09 Oct 19	86.60000 -8.00	96.40	86.20	95.60	13,221
08 Oct 19	94.60000 -6.00	100.00	93.40	99.40	7,419
07 Oct 19	100.60001 -1.20	103.60	98.20	100.00	7,216
04 Oct 19	101.80000 +3.60	102.00	95.80	98.80	5,446
03 Oct 19	98.20000 +0.40	100.80	94.80	99.20	5,846
02 Oct 19	97.80000 +4.60	98.60	91.00	91.00	7,784
01 Oct 19	93.20000 -7.40	104.00	92.60	100.80	7,851
30 Sep 19	100.60001 -1.10	103.80	99.20	101.40	4,782
27 Sep 19	101.70000 -0.30	105.30	99.80	103.00	4,760
26 Sep 19	102.00000 -3.80	106.00	100.20	105.00	8,749
25 Sep 19	105.80000 +1.60	107.60	104.20	105.00	4,007
24 Sep 19	104.20000 -8.00	112.20	104.20	112.20	6,709
23 Sep 19	112.20000 +1.60	115.80	109.00	110.00	8,034
20 Sep 19	110.60001 +0.60	113.00	109.80	110.00	7,215
19 Sep 19	110.00000 +2.20	110.20	107.20	107.40	6,501
18 Sep 19	107.80000 -2.80	112.80	107.20	110.60	6,933
17 Sep 19	110.60001 -0.40	113.80	108.00	110.40	6,045
16 Sep 19	111.00000 +1.20	116.80	109.80	110.80	9,250
13 Sep 19	109.80000 +3.60	111.00	105.20	108.20	5,497
12 Sep 19	106.20000 -3.20	110.00	101.40	110.00	8,385
11 Sep 19	109.39999 +6.40	111.00	103.62	104.40	7,084
10 Sep 19	103.00000 +6.80	104.00	94.90	96.20	10,797
09 Sep 19	96.20000 +5.80	97.40	90.20	90.20	5,683
06 Sep 19	90.40000 -2.60	95.20	90.00	93.40	6,779
05 Sep 19	93.00000 +5.40	93.80	88.20	88.60	6,942
04 Sep 19	87.60001 +1.00	89.00	86.20	87.00	4,772
03 Sep 19	86.60000 -2.60	89.20	86.00	88.00	6,151
30 Aug 19	89.20000 +0.60	89.80	86.40	87.60	4,803
29 Aug 19	88.60000 +1.00	89.80	88.00	88.60	4,350
28 Aug 19	87.60001 +1.00	91.00	85.80	85.80	7,811
27 Aug 19	86.60000 -6.20	94.40	86.20	93.40	7,044
26 Aug 19	92.80000 +2.60	95.00	88.26	91.40	9,508
23 Aug 19	90.20000 -8.60	98.80	89.80	97.80	12,116
22 Aug 19	98.80000 +2.20	100.40	95.80	96.00	7,171
21 Aug 19	96.60000 +1.20	97.60	90.40	95.40	10,250
20 Aug 19	95.40000 -2.00	98.80	95.00	98.00	7,757
19 Aug 19	97.39999 +1.40	98.60	93.70	97.80	11,193
16 Aug 19	96.00000 +0.60	97.45	86.00	97.00	15,528
15 Aug 19	95.40000 -6.00	97.00	73.60	95.00	92,365
14 Aug 19	101.40000 -2.60	108.00	95.00	108.00	21,434
13 Aug 19	104.00000 -3.40	109.80	102.40	107.00	14,480
12 Aug 19	107.39999 -3.40	110.20	105.00	110.00	12,933
09 Aug 19	110.80000 -5.00	118.60	109.60	116.20	12,541
08 Aug 19	115.80000 +3.40	117.60	110.00	111.60	10,663
07 Aug 19	112.39999 -18.40	131.80	110.20	128.40	22,366
06 Aug 19	130.80000 -0.80	135.60	129.00	133.20	5,187
05 Aug 19	131.60001 -4.80	136.00	130.00	136.00	8,151
02 Aug 19	136.40001 -2.00	138.60	132.60	137.20	3,253
01 Aug 19	138.39999 -2.00	144.80	137.00	141.00	4,940
31 Jul 19	140.39999 +0.00	148.50	140.20	141.20	6,031
30 Jul 19	140.39999 +0.40	141.60	138.00	138.80	5,338
29 Jul 19	140.00000 -0.40	142.20	138.80	140.80	5,271
26 Jul 19	140.39999 -2.00	143.80	140.20	142.60	3,760
25 Jul 19	142.39999 -2.80	145.80	141.60	145.80	3,477
24 Jul 19	145.20001 +1.20	147.80	143.20	143.80	6,612
23 Jul 19	144.00000 -2.60	147.20	142.20	147.20	3,927
22 Jul 19	146.60001 -3.20	151.60	146.16	149.80	4,360
19 Jul 19	149.79999 -2.80	157.00	148.20	149.40	7,558
18 Jul 19	152.60001 +7.60	153.00	144.60	144.60	6,198
17 Jul 19	145.00000 +1.20	147.00	143.00	143.80	3,051
16 Jul 19	143.80000 +2.80	146.20	140.20	141.00	4,115
15 Jul 19	141.00000 +0.40	142.40	137.20	141.00	4,275
12 Jul 19	140.60001 +7.60	142.00	130.40	133.20	6,469
11 Jul 19	133.00000 -1.20	135.80	130.60	135.00	4,233
10 Jul 19	134.20000 +2.80	135.20	130.00	130.00	4,233
09 Jul 19	131.40001 -4.00	136.80	130.20	134.20	7,768
08 Jul 19	135.39999 -3.20	139.40	134.00	138.00	5,835
05 Jul 19	138.59999 +8.20	139.40	129.40	130.00	11,245
03 Jul 19	130.39999 -1.80	132.80	129.80	132.60	3,245
02 Jul 19	132.20000 -4.20	136.60	130.40	136.20	4,717
01 Jul 19	136.40001 +4.20	138.00	133.00	133.00	3,647
28 Jun 19	132.20000 -1.40	139.00	131.80	133.40	13,680
27 Jun 19	133.59999 +0.40	134.40	129.64	133.40	4,104
26 Jun 19	133.20000 +3.80	133.60	128.60	130.40	4,813
25 Jun 19	129.39999 +0.00	132.20	128.80	129.40	3,008
24 Jun 19	129.39999 -1.00	133.20	128.80	130.60	2,798
21 Jun 19	130.39999 -1.20	132.80	127.60	130.60	6,414
20 Jun 19	131.60001 +0.40	135.80	131.10	133.60	3,597
19 Jun 19	131.20000 +5.40	132.97	125.80	125.80	3,028
18 Jun 19	125.80000 -6.60	133.60	119.40	133.60	9,199
17 Jun 19	132.39999 +11.20	132.80	121.40	121.40	4,293
14 Jun 19	121.20000 +2.80	122.00	116.80	118.00	7,949
13 Jun 19	118.40000 -1.60	122.70	117.20	120.80	6,270
12 Jun 19	120.00000 -2.80	126.40	119.20	122.40	7,978
11 Jun 19	122.80000 -6.00	131.60	122.40	129.80	4,518
10 Jun 19	128.80000 +1.20	132.40	128.20	128.40	2,758
07 Jun 19	127.60001 +0.60	129.98	127.00	127.00	4,054
06 Jun 19	127.00000 -0.20	129.00	126.00	126.60	2,660
05 Jun 19	127.20000 -1.20	129.00	124.40	128.40	2,952
04 Jun 19	128.39999 +3.00	129.00	124.40	127.80	4,395
03 Jun 19	125.40000 -0.80	127.60	120.60	126.20	8,350
31 May 19	126.20000 -4.40	131.40	125.20	128.80	6,542
30 May 19	130.60001 -8.80	141.20	130.00	140.00	6,589
29 May 19	139.39999 +5.40	141.60	132.80	132.80	7,424
28 May 19	134.00000 +2.00	135.80	131.80	131.80	5,240
24 May 19	132.00000 +0.80	134.80	128.96	132.00	3,784
23 May 19	131.20000 -4.00	133.80	129.60	133.40	4,295
22 May 19	135.20001 -3.80	140.00	134.40	138.60	3,567
21 May 19	139.00000 +0.40	141.60	138.00	139.20	4,521
20 May 19	138.59999 +0.40	139.60	134.00	137.60	4,969
17 May 19	138.20000 -5.20	143.40	138.00	141.40	4,115
16 May 19	143.39999 +6.20	144.20	136.40	137.00	5,404
15 May 19	137.20000 +7.60	140.00	129.60	129.60	6,558
14 May 19	129.60001 -2.60	134.20	127.60	133.00	9,300
13 May 19	132.20000 +2.00	133.70	127.00	127.00	5,635
10 May 19	130.20001 -2.20	132.54	127.20	132.00	7,735
09 May 19	132.39999 -9.00	142.20	129.00	141.20	9,798
08 May 19	141.40001 -9.40	142.80	127.40	132.00	26,776
07 May 19	150.80000 -2.20	155.10	147.80	151.40	7,167
06 May 19	153.00000 -0.20	154.60	146.60	149.80	7,086
03 May 19	153.20000 +8.60	153.58	143.40	145.60	6,280
02 May 19	144.60001 +0.00	146.02	142.50	144.20	4,655
01 May 19	144.60001 +0.60	148.74	140.40	144.40	4,664
30 Apr 19	144.00000 -1.60	148.86	140.60	145.00	5,309
29 Apr 19	145.60001 -5.40	150.80	143.60	150.80	4,827
26 Apr 19	151.00000 +8.80	151.00	141.20	142.40	4,033
25 Apr 19	142.20000 +3.80	142.70	138.00	138.60	4,511
24 Apr 19	138.39999 -3.00	143.00	137.00	141.60	5,610
23 Apr 19	141.40001 -1.40	146.80	140.80	144.20	6,115
22 Apr 19	142.80000 +5.60	143.20	136.40	136.60	3,893
18 Apr 19	137.20000 -3.60	142.20	136.00	141.40	7,773
17 Apr 19	140.80000 -2.40	144.40	140.00	144.40	4,339
16 Apr 19	143.20000 +2.60	144.00	140.20	141.60	4,883
15 Apr 19	140.60001 -2.40	143.00	140.00	143.00	6,943
12 Apr 19	143.00000 -5.80	149.80	142.58	149.80	8,396
11 Apr 19	148.80000 +1.40	150.00	146.40	147.60	2,926
10 Apr 19	147.39999 -3.00	153.40	146.60	150.60	4,226
09 Apr 19	150.39999 +0.40	153.40	145.80	149.40	6,919
08 Apr 19	150.00000 -5.60	155.60	149.60	155.60	3,844
05 Apr 19	155.60001 +5.20	156.40	148.40	150.00	5,677
04 Apr 19	150.39999 +0.20	152.80	147.40	149.20	5,315
03 Apr 19	150.20001 +0.80	151.80	147.10	149.60	4,598
02 Apr 19	149.39999 -0.80	150.80	146.20	150.20	5,034
01 Apr 19	150.20001 -1.20	152.78	147.26	151.60	4,080
29 Mar 19	151.40001 +0.20	156.40	149.20	152.40	6,479
28 Mar 19	151.20000 +2.00	152.10	145.80	150.00	4,681
27 Mar 19	149.20000 +1.40	149.60	141.00	146.20	7,373
26 Mar 19	147.80000 -1.20	151.34	146.20	150.60	3,936
25 Mar 19	149.00000 -2.00	152.80	146.60	152.40	6,303
22 Mar 19	151.00000 -9.00	160.40	150.00	158.60	8,967
21 Mar 19	160.00000 -3.40	166.80	160.00	162.60	8,258
20 Mar 19	163.39999 +5.40	164.00	156.16	157.60	4,807
19 Mar 19	158.00000 -0.20	159.80	156.20	159.40	3,096
18 Mar 19	158.20000 -1.70	162.10	156.40	160.00	3,294
15 Mar 19	159.89999 +4.70	160.40	155.40	155.40	9,525
14 Mar 19	155.20001 -2.20	158.68	154.00	157.40	8,559
13 Mar 19	157.39999 -6.00	166.00	156.60	164.40	8,463
12 Mar 19	163.39999 +12.80	164.80	151.00	152.20	7,201
11 Mar 19	150.60001 +6.60	150.70	142.30	144.60	9,583
08 Mar 19	144.00000 -8.00	150.26	140.20	148.20	17,528
07 Mar 19	152.00000 -3.80	156.40	151.20	154.60	7,760
06 Mar 19	155.80000 -3.60	160.00	152.00	159.80	13,676
05 Mar 19	159.39999 -1.60	160.80	156.20	160.80	4,486
04 Mar 19	161.00000 -5.00	166.80	158.80	166.80	5,937
01 Mar 19	166.00000 +4.40	169.60	160.40	163.40	5,571
28 Feb 19	161.60001 -2.00	166.18	161.60	163.20	3,980
27 Feb 19	163.60001 -0.80	169.40	162.00	164.20	5,159
26 Feb 19	164.40001 +0.20	165.40	161.80	163.60	3,098
25 Feb 19	164.20000 -4.40	172.20	163.22	170.20	5,776
22 Feb 19	168.60001 +4.00	169.80	163.20	165.80	5,707
21 Feb 19	164.59999 +2.60	167.60	161.00	161.60	5,442
20 Feb 19	162.00000 -1.40	165.40	161.00	163.20	3,250
19 Feb 19	163.39999 -2.20	169.00	162.96	167.60	5,060
15 Feb 19	165.59999 +3.60	167.40	161.20	162.20	5,439
14 Feb 19	162.00000 -2.00	166.40	160.60	163.00	4,338
13 Feb 19	164.00000 -1.60	165.80	155.60	165.80	12,449
12 Feb 19	165.59999 +3.40	169.20	163.00	163.80	4,552
11 Feb 19	162.20000 -1.00	164.78	158.90	164.60	7,959
08 Feb 19	163.20000 +2.80	163.40	158.20	158.80	5,055
07 Feb 19	160.40001 -2.00	162.60	156.60	161.00	5,164
06 Feb 19	162.39999 -1.00	165.80	158.60	165.60	4,644
05 Feb 19	163.39999 +6.80	166.40	156.20	156.20	6,963
04 Feb 19	156.60001 +7.80	156.80	147.80	148.80	7,832
01 Feb 19	148.80000 -1.00	149.12	144.40	149.00	3,437
31 Jan 19	149.79999 +2.00	152.60	147.20	148.00	7,385
30 Jan 19	147.80000 +7.60	148.40	140.00	140.40	13,034
29 Jan 19	140.20001 -0.60	143.20	140.00	141.20	4,393
28 Jan 19	140.80000 -3.60	143.60	137.60	143.60	12,777
25 Jan 19	144.39999 +8.00	145.20	136.42	138.00	7,133
24 Jan 19	136.40001 -3.00	139.80	134.00	138.00	14,062
23 Jan 19	139.39999 -5.80	145.00	137.80	144.60	24,206
22 Jan 19	145.20001 -8.80	154.80	144.00	153.40	13,984
18 Jan 19	154.00000 +1.60	154.80	149.00	153.40	5,371
17 Jan 19	152.39999 +3.00	154.62	148.80	148.80	4,902
16 Jan 19	149.39999 +3.00	152.00	147.06	148.00	8,687
15 Jan 19	146.40001 +5.80	149.00	140.00	140.00	11,071
14 Jan 19	140.60001 -5.60	145.80	140.00	145.80	9,791
11 Jan 19	146.20000 -4.00	151.16	143.40	150.20	10,257
10 Jan 19	150.20001 -10.20	160.00	148.00	160.00	12,823
09 Jan 19	160.40001 -4.60	169.80	160.00	165.40	11,236
08 Jan 19	165.00000 -6.20	172.86	164.00	172.00	10,588
07 Jan 19	171.20001 +10.20	176.40	159.12	160.80	12,870
04 Jan 19	161.00000 +9.20	161.20	152.40	154.60	7,384
03 Jan 19	151.80000 -5.20	157.60	149.40	156.80	10,066
02 Jan 19	157.00000 -4.60	161.40	155.00	158.20	7,489
31 Dec 18	161.60001 +5.20	165.24	155.20	158.80	15,253
28 Dec 18	156.40001 +1.80	160.00	151.60	155.40	9,311
27 Dec 18	154.60001 -6.00	160.00	148.00	158.40	11,358
26 Dec 18	160.59999 +14.80	163.00	145.40	147.00	14,683
24 Dec 18	145.80000 +4.80	149.00	135.20	139.00	9,853
21 Dec 18	141.00000 -11.20	156.20	138.80	153.00	19,304
20 Dec 18	152.20000 -14.00	168.00	150.00	166.20	18,414
19 Dec 18	166.20001 -11.00	179.40	164.20	177.00	11,184
18 Dec 18	177.20000 -1.20	181.00	173.40	181.00	8,355
17 Dec 18	178.39999 -3.00	185.00	176.80	182.00	7,771
14 Dec 18	181.39999 +6.40	182.60	170.40	174.00	9,157
13 Dec 18	175.00000 -3.00	181.40	174.80	180.40	7,157
12 Dec 18	178.00000 +2.40	184.00	176.00	176.00	9,738
11 Dec 18	175.59999 -6.00	184.00	174.60	182.60	9,488
10 Dec 18	181.60001 -4.60	190.76	180.20	186.20	6,752
07 Dec 18	186.20001 -7.00	196.52	184.40	193.40	10,105
06 Dec 18	193.20000 -5.60	200.00	192.20	196.40	8,928
04 Dec 18	198.79999 -9.60	211.60	197.40	208.60	9,728
03 Dec 18	208.39999 -0.40	212.00	206.20	212.00	3,343
30 Nov 18	208.79999 -3.80	213.80	205.40	212.00	6,762
29 Nov 18	212.60001 -3.60	218.20	208.00	216.20	4,620
28 Nov 18	216.20001 +3.80	219.00	205.60	211.00	7,554
27 Nov 18	212.39999 -3.40	215.20	210.00	215.00	4,959
26 Nov 18	215.80000 -0.40	224.00	214.00	219.00	10,545
23 Nov 18	216.20001 +15.20	216.40	201.00	201.00	5,855
21 Nov 18	201.00000 +6.00	202.60	194.40	196.20	4,769
20 Nov 18	195.00000 -4.80	200.60	194.00	195.20	7,461
19 Nov 18	199.79999 +1.80	200.20	193.00	197.40	11,679
16 Nov 18	198.00000 +6.40	199.60	189.80	190.00	7,823
15 Nov 18	191.60001 +10.40	194.20	180.60	182.00	7,409
14 Nov 18	181.20001 -9.60	193.40	180.00	192.20	9,454
13 Nov 18	190.80000 -2.80	198.82	188.00	194.40	6,150
12 Nov 18	193.60001 -3.40	197.80	187.00	197.00	7,207
09 Nov 18	197.00000 -17.20	214.40	194.60	213.00	9,114
08 Nov 18	214.20000 -12.60	230.00	207.80	227.00	12,450
07 Nov 18	226.80000 +33.80	240.00	174.02	180.00	34,489
06 Nov 18	193.00000 +0.40	204.00	189.00	192.00	17,921
05 Nov 18	192.60001 -1.40	196.00	188.00	195.40	8,097
02 Nov 18	194.00000 -3.80	203.60	185.20	198.40	15,870
01 Nov 18	197.80000 -2.20	202.80	196.40	201.60	10,089
31 Oct 18	200.00000 +8.40	204.00	194.60	194.60	13,598
30 Oct 18	191.60001 +3.60	195.60	186.80	187.80	9,519
29 Oct 18	188.00000 -12.80	204.40	182.40	203.80	10,551
26 Oct 18	200.80000 +2.20	203.40	187.20	194.40	12,780
25 Oct 18	198.60001 +6.40	202.60	190.80	192.00	10,503
24 Oct 18	192.20000 -14.40	208.80	191.40	206.80	13,017
23 Oct 18	206.60001 -1.60	208.38	202.80	204.80	6,038
22 Oct 18	208.20000 +4.40	208.40	201.60	204.00	5,781
19 Oct 18	203.79999 -13.40	222.00	202.40	217.40	11,778
18 Oct 18	217.20000 -2.80	221.80	214.64	218.20	7,101
17 Oct 18	220.00000 +2.40	221.60	214.60	217.00	5,930
16 Oct 18	217.60001 +2.60	219.20	215.00	215.80	8,263
15 Oct 18	215.00000 +0.60	216.40	207.96	213.60	8,147
12 Oct 18	214.40001 +4.20	221.44	211.80	214.80	9,628
11 Oct 18	210.20001 -5.00	220.18	208.00	212.00	14,851
10 Oct 18	215.20001 -14.20	230.80	214.80	228.00	15,601
09 Oct 18	229.40001 -2.80	241.80	228.82	232.00	7,917
08 Oct 18	232.20000 -4.80	237.40	218.20	235.80	15,595
05 Oct 18	237.00000 -7.00	247.00	235.20	243.80	12,922
04 Oct 18	244.00000 -6.00	250.80	240.40	250.00	8,895
03 Oct 18	250.00000 +3.40	256.80	245.00	246.80	11,106
02 Oct 18	246.60001 -6.20	254.60	244.00	252.00	8,622
01 Oct 18	252.80000 -5.20	261.60	250.40	258.20	8,134
28 Sep 18	258.00000 +0.00	266.00	255.06	256.00	8,282
27 Sep 18	258.00000 -12.00	270.00	254.00	270.00	11,673
26 Sep 18	270.00000 -6.00	275.50	268.00	275.00	6,763
25 Sep 18	276.00000 +5.00	278.00	272.00	272.00	4,714
24 Sep 18	271.00000 +2.00	279.00	267.50	269.00	8,491
21 Sep 18	269.00000 +5.00	271.00	262.00	264.00	19,635
20 Sep 18	264.00000 +5.00	267.00	257.00	259.00	6,005
19 Sep 18	259.00000 -2.00	268.00	257.50	262.00	9,061
18 Sep 18	261.00000 +3.00	264.00	257.00	257.00	8,671
17 Sep 18	258.00000 +1.00	264.00	254.72	256.00	12,769
14 Sep 18	257.00000 -8.00	270.04	255.00	265.00	17,078
13 Sep 18	265.00000 -3.50	273.00	262.00	268.00	8,226
12 Sep 18	268.50000 -6.50	276.00	262.00	273.00	11,420
11 Sep 18	275.00000 -12.00	287.00	270.00	287.00	12,597
10 Sep 18	287.00000 +5.00	288.00	281.00	283.00	9,212
07 Sep 18	282.00000 -2.00	285.00	275.00	282.00	9,315
06 Sep 18	284.00000 -12.00	297.00	281.00	297.00	9,232
05 Sep 18	296.00000 +0.00	297.00	287.00	297.00	10,927
04 Sep 18	296.00000 +3.00	298.00	285.02	295.00	11,920
31 Aug 18	293.00000 +3.00	297.50	284.00	290.00	12,658
30 Aug 18	290.00000 -1.00	299.00	283.00	292.00	21,274
29 Aug 18	291.00000 +19.00	296.00	273.50	274.00	28,442
28 Aug 18	272.00000 +17.00	276.00	255.00	257.00	23,526
27 Aug 18	255.00000 +10.00	256.28	246.00	246.00	10,905
24 Aug 18	245.00000 +5.00	246.00	240.00	240.00	9,206
23 Aug 18	240.00000 +0.00	242.00	236.00	241.00	4,054
22 Aug 18	240.00000 +2.00	242.00	236.00	238.00	6,029
21 Aug 18	238.00000 +3.50	241.00	235.02	236.00	8,655
20 Aug 18	234.50000 +3.50	240.00	229.82	231.00	7,218
17 Aug 18	231.00000 +3.00	232.00	223.00	227.00	6,483
16 Aug 18	228.00000 +8.00	228.50	219.00	220.00	11,047
15 Aug 18	220.00000 +0.00	224.00	217.00	220.00	9,347
14 Aug 18	220.00000 -8.00	231.00	218.00	227.00	16,617
13 Aug 18	228.00000 -3.00	238.50	228.00	233.00	11,164
10 Aug 18	231.00000 +11.00	232.00	216.00	220.00	8,390
09 Aug 18	220.00000 +1.00	226.00	218.00	218.00	9,007
08 Aug 18	219.00000 -5.00	226.00	215.00	224.00	14,504
07 Aug 18	224.00000 -7.50	233.00	223.00	231.00	13,959
06 Aug 18	231.50000 -1.00	239.00	226.00	231.00	14,459
03 Aug 18	232.50000 -25.50	268.00	232.00	264.00	33,121
02 Aug 18	258.00000 +12.00	260.00	244.00	246.00	22,695
01 Aug 18	246.00000 +6.00	247.00	240.06	241.00	9,317
31 Jul 18	240.00000 +6.00	243.00	234.00	235.00	9,768
30 Jul 18	234.00000 -5.00	242.00	227.00	240.00	17,122
27 Jul 18	239.00000 -7.00	247.30	236.00	246.00	19,612
26 Jul 18	246.00000 -1.00	250.00	241.00	247.00	8,214
25 Jul 18	247.00000 +0.00	252.00	245.24	248.00	8,398
24 Jul 18	247.00000 +5.00	250.00	239.00	243.00	9,440
23 Jul 18	242.00000 +5.00	245.00	235.00	235.00	7,898
20 Jul 18	237.00000 -3.00	241.00	235.00	238.00	7,717
19 Jul 18	240.00000 +3.00	241.00	234.00	237.00	7,428
18 Jul 18	237.00000 -4.00	242.00	231.00	241.00	12,003
17 Jul 18	241.00000 -2.00	247.00	240.00	241.00	6,456
16 Jul 18	243.00000 -4.00	249.00	240.00	248.00	6,842
13 Jul 18	247.00000 -4.00	253.00	242.00	252.00	9,615
12 Jul 18	251.00000 +7.00	254.00	241.00	242.00	10,493
11 Jul 18	244.00000 -3.00	250.00	241.96	248.00	9,014
10 Jul 18	247.00000 +2.00	247.00	240.00	247.00	10,407
09 Jul 18	245.00000 +15.00	250.00	233.00	233.00	16,077
06 Jul 18	230.00000 -2.00	235.00	227.00	234.00	7,106
05 Jul 18	232.00000 +1.00	234.00	226.00	231.00	7,127
03 Jul 18	231.00000 -3.00	235.00	226.00	235.00	6,807
02 Jul 18	234.00000 +6.00	240.00	224.00	226.00	13,694
29 Jun 18	228.00000 -2.00	232.50	226.00	231.00	25,855
28 Jun 18	230.00000 +12.00	231.00	218.00	219.00	18,238
27 Jun 18	218.00000 +0.00	221.00	217.00	218.00	14,894
26 Jun 18	218.00000 +5.00	221.00	212.00	212.00	14,588
25 Jun 18	213.00000 -7.00	220.50	202.00	216.00	23,011
22 Jun 18	220.00000 +0.00	223.00	212.00	220.00	169,050
21 Jun 18	220.00000 +3.00	223.00	212.00	215.00	15,410
20 Jun 18	217.00000 -11.00	231.00	214.00	230.00	19,439
19 Jun 18	228.00000 +0.00	231.00	226.00	227.00	10,778
18 Jun 18	228.00000 -19.00	246.00	225.00	244.00	17,791
15 Jun 18	247.00000 +7.00	247.00	232.00	240.00	32,409
14 Jun 18	240.00000 +16.00	240.00	226.00	226.00	20,939
13 Jun 18	224.00000 -6.00	232.00	224.00	230.00	8,361
12 Jun 18	230.00000 +2.00	232.24	227.00	228.00	8,838
11 Jun 18	228.00000 -6.00	235.00	220.00	234.00	12,823
08 Jun 18	234.00000 -1.00	237.00	230.00	234.00	10,261
07 Jun 18	235.00000 -2.00	239.00	234.00	238.00	11,122
06 Jun 18	237.00000 +3.00	238.00	226.00	234.00	15,997
05 Jun 18	234.00000 +9.00	234.00	225.00	225.00	11,186
04 Jun 18	225.00000 -2.00	232.00	223.00	228.00	16,708
01 Jun 18	227.00000 +1.00	228.00	223.68	228.00	11,730
31 May 18	226.00000 -3.00	229.00	221.00	223.00	12,916
30 May 18	229.00000 -1.00	234.00	220.00	231.00	14,834
29 May 18	230.00000 +7.00	231.00	218.02	223.00	17,490
25 May 18	223.00000 +3.00	228.90	218.00	220.00	21,401
24 May 18	220.00000 +18.00	222.00	202.00	202.00	26,293
23 May 18	202.00000 -7.50	211.00	200.00	207.00	22,969
22 May 18	209.50000 -1.50	212.00	204.00	212.00	18,297
21 May 18	211.00000 +0.00	215.00	206.00	211.00	17,167
18 May 18	211.00000 +10.00	218.00	199.00	202.00	29,362
17 May 18	201.00000 +13.00	202.98	185.00	186.00	39,523
16 May 18	188.00000 +8.00	196.00	177.00	180.00	40,099
15 May 18	180.00000 +12.00	180.00	167.00	169.00	32,491
14 May 18	168.00000 +7.00	171.00	161.50	162.00	22,174
11 May 18	161.00000 +3.00	162.00	156.00	158.00	7,878
10 May 18	158.00000 -2.00	160.50	154.00	160.00	8,716
09 May 18	160.00000 -1.00	165.00	153.00	158.00	13,290
08 May 18	161.00000 +1.00	163.00	156.00	160.00	6,271
07 May 18	160.00000 -2.00	163.34	159.00	161.00	6,434
04 May 18	162.00000 +3.00	162.00	159.00	159.00	5,438
03 May 18	159.00000 -3.00	164.00	158.00	162.00	4,521
02 May 18	162.00000 +6.00	163.00	150.30	155.00	10,306
01 May 18	156.00000 +5.00	156.00	150.00	151.00	6,844
30 Apr 18	151.00000 +0.00	153.00	149.00	150.00	6,128
27 Apr 18	151.00000 -3.00	155.50	149.00	155.00	6,991
26 Apr 18	154.00000 -1.00	158.00	152.00	154.00	6,705
25 Apr 18	155.00000 +5.00	155.00	147.00	150.00	5,400
24 Apr 18	150.00000 -2.00	156.00	148.00	156.00	14,499
23 Apr 18	152.00000 -2.00	157.00	151.00	154.00	7,046
20 Apr 18	154.00000 -1.00	156.00	153.00	155.00	7,225
19 Apr 18	155.00000 -7.00	162.00	152.00	161.00	7,555
18 Apr 18	162.00000 -3.00	167.00	161.00	165.00	13,684
17 Apr 18	165.00000 +3.00	165.00	159.00	162.00	11,665
16 Apr 18	162.00000 +3.00	162.98	158.00	159.00	8,937
13 Apr 18	159.00000 +5.00	159.00	153.00	153.00	9,625
12 Apr 18	154.00000 +3.00	155.00	151.00	151.00	5,701
11 Apr 18	151.00000 -1.00	153.00	150.00	151.00	5,151
10 Apr 18	152.00000 +5.00	152.00	146.00	147.00	5,558
09 Apr 18	147.00000 +0.00	148.00	146.00	148.00	3,719
06 Apr 18	147.00000 -1.00	149.00	146.00	146.00	4,002
05 Apr 18	148.00000 +2.00	149.00	143.00	146.00	5,823
04 Apr 18	146.00000 -1.00	150.50	141.00	145.00	10,755
03 Apr 18	147.00000 +9.00	148.00	137.50	138.00	11,497
02 Apr 18	138.00000 -3.00	142.00	138.00	140.00	9,321
29 Mar 18	141.00000 +1.00	143.00	133.42	141.00	16,045
28 Mar 18	140.00000 -3.00	146.00	140.00	142.00	9,678
27 Mar 18	143.00000 -4.00	147.00	142.00	146.00	12,585
26 Mar 18	147.00000 -5.00	153.00	143.00	152.00	13,131
23 Mar 18	152.00000 -1.00	156.00	150.00	155.00	8,984
22 Mar 18	153.00000 -2.00	157.00	151.00	155.00	4,223
21 Mar 18	155.00000 -2.00	158.00	155.00	156.00	4,639
20 Mar 18	157.00000 +4.00	158.00	151.00	154.00	5,697
19 Mar 18	153.00000 -5.00	158.00	153.00	156.00	6,959
16 Mar 18	158.00000 +0.00	159.00	154.00	158.00	8,609
15 Mar 18	158.00000 -6.00	165.00	158.00	165.00	10,475
14 Mar 18	164.00000 +2.00	165.00	159.02	164.00	13,636
13 Mar 18	162.00000 +3.00	165.00	156.00	159.00	23,893
12 Mar 18	159.00000 +4.00	160.98	154.00	156.00	11,599
09 Mar 18	155.00000 -3.00	160.00	153.00	160.00	15,864
08 Mar 18	158.00000 -1.00	160.00	156.00	157.00	7,370
07 Mar 18	159.00000 +0.00	160.00	156.50	159.00	7,421
06 Mar 18	159.00000 +2.00	160.00	154.00	158.00	5,641
05 Mar 18	157.00000 +1.00	159.00	153.02	157.00	5,279
02 Mar 18	156.00000 +3.00	159.00	150.00	151.00	6,339
01 Mar 18	153.00000 -4.00	158.34	150.50	158.00	7,592
28 Feb 18	157.00000 -3.00	161.00	154.32	160.00	20,461
27 Feb 18	160.00000 +3.00	161.00	156.00	158.00	12,021
26 Feb 18	157.00000 -1.00	160.00	156.00	158.00	8,088
23 Feb 18	158.00000 +1.00	161.00	156.00	161.00	8,839
22 Feb 18	157.00000 +0.50	162.00	156.00	157.00	18,930
21 Feb 18	156.50000 +10.50	162.00	154.00	155.00	49,561
20 Feb 18	146.00000 -7.50	154.00	146.00	152.00	12,262
16 Feb 18	153.50000 +9.00	154.00	143.00	144.00	6,874
15 Feb 18	144.50000 -4.50	149.00	141.00	148.00	13,141
14 Feb 18	149.00000 +1.00	151.00	145.00	147.00	5,623
13 Feb 18	148.00000 +2.00	149.54	143.00	146.00	2,795
12 Feb 18	146.00000 +6.00	148.00	140.86	141.00	4,775
09 Feb 18	140.00000 +0.00	142.00	136.00	142.00	6,716
08 Feb 18	140.00000 -4.00	144.00	137.00	144.00	7,188
07 Feb 18	144.00000 -1.00	146.00	140.00	145.00	3,282
06 Feb 18	145.00000 +0.00	147.00	132.02	141.00	15,399
05 Feb 18	145.00000 -11.00	154.00	141.00	153.00	17,336
02 Feb 18	156.00000 +0.00	157.00	152.00	156.00	7,227
01 Feb 18	156.00000 +4.00	158.00	152.00	152.00	8,988
31 Jan 18	152.00000 +0.00	154.50	151.00	151.00	3,290
30 Jan 18	152.00000 -2.00	154.00	150.00	152.00	3,217
29 Jan 18	154.00000 +2.00	155.00	150.00	154.00	4,645
26 Jan 18	152.00000 -1.00	156.00	151.00	155.00	4,048
25 Jan 18	153.00000 -1.50	156.00	152.00	155.00	1,981
24 Jan 18	154.50000 +6.50	155.50	148.00	148.00	7,851
23 Jan 18	148.00000 -7.00	155.00	148.00	152.00	6,537
22 Jan 18	155.00000 +1.00	157.00	150.00	154.00	5,197
19 Jan 18	154.00000 +5.00	155.00	146.00	150.00	4,145
18 Jan 18	149.00000 +1.00	150.00	145.00	150.00	5,351
17 Jan 18	148.00000 -8.00	156.00	148.00	156.00	5,720
16 Jan 18	156.00000 +0.00	158.00	153.00	158.00	6,671
12 Jan 18	156.00000 +4.00	157.00	152.00	154.00	8,844
11 Jan 18	152.00000 +5.00	153.50	144.00	148.00	12,063
10 Jan 18	147.00000 -1.00	149.00	146.00	146.00	5,806
09 Jan 18	148.00000 -2.00	151.00	146.00	149.00	12,251
08 Jan 18	150.00000 +9.00	150.00	140.00	140.00	19,557
05 Jan 18	141.00000 +4.00	142.00	138.00	138.00	7,233
04 Jan 18	137.00000 +5.00	139.00	131.00	132.00	5,590
03 Jan 18	132.00000 +1.00	132.00	129.00	131.00	3,261
02 Jan 18	131.00000 +1.00	132.32	129.00	131.00	4,291
29 Dec 17	130.00000 -1.00	132.50	129.00	131.00	2,065
28 Dec 17	131.00000 -3.00	134.00	131.00	134.00	4,562
27 Dec 17	134.00000 +1.00	135.00	133.00	134.00	1,619
26 Dec 17	133.00000 -1.00	136.58	131.00	136.00	3,823
22 Dec 17	134.00000 +3.00	138.98	132.00	137.00	9,325
21 Dec 17	131.00000 +8.00	133.00	121.00	124.00	11,593
20 Dec 17	123.00000 +3.00	126.00	120.00	120.94	4,846
19 Dec 17	120.00000 +1.00	122.00	119.00	119.00	3,685
18 Dec 17	119.00000 -2.00	123.00	119.00	120.00	6,192
15 Dec 17	121.00000 +3.00	122.50	118.00	119.00	9,102
14 Dec 17	118.00000 -6.00	127.00	118.00	125.00	7,088
13 Dec 17	124.00000 -1.74	126.00	116.00	125.00	13,268
12 Dec 17	125.74001 -7.26	133.00	121.00	133.00	8,159
11 Dec 17	133.00000 -0.50	137.00	132.00	137.00	7,377
08 Dec 17	133.50000 -1.50	137.00	132.00	137.00	2,415
07 Dec 17	135.00000 +0.50	137.00	131.00	134.00	3,490
06 Dec 17	134.50000 -4.50	139.00	134.00	139.00	5,052
05 Dec 17	139.00000 +0.00	139.00	135.00	138.00	5,793
04 Dec 17	139.00000 -1.00	140.00	136.00	140.00	3,691
01 Dec 17	140.00000 +0.00	140.00	136.00	139.00	3,287
30 Nov 17	140.00000 +2.00	140.00	134.00	139.00	4,185
29 Nov 17	138.00000 -3.00	141.00	134.00	140.00	8,395
28 Nov 17	141.00000 +1.00	141.00	136.00	140.00	9,433
27 Nov 17	140.00000 +2.00	141.00	136.00	139.00	18,012
24 Nov 17	138.00000 +2.00	138.50	134.00	138.00	9,751
22 Nov 17	136.00000 +6.00	136.00	131.00	131.00	16,084
21 Nov 17	130.00000 +0.00	132.00	128.00	131.00	5,026
20 Nov 17	130.00000 +5.00	130.00	124.00	124.00	9,833
17 Nov 17	125.00000 +1.00	125.00	124.00	125.00	4,568
16 Nov 17	124.00000 -1.00	126.00	124.00	126.00	6,683
15 Nov 17	125.00000 +0.50	126.00	124.00	125.00	6,615
14 Nov 17	124.50000 -0.50	127.00	124.00	125.00	6,353
13 Nov 17	125.00000 +0.00	126.93	124.00	125.00	4,613
10 Nov 17	125.00000 +0.00	128.00	124.00	124.00	734
09 Nov 17	125.00000 +0.00	128.00	124.50	125.00	704
08 Nov 17	125.00000 +1.00	129.00	124.00	125.00	4,874
07 Nov 17	124.00000 -5.00	131.00	124.00	131.00	10,471
06 Nov 17	129.00000 +6.50	131.00	126.00	126.00	10,140
03 Nov 17	122.50000 +3.50	124.00	120.00	120.00	2,832
02 Nov 17	119.00000 -1.00	121.00	117.00	120.00	4,507
01 Nov 17	120.00000 -3.00	124.00	117.00	124.00	6,762
31 Oct 17	123.00000 +0.00	124.00	122.00	123.00	2,293
30 Oct 17	123.00000 -1.00	124.00	122.00	124.00	2,673
27 Oct 17	124.00000 +3.00	126.00	119.00	121.00	8,054
26 Oct 17	121.00000 +0.00	121.00	119.00	121.00	2,884
25 Oct 17	121.00000 +1.00	121.00	118.00	119.00	3,676
24 Oct 17	120.00000 -1.00	122.00	119.00	122.00	3,720
23 Oct 17	121.00000 +0.00	122.00	120.00	122.00	3,357
20 Oct 17	121.00000 +1.00	121.00	120.00	120.00	3,390
19 Oct 17	120.00000 -1.00	121.00	119.00	121.00	5,256
18 Oct 17	121.00000 +0.00	123.00	118.00	122.00	6,455
17 Oct 17	121.00000 -2.00	124.00	120.00	124.00	4,906
16 Oct 17	123.00000 -2.00	125.00	121.00	124.00	4,269
13 Oct 17	125.00000 +1.00	125.00	121.00	125.00	4,371
12 Oct 17	124.00000 -3.00	128.73	122.00	127.00	7,348
11 Oct 17	127.00000 -2.00	131.00	126.00	128.00	5,097
10 Oct 17	129.00000 +3.00	129.00	124.00	127.00	8,362
09 Oct 17	126.00000 +3.00	134.00	123.30	124.00	14,763
06 Oct 17	123.00000 -7.00	129.00	122.00	129.00	10,909
05 Oct 17	130.00000 +8.00	132.00	121.00	121.00	18,246
04 Oct 17	122.00000 -2.00	125.00	122.00	123.00	8,088
03 Oct 17	124.00000 +1.00	124.00	120.00	124.00	5,146
02 Oct 17	123.00000 -1.00	127.00	117.00	126.00	16,433
29 Sep 17	124.00000 +9.00	126.00	118.00	120.00	43,597
28 Sep 17	115.00000 +7.00	119.00	108.00	108.00	30,508
27 Sep 17	108.00000 +0.00	110.00	107.00	107.00	3,755
26 Sep 17	108.00000 +0.00	110.00	107.00	110.00	2,552
25 Sep 17	108.00000 +0.00	113.00	108.00	109.00	11,506
22 Sep 17	108.00000 +0.00	109.22	107.00	109.00	2,604
21 Sep 17	108.00000 -3.00	110.00	108.00	110.00	2,326
20 Sep 17	111.00000 +1.00	111.00	107.00	109.00	2,565
19 Sep 17	110.00000 -1.00	112.00	107.10	112.00	3,890
18 Sep 17	111.00000 +1.00	112.00	108.00	111.00	3,424
15 Sep 17	110.00000 +4.00	111.00	105.50	108.00	8,514
14 Sep 17	106.00000 -10.00	117.00	105.00	116.00	13,960
13 Sep 17	116.00000 -1.00	120.00	114.00	118.00	5,241
12 Sep 17	117.00000 +0.00	120.00	115.00	120.00	4,972
11 Sep 17	117.00000 -5.00	122.00	115.00	122.00	5,489
08 Sep 17	122.00000 +1.00	124.00	120.00	122.00	6,141
07 Sep 17	121.00000 +2.00	122.00	118.00	121.00	8,797
06 Sep 17	119.00000 +3.00	124.00	115.00	117.00	49,458
05 Sep 17	116.00000 +12.00	117.00	102.00	102.00	21,636
01 Sep 17	104.00000 +1.00	106.00	100.00	106.00	2,730
31 Aug 17	103.00000 -0.05	106.00	102.00	104.00	3,061
30 Aug 17	103.05400 -3.95	108.00	103.00	106.00	3,431
29 Aug 17	107.00000 +5.00	110.00	101.00	101.00	9,669
28 Aug 17	102.00000 +5.00	104.00	97.00	98.00	8,894
25 Aug 17	97.00000 -1.00	99.00	96.21	97.00	2,463
24 Aug 17	98.00000 +1.00	98.00	96.00	97.00	1,270
23 Aug 17	97.00000 +2.00	99.00	94.00	96.25	1,656
22 Aug 17	95.00000 +0.00	95.50	93.00	95.00	2,256
21 Aug 17	95.00000 +0.00	96.00	93.00	94.00	1,525
18 Aug 17	95.00000 +0.00	96.00	94.00	96.00	1,863
17 Aug 17	95.00000 -1.00	100.00	94.00	96.00	2,922
16 Aug 17	96.00000 +1.00	96.00	94.00	96.00	1,862
15 Aug 17	95.00000 +0.00	96.00	95.00	95.00	1,198
14 Aug 17	95.00000 +3.00	95.00	91.00	91.00	1,429
11 Aug 17	92.00000 +2.00	92.00	90.00	90.00	1,649
10 Aug 17	90.00000 -3.00	95.00	90.00	90.00	3,208
09 Aug 17	93.00000 -6.00	99.00	92.00	98.00	4,922
08 Aug 17	99.00000 +4.00	105.00	96.99	105.00	11,649
07 Aug 17	95.00000 +3.00	100.00	93.14	95.00	8,150
04 Aug 17	92.00000 -5.00	95.00	90.00	95.00	21,933
03 Aug 17	97.00000 -1.00	98.00	97.00	98.00	1,189
02 Aug 17	98.00000 -1.00	100.62	93.00	98.00	4,494
01 Aug 17	99.00000 -0.50	101.00	99.00	100.00	1,200
31 Jul 17	99.50000 -0.50	101.00	99.00	99.12	1,271
28 Jul 17	100.00000 +0.00	101.00	98.00	99.00	2,608
27 Jul 17	100.00000 +0.00	101.98	98.70	100.00	3,182
26 Jul 17	100.00000 +1.00	102.00	98.00	100.00	1,031
25 Jul 17	99.00000 -3.00	104.00	97.00	102.00	6,406
24 Jul 17	102.00000 -2.00	106.00	101.00	104.00	2,786
21 Jul 17	104.00000 -4.00	109.00	103.00	109.00	5,945
20 Jul 17	108.00000 +2.00	109.00	106.00	106.00	2,431
19 Jul 17	106.00000 -4.00	112.00	106.00	110.00	8,885
18 Jul 17	110.00000 +4.00	110.00	104.00	108.00	8,212
17 Jul 17	106.00000 +3.00	114.00	101.00	104.00	19,902
14 Jul 17	103.00000 +14.00	103.00	91.00	91.00	20,521
13 Jul 17	89.00000 +1.00	91.00	85.00	90.00	6,942
12 Jul 17	88.00000 -1.00	91.00	87.00	90.00	3,771
11 Jul 17	89.00000 +3.00	90.00	86.00	87.00	3,977
10 Jul 17	86.00000 -1.00	87.00	86.00	86.00	2,565
07 Jul 17	87.00000 +0.00	88.00	85.00	88.00	1,428
06 Jul 17	87.00000 +2.00	88.00	85.00	85.00	2,420
05 Jul 17	85.00000 -1.00	87.00	85.00	85.00	1,326
03 Jul 17	86.00000 +0.00	87.78	85.00	86.00	443
30 Jun 17	86.00000 -2.00	88.00	86.00	87.00	2,637
29 Jun 17	88.00000 +0.00	89.00	86.00	89.00	3,445
28 Jun 17	88.00000 +0.00	89.91	86.00	89.00	3,975
27 Jun 17	88.00000 +3.00	89.00	80.00	84.00	8,311
26 Jun 17	85.00000 -1.00	88.00	84.00	88.00	3,926
23 Jun 17	86.00000 +4.00	87.00	80.00	83.00	3,803
22 Jun 17	82.00000 -5.00	88.00	81.00	88.00	3,611
21 Jun 17	87.00000 +6.00	88.00	80.00	81.00	7,216
20 Jun 17	81.00000 +6.00	82.90	74.00	74.00	5,536
19 Jun 17	75.00000 +2.00	76.00	72.00	72.00	3,810
16 Jun 17	73.00000 -1.00	75.00	73.00	74.00	3,255
15 Jun 17	74.00000 +5.00	75.00	67.50	68.00	9,872
14 Jun 17	69.00000 -3.00	72.00	66.00	68.00	16,100
13 Jun 17	72.00000 -6.00	79.00	71.00	78.00	22,886
12 Jun 17	78.00000 -1.00	81.00	77.00	80.00	7,833
09 Jun 17	79.00000 -1.00	83.00	79.00	80.00	6,372
08 Jun 17	80.00000 -1.00	82.98	79.00	82.00	5,341
07 Jun 17	81.00000 +2.00	85.00	79.00	83.00	10,684
06 Jun 17	79.00000 -1.00	82.00	78.00	80.00	2,428
05 Jun 17	80.00000 +0.00	83.00	77.00	80.00	5,814
02 Jun 17	80.00000 -1.00	81.90	80.00	80.00	4,250
01 Jun 17	81.00000 -3.00	84.00	80.00	84.00	7,295
31 May 17	84.00000 -1.00	86.00	84.00	85.00	1,213
30 May 17	85.00000 -2.00	88.98	84.00	88.00	1,872
26 May 17	87.00000 +0.00	88.00	85.00	87.00	686
25 May 17	87.00000 +0.00	89.00	85.00	87.00	2,716
24 May 17	87.00000 +3.00	89.00	85.00	85.00	3,551
23 May 17	84.00000 +2.00	85.00	82.00	82.00	4,478
22 May 17	82.00000 +1.00	82.00	79.00	81.00	6,966
19 May 17	81.00000 +0.00	84.00	80.00	82.00	4,556
18 May 17	81.00000 -1.00	84.00	81.00	83.00	6,988
17 May 17	82.00000 -4.00	88.00	82.00	86.00	6,155
16 May 17	86.00000 +0.00	88.00	84.00	86.00	3,048
15 May 17	86.00000 +0.00	89.72	84.00	89.00	6,742
12 May 17	86.00000 -4.00	89.00	84.00	89.00	7,937
11 May 17	90.00000 -1.00	91.00	89.00	90.00	7,436
10 May 17	91.00000 -4.00	95.00	90.00	94.00	4,996
09 May 17	95.00000 +1.00	96.00	86.00	91.00	13,794
08 May 17	94.00000 -3.00	99.00	92.00	98.00	11,225
05 May 17	97.00000 +1.00	101.00	96.00	100.00	10,265
04 May 17	96.00000 -5.00	101.00	95.00	100.00	6,769
03 May 17	101.00000 -1.00	102.00	100.00	102.00	3,869
02 May 17	102.00000 -1.00	104.00	101.00	104.00	3,947
01 May 17	103.00000 -1.00	105.84	102.00	104.00	3,097
28 Apr 17	104.00000 +2.00	104.00	99.00	102.00	5,570
27 Apr 17	102.00000 -1.00	103.00	100.00	103.00	4,998
26 Apr 17	103.00000 +3.00	105.00	101.00	101.00	9,042
25 Apr 17	100.00000 +7.00	102.00	91.50	93.00	13,940
24 Apr 17	93.00000 +1.00	94.00	91.00	93.00	2,929
21 Apr 17	92.00000 +1.00	93.00	91.00	91.00	2,197
20 Apr 17	91.00000 -2.00	94.00	91.00	93.00	522,500
19 Apr 17	93.00000 +3.00	94.00	90.00	92.00	1,160,500
18 Apr 17	90.00000 -3.00	94.00	90.00	93.00	3,808
17 Apr 17	93.00000 +2.00	93.00	90.00	90.00	4,419
13 Apr 17	91.00000 -2.00	95.00	91.00	92.00	14,901
12 Apr 17	93.00000 -2.00	97.00	92.00	96.00	3,899
11 Apr 17	95.00000 +3.00	96.00	92.00	92.00	3,998
10 Apr 17	92.00000 +0.00	101.00	90.00	93.00	73,294
07 Apr 17	92.00000 +2.00	95.00	89.00	89.00	14,366
06 Apr 17	90.00000 +0.00	92.00	88.00	90.00	5,038
05 Apr 17	90.00000 +0.00	91.02	89.00	91.00	8,153
04 Apr 17	90.00000 -1.00	93.00	90.00	92.00	6,615
03 Apr 17	91.00000 +1.00	93.00	91.00	91.00	17,153
31 Mar 17	90.00000 -19.00	94.00	87.00	93.00	12,556,000
30 Mar 17	109.00000 -1.00	111.00	108.00	111.00	2,936
29 Mar 17	110.00000 -1.00	114.00	109.00	112.00	1,348
28 Mar 17	111.00000 +0.00	114.00	111.00	111.00	2,724
27 Mar 17	111.00000 +2.50	111.00	108.00	111.00	1,260
24 Mar 17	108.50000 +0.50	111.00	107.00	109.00	1,565
23 Mar 17	108.00000 -1.00	110.00	108.00	108.00	707
22 Mar 17	109.00000 +0.00	111.00	109.00	110.00	2,704
21 Mar 17	109.00000 -2.00	110.10	106.00	110.00	1,943
20 Mar 17	111.00000 -3.00	116.00	111.00	115.00	4,424
17 Mar 17	114.00000 +5.00	114.00	109.00	109.84	3,427
16 Mar 17	109.00000 +6.00	110.00	104.00	105.00	2,172
15 Mar 17	103.00000 +0.00	104.00	103.00	104.00	1,962
14 Mar 17	103.00000 -2.00	105.00	103.00	105.00	1,192
13 Mar 17	105.00000 +1.00	105.67	103.00	104.00	1,648
10 Mar 17	104.00000 -1.00	106.20	104.00	105.00	1,873
09 Mar 17	105.00000 -2.00	107.10	105.00	105.00	2,962
08 Mar 17	107.00000 +0.00	109.00	106.00	108.00	1,644
07 Mar 17	107.00000 +2.00	109.00	105.00	106.00	1,552
06 Mar 17	105.00000 -4.00	109.00	103.00	109.00	5,680
03 Mar 17	109.00000 -3.00	116.00	107.00	116.00	6,706
02 Mar 17	112.00000 -2.00	115.90	109.00	113.00	3,230
01 Mar 17	114.00000 +1.00	116.00	112.00	114.00	3,149
28 Feb 17	113.00000 +1.00	114.00	111.00	111.00	2,006
27 Feb 17	112.00000 +0.00	112.00	104.00	111.00	6,324
24 Feb 17	112.00000 +1.00	112.00	109.00	111.00	1,713
23 Feb 17	111.00000 -1.00	112.01	111.00	112.00	1,223
22 Feb 17	112.00000 +0.00	112.05	111.00	112.00	1,806
21 Feb 17	112.00000 +0.00	114.00	111.00	112.00	2,732
17 Feb 17	112.00000 +0.00	113.00	110.00	111.00	1,419
16 Feb 17	112.00000 +1.00	112.00	111.00	112.00	1,250
15 Feb 17	111.00000 -1.00	113.00	111.00	113.00	3,450
14 Feb 17	112.00000 +1.00	112.00	110.00	110.50	1,617
13 Feb 17	111.00000 -1.00	113.00	110.00	111.00	1,542
10 Feb 17	112.00000 +1.00	112.00	110.00	111.00	1,420
09 Feb 17	111.00000 -1.00	114.00	111.00	112.00	1,645
08 Feb 17	112.00000 -1.00	114.00	112.00	113.00	2,010
07 Feb 17	113.00000 +2.00	114.00	109.80	110.00	1,200
06 Feb 17	111.00000 +1.00	111.00	110.00	111.00	1,003
03 Feb 17	110.00000 -1.00	112.00	108.00	110.00	2,098
02 Feb 17	111.00000 -3.00	114.00	110.00	111.00	1,719
01 Feb 17	114.00000 +3.00	115.00	110.00	110.00	2,584
31 Jan 17	111.00000 +0.00	111.00	107.00	109.00	1,834
30 Jan 17	111.00000 -1.00	112.00	107.00	112.00	4,500
27 Jan 17	112.00000 -1.00	112.00	111.00	112.00	1,784
26 Jan 17	113.00000 -3.00	118.00	112.00	118.00	2,751
25 Jan 17	116.00000 +3.00	116.42	111.00	115.00	5,590
24 Jan 17	113.00000 -6.00	119.00	113.00	117.00	5,408
23 Jan 17	119.00000 +0.00	120.00	116.00	118.00	3,004
20 Jan 17	119.00000 +2.00	119.00	116.00	116.00	2,428
19 Jan 17	117.00000 +2.00	118.00	114.00	114.00	2,273
18 Jan 17	115.00000 +0.00	115.00	111.00	112.00	3,260
17 Jan 17	115.00000 -1.00	118.00	112.00	115.00	4,475
13 Jan 17	116.00000 -3.00	122.00	115.00	121.00	4,753
12 Jan 17	119.00000 -6.00	125.00	118.00	125.00	3,280
11 Jan 17	125.00000 -1.00	133.00	122.00	133.00	4,291
10 Jan 17	126.00000 +2.00	134.00	122.00	123.00	13,867
09 Jan 17	124.00000 +6.00	124.86	118.00	120.00	7,305
06 Jan 17	118.00000 +3.00	119.00	115.00	115.00	2,352
05 Jan 17	115.00000 +1.00	116.00	113.00	113.00	1,859
04 Jan 17	114.00000 +1.00	116.00	111.00	113.00	1,942
03 Jan 17	113.00000 +4.00	116.00	108.00	110.00	3,417
30 Dec 16	109.00000 -3.00	111.00	108.00	111.00	2,775
29 Dec 16	112.00000 +2.00	113.60	109.00	109.00	2,885
28 Dec 16	110.00000 -5.00	114.00	110.00	114.00	2,459
27 Dec 16	115.00000 +5.00	116.00	109.00	109.00	1,583
23 Dec 16	110.00000 +2.00	112.00	109.00	109.00	500
22 Dec 16	108.00000 -7.00	115.00	108.00	114.00	2,889
21 Dec 16	115.00000 +15.00	115.00	99.00	101.00	5,010
20 Dec 16	100.00000 +0.00	103.00	100.00	100.00	2,257
19 Dec 16	100.00000 +0.00	103.00	98.00	100.00	1,482
16 Dec 16	100.00000 +0.00	103.00	100.00	101.00	2,823
15 Dec 16	100.00000 -2.00	103.00	98.00	101.00	1,886
14 Dec 16	102.00000 -4.00	106.00	101.00	106.00	1,136
13 Dec 16	106.00000 +2.00	107.00	93.00	104.00	8,986
12 Dec 16	104.00000 -4.00	107.00	104.00	106.00	1,510
09 Dec 16	108.00000 +1.00	109.00	106.00	109.00	1,277
08 Dec 16	107.00000 +3.00	110.00	105.00	110.00	3,633
07 Dec 16	104.00000 +7.00	107.00	99.50	100.00	4,158
06 Dec 16	97.00000 -2.00	99.00	96.00	99.00	140
05 Dec 16	99.00000 +1.00	100.00	96.50	97.00	273
02 Dec 16	98.00000 -2.00	101.00	89.00	100.00	15,299
01 Dec 16	100.00000 -3.00	104.00	100.00	103.00	2,960
30 Nov 16	103.00000 +1.00	104.00	101.00	103.00	2,846
29 Nov 16	102.00000 -3.00	106.00	102.00	104.00	1,833
28 Nov 16	105.00000 -2.00	107.00	105.00	105.00	658
25 Nov 16	107.00000 +2.00	107.00	105.00	105.00	709
23 Nov 16	105.00000 +0.00	105.00	102.00	104.00	2,207
22 Nov 16	105.00000 +2.00	108.00	104.00	104.00	1,355
21 Nov 16	103.00000 -1.00	104.00	102.00	103.00	1,991
18 Nov 16	104.00000 -3.00	108.00	102.00	108.00	2,689
17 Nov 16	107.00000 -1.00	109.00	107.00	109.00	1,623
16 Nov 16	108.00000 +2.00	110.00	105.00	105.00	2,087
15 Nov 16	106.00000 +3.00	108.00	101.00	103.00	2,641
14 Nov 16	103.00000 -7.00	112.00	102.00	112.00	5,057
11 Nov 16	110.00000 -1.00	110.00	108.00	110.00	1,603
10 Nov 16	111.00000 -1.00	112.00	109.00	112.00	1,704
09 Nov 16	112.00000 +2.00	112.00	97.00	104.00	3,261
08 Nov 16	110.00000 +3.00	115.00	107.00	115.00	4,590
07 Nov 16	107.00000 -1.00	111.00	103.00	110.00	4,641
04 Nov 16	108.00000 +2.00	113.00	105.00	105.00	2,957
03 Nov 16	106.00000 -4.00	114.00	105.00	114.00	4,919
02 Nov 16	110.00000 -6.00	118.00	108.00	118.00	4,427
01 Nov 16	116.00000 -2.00	119.00	116.00	118.86	1,018
31 Oct 16	118.00000 +0.00	119.00	116.00	116.00	924
28 Oct 16	118.00000 +3.00	120.98	115.00	115.00	1,470
27 Oct 16	115.00000 -3.00	119.80	114.00	117.00	2,741
26 Oct 16	118.00000 +0.00	121.00	117.00	119.00	4,576
25 Oct 16	118.00000 +0.00	118.00	115.00	118.00	2,690
24 Oct 16	118.00000 +5.00	118.00	110.00	113.00	2,326
21 Oct 16	113.00000 +4.00	113.00	108.00	108.00	2,816
20 Oct 16	109.00000 -1.00	111.00	106.00	111.00	2,975
19 Oct 16	110.00000 -1.00	112.00	108.00	112.00	3,448
18 Oct 16	111.00000 +0.00	112.00	110.00	112.00	2,741
17 Oct 16	111.00000 -2.00	113.00	109.00	112.00	5,316
14 Oct 16	113.00000 +2.00	118.00	111.00	113.00	3,275
13 Oct 16	111.00000 -3.00	116.00	109.00	113.00	7,535
12 Oct 16	114.00000 -6.00	121.00	114.00	121.00	5,000
11 Oct 16	120.00000 +1.00	125.00	117.00	120.00	11,161
10 Oct 16	119.00000 +7.40	122.00	111.00	113.00	6,849
07 Oct 16	111.60000 -1.00	120.00	111.40	117.40	8,020
06 Oct 16	112.60001 -4.60	120.00	112.40	119.00	8,632
05 Oct 16	117.20000 -16.60	137.40	112.40	137.40	22,261
04 Oct 16	133.80000 -0.80	138.00	133.40	134.80	4,708
03 Oct 16	134.60001 +6.60	134.60	126.20	129.00	8,764
30 Sep 16	128.00000 +3.60	128.78	122.20	124.00	6,267
29 Sep 16	124.39999 +1.00	124.60	122.00	123.40	966
28 Sep 16	123.40000 -0.40	124.40	121.20	124.20	1,921
27 Sep 16	123.80000 +2.40	124.60	120.20	121.80	1,479
26 Sep 16	121.40000 -2.20	124.40	120.20	124.40	3,270
23 Sep 16	123.60000 +0.00	125.60	121.20	124.00	3,335
22 Sep 16	123.60000 -1.60	130.20	123.40	125.00	3,307
21 Sep 16	125.20000 -2.40	128.80	121.80	128.40	4,856
20 Sep 16	127.60001 +0.00	133.18	127.60	127.60	2,815
19 Sep 16	127.60001 +5.80	131.00	123.80	123.80	5,835
16 Sep 16	121.80000 -7.60	132.00	121.00	128.00	8,575
15 Sep 16	129.39999 +7.60	131.60	120.40	120.40	11,220
14 Sep 16	121.80000 +6.40	123.40	115.00	115.00	12,943
13 Sep 16	115.40000 -1.60	117.00	111.60	117.00	4,112
12 Sep 16	117.00000 +11.80	117.80	106.00	106.00	6,150
09 Sep 16	105.20000 -5.80	110.08	105.20	110.00	2,964
08 Sep 16	111.00000 -2.80	116.60	110.20	116.60	7,585
07 Sep 16	113.80000 +4.20	116.20	108.40	108.40	7,404
06 Sep 16	109.60000 +5.80	110.60	103.00	103.00	6,926
02 Sep 16	103.80000 +2.80	104.00	99.60	99.60	3,159
01 Sep 16	101.00000 +0.80	101.60	98.60	99.60	752
31 Aug 16	100.20000 -0.80	105.00	96.40	102.00	6,304
30 Aug 16	101.00000 +2.00	101.00	98.00	99.80	1,508
29 Aug 16	99.00000 -0.60	100.40	98.00	100.00	2,119
26 Aug 16	99.60000 +2.80	101.80	97.40	97.40	1,983
25 Aug 16	96.80000 +0.40	99.00	96.40	96.60	2,030
24 Aug 16	96.40000 -3.00	100.35	96.40	100.20	2,462
23 Aug 16	99.39999 -0.20	100.60	99.40	100.40	1,760
22 Aug 16	99.60000 -0.60	101.80	97.20	101.00	3,958
19 Aug 16	100.20000 +0.80	101.84	98.60	99.00	4,154
18 Aug 16	99.39999 +3.80	99.80	96.60	96.60	4,705
17 Aug 16	95.60001 +0.80	96.20	94.00	95.20	1,673
16 Aug 16	94.80000 +0.40	95.00	93.00	94.40	2,207
15 Aug 16	94.39999 +0.00	95.80	93.20	94.00	2,738
12 Aug 16	94.39999 -0.20	94.64	94.00	94.40	1,060
11 Aug 16	94.60000 +0.00	98.40	94.00	94.00	1,274
10 Aug 16	94.60000 -3.20	97.60	92.20	97.60	6,789
09 Aug 16	97.80000 +0.00	100.44	96.00	100.00	4,076
08 Aug 16	97.80000 +0.04	102.00	96.66	100.00	3,846
05 Aug 16	97.76000 +0.56	98.20	96.40	97.00	1,097
04 Aug 16	97.20000 +2.60	97.40	94.80	95.00	767
03 Aug 16	94.60000 +0.80	97.38	93.80	94.20	1,268
02 Aug 16	93.80000 -3.00	97.80	92.60	96.80	2,627
01 Aug 16	96.80000 -1.20	99.12	95.80	97.60	2,086
29 Jul 16	98.00000 +5.80	98.00	92.00	92.00	1,660
28 Jul 16	92.20000 -3.20	96.00	91.80	96.00	2,885
27 Jul 16	95.40000 +2.40	97.00	90.00	92.60	1,822
26 Jul 16	93.00000 +0.80	93.40	90.20	92.80	2,091
25 Jul 16	92.20000 -0.20	93.80	90.20	92.80	3,102
22 Jul 16	92.39999 -3.20	96.40	92.00	96.20	1,023
21 Jul 16	95.60001 -1.00	98.40	94.00	98.20	1,933
20 Jul 16	96.60000 +4.00	96.80	90.32	93.80	3,599
19 Jul 16	92.60001 -5.40	98.20	92.00	98.00	3,133
18 Jul 16	98.00000 -2.20	100.60	97.20	100.60	1,919
15 Jul 16	100.20000 -1.40	104.40	100.00	101.60	3,815
14 Jul 16	101.60000 -0.40	104.80	100.40	101.00	3,327
13 Jul 16	102.00000 +5.00	104.40	98.40	98.40	6,392
12 Jul 16	97.00000 -2.60	102.00	95.20	100.00	5,101
11 Jul 16	99.60000 +2.00	101.00	96.00	98.80	5,241
08 Jul 16	97.60001 +2.60	98.00	95.00	95.80	4,098
07 Jul 16	95.00000 +1.40	96.00	94.00	94.00	1,821
06 Jul 16	93.60000 +1.80	93.80	89.80	89.80	3,062
05 Jul 16	91.80000 -1.80	94.24	91.00	93.60	856
01 Jul 16	93.60000 +2.60	94.40	91.40	91.60	4,404
30 Jun 16	91.00000 +1.80	92.80	88.40	88.40	2,563
29 Jun 16	89.20000 +1.00	90.00	87.60	88.80	7,067
28 Jun 16	88.20000 +0.60	88.60	86.40	88.00	3,368
27 Jun 16	87.60001 -1.40	88.00	84.80	88.00	2,389
24 Jun 16	89.00000 -1.00	89.00	85.00	85.20	2,768
23 Jun 16	90.00000 +1.00	92.20	89.00	90.00	2,304
22 Jun 16	89.00000 +1.00	91.00	87.80	87.80	2,040
21 Jun 16	88.00000 +2.20	89.00	85.20	85.80	3,024
20 Jun 16	85.80000 -0.80	88.20	84.63	88.20	1,839
17 Jun 16	86.60000 +0.20	87.60	85.60	86.00	1,154
16 Jun 16	86.40000 +1.40	86.40	84.40	85.20	518
15 Jun 16	85.00000 -1.80	87.30	84.20	87.00	1,469
14 Jun 16	86.80000 -1.20	88.20	84.00	87.00	3,334
13 Jun 16	88.00000 -3.60	91.60	86.00	91.60	3,493
10 Jun 16	91.60000 +0.20	93.70	90.00	90.00	2,358
09 Jun 16	91.40000 +1.40	94.40	90.00	90.00	2,797
08 Jun 16	90.00000 -3.80	97.20	89.00	93.00	5,639
07 Jun 16	93.80000 -2.80	99.80	92.20	98.60	4,731
06 Jun 16	96.60000 +7.60	99.40	89.00	89.00	12,089
03 Jun 16	89.00000 -0.20	90.60	87.20	89.40	2,833
02 Jun 16	89.20000 -0.40	90.40	88.40	89.00	5,251
01 Jun 16	89.60000 +3.80	89.80	84.20	85.00	4,469
31 May 16	85.80000 +2.00	88.20	82.20	84.00	6,422
27 May 16	83.80000 +2.20	83.80	80.80	82.00	2,129
26 May 16	81.60000 -0.40	84.00	80.00	81.60	4,397
25 May 16	82.00000 -1.40	84.60	81.20	83.20	3,863
24 May 16	83.40000 -0.60	85.00	82.60	85.00	1,826
23 May 16	84.00000 -1.80	89.80	82.20	86.60	3,577
20 May 16	85.80000 +1.20	88.00	84.00	85.00	513
19 May 16	84.60000 -3.40	90.39	84.20	89.00	1,823
18 May 16	88.00000 +2.40	90.41	85.00	86.20	4,776
17 May 16	85.60001 +0.60	87.20	83.60	85.20	2,719
16 May 16	85.00000 +4.00	85.00	80.40	81.00	4,304
13 May 16	81.00000 -0.20	85.00	80.00	80.00	2,796
12 May 16	81.20000 -3.20	86.59	81.00	85.60	3,021
11 May 16	84.39999 -5.60	90.60	84.40	88.80	2,587
10 May 16	90.00000 +0.60	93.60	88.00	90.00	6,855
09 May 16	89.39999 +2.40	89.80	87.20	88.00	2,024
06 May 16	87.00000 +0.40	89.80	85.20	86.20	1,904
05 May 16	86.60000 -2.40	91.60	85.20	90.40	2,461
04 May 16	89.00000 +0.60	92.12	84.20	87.80	2,132
03 May 16	88.40000 -0.20	90.20	86.80	90.20	1,519
02 May 16	88.60000 +2.20	89.00	86.20	87.60	1,603
29 Apr 16	86.40000 -3.60	90.60	84.21	90.60	3,070
28 Apr 16	90.00000 -0.60	95.98	89.20	89.20	2,913
27 Apr 16	90.60001 +1.40	92.00	84.40	90.00	1,277
26 Apr 16	89.20000 -4.20	96.80	89.20	95.00	2,027
25 Apr 16	93.40000 +8.00	93.40	85.80	86.00	2,081
22 Apr 16	85.40000 +0.40	87.60	83.60	85.00	1,015
21 Apr 16	85.00000 +0.40	85.00	82.40	83.80	1,879
20 Apr 16	84.60000 +0.60	86.40	83.40	83.40	1,225
19 Apr 16	84.00000 -2.40	87.00	83.00	86.40	2,874
18 Apr 16	86.40000 -4.20	91.76	86.00	89.20	2,406
15 Apr 16	90.60001 -1.40	92.20	88.60	91.40	993
14 Apr 16	92.00000 +4.80	92.00	85.50	87.60	1,842
13 Apr 16	87.20000 +3.20	88.60	83.80	84.00	1,701
12 Apr 16	84.00000 +1.00	84.80	82.40	82.40	1,215
11 Apr 16	83.00000 +1.00	83.40	81.20	82.00	1,274
08 Apr 16	82.00000 -5.60	88.00	82.00	88.00	1,697
07 Apr 16	87.60001 -0.40	87.80	85.20	87.60	657
06 Apr 16	88.00000 +3.50	89.00	83.00	84.00	2,694
05 Apr 16	84.50000 +3.50	84.80	79.00	80.00	1,100
04 Apr 16	81.00000 +2.80	84.80	78.20	78.20	1,219
01 Apr 16	78.20000 -0.20	80.00	77.40	78.40	4,647
31 Mar 16	78.40000 -1.80	80.20	78.00	80.00	4,608
30 Mar 16	80.20000 -4.80	88.20	80.00	88.00	2,831
29 Mar 16	85.00000 -2.00	87.20	82.80	87.20	2,683
28 Mar 16	87.00000 -2.80	90.00	86.60	90.00	2,138
24 Mar 16	89.80000 +2.20	90.00	87.40	87.40	2,091
23 Mar 16	87.60001 -0.60	89.00	87.00	87.00	797
22 Mar 16	88.20000 -1.80	95.60	87.00	90.00	2,504
21 Mar 16	90.00000 -3.20	95.40	89.00	94.20	2,639
18 Mar 16	93.20000 -0.60	98.40	91.00	94.00	6,269
17 Mar 16	93.80000 +16.90	95.00	77.40	77.40	11,985
16 Mar 16	76.90000 -9.30	87.38	76.00	86.80	8,468
15 Mar 16	86.20000 -6.20	91.60	85.00	90.40	4,361
14 Mar 16	92.39999 +2.00	95.97	89.90	91.00	5,581
11 Mar 16	90.40000 +1.00	91.40	87.20	90.00	3,426
10 Mar 16	89.39999 -12.00	99.00	88.10	99.00	11,246
09 Mar 16	101.40000 +0.60	104.60	99.20	103.60	4,118
08 Mar 16	100.80000 -2.80	104.80	98.01	104.80	4,080
07 Mar 16	103.60000 +9.20	103.60	91.60	91.60	4,868
04 Mar 16	94.39999 -4.80	99.80	91.80	98.60	7,027
03 Mar 16	99.20000 -1.00	105.80	98.20	101.00	5,296
02 Mar 16	100.20000 +2.20	103.50	96.80	98.20	3,089
01 Mar 16	98.00000 -5.20	104.40	95.40	103.20	5,332
29 Feb 16	103.20000 +0.80	106.00	97.90	104.00	7,215
26 Feb 16	102.39999 +9.40	117.40	98.00	98.80	16,338
25 Feb 16	93.00000 +5.60	94.80	84.80	87.40	3,205
24 Feb 16	87.39999 +2.00	89.20	81.20	82.60	4,690
23 Feb 16	85.40000 -1.80	89.60	82.00	89.20	5,149
22 Feb 16	87.20000 +5.40	89.80	82.00	82.00	5,989
19 Feb 16	81.80000 +3.60	84.00	76.00	78.40	2,559
18 Feb 16	78.20000 -0.80	82.26	76.00	80.40	2,247
17 Feb 16	79.00000 +1.80	82.20	76.60	77.00	5,516
16 Feb 16	77.20000 +6.60	79.00	74.00	74.00	3,827
12 Feb 16	70.60000 +6.40	71.60	64.00	64.40	4,223
11 Feb 16	64.20000 -4.00	68.60	62.20	68.20	4,307
10 Feb 16	68.20000 -3.00	74.00	68.00	71.00	2,763
09 Feb 16	71.20000 -2.20	74.20	71.00	72.40	1,817
08 Feb 16	73.40000 -0.60	77.80	71.00	73.00	3,134
05 Feb 16	74.00000 -5.00	80.80	71.60	79.20	6,373
04 Feb 16	79.00000 +6.80	79.60	71.40	71.40	2,167
03 Feb 16	72.20000 -7.00	79.60	72.20	79.20	3,570
02 Feb 16	79.20000 +0.20	81.00	78.00	78.20	1,842
01 Feb 16	79.00000 +2.20	79.80	73.40	76.60	3,757
29 Jan 16	76.80000 +4.00	79.64	71.60	73.00	3,704
28 Jan 16	72.80000 -5.60	78.20	72.40	78.20	4,054
27 Jan 16	78.40000 -0.60	80.40	76.40	78.80	271
26 Jan 16	79.00000 +1.60	80.60	76.60	78.40	309
25 Jan 16	77.39999 -4.40	81.60	76.60	80.40	3,959
22 Jan 16	81.80000 +0.90	84.40	79.20	81.20	4,483
21 Jan 16	80.90000 -1.70	87.40	80.60	83.00	3,753
20 Jan 16	82.60001 +2.00	84.50	70.00	80.20	14,539
19 Jan 16	80.60001 -5.60	89.20	80.60	86.00	6,071
15 Jan 16	86.20000 -1.00	88.36	83.00	84.60	6,406
14 Jan 16	87.20000 +1.60	90.78	85.14	85.40	3,743
13 Jan 16	85.60001 -11.60	99.20	81.20	97.80	8,527
12 Jan 16	97.20000 +3.00	102.78	96.00	96.20	4,353
11 Jan 16	94.20000 -0.70	103.00	91.80	99.40	7,670
08 Jan 16	94.89999 -1.10	98.00	92.20	94.00	3,920
07 Jan 16	96.00000 -7.40	100.00	90.00	100.00	15,741
06 Jan 16	103.40000 -9.20	110.93	103.00	109.80	5,402
05 Jan 16	112.60001 -1.00	116.67	109.40	116.67	3,662
04 Jan 16	113.60000 +2.20	117.00	110.00	110.00	5,986
31 Dec 15	111.40000 -10.00	122.60	110.60	120.80	13,746
30 Dec 15	121.40000 -1.80	124.40	120.40	122.80	3,986
29 Dec 15	123.20000 +0.80	126.60	120.40	120.80	2,804
28 Dec 15	122.39999 -4.60	126.80	120.80	125.60	5,294
24 Dec 15	127.00000 -0.40	128.92	126.00	127.20	1,414
23 Dec 15	127.39999 -3.00	134.08	125.40	130.40	4,255
22 Dec 15	130.39999 +2.20	130.40	125.40	128.00	2,074
21 Dec 15	128.20000 -15.20	137.80	122.80	136.00	9,147
18 Dec 15	143.39999 -0.40	148.00	143.40	144.00	2,549
17 Dec 15	143.80000 +2.40	144.00	139.80	142.40	1,943
16 Dec 15	141.40001 +2.20	141.80	140.20	141.70	1,593
15 Dec 15	139.20000 +3.80	140.80	134.68	136.80	2,777
14 Dec 15	135.39999 -2.40	140.00	132.00	137.40	2,767
11 Dec 15	137.80000 -4.00	141.20	136.80	140.00	953
10 Dec 15	141.80000 +0.80	143.40	138.80	140.20	986
09 Dec 15	141.00000 -0.60	141.60	139.00	141.40	1,829
08 Dec 15	141.60001 -0.20	146.00	139.00	140.40	928
07 Dec 15	141.80000 +2.60	141.80	136.40	139.60	1,103
04 Dec 15	139.20000 +0.80	140.20	137.80	139.00	838
03 Dec 15	138.39999 -4.40	143.60	135.20	142.20	2,208
02 Dec 15	142.80000 -5.20	147.20	139.40	147.20	2,058
01 Dec 15	148.00000 +2.60	149.60	137.60	140.80	4,159
30 Nov 15	145.39999 +3.80	148.80	141.60	141.60	3,609
27 Nov 15	141.60001 +3.00	142.58	136.80	138.60	1,013
25 Nov 15	138.59999 +6.40	139.00	131.60	131.60	3,460
24 Nov 15	132.20000 -1.60	133.20	130.60	131.80	1,421
23 Nov 15	133.80000 +2.00	133.80	129.60	130.40	1,993
20 Nov 15	131.80000 +2.40	134.00	129.20	130.80	3,557
19 Nov 15	129.39999 -1.40	132.00	127.20	132.00	3,306
18 Nov 15	130.80000 +3.00	133.39	129.00	129.20	3,242
17 Nov 15	127.80000 -5.80	136.40	126.00	136.40	5,497
16 Nov 15	133.59999 -6.40	142.00	132.00	142.00	5,189
13 Nov 15	140.00000 -16.20	150.80	137.00	140.00	21,961
12 Nov 15	156.20000 -3.40	160.56	155.00	159.60	5,906
11 Nov 15	159.60001 -0.40	161.80	158.20	159.40	3,817
10 Nov 15	160.00000 +0.00	160.00	156.00	158.60	3,430
09 Nov 15	160.00000 +2.00	162.00	157.83	158.80	6,982
06 Nov 15	158.00000 +3.00	159.00	154.00	157.20	3,511
05 Nov 15	155.00000 -1.80	156.20	153.00	155.60	3,806
04 Nov 15	156.80000 +0.60	159.00	152.00	157.80	3,842
03 Nov 15	156.20000 +1.30	156.40	151.00	154.80	5,570
02 Nov 15	154.89999 +6.10	157.60	146.00	146.00	5,036
30 Oct 15	148.80000 -1.60	150.60	140.80	150.00	6,971
29 Oct 15	150.39999 +2.40	155.60	146.60	149.60	12,520
28 Oct 15	148.00000 +11.40	149.40	139.60	139.60	10,666
27 Oct 15	136.60001 +4.80	138.00	128.00	128.00	8,157
26 Oct 15	131.80000 +10.40	131.80	120.00	122.00	5,198
23 Oct 15	121.40000 -1.00	123.80	121.40	123.20	3,368
22 Oct 15	122.39999 +0.00	123.60	121.20	123.00	3,143
21 Oct 15	122.39999 -1.80	125.60	122.00	124.80	5,873
20 Oct 15	124.20000 -1.20	127.00	124.00	125.00	2,404
19 Oct 15	125.40000 +1.20	127.00	122.00	124.00	5,392
16 Oct 15	124.20000 +0.20	126.30	123.20	123.40	5,669
15 Oct 15	124.00000 -2.20	127.00	123.80	126.20	2,774
14 Oct 15	126.20000 +2.00	127.00	123.00	124.60	4,600
13 Oct 15	124.20000 -2.40	129.00	123.80	123.80	2,337
12 Oct 15	126.60000 +1.20	128.00	125.00	125.00	1,218
09 Oct 15	125.40000 -1.60	130.40	124.54	128.00	3,343
08 Oct 15	127.00000 -4.00	134.80	124.20	130.20	4,175
07 Oct 15	131.00000 +2.60	131.60	127.80	128.20	3,958
06 Oct 15	128.39999 -0.40	137.30	127.40	128.80	4,624
05 Oct 15	128.80000 +3.20	136.80	126.20	128.00	5,210
02 Oct 15	125.60001 +2.20	129.00	122.60	122.60	4,255
01 Oct 15	123.40000 -2.80	128.00	122.60	125.80	5,685
30 Sep 15	126.20000 +0.20	130.40	126.00	127.40	1,970
29 Sep 15	126.00000 -0.80	129.80	124.00	127.40	6,914
28 Sep 15	126.80000 -3.00	128.80	126.00	128.80	3,944
25 Sep 15	129.79999 -2.60	137.60	128.00	134.40	4,929
24 Sep 15	132.39999 +2.00	133.60	127.80	130.00	4,146
23 Sep 15	130.39999 -4.80	135.00	128.40	134.60	3,975
22 Sep 15	135.20001 -2.00	136.70	132.40	136.00	5,185
21 Sep 15	137.20000 -1.60	140.00	135.40	139.60	1,927
18 Sep 15	138.80000 +4.60	138.80	132.00	132.00	2,808
17 Sep 15	134.20000 +0.20	135.99	132.00	134.00	3,677
16 Sep 15	134.00000 -2.00	137.80	133.60	137.00	3,588
15 Sep 15	136.00000 -1.20	140.00	136.00	136.20	1,965
14 Sep 15	137.20000 -6.60	144.00	136.20	143.40	5,199
11 Sep 15	143.80000 +1.60	144.40	138.00	140.00	2,993
10 Sep 15	142.20000 -6.60	146.20	141.00	145.20	5,999
09 Sep 15	148.80000 +1.40	149.80	146.20	149.80	2,024
08 Sep 15	147.39999 +0.00	149.60	147.00	149.00	2,319
04 Sep 15	147.39999 +2.40	148.50	140.00	144.00	2,674
03 Sep 15	145.00000 -1.80	150.00	143.50	148.20	3,424
02 Sep 15	146.80000 +8.00	149.60	140.00	140.00	6,876
01 Sep 15	138.80000 +0.80	142.80	130.20	135.80	2,671
31 Aug 15	138.00000 +4.80	142.40	133.00	133.20	3,925
28 Aug 15	133.20000 +6.40	138.40	126.20	126.20	2,314
27 Aug 15	126.80000 -3.20	132.00	125.00	131.60	3,927
26 Aug 15	130.00000 +4.00	131.20	126.00	129.80	4,576
25 Aug 15	126.00000 -2.40	137.00	126.00	130.40	6,351
24 Aug 15	128.39999 -10.60	136.30	115.00	130.20	9,917
21 Aug 15	139.00000 -3.60	144.20	136.40	136.40	3,689
20 Aug 15	142.60001 -9.40	152.00	142.00	150.00	5,523
19 Aug 15	152.00000 -2.00	154.00	147.20	154.00	2,605
18 Aug 15	153.99800 +0.40	154.80	145.40	154.00	5,699
17 Aug 15	153.59999 +16.40	155.00	137.20	137.20	16,389
14 Aug 15	137.20000 +13.60	147.20	132.00	140.00	17,470
13 Aug 15	123.60000 -4.70	129.40	120.60	128.40	3,697
12 Aug 15	128.30000 -1.50	131.20	125.60	129.00	2,478
11 Aug 15	129.79999 +0.20	132.60	128.00	129.60	3,907
10 Aug 15	129.60001 -0.80	137.40	128.00	129.60	2,145
07 Aug 15	130.39999 +0.00	130.80	125.20	128.80	2,257
06 Aug 15	130.39999 -6.00	136.78	126.00	136.20	10,127
05 Aug 15	136.40001 +0.40	138.20	134.00	137.60	1,882
04 Aug 15	136.00000 +3.70	138.60	131.60	131.60	3,232
03 Aug 15	132.29999 +1.70	135.00	130.00	130.60	2,199
31 Jul 15	130.60001 +3.00	132.80	128.40	128.40	3,118
30 Jul 15	127.60001 -2.80	130.00	124.60	130.00	2,768
29 Jul 15	130.39999 +8.40	131.00	120.60	122.20	2,241
28 Jul 15	122.00000 +0.60	123.80	119.60	123.40	2,373
27 Jul 15	121.40000 -4.40	125.20	119.00	125.00	5,463
24 Jul 15	125.80000 -4.40	132.80	124.29	128.00	3,871
23 Jul 15	130.20001 -2.80	133.20	123.20	131.00	4,821
22 Jul 15	133.00000 +0.20	135.60	131.60	132.60	1,852
21 Jul 15	132.80000 +1.40	137.00	128.00	133.69	2,859
20 Jul 15	131.40001 -4.60	140.00	128.00	135.00	3,240
17 Jul 15	136.00000 +5.80	137.60	130.20	132.41	3,270
16 Jul 15	130.20001 +1.60	131.20	125.60	129.00	2,901
15 Jul 15	128.59999 -4.40	136.40	127.00	131.00	4,735
14 Jul 15	133.00000 +2.60	136.40	127.00	130.60	3,597
13 Jul 15	130.39999 +6.40	131.00	123.43	124.20	5,300
10 Jul 15	124.00000 +8.00	124.00	116.00	117.60	4,159
09 Jul 15	116.00000 -7.00	125.00	115.00	124.00	6,792
08 Jul 15	123.00000 -1.80	125.60	119.00	122.60	4,893
07 Jul 15	124.80000 -2.20	126.40	122.60	126.40	2,433
06 Jul 15	127.00000 -1.40	128.40	123.40	124.00	1,660
02 Jul 15	128.39999 -1.00	129.80	125.00	129.40	1,665
01 Jul 15	129.39999 +6.60	129.40	123.20	124.20	2,667
30 Jun 15	122.80000 -0.80	124.80	121.60	122.80	3,070
29 Jun 15	123.60000 -9.40	130.00	117.20	129.20	10,526
26 Jun 15	133.00000 -12.20	148.40	127.20	146.60	14,146
25 Jun 15	145.20001 +2.20	153.64	141.00	142.80	17,586
24 Jun 15	143.00000 +12.00	144.00	134.00	134.60	8,351
23 Jun 15	131.00000 +9.40	135.00	117.60	121.60	10,013
22 Jun 15	121.60000 +10.80	121.60	113.40	115.00	3,285
19 Jun 15	110.80000 +6.80	112.00	103.40	104.00	7,395
18 Jun 15	104.00000 -12.20	117.60	103.60	116.40	11,359
17 Jun 15	116.20000 -4.40	123.80	116.20	120.20	9,093
16 Jun 15	120.60001 -2.60	123.80	120.40	121.80	4,791
15 Jun 15	123.20000 -4.60	128.00	121.60	126.80	5,031
12 Jun 15	127.80000 -0.20	130.00	126.00	126.60	3,689
11 Jun 15	128.00000 +2.60	129.00	123.80	124.20	3,952
10 Jun 15	125.40000 +0.20	126.00	121.60	124.40	4,394
09 Jun 15	125.20000 +1.00	125.93	123.60	123.60	4,407
08 Jun 15	124.20000 +0.40	125.80	122.00	124.20	5,212
05 Jun 15	123.80000 +0.80	126.40	122.20	124.40	3,505
04 Jun 15	123.00000 -4.60	130.00	120.00	128.00	8,270
03 Jun 15	127.60001 +0.80	129.20	126.00	127.00	3,750
02 Jun 15	126.80000 +0.80	129.80	124.00	125.40	5,511
01 Jun 15	126.00000 +0.00	128.00	125.00	126.00	2,697
29 May 15	126.00000 +0.80	127.00	122.40	123.00	5,436
28 May 15	125.20000 -5.00	135.80	122.20	131.00	10,231
27 May 15	130.20001 +8.40	131.80	121.80	122.40	6,887
26 May 15	121.80000 -0.20	124.00	121.20	123.00	4,249
22 May 15	122.00000 -2.00	124.00	120.00	124.00	3,693
21 May 15	124.00000 +0.60	124.00	120.80	122.60	2,648
20 May 15	123.40000 +0.20	127.30	120.40	124.20	5,225
19 May 15	123.20000 -1.60	128.40	121.60	125.80	5,743
18 May 15	124.80000 +6.20	130.20	117.00	119.80	9,511
15 May 15	118.60000 +0.00	123.00	113.60	119.20	9,652
14 May 15	118.60000 -8.80	127.40	114.80	127.40	24,416
13 May 15	127.39999 -10.20	141.20	125.45	141.20	19,165
12 May 15	137.60001 -4.60	142.20	133.80	142.00	21,941
11 May 15	142.20000 -21.40	159.80	140.40	152.20	27,751
08 May 15	163.60001 +11.40	163.80	152.80	157.00	13,130
07 May 15	152.20000 +8.00	152.20	141.80	143.80	6,331
06 May 15	144.20000 +1.40	146.20	140.80	144.20	4,237
05 May 15	142.80000 -0.60	145.60	140.00	145.40	5,395
04 May 15	143.39999 +5.20	146.00	139.20	140.00	6,704
01 May 15	138.20000 -2.80	143.60	137.40	143.60	6,894
30 Apr 15	141.00000 +1.80	141.20	136.30	138.00	8,076
29 Apr 15	139.20000 +0.00	143.00	137.40	139.80	7,567
28 Apr 15	139.20000 -3.00	146.00	137.40	142.80	10,184
27 Apr 15	142.20000 -8.20	161.80	140.00	155.00	12,662
24 Apr 15	150.39999 +10.00	166.00	148.02	150.00	24,437
23 Apr 15	140.39999 -2.20	143.60	136.00	142.80	15,113
22 Apr 15	142.60001 -1.20	145.60	140.80	144.40	8,108
21 Apr 15	143.80000 -4.40	149.40	143.60	149.40	3,647
20 Apr 15	148.20000 -0.80	151.00	142.00	149.20	14,696
17 Apr 15	149.00000 -1.00	150.40	146.40	148.80	6,770
16 Apr 15	150.00000 +4.20	150.00	145.00	149.60	9,830
15 Apr 15	145.80000 -2.40	150.96	143.60	148.40	10,486
14 Apr 15	148.20000 -3.80	153.20	145.57	152.00	16,474
13 Apr 15	152.00000 -12.00	164.00	145.80	162.80	42,353
10 Apr 15	164.00000 -2.40	172.40	163.40	165.40	11,470
09 Apr 15	166.39999 +5.00	173.50	162.00	164.60	17,025
08 Apr 15	161.39999 -2.80	176.80	159.00	171.00	23,020
07 Apr 15	164.20000 +18.20	177.60	146.20	149.00	37,490
06 Apr 15	146.00000 -8.20	158.40	140.80	152.00	36,538
02 Apr 15	154.20000 -26.20	184.00	150.20	177.60	94,932
01 Apr 15	180.40001 -83.40	213.40	165.00	170.00	115,540
31 Mar 15	263.79999 -13.60	280.00	258.00	280.00	31,367
30 Mar 15	277.39999 -8.60	293.96	271.08	289.60	19,100
27 Mar 15	286.00000 +5.20	289.60	276.00	277.80	12,718
26 Mar 15	280.79999 -5.60	288.20	274.00	283.60	11,366
25 Mar 15	286.39999 -5.00	294.50	276.20	291.00	13,220
24 Mar 15	291.39999 -8.40	304.80	270.00	295.40	28,935
23 Mar 15	299.79999 +17.20	302.00	285.80	289.00	23,869
20 Mar 15	282.60001 +5.80	285.00	268.80	279.00	43,061
19 Mar 15	276.79999 +7.00	278.80	269.00	274.20	13,572
18 Mar 15	269.79999 +9.00	275.40	252.20	261.00	18,064
17 Mar 15	260.79999 +3.00	264.80	240.60	260.00	17,516
16 Mar 15	257.80002 +19.80	259.00	233.60	239.20	24,685
13 Mar 15	238.00000 +12.20	238.00	224.00	225.00	8,125
12 Mar 15	225.80000 -1.20	229.60	221.00	227.60	4,345
11 Mar 15	227.00000 +4.20	230.00	222.20	222.20	4,183
10 Mar 15	222.80000 -10.80	237.00	220.00	237.00	7,143
09 Mar 15	233.60001 +5.60	237.00	230.00	230.00	5,494
06 Mar 15	228.00000 +12.00	231.50	215.15	215.20	8,177
05 Mar 15	216.00000 -1.40	222.20	215.00	221.80	6,602
04 Mar 15	217.39999 -1.20	219.80	215.60	217.00	7,519
03 Mar 15	218.60001 -9.20	230.60	217.00	229.80	8,795
02 Mar 15	227.80000 -1.80	238.00	225.60	232.00	5,680
27 Feb 15	229.59999 +2.40	230.00	223.00	228.00	5,617
26 Feb 15	227.20000 -11.20	244.80	210.00	240.00	14,264
25 Feb 15	238.39999 +16.20	239.00	220.20	226.40	12,404
24 Feb 15	222.20000 +7.00	228.64	211.80	213.60	11,115
23 Feb 15	215.20001 +16.20	218.00	201.40	206.80	12,514
20 Feb 15	199.00000 -1.00	206.80	195.00	200.00	11,929
19 Feb 15	200.00000 +18.20	200.00	182.20	183.80	11,235
18 Feb 15	181.80000 +3.20	185.80	178.60	183.00	5,924
17 Feb 15	178.60001 +14.60	183.60	163.20	164.00	9,730
13 Feb 15	164.00000 +3.60	164.00	158.80	161.00	2,467
12 Feb 15	160.40001 -0.80	161.80	158.00	161.80	1,780
11 Feb 15	161.20001 +2.00	161.20	158.80	159.00	1,296
10 Feb 15	159.20000 -1.00	162.00	159.00	162.00	2,006
09 Feb 15	160.20001 -0.20	161.20	158.60	161.01	1,932
06 Feb 15	160.40001 -0.20	162.00	158.00	158.00	2,173
05 Feb 15	160.59999 +1.20	160.80	156.00	158.40	3,936
04 Feb 15	159.39999 -0.20	161.20	158.40	158.40	2,677
03 Feb 15	159.60001 -2.60	163.40	158.60	163.40	2,833
02 Feb 15	162.20000 +1.80	165.00	157.20	165.00	4,747
30 Jan 15	160.40001 +2.60	163.60	156.00	156.00	3,032
29 Jan 15	157.80000 -2.20	160.00	156.40	158.00	2,698
28 Jan 15	160.00000 -2.20	163.52	158.00	163.40	4,194
27 Jan 15	162.20000 -0.60	163.00	158.00	163.00	4,482
26 Jan 15	162.80000 +1.20	164.40	160.00	162.40	3,347
23 Jan 15	161.60001 -1.80	167.00	160.00	165.00	6,014
22 Jan 15	163.39999 +4.20	165.00	160.00	161.60	2,068
21 Jan 15	159.20000 +1.00	167.00	155.00	158.40	6,098
20 Jan 15	158.20000 -8.40	184.80	155.00	166.60	12,055
16 Jan 15	166.60001 +1.00	167.60	161.00	165.80	4,140
15 Jan 15	165.59999 +0.20	168.00	164.00	168.00	3,130
14 Jan 15	165.40001 +1.40	168.00	161.98	164.00	5,777
13 Jan 15	164.00000 -1.60	168.60	164.00	165.60	5,470
12 Jan 15	165.59999 +3.20	173.40	162.40	169.00	6,898
09 Jan 15	162.39999 -26.80	167.00	155.20	160.00	59,928
08 Jan 15	189.20000 -4.20	207.83	185.20	192.20	11,757
07 Jan 15	193.39999 -8.20	205.80	190.60	205.80	9,198
06 Jan 15	201.60001 -23.60	235.00	200.20	231.20	14,019
05 Jan 15	225.20001 +5.20	240.00	219.80	232.40	11,704
02 Jan 15	220.00000 +21.00	220.00	203.00	203.60	12,244
31 Dec 14	199.00000 +3.00	204.00	196.00	198.60	12,449
30 Dec 14	196.00000 -12.00	221.60	190.20	212.00	14,248
29 Dec 14	208.00000 -9.80	257.33	186.40	215.20	42,026
26 Dec 14	217.80000 +30.80	220.00	193.01	200.00	12,088
24 Dec 14	187.00000 +19.80	198.00	169.80	171.60	6,946
23 Dec 14	167.20000 +1.20	195.60	155.90	193.80	5,398
22 Dec 14	166.00000 +22.00	172.00	147.00	147.00	9,765
19 Dec 14	144.00000 +0.00	144.00	144.00	144.00	0
18 Dec 14	144.00000 +12.00	170.00	136.20	143.40	10,725
17 Dec 14	132.00000 +5.60	132.00	125.00	125.00	1,910
16 Dec 14	126.40000 +2.40	132.00	125.00	130.00	2,615
15 Dec 14	124.00000 +18.20	130.00	106.00	106.00	4,695
12 Dec 14	105.80000 +2.80	106.00	103.00	103.00	275
11 Dec 14	103.00000 +1.00	103.00	96.00	101.00	565
10 Dec 14	102.00000 +6.00	105.00	95.60	95.60	1,260
09 Dec 14	96.00000 -6.40	104.00	88.00	104.00	3,095
08 Dec 14	102.39999 -7.60	117.00	100.00	110.00	1,115
05 Dec 14	110.00000 +105.76	117.00	110.00	115.00	660
04 Dec 14	4.24000 -0.16	4.48	4.20	4.48	11,875
03 Dec 14	4.40000 +0.02	4.48	4.10	4.48	11,250
02 Dec 14	4.38000 -0.02	4.44	4.10	4.40	34,580
01 Dec 14	4.40000 +0.36	4.40	4.00	4.04	32,360
28 Nov 14	4.04000 -0.08	4.20	4.00	4.10	31,755
26 Nov 14	4.12000 -0.18	4.34	4.02	4.34	33,425
25 Nov 14	4.30000 +0.10	4.30	4.10	4.24	20,425
24 Nov 14	4.20000 +0.04	4.24	4.10	4.20	20,695
21 Nov 14	4.16000 -0.04	4.40	4.00	4.28	79,320
20 Nov 14	4.20000 -0.30	4.40	4.20	4.32	58,015
19 Nov 14	4.50000 +0.06	4.50	4.32	4.44	23,695
18 Nov 14	4.44000 -0.12	4.66	4.34	4.40	36,685
17 Nov 14	4.56000 +0.16	4.60	4.20	4.40	29,235
14 Nov 14	4.40000 +0.26	4.60	4.10	4.12	86,590
13 Nov 14	4.14000 -0.22	4.56	4.14	4.44	131,180
12 Nov 14	4.36000 -0.12	4.60	4.32	4.46	44,340
11 Nov 14	4.48000 -0.10	4.58	4.40	4.50	35,595
10 Nov 14	4.58000 -0.02	4.60	4.46	4.50	26,250
07 Nov 14	4.60000 -0.10	4.60	4.00	4.48	151,395
06 Nov 14	4.70000 +0.02	4.80	4.62	4.66	11,030
05 Nov 14	4.68000 -0.06	4.80	4.60	4.80	6,480
04 Nov 14	4.74000 +0.04	4.82	4.60	4.70	28,015
03 Nov 14	4.70000 +0.00	5.00	4.56	5.00	41,395
31 Oct 14	4.70000 -0.18	5.00	4.60	5.00	38,505
30 Oct 14	4.88000 +0.08	5.00	4.72	5.00	23,065
29 Oct 14	4.80000 +0.00	5.00	4.80	4.90	12,655
28 Oct 14	4.80000 -0.18	5.12	4.70	4.92	60,025
27 Oct 14	4.98000 -0.10	5.12	4.82	4.90	21,465
24 Oct 14	5.08000 +0.20	5.10	4.88	5.10	22,005
23 Oct 14	4.88000 -0.24	5.00	4.80	4.86	48,910
22 Oct 14	5.12000 +0.16	5.20	4.96	5.00	30,595
21 Oct 14	4.96000 -0.12	5.18	4.82	5.00	32,635
20 Oct 14	5.08000 +0.08	5.20	4.60	5.20	59,285
17 Oct 14	5.00000 -0.46	5.54	4.70	5.54	102,210
16 Oct 14	5.46000 +0.28	5.50	5.08	5.22	75,595
15 Oct 14	5.18000 +0.04	5.56	4.84	5.00	101,000
14 Oct 14	5.14000 +0.76	5.20	4.46	4.50	115,880
13 Oct 14	4.38000 -0.02	4.50	4.30	4.44	32,600
10 Oct 14	4.40000 -0.40	4.90	4.36	4.90	77,980
09 Oct 14	4.80000 +0.20	4.84	4.32	4.50	101,875
08 Oct 14	4.60000 +0.20	4.60	4.30	4.60	20,900
07 Oct 14	4.40000 -0.20	4.50	4.40	4.40	18,450
06 Oct 14	4.60000 +0.02	4.78	4.40	4.70	18,260
03 Oct 14	4.58000 +0.12	4.60	4.36	4.50	19,205
02 Oct 14	4.46000 -0.04	4.56	4.32	4.50	7,785
01 Oct 14	4.50000 -0.10	4.60	4.32	4.60	15,650
30 Sep 14	4.60000 +0.12	4.64	4.40	4.48	8,180
29 Sep 14	4.48000 -0.12	4.70	4.30	4.50	17,245
26 Sep 14	4.60000 +0.10	4.68	4.40	4.54	6,725
25 Sep 14	4.50000 +0.10	4.68	4.30	4.40	16,565
24 Sep 14	4.40000 +0.04	4.40	4.04	4.24	28,690
23 Sep 14	4.36000 +0.06	4.40	4.24	4.30	21,230
22 Sep 14	4.30000 -0.24	4.58	4.24	4.54	82,690
19 Sep 14	4.54000 -0.12	4.60	4.46	4.60	20,495
18 Sep 14	4.66000 +0.04	4.78	4.60	4.62	14,380
17 Sep 14	4.62000 +0.00	4.72	4.60	4.70	8,175
16 Sep 14	4.62000 -0.18	4.80	4.60	4.80	24,085
15 Sep 14	4.80000 +0.14	4.80	4.52	4.80	28,945
12 Sep 14	4.66000 -0.14	4.80	4.66	4.80	20,085
11 Sep 14	4.80000 +0.16	4.80	4.60	4.70	15,765
10 Sep 14	4.64000 -0.10	4.80	4.60	4.74	15,455
09 Sep 14	4.74000 +0.14	4.80	4.60	4.76	11,920
08 Sep 14	4.60000 -0.20	4.80	4.44	4.80	27,705
05 Sep 14	4.80000 +0.10	4.80	4.60	4.78	22,950
04 Sep 14	4.70000 +0.24	4.70	4.40	4.52	27,840
03 Sep 14	4.46000 -0.14	4.60	4.42	4.52	20,855
02 Sep 14	4.60000 +0.00	4.60	4.40	4.60	53,440
29 Aug 14	4.60000 -0.14	5.00	4.60	5.00	35,290
28 Aug 14	4.74000 -0.06	4.84	4.58	4.84	50,530
27 Aug 14	4.80000 +0.02	5.20	4.76	4.78	26,700
26 Aug 14	4.78000 -0.32	5.06	4.74	5.00	76,070
25 Aug 14	5.10000 +0.02	5.24	4.90	5.20	40,475
22 Aug 14	5.08000 -0.12	5.20	5.02	5.20	69,280
21 Aug 14	5.20000 -0.20	5.46	5.00	5.46	44,440
20 Aug 14	5.40000 +0.04	5.50	5.30	5.30	29,030
19 Aug 14	5.36000 +0.06	5.44	5.30	5.42	22,800
18 Aug 14	5.30000 +0.04	5.50	5.16	5.20	43,620
15 Aug 14	5.26000 +0.06	5.30	5.10	5.20	40,730
14 Aug 14	5.20000 -0.04	5.48	5.10	5.44	49,450
13 Aug 14	5.24000 -0.56	5.78	5.04	5.78	156,445
12 Aug 14	5.80000 -0.20	6.20	5.70	6.00	105,430
11 Aug 14	6.00000 +0.60	6.10	5.20	5.32	137,570
08 Aug 14	5.40000 +0.30	5.40	5.02	5.10	42,965
07 Aug 14	5.10000 +0.20	5.10	4.74	4.84	46,820
06 Aug 14	4.90000 +0.00	5.00	4.72	4.90	20,075
05 Aug 14	4.90000 +0.10	4.90	4.70	4.80	12,275
04 Aug 14	4.80000 +0.00	4.80	4.64	4.70	14,980
01 Aug 14	4.80000 -0.02	4.82	4.70	4.82	9,910
31 Jul 14	4.82000 -0.08	5.00	4.70	5.00	10,850
30 Jul 14	4.90000 +0.10	4.90	4.80	4.86	10,855
29 Jul 14	4.80000 -0.04	4.90	4.80	4.90	18,320
28 Jul 14	4.84000 -0.16	5.00	4.80	4.90	26,100
25 Jul 14	5.00000 +0.04	5.00	4.84	5.00	23,750
24 Jul 14	4.96000 +0.00	4.98	4.86	4.96	19,990
23 Jul 14	4.96000 +0.06	5.00	4.84	4.98	13,640
22 Jul 14	4.90000 +0.00	4.96	4.80	4.88	44,410
21 Jul 14	4.90000 +0.10	5.00	4.72	4.80	32,340
18 Jul 14	4.80000 +0.02	4.82	4.70	4.70	26,010
17 Jul 14	4.78000 -0.02	4.80	4.70	4.80	16,065
16 Jul 14	4.80000 +0.04	4.80	4.62	4.62	18,800
15 Jul 14	4.76000 -0.04	4.80	4.68	4.80	12,370
14 Jul 14	4.80000 +0.00	4.80	4.70	4.80	25,880
11 Jul 14	4.80000 -0.04	4.84	4.76	4.84	16,580
10 Jul 14	4.84000 +0.04	4.88	4.76	4.80	30,690
09 Jul 14	4.80000 +0.06	4.88	4.72	4.72	16,885
08 Jul 14	4.74000 -0.10	4.84	4.70	4.80	23,775
07 Jul 14	4.84000 +0.04	4.88	4.70	4.84	51,775
03 Jul 14	4.80000 -0.10	4.92	4.80	4.86	17,350
02 Jul 14	4.90000 +0.10	4.92	4.66	4.80	20,375
01 Jul 14	4.80000 -0.04	4.94	4.64	4.84	32,560
30 Jun 14	4.84000 +0.14	4.88	4.70	4.70	20,370
27 Jun 14	4.70000 -0.12	4.88	4.70	4.80	37,430
26 Jun 14	4.82000 -0.18	4.98	4.62	4.90	50,305
25 Jun 14	5.00000 +0.20	5.00	4.60	4.80	74,695
24 Jun 14	4.80000 +0.10	4.80	4.50	4.50	10,720
23 Jun 14	4.70000 -0.10	4.74	4.44	4.72	24,380
20 Jun 14	4.80000 +0.00	4.88	4.70	4.72	7,375
19 Jun 14	4.80000 +0.00	4.92	4.76	4.80	15,765
18 Jun 14	4.80000 +0.06	4.86	4.74	4.80	23,440
17 Jun 14	4.74000 -0.08	4.82	4.66	4.80	15,215
16 Jun 14	4.82000 -0.08	4.90	4.70	4.84	54,935
13 Jun 14	4.90000 +0.00	4.90	4.82	4.86	10,565
12 Jun 14	4.90000 +0.04	4.90	4.80	4.90	10,870
11 Jun 14	4.86000 +0.00	4.92	4.80	4.84	12,985
10 Jun 14	4.86000 -0.04	4.90	4.80	4.90	11,170
09 Jun 14	4.90000 -0.14	5.06	4.90	4.90	23,805
06 Jun 14	5.04000 -0.04	5.06	4.90	5.00	25,190
05 Jun 14	5.08000 +0.18	5.08	4.92	5.00	23,960
04 Jun 14	4.90000 -0.06	5.10	4.90	5.00	21,865
03 Jun 14	4.96000 -0.04	5.18	4.82	5.00	65,540
02 Jun 14	5.00000 +0.10	5.00	4.90	4.90	33,720
30 May 14	4.90000 +0.10	4.96	4.74	4.90	20,130
29 May 14	4.80000 +0.04	5.00	4.80	4.80	11,650
28 May 14	4.76000 -0.18	5.00	4.70	5.00	23,300
27 May 14	4.94000 +0.04	5.04	4.84	5.00	53,610
23 May 14	4.90000 +0.18	4.90	4.72	4.80	35,130
22 May 14	4.72000 +0.04	4.86	4.72	4.80	32,490
21 May 14	4.68000 +0.00	4.80	4.60	4.70	18,650
20 May 14	4.68000 +0.08	4.80	4.56	4.60	40,395
19 May 14	4.60000 +0.10	4.68	4.50	4.50	36,600
16 May 14	4.50000 +0.04	4.60	4.40	4.50	20,810
15 May 14	4.46000 -0.34	5.00	4.40	4.96	113,840
14 May 14	4.80000 +0.00	5.00	4.76	4.80	89,620
13 May 14	4.80000 +0.24	4.80	4.44	4.50	18,675
12 May 14	4.56000 +0.00	4.68	4.28	4.40	49,200
09 May 14	4.56000 +0.36	4.60	4.16	4.20	25,035
08 May 14	4.20000 -0.04	4.28	4.18	4.28	25,540
07 May 14	4.24000 -0.14	4.36	4.18	4.36	48,425
06 May 14	4.38000 +0.02	4.38	4.20	4.20	8,495
05 May 14	4.36000 -0.14	4.44	4.24	4.44	18,410
02 May 14	4.50000 -0.04	4.60	4.20	4.50	69,665
01 May 14	4.54000 -0.04	4.68	4.40	4.60	34,855
30 Apr 14	4.58000 +0.12	4.60	4.22	4.40	25,540
29 Apr 14	4.46000 -0.04	4.74	4.40	4.50	48,405
28 Apr 14	4.50000 -0.12	4.64	4.42	4.64	41,310
25 Apr 14	4.62000 -0.14	4.80	4.60	4.80	15,900
24 Apr 14	4.76000 +0.14	4.92	4.44	4.68	88,720
23 Apr 14	4.62000 +0.02	4.72	4.60	4.62	20,180
22 Apr 14	4.60000 +0.16	4.62	4.40	4.40	73,795
21 Apr 14	4.44000 +0.04	4.54	4.36	4.36	53,800
17 Apr 14	4.40000 +0.00	4.40	4.36	4.36	31,390
16 Apr 14	4.40000 +0.24	4.40	4.20	4.20	60,830
15 Apr 14	4.16000 -0.12	4.36	4.04	4.30	34,285
14 Apr 14	4.28000 -0.06	4.40	4.20	4.40	33,445
11 Apr 14	4.34000 -0.16	4.60	4.10	4.50	62,890
10 Apr 14	4.50000 +0.06	4.60	4.34	4.34	25,760
09 Apr 14	4.44000 -0.06	4.60	4.34	4.60	36,275
08 Apr 14	4.50000 +0.00	4.64	4.40	4.40	81,805
07 Apr 14	4.50000 +0.14	4.54	4.34	4.46	50,430
04 Apr 14	4.36000 +0.16	4.46	4.16	4.42	60,355
03 Apr 14	4.20000 -0.18	4.40	4.10	4.40	35,205
02 Apr 14	4.38000 -0.12	4.60	4.02	4.60	109,185
01 Apr 14	4.50000 -0.10	5.00	4.20	5.00	202,420
31 Mar 14	4.60000 +0.70	4.60	4.00	4.00	101,905
28 Mar 14	3.90000 -0.06	4.00	3.76	4.00	75,005
27 Mar 14	3.96000 +0.16	4.00	3.60	3.86	85,570
26 Mar 14	3.80000 -0.04	3.96	3.70	3.96	85,960
25 Mar 14	3.84000 -0.12	4.00	3.80	3.96	76,885
24 Mar 14	3.96000 +0.00	4.20	3.80	4.20	54,320
21 Mar 14	3.96000 -0.14	4.20	3.92	4.04	67,650
20 Mar 14	4.10000 -0.04	4.20	4.04	4.20	46,955
19 Mar 14	4.14000 +0.10	4.22	4.00	4.04	52,415
18 Mar 14	4.04000 +0.00	4.28	3.96	4.00	101,730
17 Mar 14	4.04000 -0.36	4.50	4.00	4.50	71,945
14 Mar 14	4.40000 -0.32	4.66	4.32	4.58	141,900
13 Mar 14	4.72000 +0.06	4.76	4.66	4.68	63,545
12 Mar 14	4.66000 +0.06	4.80	4.60	4.60	73,405
11 Mar 14	4.60000 -0.18	4.80	4.60	4.72	98,355
10 Mar 14	4.78000 +0.24	4.80	4.46	4.58	151,925
07 Mar 14	4.54000 -0.72	5.30	4.32	5.26	891,495
06 Mar 14	5.26000 -0.54	5.80	5.20	5.80	134,685
05 Mar 14	5.80000 -0.10	6.10	5.62	6.04	84,925
04 Mar 14	5.90000 +0.18	6.40	5.70	6.00	87,525
03 Mar 14	5.72000 -0.28	6.20	5.70	6.20	86,865
28 Feb 14	6.00000 -0.40	6.40	6.00	6.40	88,125
27 Feb 14	6.40000 +0.36	6.60	6.00	6.12	53,400
26 Feb 14	6.04000 +0.46	6.60	5.40	5.50	145,215
25 Feb 14	5.58000 +0.38	5.58	5.04	5.40	30,290
24 Feb 14	5.20000 +0.18	5.20	5.00	5.16	48,875
21 Feb 14	5.02000 -0.08	5.16	4.82	4.82	27,525
20 Feb 14	5.10000 +0.06	5.16	5.00	5.00	21,550
19 Feb 14	5.04000 -0.16	5.20	5.02	5.20	15,340
18 Feb 14	5.20000 +0.02	5.20	5.00	5.18	37,950
14 Feb 14	5.18000 +0.04	5.18	5.00	5.18	19,610
13 Feb 14	5.14000 -0.14	5.36	5.08	5.36	28,700
12 Feb 14	5.28000 -0.16	5.40	5.20	5.40	31,575
11 Feb 14	5.44000 +0.14	5.44	5.20	5.40	45,980
10 Feb 14	5.30000 +0.38	5.40	5.00	5.22	55,770
07 Feb 14	4.92000 -0.12	5.04	4.80	5.04	21,890
06 Feb 14	5.04000 +0.00	5.10	4.70	5.00	49,045
05 Feb 14	5.04000 -0.10	5.20	4.60	5.16	93,565
04 Feb 14	5.14000 -0.02	5.38	5.00	5.38	38,455
03 Feb 14	5.16000 -0.44	5.70	5.10	5.66	65,840
31 Jan 14	5.60000 +0.00	5.76	5.24	5.60	52,415
30 Jan 14	5.60000 +0.00	6.00	5.42	5.92	102,800
29 Jan 14	5.60000 +0.22	5.80	5.10	5.10	91,010
28 Jan 14	5.38000 -0.24	5.60	4.72	5.60	205,040
27 Jan 14	5.62000 -0.26	6.20	5.40	5.96	141,375
24 Jan 14	5.88000 +0.58	6.22	5.32	5.60	163,640
23 Jan 14	5.30000 -0.90	7.00	4.42	6.22	612,780
22 Jan 14	6.20000 +2.50	6.38	3.78	3.84	472,080
21 Jan 14	3.70000 +0.30	3.90	3.60	3.64	171,465
17 Jan 14	3.40000 +0.22	4.04	3.20	3.56	446,300
16 Jan 14	3.18000 +0.60	3.28	2.60	2.70	237,400
15 Jan 14	2.58000 +0.08	2.58	2.44	2.54	22,965
14 Jan 14	2.50000 -0.04	2.64	2.44	2.64	48,925
13 Jan 14	2.54000 -0.12	2.66	2.52	2.66	26,120
10 Jan 14	2.66000 +0.10	2.66	2.56	2.60	47,340
09 Jan 14	2.56000 -0.02	2.70	2.50	2.62	46,105
08 Jan 14	2.58000 +0.02	2.62	2.46	2.56	28,135
07 Jan 14	2.56000 -0.04	2.68	2.46	2.68	23,835
06 Jan 14	2.60000 +0.06	2.68	2.46	2.66	27,255
03 Jan 14	2.54000 +0.00	2.56	2.40	2.44	26,150
02 Jan 14	2.54000 +0.04	2.56	2.42	2.56	21,450
31 Dec 13	2.50000 +0.00	2.56	2.40	2.40	46,240
30 Dec 13	2.50000 +0.00	2.70	2.40	2.40	51,825
27 Dec 13	2.50000 +0.10	2.50	2.40	2.40	17,395
26 Dec 13	2.40000 -0.10	2.56	2.40	2.48	27,590
24 Dec 13	2.50000 -0.12	2.50	2.40	2.50	21,745
23 Dec 13	2.62000 +0.00	2.62	2.42	2.62	29,970
20 Dec 13	2.62000 -0.02	2.70	2.42	2.70	30,250
19 Dec 13	2.64000 +0.08	2.66	2.40	2.42	26,420
18 Dec 13	2.56000 +0.06	2.66	2.40	2.50	32,075
17 Dec 13	2.50000 -0.10	2.70	2.40	2.70	15,900
16 Dec 13	2.60000 +0.24	2.70	2.40	2.40	74,390
13 Dec 13	2.36000 +0.00	2.36	2.26	2.28	45,250
12 Dec 13	2.36000 +0.08	2.36	2.28	2.36	10,860
11 Dec 13	2.28000 -0.14	2.42	2.28	2.36	65,125
10 Dec 13	2.42000 +0.06	2.44	2.36	2.40	14,795
09 Dec 13	2.36000 -0.12	2.48	2.36	2.48	14,185
06 Dec 13	2.48000 +0.00	2.48	2.40	2.40	26,370
05 Dec 13	2.48000 +0.00	2.50	2.40	2.42	23,105
04 Dec 13	2.48000 +0.00	2.48	2.40	2.48	10,150
03 Dec 13	2.48000 +0.04	2.50	2.40	2.48	29,795
02 Dec 13	2.44000 -0.20	2.68	2.40	2.68	52,900
29 Nov 13	2.64000 +0.14	2.64	2.40	2.50	28,005
27 Nov 13	2.50000 +0.16	2.50	2.34	2.34	46,220
26 Nov 13	2.34000 -0.04	2.40	2.28	2.28	38,515
25 Nov 13	2.38000 -0.02	2.50	2.28	2.50	44,990
22 Nov 13	2.40000 +0.00	2.44	2.32	2.40	11,065
21 Nov 13	2.40000 -0.08	2.60	2.34	2.48	32,375
20 Nov 13	2.48000 -0.12	2.60	2.40	2.50	20,100
19 Nov 13	2.60000 +0.00	2.70	2.52	2.52	36,845
18 Nov 13	2.60000 +0.00	2.70	2.50	2.50	73,860
15 Nov 13	2.60000 +0.24	2.80	2.36	2.40	58,670
14 Nov 13	2.36000 +0.00	2.40	2.32	2.40	58,010
13 Nov 13	2.36000 +0.16	2.40	2.20	2.32	17,255
12 Nov 13	2.20000 -0.14	2.40	2.20	2.40	17,065
11 Nov 13	2.34000 +0.44	2.36	2.00	2.02	22,930
08 Nov 13	1.90000 -0.52	2.44	1.90	2.32	33,140
07 Nov 13	2.42000 +0.02	2.60	2.40	2.42	17,685
06 Nov 13	2.40000 +0.14	2.40	2.12	2.26	24,945
05 Nov 13	2.26000 +0.26	2.26	2.00	2.06	15,595
04 Nov 13	2.00000 +0.00	2.04	2.00	2.00	9,530
01 Nov 13	2.00000 +0.00	2.00	2.00	2.00	43,760
31 Oct 13	2.00000 +0.00	2.20	2.00	2.00	6,640
30 Oct 13	2.00000 +0.00	2.00	2.00	2.00	26,640
29 Oct 13	2.00000 +0.00	2.00	2.00	2.00	2,750
28 Oct 13	2.00000 +0.00	2.00	2.00	2.00	3,465
25 Oct 13	2.00000 +0.00	2.00	2.00	2.00	16,750
24 Oct 13	2.00000 +0.00	2.00	2.00	2.00	6,590
23 Oct 13	2.00000 +0.00	2.00	2.00	2.00	5,940
22 Oct 13	2.00000 +0.20	2.00	1.80	1.80	13,875
21 Oct 13	1.80000 -0.20	2.00	1.80	1.80	15,305
18 Oct 13	2.00000 +0.00	2.00	1.80	2.00	850
17 Oct 13	2.00000 +0.20	2.00	1.80	1.80	21,500
16 Oct 13	1.80000 -0.20	2.00	1.80	2.00	8,995
15 Oct 13	2.00000 +0.00	2.00	1.80	2.00	20,820
14 Oct 13	2.00000 +0.00	2.00	2.00	2.00	13,425
11 Oct 13	2.00000 +0.00	2.00	2.00	2.00	9,775
10 Oct 13	2.00000 +0.00	2.00	2.00	2.00	33,935
09 Oct 13	2.00000 +0.00	2.00	2.00	2.00	5,935
08 Oct 13	2.00000 +0.00	2.20	2.00	2.20	8,890
07 Oct 13	2.00000 +0.00	2.00	2.00	2.00	11,515
04 Oct 13	2.00000 +0.00	2.00	2.00	2.00	12,345
03 Oct 13	2.00000 +0.00	2.00	2.00	2.00	34,645
02 Oct 13	2.00000 +0.00	2.00	2.00	2.00	18,930
01 Oct 13	2.00000 +0.00	2.00	2.00	2.00	12,240
30 Sep 13	2.00000 +0.00	2.00	2.00	2.00	5,405
27 Sep 13	2.00000 +0.00	2.20	2.00	2.00	21,445
26 Sep 13	2.00000 +0.00	2.00	2.00	2.00	7,250
25 Sep 13	2.00000 +0.00	2.00	2.00	2.00	18,065
24 Sep 13	2.00000 +0.00	2.00	2.00	2.00	7,795
23 Sep 13	2.00000 +0.00	2.00	2.00	2.00	11,100
20 Sep 13	2.00000 +0.00	2.00	1.80	2.00	16,525
19 Sep 13	2.00000 +0.00	2.00	2.00	2.00	9,540
18 Sep 13	2.00000 +0.00	2.00	2.00	2.00	5,430
17 Sep 13	2.00000 +0.00	2.00	1.80	1.80	13,065
16 Sep 13	2.00000 +0.00	2.00	2.00	2.00	31,420
13 Sep 13	2.00000 +0.00	2.00	1.80	1.80	121,560
12 Sep 13	2.00000 +0.00	2.00	2.00	2.00	14,020
11 Sep 13	2.00000 +0.00	2.00	1.80	2.00	4,980
10 Sep 13	2.00000 +0.00	2.00	1.80	2.00	49,160
09 Sep 13	2.00000 +0.00	2.00	2.00	2.00	32,615
06 Sep 13	2.00000 +0.00	2.00	2.00	2.00	11,310
05 Sep 13	2.00000 +0.00	2.00	2.00	2.00	19,310
04 Sep 13	2.00000 +0.00	2.00	2.00	2.00	20,260
03 Sep 13	2.00000 +0.00	2.00	2.00	2.00	20,735
30 Aug 13	2.00000 +0.00	2.00	1.80	2.00	31,295
29 Aug 13	2.00000 +0.00	2.00	2.00	2.00	14,465
28 Aug 13	2.00000 +0.00	2.00	2.00	2.00	33,265
27 Aug 13	2.00000 +0.00	2.00	2.00	2.00	33,810
26 Aug 13	2.00000 -0.20	2.20	2.00	2.20	4,245
23 Aug 13	2.20000 +0.20	2.20	2.00	2.20	6,990
22 Aug 13	2.00000 +0.00	2.00	2.00	2.00	10,215
21 Aug 13	2.00000 +0.00	2.00	2.00	2.00	12,775
20 Aug 13	2.00000 +0.00	2.00	2.00	2.00	6,285
19 Aug 13	2.00000 +0.00	2.00	2.00	2.00	15,225
16 Aug 13	2.00000 +0.00	2.00	2.00	2.00	12,170
15 Aug 13	2.00000 +0.00	2.00	1.80	2.00	21,370
14 Aug 13	2.00000 +0.00	2.00	1.60	2.00	108,195
13 Aug 13	2.00000 +0.00	2.20	1.80	1.80	33,880
12 Aug 13	2.00000 +0.00	2.20	2.00	2.00	24,340
09 Aug 13	2.00000 +0.00	2.00	2.00	2.00	23,695
08 Aug 13	2.00000 +0.00	2.00	2.00	2.00	24,390
07 Aug 13	2.00000 +0.00	2.20	2.00	2.00	37,125
06 Aug 13	2.00000 +0.00	2.20	2.00	2.20	39,710
05 Aug 13	2.00000 +0.00	2.20	2.00	2.00	29,425
02 Aug 13	2.00000 -0.20	2.20	2.00	2.20	17,085
01 Aug 13	2.20000 +0.20	2.20	2.00	2.00	9,000
31 Jul 13	2.00000 +0.00	2.20	2.00	2.00	70,490
30 Jul 13	2.00000 +0.00	2.00	2.00	2.00	29,450
29 Jul 13	2.00000 +0.00	2.00	2.00	2.00	27,230
26 Jul 13	2.00000 +0.00	2.20	2.00	2.00	22,620
25 Jul 13	2.00000 -0.20	2.20	2.00	2.20	37,545
24 Jul 13	2.20000 +0.00	2.20	2.00	2.20	33,295
23 Jul 13	2.20000 +0.00	2.40	2.20	2.40	22,995
22 Jul 13	2.20000 +0.00	2.20	2.00	2.20	28,185
19 Jul 13	2.20000 +0.00	2.40	2.20	2.20	15,235
18 Jul 13	2.20000 -0.20	2.40	2.20	2.40	22,035
17 Jul 13	2.40000 +0.20	2.40	2.20	2.40	14,405
16 Jul 13	2.20000 -0.20	2.40	2.20	2.20	15,735
15 Jul 13	2.40000 +0.00	2.40	2.20	2.40	19,640
12 Jul 13	2.40000 +0.00	2.40	2.20	2.20	27,620
11 Jul 13	2.40000 +0.20	2.40	2.20	2.40	15,650
10 Jul 13	2.20000 -0.20	2.40	2.20	2.40	16,365
09 Jul 13	2.40000 +0.00	2.40	2.20	2.40	23,010
08 Jul 13	2.40000 +0.00	2.40	2.20	2.40	25,765
05 Jul 13	2.40000 +0.00	2.40	2.40	2.40	5,350
03 Jul 13	2.40000 +0.00	2.40	2.40	2.40	10,265
02 Jul 13	2.40000 +0.00	2.60	2.40	2.40	9,150
01 Jul 13	2.40000 +0.00	2.40	2.40	2.40	32,160
28 Jun 13	2.40000 +0.00	2.40	2.40	2.40	44,305
27 Jun 13	2.40000 -0.20	2.60	2.40	2.60	27,110
26 Jun 13	2.60000 +0.20	2.60	2.40	2.40	25,405
25 Jun 13	2.40000 -0.20	2.40	2.40	2.40	12,815
24 Jun 13	2.60000 +0.20	2.60	2.40	2.40	21,290
21 Jun 13	2.40000 -0.20	2.60	2.40	2.60	40,705
20 Jun 13	2.60000 +0.00	2.60	2.40	2.60	38,295
19 Jun 13	2.60000 +0.00	2.60	2.40	2.60	33,560
18 Jun 13	2.60000 +0.00	2.60	2.40	2.60	20,970
17 Jun 13	2.60000 +0.00	2.80	2.40	2.80	80,395
14 Jun 13	2.60000 +0.00	2.60	2.40	2.60	27,360
13 Jun 13	2.60000 +0.00	2.60	2.40	2.40	26,440
12 Jun 13	2.60000 +0.20	2.60	2.40	2.60	48,230
11 Jun 13	2.40000 -0.20	2.60	2.40	2.60	20,585
10 Jun 13	2.60000 +0.20	2.60	2.40	2.40	28,675
07 Jun 13	2.40000 +0.00	2.60	2.40	2.40	14,060
06 Jun 13	2.40000 -0.20	2.60	2.40	2.60	14,930
05 Jun 13	2.60000 +0.20	2.60	2.40	2.60	15,000
04 Jun 13	2.40000 -0.20	2.60	2.40	2.60	14,065
03 Jun 13	2.60000 +0.00	2.60	2.60	2.60	11,480
31 May 13	2.60000 +0.00	2.60	2.40	2.60	18,650
30 May 13	2.60000 +0.00	2.60	2.40	2.40	5,965
29 May 13	2.60000 +0.00	2.60	2.40	2.60	10,865
28 May 13	2.60000 +0.00	2.60	2.40	2.60	23,890
24 May 13	2.60000 +0.00	2.60	2.40	2.40	13,780
23 May 13	2.60000 +0.00	2.60	2.40	2.40	7,825
22 May 13	2.60000 +0.20	2.60	2.40	2.40	23,590
21 May 13	2.40000 +0.00	2.40	2.40	2.40	6,770
20 May 13	2.40000 +0.00	2.40	2.20	2.20	36,255
17 May 13	2.40000 +0.00	2.40	2.20	2.40	32,530
16 May 13	2.40000 -0.20	2.60	2.40	2.60	11,040
15 May 13	2.60000 +0.20	2.60	2.40	2.40	7,225
14 May 13	2.40000 +0.00	2.60	2.40	2.60	17,950
13 May 13	2.40000 +0.00	2.60	2.40	2.60	18,660
10 May 13	2.40000 -0.20	2.60	2.40	2.60	19,265
09 May 13	2.60000 +0.00	2.60	2.40	2.60	7,775
08 May 13	2.60000 +0.00	2.60	2.40	2.60	20,430
07 May 13	2.60000 +0.20	2.60	2.40	2.40	39,440
06 May 13	2.40000 +0.20	2.40	2.40	2.40	20,555
03 May 13	2.20000 -0.20	2.40	2.20	2.40	12,785
02 May 13	2.40000 +0.00	2.40	2.40	2.40	11,830
01 May 13	2.40000 +0.00	2.40	2.20	2.40	4,465
30 Apr 13	2.40000 +0.20	2.40	2.20	2.20	25,075
29 Apr 13	2.20000 -0.20	2.40	2.20	2.40	34,845
26 Apr 13	2.40000 +0.00	2.40	2.40	2.40	11,520
25 Apr 13	2.40000 +0.00	2.40	2.40	2.40	20,440
24 Apr 13	2.40000 -0.20	2.60	2.40	2.60	6,135
23 Apr 13	2.60000 +0.20	2.60	2.40	2.60	26,065
22 Apr 13	2.40000 -0.20	2.60	2.40	2.60	6,055
19 Apr 13	2.60000 +0.20	2.60	2.40	2.40	23,485
18 Apr 13	2.40000 -0.20	2.60	2.40	2.40	16,810
17 Apr 13	2.60000 +0.00	2.60	2.40	2.60	20,610
16 Apr 13	2.60000 +0.00	2.60	2.60	2.60	25,330
15 Apr 13	2.60000 +0.00	2.80	2.60	2.60	32,260
12 Apr 13	2.60000 +0.00	2.60	2.40	2.60	20,900
11 Apr 13	2.60000 +0.20	2.60	2.40	2.60	9,310
10 Apr 13	2.40000 -0.20	2.60	2.40	2.40	10,650
09 Apr 13	2.60000 +0.00	2.80	2.40	2.60	37,980
08 Apr 13	2.60000 +0.20	3.00	2.40	2.40	87,120
05 Apr 13	2.40000 +0.00	2.40	2.40	2.40	28,280
04 Apr 13	2.40000 +0.00	2.40	2.20	2.40	17,320
03 Apr 13	2.40000 +0.20	2.40	2.20	2.40	21,970
02 Apr 13	2.20000 +0.00	2.20	2.20	2.20	1,320
01 Apr 13	2.20000 -0.20	2.40	2.20	2.40	9,130
28 Mar 13	2.40000 +0.00	2.40	2.00	2.20	21,000
27 Mar 13	2.40000 +0.00	2.40	2.20	2.40	9,510
26 Mar 13	2.40000 +0.20	2.40	2.20	2.20	28,170
25 Mar 13	2.20000 +0.00	2.20	2.00	2.00	20,210
22 Mar 13	2.20000 +0.00	2.20	2.00	2.00	4,580
21 Mar 13	2.20000 +0.00	2.20	2.00	2.20	2,180
20 Mar 13	2.20000 +0.20	2.20	2.00	2.00	6,800
19 Mar 13	2.00000 +0.00	2.00	2.00	2.00	2,160
18 Mar 13	2.00000 -0.20	2.20	2.00	2.00	10,940
15 Mar 13	2.20000 +0.00	2.20	2.00	2.20	6,480
14 Mar 13	2.20000 +0.20	2.20	2.00	2.00	0
13 Mar 13	2.00000 +0.00	2.00	2.00	2.00	4,430
12 Mar 13	2.00000 +0.00	2.20	2.00	2.00	11,570
11 Mar 13	2.00000 +0.00	2.00	2.00	2.00	15,650
08 Mar 13	2.00000 +0.00	2.20	2.00	2.20	850
07 Mar 13	2.00000 -0.20	2.20	2.00	2.20	6,430
06 Mar 13	2.20000 +0.00	2.20	2.00	2.20	0
05 Mar 13	2.20000 +0.20	2.20	2.00	2.00	6,100
04 Mar 13	2.00000 -0.20	2.20	2.00	2.00	12,450
01 Mar 13	2.20000 +0.00	2.20	2.00	2.00	0
28 Feb 13	2.20000 +0.20	2.20	1.80	2.00	12,140
27 Feb 13	2.00000 +0.00	2.00	1.80	2.00	14,450
26 Feb 13	2.00000 +0.00	2.00	1.80	2.00	41,820
25 Feb 13	2.00000 +0.00	2.20	2.00	2.00	19,670
22 Feb 13	2.00000 +0.00	2.20	2.00	2.00	16,740
21 Feb 13	2.00000 +0.00	2.00	2.00	2.00	860
20 Feb 13	2.00000 -0.20	2.20	2.00	2.20	2,090
19 Feb 13	2.20000 +0.00	2.20	2.00	2.20	17,550
15 Feb 13	2.20000 +0.00	2.20	2.00	2.20	20,900
14 Feb 13	2.20000 +0.00	2.20	2.00	2.20	10,730
13 Feb 13	2.20000 +0.00	2.20	2.20	2.20	0
12 Feb 13	2.20000 -0.20	2.20	2.20	2.20	7,930
11 Feb 13	2.40000 +0.20	2.40	2.20	2.20	4,760
08 Feb 13	2.20000 +0.00	2.40	2.20	2.20	10,410
07 Feb 13	2.20000 +0.00	2.20	2.00	2.00	0
06 Feb 13	2.20000 +0.00	2.20	2.00	2.20	19,800
05 Feb 13	2.20000 +0.00	2.20	2.00	2.20	15,400
04 Feb 13	2.20000 +0.00	2.40	2.00	2.40	0
01 Feb 13	2.20000 +0.20	2.40	2.00	2.00	12,680
31 Jan 13	2.00000 -0.20	2.40	2.00	2.40	21,950
30 Jan 13	2.20000 +0.00	2.40	2.20	2.40	20,600
29 Jan 13	2.20000 -0.20	2.40	2.20	2.20	23,270
28 Jan 13	2.40000 +0.00	2.40	2.20	2.40	18,270
25 Jan 13	2.40000 +0.00	2.40	2.20	2.40	0
24 Jan 13	2.40000 +0.00	2.40	2.20	2.20	0
23 Jan 13	2.40000 +0.00	2.40	2.20	2.20	12,290
22 Jan 13	2.40000 +0.00	2.40	2.40	2.40	14,000
18 Jan 13	2.40000 +0.00	2.40	2.20	2.40	26,210
17 Jan 13	2.40000 +0.00	2.40	2.20	2.40	28,700
16 Jan 13	2.40000 +0.00	2.40	2.40	2.40	14,700
15 Jan 13	2.40000 +0.00	2.40	2.40	2.40	10,690
14 Jan 13	2.40000 +0.00	2.60	2.40	2.40	12,280
11 Jan 13	2.40000 +0.00	2.60	2.40	2.40	34,980
10 Jan 13	2.40000 +0.00	2.60	2.40	2.60	26,790
09 Jan 13	2.40000 -0.60	3.00	2.20	3.00	0
08 Jan 13	3.00000 +0.20	3.00	2.60	2.80	19,370
07 Jan 13	2.80000 +0.00	3.00	2.80	2.80	22,540
04 Jan 13	2.80000 +0.40	3.00	2.40	2.40	98,890
03 Jan 13	2.40000 -0.20	2.60	2.40	2.40	11,640
02 Jan 13	2.60000 +0.00	2.60	2.40	2.60	24,580