FUNDMANAGER.co.uk

Curis Inc

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
20 Oct 26	0.39960 +0.02	0.41	0.37	0.37	216,512
19 Oct 26	0.38160 -0.03	0.43	0.36	0.41	226,454
16 Oct 26	0.40710 -0.10	0.45	0.32	0.45	1,314,006
15 Oct 26	0.50800 -0.09	0.61	0.47	0.59	487,959
14 Oct 26	0.59980 -0.02	0.62	0.57	0.62	121,333
13 Oct 26	0.61495 -0.03	0.69	0.59	0.64	210,075
12 Oct 26	0.64330 -0.03	0.69	0.63	0.68	127,372
09 Oct 26	0.67120 -0.04	0.72	0.65	0.72	95,888
08 Oct 26	0.70940 -0.03	0.82	0.61	0.71	426,371
07 Oct 26	0.73660 -0.01	0.79	0.72	0.79	120,384
06 Oct 26	0.74900 -0.04	0.77	0.73	0.77	178,160
05 Oct 26	0.78900 -0.01	0.82	0.72	0.81	555,906
02 Oct 26	0.80340 -0.03	0.84	0.80	0.84	99,544
01 Oct 26	0.83070 -0.01	0.86	0.83	0.86	37,914
30 Sep 26	0.83900 +0.01	0.86	0.83	0.83	91,299
29 Sep 26	0.82900 +0.00	0.84	0.80	0.82	165,524
28 Sep 26	0.83140 +0.00	0.86	0.80	0.84	158,243
25 Sep 26	0.82990 -0.05	0.96	0.81	0.90	290,534
24 Sep 26	0.87930 -0.07	0.99	0.86	0.97	309,197
23 Sep 26	0.95190 -0.05	1.01	0.94	1.00	144,152
22 Sep 26	1.00000 +0.03	1.07	0.97	0.98	165,144
21 Sep 26	0.97460 -0.03	1.07	0.95	1.04	182,534
18 Sep 26	1.00000 -0.09	1.13	1.00	1.11	115,863
17 Sep 26	1.09000 -0.03	1.18	1.07	1.12	138,349
16 Sep 26	1.12000 -0.01	1.15	1.07	1.08	172,374
15 Sep 26	1.13000 +0.01	1.21	1.08	1.12	153,338
14 Sep 26	1.12000 -0.01	1.19	1.11	1.16	131,949
11 Sep 26	1.13000 -0.03	1.25	1.13	1.18	128,294
10 Sep 26	1.16000 -0.04	1.24	1.11	1.21	144,041
09 Sep 26	1.20000 -0.07	1.34	1.18	1.34	188,411
08 Sep 26	1.27000 -0.08	1.35	1.26	1.32	144,678
04 Sep 26	1.35000 -0.02	1.39	1.30	1.37	96,907
03 Sep 26	1.37000 -0.01	1.42	1.35	1.42	126,042
02 Sep 26	1.38000 -0.04	1.48	1.38	1.46	85,272
01 Sep 26	1.42000 -0.07	1.47	1.40	1.45	65,423
31 Aug 26	1.49000 +0.00	1.53	1.41	1.48	35,842
28 Aug 26	1.49000 -0.01	1.58	1.45	1.51	119,833
27 Aug 26	1.50000 -0.04	1.59	1.40	1.56	288,289
26 Aug 26	1.54000 -0.05	1.61	1.51	1.59	105,410
25 Aug 26	1.59000 +0.01	1.64	1.55	1.61	142,438
24 Aug 26	1.58000 +0.00	1.65	1.51	1.60	83,105
21 Aug 26	1.58000 -0.03	1.66	1.50	1.63	212,508
20 Aug 26	1.61000 -0.11	1.72	1.59	1.71	133,879
19 Aug 26	1.72000 +0.02	1.75	1.65	1.72	196,454
18 Aug 26	1.70000 -0.10	1.93	1.68	1.83	282,117
17 Aug 26	1.80000 +0.00	2.03	1.75	2.03	367,791
14 Aug 26	1.80000 -0.07	2.08	1.74	1.83	470,549
13 Aug 26	1.87000 +0.20	2.08	1.54	1.58	2,292,957
12 Aug 26	1.67000 -0.64	2.40	1.63	2.33	1,147,013
11 Aug 26	2.31000 -1.35	3.37	2.29	3.20	600,781
10 Aug 26	3.66000 -0.36	4.15	3.50	4.07	72,953
07 Aug 26	4.02000 -0.39	4.35	3.95	4.35	70,017
06 Aug 26	4.41000 -0.14	4.70	4.02	4.49	78,957
05 Aug 26	4.54500 -0.17	5.06	4.39	4.84	54,586
04 Aug 26	4.72000 -0.43	5.28	4.61	5.14	85,578
03 Aug 26	5.15000 +0.13	5.50	5.06	5.13	84,506
31 Jul 26	5.02000 +0.06	5.17	4.92	5.00	14,712
30 Jul 26	4.96000 -0.02	5.60	4.85	5.02	62,501
29 Jul 26	4.98000 +0.15	5.06	4.90	4.90	66,599
28 Jul 26	4.83000 +0.14	4.88	4.65	4.69	26,754
27 Jul 26	4.69000 -0.20	5.30	4.60	5.21	135,496
24 Jul 26	4.89000 +0.22	5.25	4.80	4.98	108,470
23 Jul 26	4.67000 -0.27	5.09	4.60	4.96	67,190
22 Jul 26	4.94000 +0.19	5.50	4.72	5.33	252,448
21 Jul 26	4.75000 +0.23	5.11	4.49	4.59	50,460
20 Jul 26	4.52000 -0.11	4.68	4.46	4.68	15,836
17 Jul 26	4.63000 -0.35	4.90	4.50	4.90	25,291
16 Jul 26	4.98000 +0.25	5.10	4.37	4.70	69,779
15 Jul 26	4.73000 +0.08	4.81	4.36	4.81	45,778
14 Jul 26	4.65000 -0.10	5.10	4.46	4.89	72,639
13 Jul 26	4.75000 -0.21	5.13	4.52	4.91	89,872
10 Jul 26	4.96000 +0.00	5.08	4.46	4.96	61,289
09 Jul 26	4.96000 +0.03	5.28	4.94	5.28	37,568
08 Jul 26	4.93500 -0.36	5.36	4.64	5.11	102,218
07 Jul 26	5.29000 -0.65	5.90	4.97	5.90	205,677
06 Jul 26	5.94000 -0.99	6.74	5.83	6.53	158,715
02 Jul 26	6.93200 -1.51	9.00	6.81	8.80	118,674
01 Jul 26	8.44200 -2.00	11.32	7.77	10.40	229,165
30 Jun 26	10.44200 +1.60	11.40	8.21	8.92	637,537
29 Jun 26	8.84000 +2.42	8.97	6.28	6.44	1,907,160
26 Jun 26	6.42000 +2.30	7.60	4.12	4.24	5,491,620
25 Jun 26	4.11600 -2.69	7.35	3.61	7.28	235,284
24 Jun 26	6.80400 -0.43	7.48	6.74	7.48	25,127
23 Jun 26	7.23400 -1.33	8.20	7.20	8.20	62,776
22 Jun 26	8.56000 +0.14	8.85	7.77	8.40	23,325
18 Jun 26	8.42000 +0.30	8.94	7.60	7.60	44,930
17 Jun 26	8.12000 +0.52	10.81	7.60	7.60	211,831
16 Jun 26	7.60000 -0.72	8.41	7.57	8.41	31,949
15 Jun 26	8.31600 -0.11	8.98	8.30	8.80	8,403
12 Jun 26	8.42200 -0.11	9.00	8.30	8.30	6,427
11 Jun 26	8.53200 -0.10	8.76	8.23	8.76	5,229
10 Jun 26	8.63400 -0.31	9.15	8.40	8.80	7,714
09 Jun 26	8.94200 -0.46	9.68	8.84	9.68	12,913
08 Jun 26	9.40200 -0.06	9.83	9.20	9.48	14,211
05 Jun 26	9.46600 -0.53	10.35	9.40	10.17	17,025
04 Jun 26	10.00000 +0.00	10.20	9.94	10.04	3,293
03 Jun 26	10.00000 -0.05	10.43	10.00	10.27	8,273
02 Jun 26	10.05000 -0.42	10.72	10.00	10.35	5,960
01 Jun 26	10.47200 -0.87	11.20	10.26	11.00	14,603
29 May 26	11.34000 +0.87	11.41	10.01	10.66	18,288
28 May 26	10.46800 -0.09	10.80	10.20	10.20	11,070
27 May 26	10.56000 +0.68	10.56	9.75	10.20	9,815
26 May 26	9.88400 -0.14	10.44	9.88	10.36	6,787
22 May 26	10.02400 +0.22	10.42	9.76	10.08	5,275
21 May 26	9.80000 -0.10	10.18	9.57	9.97	11,402
20 May 26	9.90400 +0.39	10.38	9.42	9.65	6,261
19 May 26	9.51600 -0.08	9.97	9.40	9.44	8,034
18 May 26	9.60000 -0.20	10.09	9.27	9.99	14,639
15 May 26	9.80400 -0.46	10.26	9.80	10.00	12,403
14 May 26	10.26600 +0.27	10.40	10.00	10.00	5,888
13 May 26	10.00000 -1.01	11.40	9.80	10.60	29,889
12 May 26	11.00800 -0.01	11.42	10.78	11.00	14,805
11 May 26	11.02000 -0.20	11.70	11.00	11.20	10,346
08 May 26	11.22000 -0.32	11.77	11.05	11.73	11,163
07 May 26	11.54000 -0.80	12.33	11.50	12.33	5,910
06 May 26	12.33600 +0.93	12.51	11.40	11.40	11,252
05 May 26	11.40400 -0.21	12.12	11.29	11.68	9,582
04 May 26	11.61600 -0.22	12.15	11.24	11.40	13,306
01 May 26	11.84000 -0.16	12.34	11.82	12.32	7,800
30 Apr 26	12.00000 +0.77	12.15	11.00	11.23	18,577
29 Apr 26	11.22800 -0.41	11.70	10.60	11.21	27,228
28 Apr 26	11.64200 +0.01	12.00	11.39	11.80	7,348
27 Apr 26	11.63200 -0.27	12.26	11.38	11.65	9,331
24 Apr 26	11.90200 -0.26	12.16	11.00	12.15	33,332
23 Apr 26	12.16400 -0.12	12.79	11.63	12.04	13,380
22 Apr 26	12.28600 +0.30	12.73	11.62	12.40	14,158
21 Apr 26	11.98400 -0.35	12.80	11.44	12.78	22,629
20 Apr 26	12.33800 +0.28	12.80	11.71	12.20	24,542
17 Apr 26	12.06000 +0.24	13.44	11.66	12.36	57,102
16 Apr 26	11.82200 -1.87	14.84	11.80	14.26	81,593
15 Apr 26	13.69000 +1.20	15.80	11.94	12.25	174,443
14 Apr 26	12.49400 +0.10	13.99	12.35	12.58	33,902
13 Apr 26	12.39800 +2.40	12.56	9.80	10.00	53,597
10 Apr 26	9.99800 -0.20	10.51	9.94	10.20	92,752
09 Apr 26	10.20000 -0.72	11.40	10.12	11.40	38,078
08 Apr 26	10.91800 -0.08	11.91	10.81	11.60	70,073
07 Apr 26	10.99800 +0.34	11.03	9.81	10.86	8,268
06 Apr 26	10.66000 -0.34	11.17	10.43	11.17	18,605
02 Apr 26	10.99800 +0.34	11.17	10.40	11.00	21,148
01 Apr 26	10.66000 -0.29	11.39	10.60	11.00	17,647
31 Mar 26	10.94600 +0.70	11.01	10.17	11.00	16,140
30 Mar 26	10.24800 -0.86	12.11	10.00	11.11	9,000
27 Mar 26	11.11000 -0.49	12.60	10.46	11.67	23,280
26 Mar 26	11.60000 -2.40	14.09	11.50	13.46	63,272
25 Mar 26	14.00200 -0.30	14.60	13.60	14.20	21,743
24 Mar 26	14.30000 -0.50	15.80	13.41	14.78	21,290
23 Mar 26	14.79600 -0.63	16.32	14.66	16.00	9,012
20 Mar 26	15.42400 +0.29	16.00	15.00	15.25	13,983
19 Mar 26	15.13800 -1.16	16.60	15.00	16.26	19,893
18 Mar 26	16.30200 -1.53	17.77	16.21	17.77	6,933
17 Mar 26	17.83200 +0.67	18.20	17.30	18.05	5,785
16 Mar 26	17.15800 -1.84	19.60	17.00	19.36	11,120
13 Mar 26	19.00200 -1.20	20.62	18.40	20.00	5,747
12 Mar 26	20.20000 +0.00	21.00	19.81	20.40	3,082
11 Mar 26	20.20000 +0.00	21.00	20.20	20.20	2,544
10 Mar 26	20.20000 -0.40	21.80	20.00	20.60	4,800
09 Mar 26	20.60000 +0.80	21.80	19.60	20.40	3,868
06 Mar 26	19.80000 -0.60	20.40	19.80	20.00	1,537
05 Mar 26	20.40000 -0.20	22.20	20.00	21.20	7,168
04 Mar 26	20.60000 +0.80	21.00	19.74	19.80	2,035
03 Mar 26	19.80200 -1.80	21.20	19.00	21.20	8,310
02 Mar 26	21.60000 -1.20	22.60	21.40	22.40	6,325
27 Feb 26	22.80000 +0.60	22.80	21.60	22.00	6,667
26 Feb 26	22.20000 +0.60	22.60	21.20	21.80	4,132
25 Feb 26	21.60000 +0.00	22.60	21.00	21.40	5,736
24 Feb 26	21.60000 -0.20	23.20	21.60	23.20	5,209
23 Feb 26	21.80000 -0.40	22.60	21.00	22.00	9,014
20 Feb 26	22.20000 -0.60	23.29	22.20	22.60	4,282
19 Feb 26	22.80000 +1.20	23.30	20.90	22.00	9,216
18 Feb 26	21.60000 +0.40	22.80	21.00	21.00	9,161
17 Feb 26	21.20000 -1.80	22.80	21.00	22.60	11,524
13 Feb 26	23.00000 +1.40	24.20	21.40	21.40	12,411
12 Feb 26	21.60000 +0.40	22.20	20.80	21.80	9,348
11 Feb 26	21.20000 +1.20	21.92	19.00	19.60	13,521
10 Feb 26	20.00000 +0.62	21.20	19.29	19.80	11,937
09 Feb 26	19.37600 -1.22	21.00	19.06	20.40	12,395
06 Feb 26	20.60000 +2.39	21.00	18.40	18.80	26,082
05 Feb 26	18.21200 -0.79	20.40	18.00	19.00	7,387
04 Feb 26	19.00000 +1.58	19.74	17.40	18.20	20,220
03 Feb 26	17.42000 -0.02	17.80	16.46	17.40	12,133
02 Feb 26	17.44000 -0.52	18.40	17.20	17.92	6,949
30 Jan 26	17.96000 -0.25	18.57	17.26	18.40	7,478
29 Jan 26	18.21400 -0.11	18.80	17.80	18.21	5,678
28 Jan 26	18.32000 -0.68	19.21	18.00	19.20	16,731
27 Jan 26	19.00000 +0.60	19.29	18.03	18.80	6,351
26 Jan 26	18.40000 -0.39	19.00	17.80	18.60	9,091
23 Jan 26	18.78800 +0.79	19.60	17.42	18.00	13,148
22 Jan 26	18.00000 +0.10	19.00	17.40	18.00	14,836
21 Jan 26	17.90000 -1.46	20.31	17.60	19.66	16,612
20 Jan 26	19.36000 -0.55	20.80	19.00	19.60	13,944
16 Jan 26	19.91000 +0.91	20.60	18.20	19.00	28,727
15 Jan 26	18.99800 +1.00	19.90	17.60	17.60	29,228
14 Jan 26	18.00000 +0.07	18.40	16.80	17.80	33,237
13 Jan 26	17.92800 -0.37	18.43	17.43	18.38	30,559
12 Jan 26	18.30000 +1.76	18.60	16.12	17.00	79,729
09 Jan 26	16.53600 -0.46	17.40	16.06	17.40	39,706
08 Jan 26	17.00000 +0.19	18.20	16.40	17.20	72,710
07 Jan 26	16.80600 -3.19	18.76	15.42	18.26	768,028
06 Jan 26	20.00000 +0.31	20.40	20.00	20.00	4,018
05 Jan 26	19.69400 +0.03	20.60	19.69	20.00	4,427
02 Jan 26	19.66000 -0.08	20.40	19.50	19.60	5,743
31 Dec 25	19.74200 -0.46	21.12	19.40	20.20	8,347
30 Dec 25	20.20000 -0.60	21.50	19.20	21.00	12,373
29 Dec 25	20.80000 -0.40	22.39	20.60	21.20	5,109
26 Dec 25	21.20000 +0.20	22.83	21.00	21.40	3,637
24 Dec 25	21.00000 +0.20	21.00	20.40	20.60	2,233
23 Dec 25	20.80000 +0.20	21.20	20.60	21.00	5,537
22 Dec 25	20.60000 -0.80	22.20	20.60	21.40	5,161
19 Dec 25	21.40000 -1.60	23.36	21.40	23.00	12,856
18 Dec 25	23.00000 -0.40	24.00	22.80	23.40	2,215
17 Dec 25	23.40000 -0.20	24.20	22.90	23.40	3,889
16 Dec 25	23.60000 -0.20	24.60	23.40	23.40	4,906
15 Dec 25	23.80000 +0.60	24.80	22.70	23.60	14,928
12 Dec 25	23.20000 -2.60	26.40	23.00	25.40	6,877
11 Dec 25	25.80000 -0.20	26.50	25.00	26.40	3,303
10 Dec 25	26.00000 -0.60	28.00	25.40	27.20	4,858
09 Dec 25	26.60000 -0.40	28.18	26.20	27.40	5,539
08 Dec 25	27.00000 +0.00	27.50	25.80	26.60	4,083
05 Dec 25	27.00000 +0.00	28.40	26.60	27.00	5,145
04 Dec 25	27.00000 +2.00	27.19	25.37	25.40	8,855
03 Dec 25	25.00000 +1.00	25.20	24.00	24.40	5,323
02 Dec 25	24.00000 -1.20	27.60	23.80	27.00	5,846
01 Dec 25	25.20000 -2.20	27.60	24.60	27.20	4,609
28 Nov 25	27.40000 +2.40	27.60	25.20	25.60	5,926
26 Nov 25	25.00000 +2.40	25.83	22.00	22.80	8,595
25 Nov 25	22.60000 +0.00	24.00	21.60	22.80	3,234
24 Nov 25	22.60000 -0.80	24.20	22.40	23.60	2,899
21 Nov 25	23.40000 +1.80	23.95	21.78	22.60	3,907
20 Nov 25	21.60000 -1.00	24.20	21.60	22.80	6,918
19 Nov 25	22.60000 -2.00	25.00	21.20	25.00	6,795
18 Nov 25	24.60000 +0.00	26.40	23.90	25.20	4,609
17 Nov 25	24.60000 -2.00	27.00	24.40	26.00	11,976
14 Nov 25	26.60000 +4.00	27.00	22.80	22.80	6,500
13 Nov 25	22.60000 -2.00	25.20	22.60	24.40	4,072
12 Nov 25	24.60000 -0.40	26.98	23.60	25.40	3,760
11 Nov 25	25.00000 -1.20	26.20	24.80	26.00	1,974
10 Nov 25	26.20000 +0.00	27.10	26.00	26.20	1,928
07 Nov 25	26.20000 -3.00	27.80	24.20	27.00	11,696
06 Nov 25	29.20000 +0.80	29.80	28.00	28.60	3,681
05 Nov 25	28.40000 -0.80	29.81	28.40	29.81	3,053
04 Nov 25	29.20000 -0.40	29.60	28.62	29.20	2,448
03 Nov 25	29.60000 -0.20	31.80	29.20	31.80	3,749
31 Oct 25	29.80000 +0.00	30.48	29.60	29.80	2,324
30 Oct 25	29.80000 -0.20	30.20	29.20	29.60	2,469
29 Oct 25	30.00000 +0.00	30.40	29.40	29.80	2,195
28 Oct 25	30.00000 -1.20	31.00	29.60	30.80	3,838
27 Oct 25	31.20000 -1.00	33.00	30.80	32.20	10,237
24 Oct 25	32.20000 -0.40	33.60	31.60	33.20	6,083
23 Oct 25	32.60000 +2.00	32.60	29.60	30.60	3,313
22 Oct 25	30.60000 -1.00	32.60	29.80	32.60	2,651
21 Oct 25	31.60000 +0.00	32.20	30.75	32.20	2,415
20 Oct 25	31.60000 +0.80	32.20	31.00	31.20	3,362
17 Oct 25	30.80000 -0.40	31.40	30.40	31.00	2,025
16 Oct 25	31.20000 +0.80	32.00	30.40	30.80	2,509
15 Oct 25	30.40000 -0.40	32.58	29.40	31.20	4,131
14 Oct 25	30.80000 +1.80	31.00	29.21	29.60	4,820
13 Oct 25	29.00000 -1.40	32.39	28.60	31.80	3,877
10 Oct 25	30.40000 -1.80	33.39	30.40	32.40	5,546
09 Oct 25	32.20000 -0.20	33.60	32.00	33.40	3,230
08 Oct 25	32.40000 +0.00	33.60	32.20	32.60	4,911
07 Oct 25	32.40000 -0.80	34.00	32.00	32.94	2,287
06 Oct 25	33.20000 +0.20	34.40	32.20	34.00	3,838
03 Oct 25	33.00000 +0.80	34.80	32.20	32.60	5,477
02 Oct 25	32.20000 -1.20	33.60	32.20	33.40	1,803
01 Oct 25	33.40000 +0.20	33.80	32.80	32.80	1,369
30 Sep 25	33.20000 +0.00	34.20	31.87	33.20	2,011
29 Sep 25	33.20000 -0.60	34.80	31.60	34.20	6,556
26 Sep 25	33.80000 +1.00	34.60	32.80	33.94	4,125
25 Sep 25	32.80000 -1.00	34.00	32.80	33.95	4,281
24 Sep 25	33.80000 +1.00	34.40	33.00	34.39	1,663
23 Sep 25	32.80000 -0.80	34.91	32.80	34.20	2,962
22 Sep 25	33.60000 -0.40	34.80	33.20	34.20	2,745
19 Sep 25	34.00000 -0.40	35.15	33.20	35.07	2,973
18 Sep 25	34.40000 +1.00	35.64	34.20	34.60	3,678
17 Sep 25	33.40000 -0.80	35.20	33.00	34.80	2,414
16 Sep 25	34.20000 +0.20	35.84	33.00	33.20	3,553
15 Sep 25	34.00000 -2.40	37.63	33.80	37.20	5,536
12 Sep 25	36.40000 +0.00	38.60	35.80	36.60	4,050
11 Sep 25	36.40000 +0.60	39.00	35.80	36.40	3,213
10 Sep 25	35.80000 -0.40	36.98	35.00	36.80	2,048
09 Sep 25	36.20000 +2.00	36.79	34.20	35.00	2,273
08 Sep 25	34.20000 +0.60	36.76	33.10	34.20	2,113
05 Sep 25	33.60000 -0.60	37.22	32.80	34.20	3,286
04 Sep 25	34.20000 -0.20	39.00	32.60	34.60	9,307
03 Sep 25	34.40000 +1.60	35.00	33.00	33.00	3,006
02 Sep 25	32.80000 -0.60	34.98	32.58	33.80	1,786
29 Aug 25	33.40000 +0.00	34.14	33.00	33.20	784
28 Aug 25	33.40000 +0.80	34.00	32.20	33.40	1,957
27 Aug 25	32.60000 -0.80	34.80	32.60	33.40	5,519
26 Aug 25	33.40000 +0.40	34.80	32.80	33.60	1,518
25 Aug 25	33.00000 -1.10	35.18	33.00	33.80	2,319
22 Aug 25	34.10000 +2.90	35.60	31.80	31.80	9,847
21 Aug 25	31.20000 +0.20	31.40	29.42	31.00	5,682
20 Aug 25	31.00000 -1.00	33.60	30.70	32.60	4,740
19 Aug 25	32.00000 -2.60	34.80	32.00	34.80	4,151
18 Aug 25	34.60000 -2.00	37.59	34.20	36.60	2,842
15 Aug 25	36.60000 +3.00	37.52	33.60	33.80	5,504
14 Aug 25	33.60000 -0.80	35.40	33.00	33.80	1,297
13 Aug 25	34.40000 +1.40	35.80	33.40	33.60	2,536
12 Aug 25	33.00000 +0.40	34.18	32.40	32.80	1,341
11 Aug 25	32.60000 -1.60	35.02	32.40	33.60	4,093
08 Aug 25	34.20000 -0.10	35.38	33.20	34.60	921
07 Aug 25	34.30000 +0.90	34.97	33.00	33.60	2,826
06 Aug 25	33.40000 +0.00	36.40	33.00	33.60	2,577
05 Aug 25	33.40000 +1.40	34.40	31.20	34.20	3,133
04 Aug 25	32.00000 -0.60	33.12	31.00	32.60	5,644
01 Aug 25	32.60000 -0.60	33.50	31.40	33.20	3,024
31 Jul 25	33.20000 -1.00	35.00	33.10	34.00	2,076
30 Jul 25	34.20000 -1.00	36.32	33.80	34.60	2,934
29 Jul 25	35.20000 -1.20	37.58	34.40	37.00	3,644
28 Jul 25	36.40000 -0.40	37.40	36.00	36.80	2,047
25 Jul 25	36.80000 +0.00	37.00	35.60	36.40	1,540
24 Jul 25	36.80000 +0.40	37.00	35.20	36.40	3,325
23 Jul 25	36.40000 +0.00	37.60	35.00	37.00	4,846
22 Jul 25	36.40000 +1.60	37.40	33.60	34.40	7,496
21 Jul 25	34.80000 -1.20	36.80	34.00	36.20	3,643
18 Jul 25	36.00000 -0.80	38.20	35.20	37.60	3,207
17 Jul 25	36.80000 +0.80	38.20	36.60	36.60	3,897
16 Jul 25	36.00000 -0.80	38.38	35.80	36.80	2,625
15 Jul 25	36.80000 -0.80	37.70	35.80	37.40	3,534
14 Jul 25	37.60000 +1.00	37.76	34.40	36.20	9,347
11 Jul 25	36.60000 -2.00	40.28	34.00	38.60	35,087
10 Jul 25	38.60000 +2.00	40.00	36.20	36.20	8,244
09 Jul 25	36.60000 -0.40	38.00	36.23	37.00	6,129
08 Jul 25	37.00000 +2.20	37.98	33.80	34.60	8,459
07 Jul 25	34.80000 -1.40	37.56	33.80	36.60	12,182
03 Jul 25	36.20000 +1.20	39.60	34.00	35.00	6,574
02 Jul 25	35.00000 -8.00	38.00	30.00	31.00	56,230
01 Jul 25	43.00000 -3.40	49.64	41.80	46.00	6,585
30 Jun 25	46.40000 +3.00	46.80	43.40	43.80	10,283
27 Jun 25	43.40000 -1.00	46.00	43.00	44.60	2,616
26 Jun 25	44.40000 +1.00	45.00	42.40	43.20	1,310
25 Jun 25	43.40000 -0.40	44.80	42.20	44.40	833
24 Jun 25	43.80000 +0.80	45.20	43.20	43.80	1,814
23 Jun 25	43.00000 -0.20	44.40	42.00	43.20	2,559
20 Jun 25	43.20000 -2.80	47.00	43.20	46.00	3,332
18 Jun 25	46.00000 -1.20	51.36	46.00	47.80	2,152
17 Jun 25	47.20000 -2.20	50.40	47.20	49.20	2,373
16 Jun 25	49.40000 +0.40	51.00	48.70	49.40	2,309
13 Jun 25	49.00000 -6.40	54.63	48.00	54.20	3,514
12 Jun 25	55.40000 -0.60	58.80	52.20	58.60	4,738
11 Jun 25	56.00000 +5.80	62.60	51.00	51.00	21,607
10 Jun 25	50.20000 +1.20	50.20	48.06	49.20	2,391
09 Jun 25	49.00000 +1.60	49.80	47.00	48.00	2,727
06 Jun 25	47.40000 -0.40	48.60	46.00	48.50	1,890
05 Jun 25	47.80000 +0.60	48.55	45.80	46.80	1,746
04 Jun 25	47.20000 +1.20	48.16	44.80	45.40	1,748
03 Jun 25	46.00000 -2.80	51.07	44.60	49.00	4,134
02 Jun 25	48.80000 -0.40	52.53	47.80	49.20	4,510
30 May 25	49.20000 +4.20	49.20	45.00	45.20	3,514
29 May 25	45.00000 +3.20	47.60	40.80	41.80	6,808
28 May 25	41.80000 +1.00	41.80	40.80	41.00	1,075
27 May 25	40.80000 +0.80	41.80	40.00	41.00	2,291
23 May 25	40.00000 +0.20	40.86	38.40	39.20	1,623
22 May 25	39.80000 +1.40	40.20	38.60	38.80	2,953
21 May 25	38.40000 -4.00	42.60	36.80	42.40	2,127
20 May 25	42.40000 +0.80	43.52	40.20	41.80	2,286
19 May 25	41.60000 +1.00	43.80	41.00	41.00	3,203
16 May 25	40.60000 +0.60	42.90	39.60	41.00	3,400
15 May 25	40.00000 +0.00	41.80	38.75	40.60	6,419
14 May 25	40.00000 -2.40	45.40	38.00	43.20	7,753
13 May 25	42.40000 +3.20	49.00	37.60	39.40	10,030
12 May 25	39.20000 +1.40	40.60	37.00	38.80	5,448
09 May 25	37.80000 -4.20	45.00	37.00	42.40	4,009
08 May 25	42.00000 +0.80	43.20	39.40	41.00	3,915
07 May 25	41.20000 -2.60	44.60	40.00	43.40	3,170
06 May 25	43.80000 -5.20	51.80	43.80	48.20	5,577
05 May 25	49.00000 +0.80	53.82	46.20	48.20	7,518
02 May 25	48.20000 -1.40	53.00	48.00	50.80	6,445
01 May 25	49.60000 +7.40	54.00	43.40	44.80	13,472
30 Apr 25	42.20000 +6.00	42.44	35.46	36.30	3,505
29 Apr 25	36.20000 -1.00	38.60	35.20	37.80	3,654
28 Apr 25	37.20000 +4.60	37.80	33.00	33.00	5,055
25 Apr 25	32.60000 +1.00	34.00	31.50	32.00	6,613
24 Apr 25	31.60000 +1.60	32.00	29.20	30.60	1,914
23 Apr 25	30.00000 +1.40	34.00	28.50	29.00	8,604
22 Apr 25	28.60000 +2.60	28.80	26.00	26.60	1,856
21 Apr 25	26.00000 -0.20	27.20	25.79	27.00	2,120
17 Apr 25	26.20000 +0.40	27.00	24.81	26.20	3,773
16 Apr 25	25.80000 +0.00	26.89	24.60	25.20	2,453
15 Apr 25	25.80000 +0.00	26.80	24.00	25.60	5,375
14 Apr 25	25.80000 +2.40	25.80	22.60	24.00	5,139
11 Apr 25	23.40000 +0.00	24.57	21.20	24.00	4,038
10 Apr 25	23.40000 -1.00	24.40	22.80	24.40	3,600
09 Apr 25	24.40000 +1.00	24.50	20.40	23.80	14,028
08 Apr 25	23.40000 +0.20	26.00	23.02	23.40	4,099
07 Apr 25	23.20000 -1.40	24.40	22.10	24.00	7,474
04 Apr 25	24.60000 -2.00	28.44	23.80	26.00	8,040
03 Apr 25	26.60000 -3.00	29.80	26.60	29.40	2,069
02 Apr 25	29.60000 +0.40	32.20	29.40	29.40	6,114
01 Apr 25	29.20000 -12.80	42.60	28.00	42.40	14,562
31 Mar 25	42.00000 -4.40	47.20	42.00	46.00	2,629
28 Mar 25	46.40000 -1.80	52.34	46.00	48.60	1,124
27 Mar 25	48.20000 +0.40	51.20	46.40	48.40	3,475
26 Mar 25	47.80000 -2.20	52.80	46.40	49.80	4,112
25 Mar 25	50.00000 -2.00	54.00	48.40	53.00	3,328
24 Mar 25	52.00000 -1.20	54.40	50.00	54.40	1,371
21 Mar 25	53.20000 -1.80	55.00	53.00	55.00	524
20 Mar 25	55.00000 -0.60	57.80	53.40	55.81	941
19 Mar 25	55.60000 -1.20	60.00	53.40	57.00	3,232
18 Mar 25	56.80000 -2.20	58.80	56.40	58.80	1,124
17 Mar 25	59.00000 +2.20	63.60	56.80	56.80	2,342
14 Mar 25	56.80000 +0.00	59.00	55.00	55.80	799
13 Mar 25	56.80000 +4.20	57.00	53.00	53.00	1,973
12 Mar 25	52.60000 -0.60	55.52	52.20	55.52	1,504
11 Mar 25	53.20000 -2.60	55.50	51.40	55.00	1,948
10 Mar 25	55.80000 -2.40	61.00	55.80	58.20	1,893
07 Mar 25	58.20000 -1.20	61.51	58.20	59.60	1,961
06 Mar 25	59.40000 +0.00	61.62	59.06	59.58	767
05 Mar 25	59.40000 -0.20	63.00	58.80	59.80	1,648
04 Mar 25	59.60000 +1.00	59.67	56.51	59.40	2,057
03 Mar 25	58.60000 -1.40	60.80	58.60	60.20	3,239
28 Feb 25	60.00000 +1.20	61.63	59.00	59.00	700
27 Feb 25	58.80000 -3.60	61.60	58.80	61.60	1,825
26 Feb 25	62.40000 +2.20	63.00	59.00	61.00	807
25 Feb 25	60.20000 -0.20	61.60	58.60	60.00	2,469
24 Feb 25	60.40000 -1.60	63.57	60.20	63.57	1,263
21 Feb 25	62.00000 +0.00	64.30	61.40	63.40	967
20 Feb 25	62.00000 -2.00	66.49	62.00	64.80	979
19 Feb 25	64.00000 +0.80	66.17	63.20	63.20	563
18 Feb 25	63.20000 -1.20	68.19	63.20	65.40	1,287
14 Feb 25	64.40000 +1.60	65.80	62.00	62.00	1,176
13 Feb 25	62.80000 -0.60	64.40	62.40	62.60	1,111
12 Feb 25	63.40000 -1.20	64.80	61.10	63.60	1,871
11 Feb 25	64.60000 +0.20	65.40	62.40	63.20	1,370
10 Feb 25	64.40000 +0.00	65.80	62.72	64.80	768
07 Feb 25	64.40000 -2.30	66.80	63.03	66.80	1,331
06 Feb 25	66.70400 -3.50	70.01	66.00	70.01	1,163
05 Feb 25	70.20000 +0.80	71.00	67.80	70.00	1,419
04 Feb 25	69.40000 -0.40	70.88	67.60	69.20	1,560
03 Feb 25	69.80000 -0.60	71.40	65.48	67.00	1,891
31 Jan 25	70.40000 +4.60	70.60	64.60	64.80	1,938
30 Jan 25	65.80000 +1.40	66.60	64.00	64.20	1,104
29 Jan 25	64.40000 +1.80	67.20	63.00	63.00	1,684
28 Jan 25	62.60000 -0.80	65.40	61.97	63.60	2,211
27 Jan 25	63.40000 -5.00	70.20	61.00	68.00	3,137
24 Jan 25	68.40000 -0.20	73.00	67.81	68.20	1,799
23 Jan 25	68.60000 +3.20	69.80	64.94	65.40	2,199
22 Jan 25	65.40000 -3.20	68.37	63.80	67.60	1,971
21 Jan 25	68.60000 +2.80	68.80	64.28	67.00	1,966
17 Jan 25	65.80000 +2.20	68.62	63.20	64.40	1,747
16 Jan 25	63.60000 -0.80	66.10	63.00	64.60	1,293
15 Jan 25	64.40000 +0.60	65.80	62.00	65.40	1,689
14 Jan 25	63.80000 -3.40	67.80	63.66	66.20	1,862
13 Jan 25	67.20000 -0.60	68.00	64.00	67.00	2,816
10 Jan 25	67.80000 -1.40	72.00	66.00	69.40	2,853
08 Jan 25	69.20000 -5.40	71.80	66.26	71.00	3,614
07 Jan 25	74.60000 +4.00	74.60	68.00	70.60	5,310
06 Jan 25	70.60000 -6.80	77.40	70.00	77.40	14,322
03 Jan 25	77.39999 -7.40	89.60	72.07	86.00	29,706
02 Jan 25	84.80000 +23.60	90.00	67.00	78.00	122,004
31 Dec 24	61.20000 -1.60	65.00	57.20	61.00	21,906
30 Dec 24	62.80000 -2.20	65.40	61.80	65.40	3,482
27 Dec 24	65.00000 +2.20	66.80	62.20	62.80	2,437
26 Dec 24	62.80000 -0.60	66.20	62.42	63.40	3,704
24 Dec 24	63.40000 -1.60	66.80	62.20	66.80	1,538
23 Dec 24	65.00000 +3.40	71.20	62.80	64.80	5,957
20 Dec 24	61.60000 +0.20	65.20	61.00	61.00	6,070
19 Dec 24	61.40000 -3.00	67.50	61.00	65.60	7,460
18 Dec 24	64.40000 -4.60	71.77	64.40	69.60	3,489
17 Dec 24	69.00000 -0.60	73.00	68.41	69.00	2,110
16 Dec 24	69.60000 -1.80	75.80	68.58	72.00	3,004
13 Dec 24	71.40000 -3.00	75.71	70.00	74.40	2,371
12 Dec 24	74.40000 -1.80	78.90	72.60	76.40	4,324
11 Dec 24	76.20000 -3.00	82.25	73.14	80.00	3,665
10 Dec 24	79.20000 -3.60	84.00	78.40	81.60	2,956
09 Dec 24	82.80000 +5.60	85.00	77.42	77.60	5,067
06 Dec 24	77.20000 -1.80	82.35	77.00	79.40	4,676
05 Dec 24	79.00000 -1.80	82.40	75.00	80.00	2,797
04 Dec 24	80.80000 -0.40	84.77	78.20	81.60	2,200
03 Dec 24	81.20000 -7.20	89.00	81.20	88.00	2,179
02 Dec 24	88.40000 +0.60	90.60	84.00	89.60	2,181
29 Nov 24	87.80000 -1.20	92.80	86.60	89.80	1,371
27 Nov 24	89.00000 +8.40	94.00	80.20	80.20	4,650
26 Nov 24	80.60001 -1.60	84.84	78.20	83.20	2,244
25 Nov 24	82.20000 +1.60	87.00	80.00	81.60	5,959
22 Nov 24	80.60001 -1.40	84.25	76.20	81.80	5,399
21 Nov 24	82.00000 +8.00	83.00	73.49	74.00	4,399
20 Nov 24	74.00000 -1.80	77.80	72.00	76.20	2,970
19 Nov 24	75.80000 -0.20	78.33	72.50	75.20	2,536
18 Nov 24	76.00000 -3.00	80.40	76.00	79.40	2,722
15 Nov 24	79.00000 -0.60	81.40	70.20	79.60	4,826
14 Nov 24	79.60000 +1.00	83.00	78.60	78.60	2,079
13 Nov 24	78.60000 -3.80	85.33	73.91	82.60	7,372
12 Nov 24	82.39999 -4.00	87.20	80.60	85.00	2,619
11 Nov 24	86.40000 -2.00	90.65	82.60	90.00	5,400
08 Nov 24	88.40000 +1.40	90.96	82.80	87.00	1,604
07 Nov 24	87.00000 +3.00	87.60	81.40	85.60	2,953
06 Nov 24	84.00000 -4.40	93.60	81.00	92.60	7,400
05 Nov 24	88.40000 +1.80	100.00	81.80	86.80	11,764
04 Nov 24	86.60000 +3.00	86.60	80.00	84.20	3,964
01 Nov 24	83.60000 -2.00	87.60	83.00	87.55	2,025
31 Oct 24	85.60001 -4.00	95.00	85.00	89.40	3,086
30 Oct 24	89.60000 -3.00	92.20	84.00	92.20	4,748
29 Oct 24	92.60001 -5.80	96.40	86.40	96.40	4,706
28 Oct 24	98.40000 -1.40	101.00	97.00	99.80	1,118
25 Oct 24	99.80000 -3.60	103.87	99.00	103.80	1,458
24 Oct 24	103.40000 -1.00	105.48	103.00	104.00	1,677
23 Oct 24	104.39999 -4.60	107.60	104.00	107.60	1,917
22 Oct 24	109.00000 +2.40	109.00	102.70	105.60	1,109
21 Oct 24	106.60000 +0.80	106.60	104.16	106.60	817
18 Oct 24	105.80000 -1.00	107.00	104.20	106.60	691
17 Oct 24	106.80000 +0.60	109.00	103.03	106.80	875
16 Oct 24	106.20000 -0.80	108.80	102.00	106.60	922
15 Oct 24	107.00000 +0.40	110.28	105.00	108.00	1,048
14 Oct 24	106.60000 +0.60	110.00	106.00	106.20	753
11 Oct 24	106.00000 +2.20	108.00	103.90	106.00	872
10 Oct 24	103.80000 +2.80	109.36	99.90	100.20	1,925
09 Oct 24	101.00000 +0.80	102.40	100.00	100.20	1,213
08 Oct 24	100.20000 -0.20	103.60	99.20	100.00	1,929
07 Oct 24	100.40000 -1.20	104.88	99.40	101.80	2,552
04 Oct 24	101.60000 +1.40	104.80	101.20	101.60	1,696
03 Oct 24	100.20000 -2.60	104.60	100.00	101.20	1,101
02 Oct 24	102.80000 -2.20	106.80	100.00	104.20	3,087
01 Oct 24	105.00000 -2.80	109.93	104.00	108.20	766
30 Sep 24	107.80000 +0.20	110.80	104.20	108.00	1,479
27 Sep 24	107.60001 +6.20	107.60	102.56	102.60	1,020
26 Sep 24	101.40000 -4.00	108.20	101.40	107.40	1,151
25 Sep 24	105.40000 -2.00	108.20	101.00	108.20	1,853
24 Sep 24	107.39999 -5.40	112.40	107.00	112.40	1,135
23 Sep 24	112.80000 -5.40	118.40	109.00	118.40	2,161
20 Sep 24	118.20000 -0.40	119.00	115.00	117.00	878
19 Sep 24	118.60000 +1.40	120.80	116.00	120.00	1,774
18 Sep 24	117.20000 -6.20	126.79	114.00	123.62	2,680
17 Sep 24	123.40000 +6.00	128.80	116.50	119.20	5,635
16 Sep 24	117.39999 +8.20	118.80	106.84	109.00	2,568
13 Sep 24	109.20000 +9.40	109.20	100.00	101.20	1,415
12 Sep 24	99.80000 -2.20	102.00	99.20	101.20	742
11 Sep 24	102.00000 +3.40	102.00	98.40	98.40	997
10 Sep 24	98.60000 -0.20	104.00	97.95	98.20	1,866
09 Sep 24	98.80000 -0.80	100.10	95.30	99.20	1,320
06 Sep 24	99.60000 -4.00	104.60	98.00	102.40	1,574
05 Sep 24	103.60000 -0.40	105.80	100.02	104.80	1,068
04 Sep 24	104.00000 -1.20	107.40	95.20	103.60	2,516
03 Sep 24	105.20000 -5.30	113.20	105.00	110.00	1,668
30 Aug 24	110.50000 +0.30	114.80	104.12	110.20	2,145
29 Aug 24	110.20000 -4.40	119.18	108.00	114.60	2,074
28 Aug 24	114.60000 -5.80	123.00	111.00	121.00	2,056
27 Aug 24	120.40000 -8.20	129.20	120.20	126.20	3,065
26 Aug 24	128.59999 +3.60	131.60	117.64	126.20	5,151
23 Aug 24	125.00000 +6.60	134.60	117.40	122.40	10,134
22 Aug 24	118.40000 -1.60	165.80	117.60	130.00	24,175
21 Aug 24	120.00000 +32.00	130.00	90.00	90.00	11,398
20 Aug 24	88.00000 +1.20	89.40	86.00	86.00	666
19 Aug 24	86.80000 +3.20	87.60	82.40	84.20	1,213
16 Aug 24	83.60000 -1.20	86.40	81.60	84.20	1,555
15 Aug 24	84.80000 +0.60	87.40	81.03	85.80	1,718
14 Aug 24	84.20000 -4.40	91.57	82.40	88.20	1,101
13 Aug 24	88.60000 -1.20	92.60	88.20	91.40	2,968
12 Aug 24	89.80000 +0.00	91.00	87.40	91.00	1,084
09 Aug 24	89.80000 -0.10	92.77	87.20	90.00	1,114
08 Aug 24	89.89999 +1.70	90.80	88.40	88.60	936
07 Aug 24	88.20000 -7.80	101.00	86.40	96.00	1,668
06 Aug 24	96.00000 -0.20	101.40	94.00	94.00	1,809
05 Aug 24	96.20000 -3.80	103.60	94.06	97.20	2,546
02 Aug 24	100.00000 +1.20	107.00	97.00	100.00	1,225
01 Aug 24	98.80000 -10.80	113.62	92.20	109.60	1,623
31 Jul 24	109.60000 -6.60	115.40	107.60	115.40	1,879
30 Jul 24	116.20000 -4.80	123.80	112.00	123.60	2,127
29 Jul 24	121.00000 -1.40	126.80	120.00	120.00	989
26 Jul 24	122.39999 +2.00	125.60	120.00	122.20	575
25 Jul 24	120.40000 -5.00	125.20	118.20	125.20	1,901
24 Jul 24	125.40000 -1.00	128.00	123.20	126.40	791
23 Jul 24	126.40000 +3.00	129.20	121.40	123.00	867
22 Jul 24	123.40000 -6.40	132.80	121.60	129.80	1,699
19 Jul 24	129.79999 -3.60	134.20	126.60	133.40	757
18 Jul 24	133.39999 +0.80	142.02	132.20	132.20	1,268
17 Jul 24	132.60001 -4.80	142.41	132.60	137.00	1,315
16 Jul 24	137.39999 -2.20	143.00	137.00	140.20	1,493
15 Jul 24	139.60001 +0.80	141.82	138.00	138.20	1,720
12 Jul 24	138.80000 +0.40	142.20	136.40	139.40	2,453
11 Jul 24	138.39999 +1.00	144.94	132.72	141.20	1,592
10 Jul 24	137.39999 +0.40	139.00	133.77	135.80	1,137
09 Jul 24	137.00000 +3.70	138.20	131.00	134.80	1,178
08 Jul 24	133.30000 +5.70	135.60	131.20	131.20	1,796
05 Jul 24	127.60001 +2.60	138.40	123.80	124.80	621
03 Jul 24	125.00000 +0.00	132.60	124.20	125.80	1,107
02 Jul 24	125.00000 -2.60	135.40	121.36	127.60	1,655
01 Jul 24	127.60001 -10.40	141.70	127.40	140.00	1,150
28 Jun 24	138.00000 -11.00	150.00	132.60	150.00	4,221
27 Jun 24	149.00000 -1.00	154.58	143.80	150.20	1,319
26 Jun 24	150.00000 -6.80	160.00	150.00	155.60	797
25 Jun 24	156.80000 -7.20	165.80	156.80	164.40	877
24 Jun 24	164.00000 +4.80	168.40	155.40	156.20	1,816
21 Jun 24	159.20000 +0.00	160.40	154.00	159.20	1,558
20 Jun 24	159.20000 +3.20	159.20	151.40	155.00	1,379
18 Jun 24	156.00000 -8.40	169.60	156.00	165.60	2,059
17 Jun 24	164.40001 +1.80	169.44	160.40	164.60	1,252
14 Jun 24	162.60001 -7.40	171.82	158.00	170.80	1,243
13 Jun 24	170.00000 -6.00	176.60	169.80	176.00	696
12 Jun 24	176.00000 +4.20	180.40	169.40	170.40	506
11 Jun 24	171.80000 +11.80	171.80	155.40	160.00	1,827
10 Jun 24	160.00000 -16.80	176.80	126.40	176.80	11,617
07 Jun 24	176.80000 -16.60	193.20	176.80	193.20	1,407
06 Jun 24	193.39999 +2.80	194.47	188.20	191.00	530
05 Jun 24	190.59999 -0.80	195.60	185.00	193.80	679
04 Jun 24	191.39999 -11.60	209.60	183.68	205.40	3,135
03 Jun 24	203.00000 -4.20	212.00	203.00	212.00	1,480
31 May 24	207.20000 -5.40	218.20	202.80	216.00	1,436
30 May 24	212.60001 +0.60	219.80	211.00	211.80	645
29 May 24	212.00000 -11.40	226.40	212.00	225.80	849
28 May 24	223.39999 -0.60	229.20	223.40	229.20	1,674
24 May 24	224.00000 +1.20	227.65	222.80	222.80	408
23 May 24	222.80000 +6.40	229.80	216.40	216.60	465
22 May 24	216.39999 +0.50	217.20	211.51	211.51	1,194
21 May 24	215.89999 +5.50	216.00	206.90	210.80	742
20 May 24	210.40001 -25.60	238.00	190.00	238.00	4,200
17 May 24	236.00000 -16.00	253.20	225.00	253.20	1,350
16 May 24	252.00000 -8.00	269.60	250.20	260.00	1,196
15 May 24	260.00000 -53.80	314.90	251.00	306.80	4,248
14 May 24	313.79999 +0.60	336.00	300.14	314.60	1,406
13 May 24	313.20001 -1.20	333.80	302.28	318.60	1,167
10 May 24	314.39999 -15.80	333.00	314.40	326.20	603
09 May 24	330.20001 +3.20	338.60	326.00	338.60	1,382
08 May 24	327.00000 +3.00	336.00	320.00	336.00	756
07 May 24	324.00000 +0.60	330.00	320.40	329.50	872
06 May 24	323.39999 -3.80	330.70	319.40	329.40	330
03 May 24	327.20001 -3.00	335.60	321.00	335.60	530
02 May 24	330.20001 +10.40	339.80	320.90	334.80	772
01 May 24	319.79999 +12.80	326.00	297.80	309.20	514
30 Apr 24	307.00000 +12.80	307.40	291.20	292.40	366
29 Apr 24	294.20001 +4.80	294.20	284.80	291.40	395
26 Apr 24	289.39999 -1.00	293.80	285.00	288.80	546
25 Apr 24	290.40002 -5.00	296.46	281.40	295.00	512
24 Apr 24	295.40002 -4.80	301.40	290.80	300.20	237
23 Apr 24	300.20001 +3.20	300.20	291.20	292.80	289
22 Apr 24	297.00000 +10.80	297.00	281.20	285.40	1,058
19 Apr 24	286.20001 -18.20	303.20	285.20	299.40	511
18 Apr 24	304.39999 -14.60	330.00	292.60	330.00	984
17 Apr 24	319.00000 +13.60	326.20	309.80	309.80	1,825
16 Apr 24	305.40002 +14.20	305.40	282.14	296.20	1,121
15 Apr 24	291.20001 -14.40	306.00	279.83	306.00	1,010
12 Apr 24	305.60001 -12.40	324.75	298.40	318.20	400
11 Apr 24	318.00000 +12.40	321.20	297.00	308.40	807
10 Apr 24	305.60001 -6.00	307.00	300.00	307.00	651
09 Apr 24	311.60001 -18.40	334.00	296.80	330.00	2,380
08 Apr 24	330.00000 -6.00	349.80	320.20	349.80	2,019
05 Apr 24	336.00000 +15.80	336.00	300.00	316.80	2,243
04 Apr 24	320.20001 +52.20	349.80	268.20	268.20	15,724
03 Apr 24	268.00000 +21.60	268.00	226.40	241.20	1,400
02 Apr 24	246.39999 -7.20	254.00	239.00	254.00	1,889
01 Apr 24	253.60001 +36.20	253.60	213.80	217.00	2,284
28 Mar 24	217.39999 +0.00	219.00	208.20	219.00	1,175
27 Mar 24	217.39999 +15.60	217.60	201.60	202.80	2,010
26 Mar 24	201.80000 -14.80	216.60	200.40	216.60	1,239
25 Mar 24	216.60001 +0.60	218.80	210.20	216.00	371
22 Mar 24	216.00000 -0.60	221.36	208.40	220.00	803
21 Mar 24	216.60001 +10.00	220.00	207.80	207.80	760
20 Mar 24	206.60001 +2.20	206.60	200.60	204.00	811
19 Mar 24	204.40001 +1.40	208.00	200.20	207.60	362
18 Mar 24	203.00000 -3.00	206.00	202.40	203.80	505
15 Mar 24	206.00000 +2.20	207.20	201.40	203.53	568
14 Mar 24	203.79999 -1.00	209.77	198.00	209.77	616
13 Mar 24	204.79999 +4.40	214.80	198.20	201.80	1,324
12 Mar 24	200.40001 -6.60	209.20	200.40	209.00	1,068
11 Mar 24	207.00000 -3.00	210.00	204.20	207.80	568
08 Mar 24	210.00000 +10.40	210.00	198.46	203.20	1,416
07 Mar 24	199.59999 +4.40	205.80	195.00	200.20	612
06 Mar 24	195.20001 -10.80	212.40	195.20	210.80	1,435
05 Mar 24	206.00000 +11.92	209.20	194.00	194.00	1,315
04 Mar 24	194.08002 -7.32	207.20	194.08	203.80	844
01 Mar 24	201.39999 -2.40	205.40	197.92	204.00	1,049
29 Feb 24	203.79999 +8.40	211.01	194.00	195.60	2,659
28 Feb 24	195.40001 -4.80	202.80	187.80	202.80	997
27 Feb 24	200.20001 +4.60	205.16	184.60	194.20	1,229
26 Feb 24	195.59999 +5.40	197.00	188.00	188.00	1,265
23 Feb 24	190.20001 -6.40	199.80	180.80	199.80	1,734
22 Feb 24	196.60001 -8.80	205.40	196.40	203.00	1,541
21 Feb 24	205.40001 +2.60	206.98	200.80	204.00	1,642
20 Feb 24	202.80000 -7.00	208.40	201.60	208.00	602
16 Feb 24	209.79999 +5.40	210.20	204.00	206.40	1,724
15 Feb 24	204.40001 -1.40	211.85	201.00	203.00	902
14 Feb 24	205.80000 +3.00	206.20	194.40	203.00	1,452
13 Feb 24	202.80000 -11.60	215.56	202.80	214.00	741
12 Feb 24	214.40001 +6.20	225.04	208.52	210.10	940
09 Feb 24	208.20000 -4.80	210.10	197.66	206.60	735
08 Feb 24	213.00000 +25.20	213.00	185.80	195.00	5,332
07 Feb 24	187.80000 -0.60	192.45	183.40	189.40	914
06 Feb 24	188.39999 +18.60	190.68	169.80	169.80	3,633
05 Feb 24	169.79999 -35.20	205.62	164.80	198.20	4,833
02 Feb 24	205.00000 +1.00	208.80	200.60	204.00	1,109
01 Feb 24	204.00000 +6.00	207.10	198.60	198.60	1,282
31 Jan 24	198.00000 -2.00	204.80	193.82	200.00	5,774
30 Jan 24	200.00000 +9.20	204.48	190.40	190.40	4,197
29 Jan 24	190.80000 -15.00	205.00	190.60	202.00	686
26 Jan 24	205.80000 +13.00	207.80	191.46	192.80	1,400
25 Jan 24	192.80000 +10.80	194.00	183.00	185.20	1,624
24 Jan 24	182.00000 -44.40	233.20	181.20	230.30	8,503
23 Jan 24	226.39999 -0.40	233.20	226.00	232.60	550
22 Jan 24	226.80000 -5.60	236.00	226.40	235.00	542
19 Jan 24	232.39999 -12.40	246.60	224.00	246.60	1,645
18 Jan 24	244.79999 -10.80	254.40	240.00	254.40	866
17 Jan 24	255.59999 +21.60	256.60	234.60	236.60	1,076
16 Jan 24	234.00000 -22.00	255.40	229.80	252.20	3,433
12 Jan 24	256.00000 -4.20	264.80	252.20	263.20	705
11 Jan 24	260.20001 -4.80	268.00	255.60	263.00	723
10 Jan 24	265.00000 -9.20	275.00	262.00	275.00	633
09 Jan 24	274.20001 +4.20	274.80	260.20	260.20	1,155
08 Jan 24	270.00000 +18.00	278.00	248.80	252.20	1,940
05 Jan 24	252.00000 -27.60	289.46	250.40	282.00	5,365
04 Jan 24	279.59998 -9.80	291.46	271.20	286.40	1,879
03 Jan 24	289.39999 +40.40	290.60	247.64	248.40	4,979
02 Jan 24	249.00000 -6.00	262.35	247.40	254.00	1,424
29 Dec 23	255.00000 -22.80	280.00	252.80	277.00	2,679
28 Dec 23	277.80002 -4.20	282.80	275.00	279.80	1,310
27 Dec 23	282.00000 +1.00	287.40	270.40	281.20	1,260
26 Dec 23	281.00000 +5.40	288.00	270.03	282.00	2,817
22 Dec 23	275.60001 +21.80	279.80	250.60	250.60	3,496
21 Dec 23	253.79999 +11.20	253.80	234.80	240.20	1,973
20 Dec 23	242.60001 +1.40	246.00	235.00	240.00	1,817
19 Dec 23	241.20001 +15.80	246.00	223.80	223.80	3,035
18 Dec 23	225.40001 -0.40	234.20	216.23	223.60	2,202
15 Dec 23	225.80000 +4.60	229.40	212.20	221.40	5,254
14 Dec 23	221.20001 -16.20	240.60	220.00	240.60	2,440
13 Dec 23	237.39999 +15.40	243.20	217.40	223.80	2,146
12 Dec 23	222.00000 +11.80	225.96	206.91	217.20	1,789
11 Dec 23	210.20001 -20.50	233.50	205.00	230.00	3,905
08 Dec 23	230.70000 -33.90	273.06	230.00	272.00	4,050
07 Dec 23	264.59998 +14.60	271.30	255.60	255.60	3,986
06 Dec 23	250.00000 +35.40	250.00	214.60	216.40	5,362
05 Dec 23	214.59999 +5.80	220.60	206.60	207.40	2,130
04 Dec 23	208.79999 -28.40	252.00	189.14	239.20	8,848
01 Dec 23	237.20000 -49.00	300.00	231.20	299.80	10,544
30 Nov 23	286.20001 +39.20	302.20	240.80	254.00	13,665
29 Nov 23	247.00000 +7.60	259.80	241.20	241.80	5,294
28 Nov 23	239.40001 +21.40	250.70	214.40	214.40	15,670
27 Nov 23	218.00000 +49.20	218.80	168.70	173.00	7,160
24 Nov 23	168.79999 +1.20	180.20	160.20	160.20	1,612
22 Nov 23	167.60001 -2.80	184.72	157.00	180.60	3,718
21 Nov 23	170.40001 +1.20	184.60	161.40	167.60	5,711
20 Nov 23	169.20000 +22.20	184.00	144.00	154.80	22,050
17 Nov 23	147.00000 +28.80	239.60	114.00	132.60	89,339
16 Nov 23	118.20000 +4.80	121.46	110.20	115.80	1,463
15 Nov 23	113.40000 +6.00	117.20	110.00	111.40	1,231
14 Nov 23	107.39999 -0.80	115.00	107.00	114.00	1,173
13 Nov 23	108.20000 -14.40	120.58	105.00	120.40	1,368
10 Nov 23	122.60001 -3.13	126.40	116.60	126.40	697
09 Nov 23	125.73200 +1.53	135.00	116.00	126.00	1,726
08 Nov 23	124.20000 +15.60	129.19	109.00	109.80	3,193
07 Nov 23	108.60000 +1.80	110.00	103.01	105.20	674
06 Nov 23	106.80000 +15.40	108.40	91.40	91.40	1,668
03 Nov 23	91.40000 +1.20	93.00	90.60	91.20	941
02 Nov 23	90.20000 -4.00	97.20	86.80	88.80	720
01 Nov 23	94.20000 -0.40	96.40	89.78	96.00	1,267
31 Oct 23	94.60000 +10.80	94.75	83.00	85.00	1,858
30 Oct 23	83.80000 +5.00	87.40	78.82	86.00	2,065
27 Oct 23	78.80000 -2.20	84.60	78.80	84.60	1,381
26 Oct 23	81.00000 +3.30	85.80	77.80	78.00	1,115
25 Oct 23	77.69800 -0.50	80.00	76.00	78.20	939
24 Oct 23	78.20000 -2.40	82.80	76.00	81.20	1,133
23 Oct 23	80.60001 -4.40	86.80	80.00	85.00	592
20 Oct 23	85.00000 -7.40	92.00	83.80	90.60	803
19 Oct 23	92.39999 -4.20	97.86	90.80	97.00	732
18 Oct 23	96.60000 -4.00	102.40	95.40	100.80	1,108
17 Oct 23	100.60001 +0.40	103.20	98.60	98.80	1,252
16 Oct 23	100.20000 -1.20	104.60	99.00	102.40	1,086
13 Oct 23	101.40000 +1.00	104.60	100.40	104.60	826
12 Oct 23	100.39799 -2.40	104.20	100.02	104.20	715
11 Oct 23	102.80000 -0.60	105.20	102.80	104.05	383
10 Oct 23	103.40000 +2.00	105.00	100.80	101.00	833
09 Oct 23	101.40000 -0.80	102.80	100.00	101.20	911
06 Oct 23	102.20000 +3.00	103.40	98.80	99.20	1,877
05 Oct 23	99.20000 -1.00	102.00	98.60	100.00	1,955
04 Oct 23	100.20000 -7.40	108.60	100.20	106.00	1,632
03 Oct 23	107.60001 +3.60	110.00	100.20	100.20	3,410
02 Oct 23	104.00000 -27.80	131.47	101.00	129.80	5,631
29 Sep 23	131.80000 +124.20	148.63	120.00	120.00	10,102
28 Sep 23	7.60000 -1.01	9.00	7.60	8.80	57,200
27 Sep 23	8.61000 +0.15	8.97	8.20	8.39	18,990
26 Sep 23	8.46200 -0.11	8.95	8.35	8.95	6,261
25 Sep 23	8.57200 -0.44	9.19	8.35	8.91	10,831
22 Sep 23	9.01000 -0.05	9.28	9.00	9.00	5,344
21 Sep 23	9.06000 +0.35	9.10	8.80	9.00	10,293
20 Sep 23	8.71400 -0.24	9.20	8.67	9.10	18,759
19 Sep 23	8.95600 -0.43	9.60	8.96	9.50	14,464
18 Sep 23	9.38400 -0.38	10.02	9.38	10.00	11,931
15 Sep 23	9.76000 -0.24	10.18	9.46	10.00	41,744
14 Sep 23	10.00000 -0.18	10.47	10.00	10.16	17,778
13 Sep 23	10.17800 -0.06	10.73	10.18	10.40	7,767
12 Sep 23	10.23600 +0.02	10.80	10.20	10.75	13,685
11 Sep 23	10.21400 -0.35	11.11	10.20	10.60	9,327
08 Sep 23	10.56000 +0.00	10.58	10.00	10.58	20,556
07 Sep 23	10.56000 -0.06	10.60	10.08	10.52	18,032
06 Sep 23	10.62400 -0.51	11.76	10.61	11.76	8,874
05 Sep 23	11.13000 -0.45	11.69	11.02	11.59	8,236
01 Sep 23	11.57800 +0.39	11.70	11.02	11.21	8,209
31 Aug 23	11.18400 -0.33	11.63	11.13	11.63	16,832
30 Aug 23	11.51400 -0.33	11.80	11.42	11.78	8,683
29 Aug 23	11.84200 -0.10	11.86	11.40	11.40	11,032
28 Aug 23	11.94000 +0.14	12.00	11.42	11.79	4,566
25 Aug 23	11.80000 -0.46	12.12	11.68	12.07	5,633
24 Aug 23	12.26000 +0.56	12.33	10.82	12.00	51,114
23 Aug 23	11.70000 +0.00	11.80	11.41	11.56	7,662
22 Aug 23	11.70000 -0.26	11.98	11.50	11.80	14,218
21 Aug 23	11.96200 -0.40	12.36	11.60	12.20	17,178
18 Aug 23	12.36000 -0.08	12.57	12.20	12.54	7,600
17 Aug 23	12.44000 -0.86	13.30	12.30	12.82	11,715
16 Aug 23	13.30000 +0.94	13.30	12.01	12.22	16,386
15 Aug 23	12.36000 -0.40	13.40	11.90	12.60	33,407
14 Aug 23	12.76000 -0.72	13.42	12.68	13.42	4,441
11 Aug 23	13.48000 +0.51	13.69	12.60	12.62	5,148
10 Aug 23	12.97000 -0.15	13.12	12.58	12.78	4,806
09 Aug 23	13.12000 +0.22	13.26	12.77	13.18	11,242
08 Aug 23	12.90200 +0.66	13.12	12.00	12.20	22,909
07 Aug 23	12.24600 -1.81	13.60	11.42	13.51	61,032
04 Aug 23	14.06000 -1.36	15.54	12.00	15.34	33,539
03 Aug 23	15.42000 -0.47	15.80	15.20	15.80	18,243
02 Aug 23	15.89400 -0.43	16.48	15.80	16.40	5,599
01 Aug 23	16.32000 +0.26	16.85	15.99	16.00	10,084
31 Jul 23	16.06000 +0.34	16.50	15.40	15.40	12,867
28 Jul 23	15.72000 +0.48	15.72	15.24	15.32	5,821
27 Jul 23	15.23600 -0.76	15.76	15.11	15.59	10,427
26 Jul 23	16.00000 +0.92	16.00	14.81	15.11	12,006
25 Jul 23	15.07600 -0.57	15.60	15.00	15.60	14,973
24 Jul 23	15.64400 -0.40	16.00	15.42	16.00	7,673
21 Jul 23	16.04800 -0.56	16.66	15.78	16.38	6,111
20 Jul 23	16.60400 +0.12	16.94	15.87	16.19	10,108
19 Jul 23	16.48000 -0.12	16.70	16.00	16.00	12,571
18 Jul 23	16.60000 +0.80	16.89	15.60	15.76	22,132
17 Jul 23	15.80000 -0.25	16.10	15.25	16.10	18,884
14 Jul 23	16.05000 -0.62	16.60	16.02	16.59	8,914
13 Jul 23	16.66800 -0.73	17.54	16.40	17.41	19,850
12 Jul 23	17.40000 +0.59	18.00	17.06	17.20	14,242
11 Jul 23	16.81000 -0.59	18.00	16.81	17.24	23,854
10 Jul 23	17.40000 +1.20	17.76	16.00	16.70	35,074
07 Jul 23	16.20000 -0.68	17.99	16.00	17.10	23,925
06 Jul 23	16.88200 +0.47	17.80	14.00	15.00	102,904
05 Jul 23	16.40800 +0.06	16.70	15.99	16.20	4,795
03 Jul 23	16.34400 -0.26	16.78	16.00	16.32	6,684
30 Jun 23	16.60000 +0.00	16.60	16.25	16.60	13,577
29 Jun 23	16.60000 +1.62	16.79	14.84	15.00	30,040
28 Jun 23	14.98200 -0.19	15.62	14.84	15.60	8,263
27 Jun 23	15.17000 +0.27	15.19	14.63	15.00	8,855
26 Jun 23	14.89800 -0.01	15.45	14.80	15.03	4,786
23 Jun 23	14.90800 -0.54	15.91	14.91	15.28	10,924
22 Jun 23	15.44400 -0.74	16.30	15.40	15.80	4,498
21 Jun 23	16.18200 -0.48	16.80	15.51	16.80	10,950
20 Jun 23	16.66000 +0.26	17.00	15.60	15.60	11,313
16 Jun 23	16.40000 +1.30	16.58	14.91	15.00	22,610
15 Jun 23	15.10000 +0.00	15.36	14.22	15.29	29,162
14 Jun 23	15.10000 -0.70	16.00	15.10	16.00	11,278
13 Jun 23	15.80000 -0.58	16.28	15.71	16.00	9,154
12 Jun 23	16.38000 +0.55	16.59	15.72	16.00	21,142
09 Jun 23	15.82600 -0.61	16.60	15.81	16.60	10,290
08 Jun 23	16.43600 -0.20	16.80	15.81	16.80	10,059
07 Jun 23	16.64000 -0.19	17.34	16.46	16.60	9,657
06 Jun 23	16.83400 +0.03	17.50	16.40	16.80	7,166
05 Jun 23	16.80000 -0.38	17.60	16.40	16.65	6,417
02 Jun 23	17.18000 +0.82	18.00	16.01	16.31	22,526
01 Jun 23	16.36000 +0.82	16.69	15.40	15.40	9,716
31 May 23	15.54200 -0.49	16.66	15.54	16.03	8,703
30 May 23	16.03200 -0.97	17.60	15.80	16.75	11,967
26 May 23	17.00000 +0.80	17.00	16.24	16.24	11,037
25 May 23	16.20000 -1.04	17.56	16.20	17.20	7,635
24 May 23	17.24200 -0.26	18.00	17.13	17.74	5,061
23 May 23	17.50000 -0.29	18.35	17.20	18.01	7,866
22 May 23	17.78800 +0.19	18.53	17.60	17.60	7,089
19 May 23	17.60000 +0.55	17.79	17.00	17.39	10,908
18 May 23	17.04600 -0.75	17.86	16.53	17.78	8,619
17 May 23	17.80000 +0.41	18.13	17.00	17.00	8,875
16 May 23	17.39000 -0.97	18.52	17.15	18.20	14,149
15 May 23	18.35600 -0.33	19.60	18.04	18.85	18,611
12 May 23	18.68200 +0.48	18.75	18.00	18.34	13,381
11 May 23	18.20000 +0.85	19.10	17.23	17.23	26,949
10 May 23	17.34800 +0.73	18.00	16.35	16.60	20,114
09 May 23	16.62200 +0.63	17.00	15.80	16.07	8,410
08 May 23	15.99200 -0.11	16.20	15.40	16.10	12,452
05 May 23	16.10000 -0.66	16.60	15.70	16.00	15,273
04 May 23	16.76400 +0.56	16.97	16.10	16.20	13,197
03 May 23	16.20000 -0.70	17.10	16.20	16.98	7,769
02 May 23	16.90000 +0.30	17.00	16.34	16.34	6,438
01 May 23	16.60000 -0.60	17.60	16.40	17.20	11,624
28 Apr 23	17.20000 +1.39	17.38	15.60	16.00	22,422
27 Apr 23	15.81400 +0.00	16.16	15.48	15.48	18,969
26 Apr 23	15.81600 +0.13	16.00	15.07	15.90	17,056
25 Apr 23	15.68400 -0.27	16.15	15.22	15.98	11,431
24 Apr 23	15.95000 -0.03	16.68	15.04	16.60	14,699
21 Apr 23	15.98200 +0.40	16.40	14.91	15.50	22,570
20 Apr 23	15.58200 -2.22	18.24	14.87	18.24	35,799
19 Apr 23	17.80600 -1.43	19.00	17.80	18.81	29,779
18 Apr 23	19.23200 -0.57	19.80	18.32	19.80	36,905
17 Apr 23	19.80000 +0.90	20.00	18.01	18.80	66,243
14 Apr 23	18.90000 +1.50	19.20	17.80	18.60	36,640
13 Apr 23	17.40000 +0.74	18.60	16.32	16.33	39,615
12 Apr 23	16.66000 +1.41	16.98	14.60	14.60	64,295
11 Apr 23	15.24800 +2.27	15.39	12.80	12.80	52,984
10 Apr 23	12.97800 +0.78	13.10	12.00	12.40	12,695
06 Apr 23	12.20000 +0.19	12.52	11.58	11.60	11,893
05 Apr 23	12.01000 +0.34	12.04	11.44	12.00	9,972
04 Apr 23	11.67400 +0.27	12.00	11.20	11.60	11,548
03 Apr 23	11.40000 -0.52	12.09	11.40	11.40	11,964
31 Mar 23	11.92000 +0.92	11.92	11.00	11.00	17,921
30 Mar 23	10.99600 +0.07	11.27	10.60	10.80	9,014
29 Mar 23	10.92600 -0.28	11.40	10.60	11.00	12,924
28 Mar 23	11.20200 +0.36	11.36	10.80	10.89	15,000
27 Mar 23	10.84000 -0.02	11.31	10.60	10.60	15,318
24 Mar 23	10.86000 +0.46	10.90	10.28	10.80	12,258
23 Mar 23	10.40000 -0.60	11.20	10.25	11.20	15,959
22 Mar 23	11.00200 +0.89	11.20	10.72	10.72	13,799
21 Mar 23	10.11600 -0.10	10.80	10.00	10.80	27,489
20 Mar 23	10.22000 -0.57	11.00	10.20	11.00	14,558
17 Mar 23	10.79000 -0.42	11.22	10.40	11.20	17,435
16 Mar 23	11.21200 +0.65	11.76	10.00	10.40	21,403
15 Mar 23	10.56200 -0.64	12.40	10.40	11.60	24,612
14 Mar 23	11.20000 -0.31	12.40	11.20	11.70	29,846
13 Mar 23	11.51400 -1.06	13.20	11.13	12.81	56,803
10 Mar 23	12.57000 -1.01	13.62	12.40	13.40	26,788
09 Mar 23	13.57600 +0.32	14.14	13.10	13.38	24,928
08 Mar 23	13.26000 -0.62	13.88	13.00	13.60	12,739
07 Mar 23	13.88000 -0.32	14.26	13.60	13.80	12,109
06 Mar 23	14.19600 +0.40	14.20	13.75	13.75	13,772
03 Mar 23	13.80000 +1.06	15.00	12.55	12.55	46,189
02 Mar 23	12.74000 +0.14	12.80	12.20	12.67	23,325
01 Mar 23	12.60000 +0.16	13.00	12.30	12.40	22,182
28 Feb 23	12.44000 -0.14	12.73	12.23	12.56	12,565
27 Feb 23	12.57600 +0.25	13.20	12.06	12.36	17,258
24 Feb 23	12.32200 -0.28	12.82	12.20	12.60	9,606
23 Feb 23	12.60400 -0.31	13.29	12.60	13.20	10,169
22 Feb 23	12.91400 +0.23	13.40	12.33	12.92	16,165
21 Feb 23	12.68000 -1.01	13.80	12.43	13.80	17,372
17 Feb 23	13.69000 +0.47	13.88	13.00	13.36	14,715
16 Feb 23	13.21800 -0.72	13.99	13.20	13.71	25,121
15 Feb 23	13.94000 -0.36	14.30	13.52	14.09	17,435
14 Feb 23	14.29800 -0.28	14.97	14.00	14.97	11,374
13 Feb 23	14.57400 +0.05	14.75	14.20	14.75	7,708
10 Feb 23	14.52000 +0.08	14.78	14.07	14.07	14,546
09 Feb 23	14.44200 -0.70	15.35	14.20	15.29	17,688
08 Feb 23	15.14000 -0.07	15.60	15.00	15.20	11,943
07 Feb 23	15.21200 +0.00	15.78	15.02	15.60	17,042
06 Feb 23	15.21600 -0.38	15.60	15.00	15.20	18,518
03 Feb 23	15.60000 +0.05	15.98	15.38	15.55	23,992
02 Feb 23	15.55200 +1.05	15.80	14.60	14.60	28,862
01 Feb 23	14.50000 -0.16	15.20	14.18	15.00	33,022
31 Jan 23	14.66200 -0.68	15.78	14.60	15.44	29,564
30 Jan 23	15.34200 -0.25	15.80	15.20	15.60	12,843
27 Jan 23	15.59000 +0.49	15.80	14.92	15.00	56,631
26 Jan 23	15.10200 -0.09	15.60	14.80	15.50	17,881
25 Jan 23	15.19400 +0.21	15.40	14.68	15.00	31,342
24 Jan 23	14.98000 -0.03	15.90	14.41	15.80	38,381
23 Jan 23	15.01200 +1.01	15.40	13.62	14.33	51,688
20 Jan 23	14.00000 -0.40	14.74	13.61	14.40	30,595
19 Jan 23	14.40000 +0.00	15.00	13.61	14.64	15,415
18 Jan 23	14.40200 +0.14	15.94	14.34	14.34	48,767
17 Jan 23	14.26200 -0.33	15.00	14.06	15.00	23,316
13 Jan 23	14.59000 -0.41	15.98	14.20	14.80	38,193
12 Jan 23	15.00000 +1.78	15.36	13.64	13.80	56,154
11 Jan 23	13.21600 +0.62	14.40	12.41	12.64	32,208
10 Jan 23	12.60000 -0.20	13.20	12.00	13.20	25,365
09 Jan 23	12.80000 -0.30	13.83	12.60	13.48	20,351
06 Jan 23	13.09600 +0.90	13.89	11.03	12.03	61,381
05 Jan 23	12.20000 -0.36	12.80	11.40	12.80	25,076
04 Jan 23	12.55600 +0.23	13.16	11.80	13.00	31,348
03 Jan 23	12.32200 +1.32	13.00	11.00	11.00	66,415
30 Dec 22	11.00000 -0.12	11.40	10.57	10.60	33,394
29 Dec 22	11.11600 +1.23	11.20	9.76	10.00	52,568
28 Dec 22	9.88600 +0.49	10.07	9.40	9.64	52,919
27 Dec 22	9.40000 -0.47	10.00	9.40	9.80	39,831
23 Dec 22	9.86600 -0.24	10.40	9.70	10.20	24,751
22 Dec 22	10.10800 +0.11	10.48	9.60	10.00	28,450
21 Dec 22	10.00200 +0.28	10.38	9.85	9.99	22,534
20 Dec 22	9.72000 -0.48	10.70	9.70	10.48	48,554
19 Dec 22	10.20000 +0.20	10.66	10.00	10.45	135,712
16 Dec 22	10.00000 -0.84	10.80	10.00	10.80	82,093
15 Dec 22	10.84000 -0.24	11.50	10.62	11.00	42,862
14 Dec 22	11.08400 -0.03	11.40	11.00	11.00	40,297
13 Dec 22	11.11800 -1.89	13.40	10.35	13.00	224,276
12 Dec 22	13.01000 -2.39	18.00	9.90	16.70	360,563
09 Dec 22	15.40200 -0.18	15.80	15.01	15.60	60,890
08 Dec 22	15.58000 +1.02	15.58	14.42	14.80	33,948
07 Dec 22	14.56000 -0.55	15.73	14.26	14.80	44,558
06 Dec 22	15.11400 -0.35	16.40	14.80	15.40	31,464
05 Dec 22	15.46000 -0.54	16.14	15.40	15.70	27,694
02 Dec 22	16.00000 +0.14	16.40	15.30	15.80	22,567
01 Dec 22	15.86000 -0.28	16.19	15.60	15.80	10,972
30 Nov 22	16.13800 +0.69	16.14	15.40	15.40	26,323
29 Nov 22	15.44400 -0.76	16.30	15.40	16.20	26,702
28 Nov 22	16.20200 -0.55	17.60	16.20	16.25	26,166
25 Nov 22	16.75400 +0.01	17.00	16.20	16.27	7,134
23 Nov 22	16.74800 +0.35	17.00	16.31	16.31	10,240
22 Nov 22	16.40000 -0.40	17.00	16.24	16.40	13,322
21 Nov 22	16.80200 -0.41	17.80	16.27	17.00	19,257
18 Nov 22	17.20800 +0.00	18.00	16.82	18.00	29,334
17 Nov 22	17.20400 -0.69	18.40	17.06	17.80	19,543
16 Nov 22	17.89200 -0.34	18.48	17.60	18.30	32,008
15 Nov 22	18.23200 +0.29	18.59	17.80	18.40	25,523
14 Nov 22	17.94400 +0.54	18.33	17.30	17.60	30,122
11 Nov 22	17.40400 +1.00	17.98	16.00	16.60	36,153
10 Nov 22	16.40400 +1.96	16.89	14.60	16.00	57,503
09 Nov 22	14.44000 -1.16	15.50	14.22	15.40	28,657
08 Nov 22	15.60000 +0.01	16.00	15.20	15.59	27,752
07 Nov 22	15.59400 -0.07	16.32	15.00	16.00	14,851
04 Nov 22	15.66200 -0.87	17.00	15.23	16.40	25,515
03 Nov 22	16.53200 -0.69	17.04	16.01	17.04	20,604
02 Nov 22	17.22400 +0.33	17.58	16.32	17.00	25,966
01 Nov 22	16.89200 +0.89	17.39	16.00	16.00	36,450
31 Oct 22	16.00400 +0.22	16.20	15.20	15.40	12,753
28 Oct 22	15.78000 -0.09	15.90	15.13	15.60	17,452
27 Oct 22	15.87400 -0.46	16.40	15.55	16.36	21,664
26 Oct 22	16.33000 +0.33	16.80	15.40	16.00	16,356
25 Oct 22	16.00400 +0.81	16.34	14.90	15.40	29,685
24 Oct 22	15.19800 +0.80	15.36	14.00	14.40	47,988
21 Oct 22	14.40000 +0.17	14.87	13.80	14.20	25,594
20 Oct 22	14.23000 -0.01	14.70	14.20	14.24	20,021
19 Oct 22	14.24200 -0.50	15.16	14.20	14.59	38,441
18 Oct 22	14.74400 +0.24	15.00	13.94	14.86	43,552
17 Oct 22	14.50800 +0.45	14.80	14.10	14.60	22,942
14 Oct 22	14.05400 -0.66	15.50	14.00	14.71	19,165
13 Oct 22	14.71200 +0.11	15.14	14.06	14.06	18,277
12 Oct 22	14.60000 +0.00	15.20	14.10	14.79	16,862
11 Oct 22	14.60000 -0.53	15.38	14.04	14.80	24,928
10 Oct 22	15.13000 -0.83	16.20	14.84	15.64	19,527
07 Oct 22	15.95600 -1.07	17.18	15.63	16.80	19,461
06 Oct 22	17.02200 +0.88	17.34	15.77	15.77	52,943
05 Oct 22	16.13800 -0.27	16.40	14.83	16.40	37,978
04 Oct 22	16.40800 +2.41	16.80	14.30	14.80	67,631
03 Oct 22	14.00000 +0.00	14.60	13.94	14.12	42,528
30 Sep 22	14.00000 -0.75	15.10	14.00	14.75	21,904
29 Sep 22	14.75400 -0.26	14.90	14.21	14.90	18,947
28 Sep 22	15.01000 +1.00	15.20	13.60	14.20	44,708
27 Sep 22	14.00600 +0.08	14.80	13.84	14.19	40,827
26 Sep 22	13.92600 -0.80	15.20	13.62	14.60	66,930
23 Sep 22	14.72400 -1.10	16.00	14.50	15.60	108,272
22 Sep 22	15.82200 +0.17	16.20	15.55	15.71	61,275
21 Sep 22	15.64800 +0.03	16.00	15.20	15.94	65,291
20 Sep 22	15.62200 -1.04	16.60	15.37	16.52	55,796
19 Sep 22	16.66200 -0.97	17.40	16.40	17.40	55,539
16 Sep 22	17.63400 -0.54	18.00	16.60	17.80	68,154
15 Sep 22	18.17800 +0.42	18.60	17.53	17.53	41,345
14 Sep 22	17.76000 -1.13	19.20	17.27	18.55	112,093
13 Sep 22	18.89400 -0.70	19.46	18.42	19.40	41,986
12 Sep 22	19.59400 +0.48	19.96	19.12	19.20	27,687
09 Sep 22	19.11400 -1.09	20.70	19.05	20.40	56,719
08 Sep 22	20.20000 +1.20	20.60	18.40	18.70	69,494
07 Sep 22	18.99600 +1.73	19.00	17.22	17.64	50,706
06 Sep 22	17.27000 -0.84	18.80	17.20	18.40	50,608
02 Sep 22	18.10600 -0.17	19.20	17.90	18.40	54,134
01 Sep 22	18.27800 -1.12	19.42	17.43	19.20	178,110
31 Aug 22	19.40000 -0.80	20.80	19.38	20.20	183,445
30 Aug 22	20.20000 -2.20	21.80	20.00	21.20	227,303
29 Aug 22	22.40000 +1.60	23.60	20.40	20.40	109,689
26 Aug 22	20.80000 +0.00	21.00	20.20	20.60	52,201
25 Aug 22	20.80000 -0.60	21.40	20.20	21.40	75,503
24 Aug 22	21.40000 -0.20	21.60	20.80	21.40	69,980
23 Aug 22	21.60000 -0.40	22.60	21.00	22.00	87,244
22 Aug 22	22.00000 -1.40	23.00	21.20	22.40	190,792
19 Aug 22	23.40000 -1.80	24.60	23.00	23.40	243,549
18 Aug 22	25.20000 +4.20	35.40	24.60	34.60	3,782,712
17 Aug 22	21.00000 -0.20	21.60	20.60	21.20	43,143
16 Aug 22	21.20000 -1.00	22.40	21.00	22.20	40,445
15 Aug 22	22.20000 -0.80	24.20	21.40	22.80	80,402
12 Aug 22	23.00000 +1.60	23.00	21.20	21.80	63,783
11 Aug 22	21.40000 +0.60	22.40	20.79	20.80	102,821
10 Aug 22	20.80000 +1.20	21.20	19.25	19.84	49,156
09 Aug 22	19.60000 -1.00	21.20	18.81	20.80	92,681
08 Aug 22	20.60000 +0.60	21.60	19.60	19.81	107,881
05 Aug 22	20.00000 +0.22	20.20	17.00	19.52	179,859
04 Aug 22	19.77800 +0.18	20.40	19.40	19.90	117,736
03 Aug 22	19.60000 -0.01	20.40	19.16	20.00	169,206
02 Aug 22	19.60800 -0.99	21.00	19.51	20.60	132,923
01 Aug 22	20.60000 +0.89	21.88	19.02	20.40	112,054
29 Jul 22	19.70600 -0.49	21.20	19.60	20.00	43,857
28 Jul 22	20.20000 -1.20	21.60	20.20	21.60	46,125
27 Jul 22	21.40000 -1.00	23.00	20.70	22.60	55,300
26 Jul 22	22.40000 -0.40	23.20	21.60	22.80	40,436
25 Jul 22	22.80000 +0.60	23.20	21.80	23.00	50,910
22 Jul 22	22.20000 -2.20	25.00	21.80	24.60	100,235
21 Jul 22	24.40000 -1.60	26.40	24.00	26.20	66,226
20 Jul 22	26.00000 +0.80	26.60	24.60	24.80	62,837
19 Jul 22	25.20000 +2.00	25.20	23.00	23.20	44,893
18 Jul 22	23.20000 +0.80	24.60	22.40	22.60	61,650
15 Jul 22	22.40000 -1.80	24.40	22.40	24.40	41,989
14 Jul 22	24.20000 +0.40	24.40	23.20	24.40	38,712
13 Jul 22	23.80000 +1.20	24.20	21.20	21.20	44,147
12 Jul 22	22.60000 +0.40	22.70	20.10	22.20	69,968
11 Jul 22	22.20000 -2.20	25.20	22.00	24.80	94,493
08 Jul 22	24.40000 +2.20	24.80	22.20	22.20	136,057
07 Jul 22	22.20000 +1.60	22.40	20.40	20.60	82,923
06 Jul 22	20.60000 -0.20	21.60	20.00	20.20	43,046
05 Jul 22	20.80000 +2.00	21.00	18.20	18.20	100,779
01 Jul 22	18.80400 -0.89	19.87	18.55	19.23	96,136
30 Jun 22	19.69000 -0.31	20.20	19.00	20.00	115,614
29 Jun 22	20.00000 -0.20	20.20	18.60	19.80	154,671
28 Jun 22	20.20000 -0.40	21.60	20.00	20.20	63,903
27 Jun 22	20.60000 +0.00	21.00	19.63	20.60	58,378
24 Jun 22	20.60000 -0.80	22.40	20.40	21.00	524,400
23 Jun 22	21.40000 +1.69	21.40	19.70	19.70	99,064
22 Jun 22	19.71200 +0.17	21.20	18.80	19.20	112,673
21 Jun 22	19.54600 -1.05	21.40	19.02	20.60	218,447
17 Jun 22	20.60000 +2.07	21.00	18.20	18.47	185,251
16 Jun 22	18.52800 -0.19	19.14	17.42	18.50	179,364
15 Jun 22	18.71400 -2.09	20.60	18.40	20.60	284,445
14 Jun 22	20.80000 -0.60	21.60	20.40	21.40	145,183
13 Jun 22	21.40000 +1.20	21.40	18.20	18.80	300,789
10 Jun 22	20.20000 -1.00	21.01	18.05	21.00	321,619
09 Jun 22	21.20000 +0.20	21.60	18.88	20.40	265,053
08 Jun 22	21.00000 +0.20	22.80	20.00	20.00	333,035
07 Jun 22	20.80000 +3.50	22.00	16.80	16.95	591,489
06 Jun 22	17.30000 -1.50	22.90	17.20	22.80	985,842
03 Jun 22	18.80000 +2.60	21.40	16.20	16.20	641,179
02 Jun 22	16.19800 +0.20	16.80	15.87	16.80	104,725
01 Jun 22	16.00000 +0.71	16.56	15.60	16.50	183,238
31 May 22	15.28800 +0.89	16.32	14.00	14.68	290,534
27 May 22	14.40000 -0.17	15.20	14.06	15.18	88,433
26 May 22	14.57000 +0.01	15.20	14.20	14.62	49,156
25 May 22	14.56200 +0.43	14.80	14.16	14.20	55,415
24 May 22	14.13400 -1.26	15.32	14.02	15.32	64,123
23 May 22	15.39000 -0.45	16.40	15.20	16.08	56,358
20 May 22	15.84000 -0.04	17.40	15.00	16.80	122,243
19 May 22	15.88400 +0.24	16.00	15.00	15.60	89,071
18 May 22	15.64400 -1.63	17.40	15.40	17.11	84,059
17 May 22	17.27000 +0.07	17.77	16.70	17.46	49,454
16 May 22	17.20400 -0.53	18.86	17.00	18.86	45,285
13 May 22	17.73600 -1.10	20.00	17.60	19.13	61,586
12 May 22	18.83800 +1.04	19.53	16.60	16.60	42,392
11 May 22	17.80200 -2.60	20.20	17.40	20.00	87,349
10 May 22	20.40000 +3.35	20.60	17.93	17.93	75,922
09 May 22	17.05200 -0.44	17.87	16.61	17.20	57,903
06 May 22	17.49200 -0.71	19.60	17.06	19.60	85,276
05 May 22	18.20000 -1.80	19.89	18.15	19.78	104,838
04 May 22	20.00000 -0.60	20.60	18.63	20.20	70,283
03 May 22	20.60000 +0.78	21.00	19.87	19.87	69,926
02 May 22	19.81600 +1.54	19.90	18.38	18.60	72,839
29 Apr 22	18.27400 -1.32	20.20	18.27	19.60	89,851
28 Apr 22	19.59400 -0.61	20.80	18.50	20.20	106,611
27 Apr 22	20.20000 -0.40	21.80	20.20	21.20	59,084
26 Apr 22	20.60000 -1.80	22.50	20.60	22.20	64,892
25 Apr 22	22.40000 +0.60	22.80	21.20	21.40	115,696
22 Apr 22	21.80000 -0.20	22.80	21.80	22.40	56,839
21 Apr 22	22.00000 -1.60	24.20	22.00	23.80	85,077
20 Apr 22	23.60000 -0.60	24.60	23.45	24.60	65,843
19 Apr 22	24.20000 +0.20	25.40	23.40	24.40	79,532
18 Apr 22	24.00000 -2.20	26.20	24.00	26.00	58,997
14 Apr 22	26.20000 -1.40	27.60	25.60	27.60	48,191
13 Apr 22	27.60000 +1.40	27.60	26.20	26.40	56,165
12 Apr 22	26.20000 -0.20	28.19	26.00	27.20	68,535
11 Apr 22	26.40000 -2.40	28.80	26.20	27.60	157,567
08 Apr 22	28.80000 -0.40	30.30	28.20	29.80	74,654
07 Apr 22	29.20000 -0.20	31.00	28.60	29.80	120,653
06 Apr 22	29.40000 -0.60	29.80	27.80	29.60	212,714
05 Apr 22	30.00000 -2.40	33.00	29.40	32.80	346,209
04 Apr 22	32.40000 -16.20	34.00	29.41	32.60	1,034,319
01 Apr 22	48.60000 +1.00	49.20	47.00	47.40	51,813
31 Mar 22	47.60000 -2.00	50.20	47.40	50.20	55,308
30 Mar 22	49.60000 -0.20	52.60	48.40	49.80	70,903
29 Mar 22	49.80000 +3.60	51.40	47.00	47.40	139,950
28 Mar 22	46.20000 -3.30	50.10	45.70	49.40	166,659
25 Mar 22	49.50000 -2.50	52.40	49.40	52.40	56,825
24 Mar 22	52.00000 +2.80	52.60	48.70	50.00	123,369
23 Mar 22	49.20000 -3.40	52.80	49.20	52.00	154,847
22 Mar 22	52.60000 +0.20	54.35	52.40	53.40	100,888
21 Mar 22	52.40000 -3.20	55.80	52.10	55.20	139,786
18 Mar 22	55.60000 -0.80	58.00	54.80	56.00	688,048
17 Mar 22	56.40000 +3.00	56.40	52.40	52.80	166,395
16 Mar 22	53.40000 +0.20	54.40	50.70	54.00	183,918
15 Mar 22	53.20000 +0.80	53.60	51.60	52.80	156,833
14 Mar 22	52.40000 -6.80	61.00	51.40	59.00	177,280
11 Mar 22	59.20000 -3.60	65.00	59.20	64.00	74,462
10 Mar 22	62.80000 -1.80	64.00	60.60	63.20	63,843
09 Mar 22	64.60000 +5.60	64.80	59.80	60.40	124,752
08 Mar 22	59.00000 +0.40	60.10	55.60	58.40	115,667
07 Mar 22	58.60000 -0.60	60.80	57.00	60.00	80,267
04 Mar 22	59.20000 -3.60	64.20	59.20	62.60	58,939
03 Mar 22	62.80000 -4.20	67.80	62.60	67.40	66,521
02 Mar 22	67.00000 -0.80	69.17	65.80	66.80	46,811
01 Mar 22	67.80000 +0.80	69.72	66.10	66.60	58,401
28 Feb 22	67.00000 +3.00	69.10	62.80	63.00	97,487
25 Feb 22	64.00000 +0.60	65.80	60.00	63.80	72,841
24 Feb 22	63.40000 +4.80	63.40	55.60	56.60	96,673
23 Feb 22	58.60000 -5.00	64.20	58.60	64.20	65,356
22 Feb 22	63.60000 -1.20	66.20	63.20	63.40	54,455
18 Feb 22	64.80000 -0.80	66.40	64.30	64.80	57,615
17 Feb 22	65.60000 -5.20	70.30	65.00	70.00	58,756
16 Feb 22	70.80000 -0.20	72.20	67.60	70.40	85,133
15 Feb 22	71.00000 +4.20	71.00	67.00	67.40	89,549
14 Feb 22	66.80000 -2.20	69.60	66.00	69.60	63,376
11 Feb 22	69.00000 -1.00	71.80	67.60	70.00	39,290
10 Feb 22	70.00000 -0.60	75.10	68.00	68.40	112,499
09 Feb 22	70.60000 +5.00	71.60	66.20	66.40	89,039
08 Feb 22	65.60000 -1.60	66.80	63.60	66.80	56,638
07 Feb 22	67.20000 +5.20	67.40	61.40	61.40	81,412
04 Feb 22	62.00000 +2.60	62.90	59.20	59.80	74,800
03 Feb 22	59.40000 -0.80	61.80	59.30	60.00	64,193
02 Feb 22	60.20000 -4.20	65.20	59.90	63.60	104,938
01 Feb 22	64.40000 +0.60	66.90	62.00	63.40	143,611
31 Jan 22	63.80000 +2.00	64.90	61.40	61.40	130,956
28 Jan 22	61.80000 +0.40	62.34	58.40	61.00	78,214
27 Jan 22	61.40000 -0.80	64.60	61.00	63.60	93,045
26 Jan 22	62.20000 -2.20	67.40	61.60	65.80	80,298
25 Jan 22	64.40000 -1.00	65.60	61.70	64.40	104,439
24 Jan 22	65.40000 +4.00	65.80	59.00	60.80	102,125
21 Jan 22	61.40000 -1.60	65.00	61.20	62.40	109,982
20 Jan 22	63.00000 -3.60	68.60	62.80	67.20	84,164
19 Jan 22	66.60000 +2.40	69.60	63.50	64.20	70,534
18 Jan 22	64.20000 -8.80	73.80	64.00	73.80	79,613
14 Jan 22	73.00000 +4.40	73.30	64.60	67.80	127,827
13 Jan 22	68.60000 -1.80	71.60	68.20	70.80	87,321
12 Jan 22	70.40000 -4.60	75.20	70.30	75.20	97,986
11 Jan 22	75.00000 +5.20	80.20	70.00	70.00	152,269
10 Jan 22	69.80000 +0.00	71.60	67.40	69.20	178,804
07 Jan 22	69.80000 -0.10	73.60	68.20	72.80	164,046
06 Jan 22	69.89999 -26.70	96.00	63.50	94.40	486,061
05 Jan 22	96.60000 -5.80	105.40	96.20	102.00	61,879
04 Jan 22	102.39999 -0.20	103.40	98.80	102.80	62,772
03 Jan 22	102.60001 +7.40	102.60	94.20	97.00	52,983
31 Dec 21	95.20000 -0.20	98.40	95.00	95.20	37,315
30 Dec 21	95.40000 -1.00	99.20	94.60	96.00	53,780
29 Dec 21	96.40000 -1.20	98.60	95.60	97.80	30,385
28 Dec 21	97.60001 -2.40	104.20	97.40	99.60	52,795
27 Dec 21	100.00000 -3.60	104.40	100.00	103.00	47,341
23 Dec 21	103.60000 +3.40	104.60	99.00	101.80	54,107
22 Dec 21	100.20000 +2.60	102.20	95.80	97.20	45,093
21 Dec 21	97.60001 +0.20	99.70	96.80	98.60	36,241
20 Dec 21	97.39999 +1.60	99.20	92.70	95.40	80,269
17 Dec 21	95.80000 +6.40	99.20	88.30	89.40	180,469
16 Dec 21	89.39999 -4.20	94.77	88.80	93.80	71,938
15 Dec 21	93.60000 +4.60	94.00	86.28	89.80	90,409
14 Dec 21	89.00000 -3.80	92.20	88.10	92.00	71,852
13 Dec 21	92.80000 +0.80	96.00	91.30	92.20	45,287
10 Dec 21	92.00000 -2.80	98.00	91.40	95.80	45,030
09 Dec 21	94.80000 -4.80	100.00	94.60	98.40	63,837
08 Dec 21	99.60000 +1.80	100.20	95.80	98.00	62,593
07 Dec 21	97.80000 +3.60	100.00	94.80	95.20	103,143
06 Dec 21	94.20000 +4.40	95.60	88.80	91.00	62,600
03 Dec 21	89.80000 -5.60	96.70	89.20	95.40	118,937
02 Dec 21	95.40000 +1.40	96.90	92.50	94.40	59,319
01 Dec 21	94.00000 -3.60	100.60	93.80	98.20	113,410
30 Nov 21	97.60001 +0.80	98.80	93.30	96.20	100,153
29 Nov 21	96.80000 -5.20	102.20	96.20	101.60	113,013
26 Nov 21	102.00000 +0.40	102.60	97.00	99.60	80,671
24 Nov 21	101.60000 +0.20	103.00	98.80	100.40	57,628
23 Nov 21	101.40000 -0.60	102.60	98.80	102.20	89,612
22 Nov 21	102.00000 -0.60	104.96	98.80	102.60	117,389
19 Nov 21	102.60001 -2.40	106.60	102.00	104.20	106,440
18 Nov 21	105.00000 -3.00	110.40	103.80	108.40	96,250
17 Nov 21	108.00000 -4.20	111.80	107.80	111.60	72,882
16 Nov 21	112.20000 -2.00	115.40	111.60	114.00	77,441
15 Nov 21	114.20000 -3.00	119.40	113.80	118.60	53,071
12 Nov 21	117.20000 -3.60	123.00	115.70	120.80	57,085
11 Nov 21	120.80000 +1.40	125.40	119.00	120.00	95,498
10 Nov 21	119.39999 +5.00	127.40	113.20	114.40	267,639
09 Nov 21	114.39999 -5.80	122.00	114.00	120.20	118,135
08 Nov 21	120.20000 -5.40	127.00	120.20	127.00	172,729
05 Nov 21	125.60001 -5.20	132.40	123.60	132.30	167,685
04 Nov 21	130.80000 -7.60	138.80	129.20	138.80	228,217
03 Nov 21	138.39999 +0.00	139.00	132.80	138.20	86,281
02 Nov 21	138.39999 -0.20	140.00	134.10	139.40	51,062
01 Nov 21	138.59999 +8.60	141.60	129.00	131.80	128,108
29 Oct 21	130.00000 -4.20	135.40	129.70	134.20	59,875
28 Oct 21	134.20000 +1.00	136.60	132.20	133.20	95,096
27 Oct 21	133.20000 -3.00	136.60	132.00	135.80	74,794
26 Oct 21	136.20000 -4.80	144.00	135.60	141.60	44,830
25 Oct 21	141.00000 -5.80	146.72	140.20	146.40	48,666
22 Oct 21	146.80000 +1.00	147.00	140.90	145.60	40,957
21 Oct 21	145.80000 -2.40	149.70	145.40	147.20	25,051
20 Oct 21	148.20000 -3.80	152.60	146.90	151.20	32,089
19 Oct 21	152.00000 +3.40	156.00	148.60	148.80	46,289
18 Oct 21	148.59999 +3.60	149.80	144.80	148.00	67,583
15 Oct 21	145.00000 -6.80	154.40	144.40	154.40	60,336
14 Oct 21	151.80000 +0.40	158.20	151.20	152.00	80,551
13 Oct 21	151.40001 +0.60	157.00	149.80	156.80	39,550
12 Oct 21	150.80000 +0.60	152.20	148.20	150.00	34,922
11 Oct 21	150.20001 -0.40	153.00	149.40	151.20	40,001
08 Oct 21	150.60001 -2.80	156.80	149.20	153.00	25,865
07 Oct 21	153.39999 +1.40	158.80	150.60	152.60	77,097
06 Oct 21	152.00000 -9.80	161.80	151.30	160.80	68,078
05 Oct 21	161.80000 +4.80	164.00	155.20	156.80	27,456
04 Oct 21	157.00000 -4.40	161.60	155.00	157.40	60,056
01 Oct 21	161.39999 +4.80	162.40	153.80	157.40	44,427
30 Sep 21	156.60001 +1.20	160.80	154.80	155.40	27,954
29 Sep 21	155.39999 -3.40	161.04	152.80	160.00	39,249
28 Sep 21	158.80000 -9.80	168.40	158.40	168.00	62,270
27 Sep 21	168.60001 +8.60	170.00	159.78	160.60	54,785
24 Sep 21	160.00000 -8.00	166.30	160.00	166.00	44,191
23 Sep 21	168.00000 +2.60	168.60	161.40	166.60	34,625
22 Sep 21	165.40001 +3.00	168.00	162.50	162.50	32,709
21 Sep 21	162.39999 +3.00	163.70	159.20	160.20	38,066
20 Sep 21	159.39999 -10.20	168.60	156.60	165.00	80,714
17 Sep 21	169.59999 +1.80	170.00	161.20	169.00	91,073
16 Sep 21	167.80000 +0.80	168.20	164.40	167.80	35,122
15 Sep 21	167.00000 +3.60	167.20	162.00	163.40	32,933
14 Sep 21	163.39999 -6.80	172.00	162.60	170.40	47,630
13 Sep 21	170.20001 -4.20	174.20	162.80	174.20	84,559
10 Sep 21	174.40001 +8.20	174.60	161.80	166.40	93,382
09 Sep 21	166.20001 +1.20	171.60	164.80	164.80	34,957
08 Sep 21	165.00000 -4.00	169.20	161.80	168.80	29,291
07 Sep 21	169.00000 -0.60	172.20	163.60	169.20	36,995
03 Sep 21	169.59999 -6.20	174.40	168.20	174.40	52,586
02 Sep 21	175.80000 +0.40	177.70	173.20	175.00	40,287
01 Sep 21	175.40001 -1.60	176.60	169.60	174.28	57,300
31 Aug 21	177.00000 +6.60	180.80	169.80	169.80	86,391
30 Aug 21	170.40001 +3.20	172.30	166.20	168.20	73,575
27 Aug 21	167.20000 +7.80	168.80	159.80	160.40	69,350
26 Aug 21	159.39999 -1.40	163.78	157.70	161.80	46,506
25 Aug 21	160.80000 +2.60	164.00	156.20	158.20	60,410
24 Aug 21	158.20000 +4.80	158.20	150.20	154.00	46,871
23 Aug 21	153.39999 +9.00	155.60	148.00	148.00	86,868
20 Aug 21	144.39999 +3.00	147.40	140.00	140.80	42,504
19 Aug 21	141.40001 -4.20	147.60	141.20	145.40	46,212
18 Aug 21	145.60001 -3.60	150.40	145.00	149.20	29,330
17 Aug 21	149.20000 +2.00	150.30	144.40	147.20	38,267
16 Aug 21	147.20000 -3.80	151.20	146.80	151.20	29,029
13 Aug 21	151.00000 -4.20	155.80	150.50	154.40	42,961
12 Aug 21	155.20001 +0.60	155.80	151.99	154.20	40,877
11 Aug 21	154.60001 +3.80	154.60	149.40	150.40	41,602
10 Aug 21	150.80000 +6.40	152.40	143.80	145.00	76,961
09 Aug 21	144.39999 +5.60	145.20	138.00	139.20	73,582
06 Aug 21	138.80000 -6.20	146.00	136.80	145.60	99,243
05 Aug 21	145.00000 +1.20	146.20	139.80	141.50	226,830
04 Aug 21	143.80000 +4.00	157.80	140.00	142.20	100,833
03 Aug 21	139.79999 -14.60	153.00	138.80	152.80	120,697
02 Aug 21	154.39999 +2.60	157.00	150.80	153.20	53,877
30 Jul 21	151.80000 -1.40	155.60	150.00	152.60	37,544
29 Jul 21	153.20000 -2.20	158.80	152.90	155.20	43,413
28 Jul 21	155.39999 +8.40	158.20	147.40	149.20	63,236
27 Jul 21	147.00000 -2.20	148.60	139.80	148.60	67,260
26 Jul 21	149.20000 -0.20	150.40	145.60	150.40	43,226
23 Jul 21	149.39999 -4.60	155.00	144.80	154.00	63,091
22 Jul 21	154.00000 +0.40	155.80	149.50	151.20	75,516
21 Jul 21	153.59999 +9.20	155.35	143.80	145.40	110,681
20 Jul 21	144.39999 +1.00	145.80	138.40	142.00	92,373
19 Jul 21	143.39999 -0.20	145.00	137.40	141.40	109,875
16 Jul 21	143.59999 -0.20	146.40	141.80	143.00	86,115
15 Jul 21	143.80000 -0.20	146.60	141.00	144.00	112,588
14 Jul 21	144.00000 -7.00	151.61	142.60	151.20	150,449
13 Jul 21	151.00000 -0.80	153.80	150.00	152.80	120,869
12 Jul 21	151.80000 -4.40	155.40	149.60	155.40	70,110
09 Jul 21	156.20000 +3.20	158.20	150.40	152.20	54,083
08 Jul 21	153.00000 +7.80	153.50	138.22	140.30	103,026
07 Jul 21	145.20001 -5.00	151.00	142.60	150.20	140,480
06 Jul 21	150.20001 -3.20	152.60	149.00	152.00	82,882
02 Jul 21	153.39999 -6.60	161.00	150.00	161.00	131,174
01 Jul 21	160.00000 -1.40	161.54	156.00	161.54	136,508
30 Jun 21	161.39999 +12.40	163.60	145.40	148.40	341,325
29 Jun 21	149.00000 -6.80	155.80	147.00	155.80	144,292
28 Jun 21	155.80000 +1.80	156.80	149.20	153.80	199,056
25 Jun 21	154.00000 +0.00	157.80	151.40	156.80	705,767
24 Jun 21	154.00000 +2.00	159.80	150.00	152.20	158,639
23 Jun 21	152.00000 +1.60	153.40	148.40	150.00	105,955
22 Jun 21	150.39999 -1.80	153.80	142.20	152.20	220,056
21 Jun 21	152.20000 +1.40	160.30	150.20	151.40	182,948
18 Jun 21	150.80000 -1.80	153.96	148.20	151.20	239,012
17 Jun 21	152.60001 +1.00	156.00	147.02	149.80	182,202
16 Jun 21	151.60001 -0.60	157.40	148.20	152.00	224,589
15 Jun 21	152.20000 -9.20	161.00	151.40	160.40	241,654
14 Jun 21	161.39999 +1.20	173.00	160.00	165.80	317,699
11 Jun 21	160.20001 -93.40	194.00	152.00	193.20	1,080,895
10 Jun 21	253.60001 -6.40	263.73	246.00	262.00	159,695
09 Jun 21	260.00000 -20.80	285.60	257.60	278.40	93,700
08 Jun 21	280.79999 -12.40	312.00	277.00	297.88	113,931
07 Jun 21	293.20001 +5.80	298.00	281.20	290.60	122,533
04 Jun 21	287.39999 -2.40	295.80	286.60	291.80	39,096
03 Jun 21	289.79999 +0.40	293.00	284.80	284.80	44,370
02 Jun 21	289.39999 +1.20	297.60	286.50	292.20	65,622
01 Jun 21	288.20001 +0.20	302.00	286.60	292.20	69,389
28 May 21	288.00000 +9.00	295.60	282.00	283.40	73,026
27 May 21	279.00000 +2.60	280.40	273.80	280.00	119,166
26 May 21	276.39999 +3.00	281.15	275.40	276.60	43,764
25 May 21	273.39999 -8.20	289.00	272.60	281.60	40,979
24 May 21	281.60001 -5.60	291.67	280.00	286.00	79,092
21 May 21	287.19998 -7.40	300.00	286.20	297.40	43,527
20 May 21	294.59998 +0.20	300.80	291.93	295.40	57,457
19 May 21	294.39999 -7.60	301.00	280.20	282.40	55,861
18 May 21	302.00000 +1.00	306.58	294.60	297.80	68,338
17 May 21	301.00000 +29.60	304.00	263.60	264.41	185,841
14 May 21	271.39999 +10.00	282.20	253.00	265.50	181,208
13 May 21	261.39999 -64.00	287.80	246.40	280.00	607,762
12 May 21	325.40002 +128.80	348.00	181.60	193.20	2,930,572
11 May 21	196.60001 +2.00	203.60	188.40	194.60	79,269
10 May 21	194.59999 -10.40	205.60	194.20	205.60	56,627
07 May 21	205.00000 +5.20	206.00	199.60	201.80	53,571
06 May 21	199.79999 -4.20	205.40	194.20	201.00	63,803
05 May 21	204.00000 -2.00	211.00	201.20	204.80	43,779
04 May 21	206.00000 +1.40	208.80	199.80	203.00	72,355
03 May 21	204.59999 -11.80	222.00	204.60	214.64	67,760
30 Apr 21	216.39999 -0.40	220.60	213.80	214.20	60,217
29 Apr 21	216.80000 -3.00	220.60	214.10	220.40	45,786
28 Apr 21	219.79999 +6.20	225.00	202.00	210.80	91,444
27 Apr 21	213.60001 -0.40	219.40	209.60	215.60	63,009
26 Apr 21	214.00000 +2.00	216.00	208.20	211.40	71,528
23 Apr 21	212.00000 +1.60	215.60	209.20	212.00	35,156
22 Apr 21	210.40001 +3.00	219.20	202.20	207.40	54,545
21 Apr 21	207.39999 +11.00	207.60	188.20	195.00	99,346
20 Apr 21	196.39999 -9.80	211.40	190.20	206.20	127,192
19 Apr 21	206.20001 -23.60	227.80	205.40	224.00	100,690
16 Apr 21	229.79999 -14.40	245.80	223.40	245.80	150,748
15 Apr 21	244.20000 +6.80	247.00	233.60	239.60	83,139
14 Apr 21	237.39999 +10.00	243.20	222.00	226.00	98,566
13 Apr 21	227.39999 +11.00	230.00	208.20	209.83	89,475
12 Apr 21	216.39999 -13.60	229.20	205.60	228.00	87,737
09 Apr 21	230.00000 -6.60	237.40	227.68	237.20	60,131
08 Apr 21	236.60001 +5.00	238.30	230.00	231.60	37,458
07 Apr 21	231.60001 -2.80	234.70	225.40	230.60	49,592
06 Apr 21	234.40001 -14.00	253.80	232.60	253.80	66,582
05 Apr 21	248.39999 +11.40	248.80	233.20	237.27	86,615
01 Apr 21	237.00000 +10.60	241.80	216.40	220.20	247,730
31 Mar 21	226.39999 -1.60	240.00	225.00	228.80	202,807
30 Mar 21	228.00000 +2.80	235.00	219.00	224.40	65,222
29 Mar 21	225.20001 -3.00	235.00	214.80	225.40	66,145
26 Mar 21	228.20000 -8.20	242.00	222.40	238.40	55,192
25 Mar 21	236.39999 +30.20	237.40	205.80	206.00	137,793
24 Mar 21	206.20001 -23.00	232.40	203.40	232.40	98,103
23 Mar 21	229.20000 -26.20	253.60	228.20	252.10	122,904
22 Mar 21	255.40001 +12.60	260.00	235.40	241.60	121,650
19 Mar 21	242.80000 +20.80	247.60	216.00	223.07	534,012
18 Mar 21	222.00000 +5.40	228.40	214.90	216.40	99,662
17 Mar 21	216.60001 +5.60	228.00	196.20	197.00	117,838
16 Mar 21	211.00000 -9.40	224.80	206.40	220.60	62,065
15 Mar 21	220.40001 +2.00	228.80	214.60	218.00	78,847
12 Mar 21	218.39999 +5.80	219.80	204.00	211.00	72,875
11 Mar 21	212.60001 +11.60	215.80	202.00	207.20	66,431
10 Mar 21	201.00000 +6.80	205.80	195.20	198.60	50,255
09 Mar 21	194.20000 +14.80	200.20	180.40	181.80	60,994
08 Mar 21	179.40001 -10.00	193.00	178.40	187.00	47,518
05 Mar 21	189.40001 +6.80	190.80	165.00	181.40	94,058
04 Mar 21	182.60001 -11.60	199.80	172.80	192.80	119,431
03 Mar 21	194.20000 -8.40	203.00	191.00	198.00	38,536
02 Mar 21	202.60001 -6.00	207.00	200.20	203.80	64,438
01 Mar 21	208.60001 +11.80	210.60	200.20	204.71	86,205
26 Feb 21	196.80000 +1.80	201.80	187.80	196.00	66,609
25 Feb 21	195.00000 -3.60	202.80	189.20	196.60	56,041
24 Feb 21	198.60001 +4.80	203.40	192.40	197.00	40,959
23 Feb 21	193.79999 -7.80	199.60	180.20	195.00	85,415
22 Feb 21	201.60001 -3.80	205.00	197.20	202.70	92,144
19 Feb 21	205.40001 -4.80	213.40	203.20	213.40	44,930
18 Feb 21	210.20001 -11.20	219.60	205.40	213.40	72,818
17 Feb 21	221.39999 +10.00	221.80	205.00	207.00	107,225
16 Feb 21	211.39999 -4.60	216.40	204.00	216.00	78,344
12 Feb 21	216.00000 -1.80	218.00	202.40	210.80	107,445
11 Feb 21	217.80000 +22.60	245.80	214.00	218.87	338,875
10 Feb 21	195.20001 +0.00	202.00	186.80	200.40	76,720
09 Feb 21	195.20001 -4.00	200.80	191.40	199.00	84,858
08 Feb 21	199.20000 -5.80	211.00	195.80	206.20	97,106
05 Feb 21	205.00000 -2.60	207.00	198.30	206.80	53,205
04 Feb 21	207.60001 -3.40	213.00	203.20	212.38	44,397
03 Feb 21	211.00000 +3.80	215.80	204.20	207.60	54,215
02 Feb 21	207.20000 +0.40	215.00	202.00	214.80	55,321
01 Feb 21	206.80000 -2.20	212.00	197.20	209.20	90,218
29 Jan 21	209.00000 +26.20	238.00	203.00	220.60	226,979
28 Jan 21	182.80000 +3.00	197.80	180.00	186.80	89,283
27 Jan 21	179.79999 -20.00	200.00	178.20	193.40	109,929
26 Jan 21	199.79999 -5.60	219.60	193.40	206.40	94,685
25 Jan 21	205.40001 -13.80	223.40	202.20	219.20	105,634
22 Jan 21	219.20000 -2.60	229.80	216.00	220.40	70,639
21 Jan 21	221.80000 -9.20	232.40	215.40	232.40	76,781
20 Jan 21	231.00000 -15.80	243.80	221.20	241.80	98,463
19 Jan 21	246.80000 -9.20	268.80	242.20	261.98	153,694
15 Jan 21	256.00000 +20.20	256.60	230.40	242.00	192,944
14 Jan 21	235.80000 +25.00	249.00	208.20	211.20	107,488
13 Jan 21	210.80000 +10.60	220.00	197.83	200.60	115,416
12 Jan 21	200.20001 -9.20	220.00	189.00	210.80	129,417
11 Jan 21	209.40001 +7.60	222.00	198.00	200.00	120,621
08 Jan 21	201.80000 +15.40	206.00	185.00	186.00	125,431
07 Jan 21	186.39999 +10.80	189.40	176.20	177.00	124,061
06 Jan 21	175.59999 -2.00	185.60	168.00	178.00	121,860
05 Jan 21	177.60001 -3.00	193.00	175.00	180.00	108,052
04 Jan 21	180.59999 +16.80	184.60	165.00	165.20	191,533
31 Dec 20	163.79999 +7.40	164.60	152.80	157.40	84,973
30 Dec 20	156.40001 +4.40	159.00	150.00	152.00	48,869
29 Dec 20	152.00000 -5.60	158.96	145.40	157.60	87,019
28 Dec 20	157.60001 -1.40	184.00	143.40	161.20	259,398
24 Dec 20	159.00000 -1.80	163.60	156.24	161.43	49,018
23 Dec 20	160.80000 +9.20	164.80	145.40	155.00	141,278
22 Dec 20	151.60001 -3.60	163.42	150.40	157.40	148,175
21 Dec 20	155.20001 +0.60	172.00	148.60	149.20	326,280
18 Dec 20	154.60001 +0.00	155.00	148.00	153.60	137,344
17 Dec 20	154.60001 +6.20	155.80	142.60	147.00	140,229
16 Dec 20	148.39999 -12.40	160.40	145.10	160.00	180,109
15 Dec 20	160.80000 -3.20	162.99	152.60	159.40	191,474
14 Dec 20	164.00000 +6.20	173.20	145.60	158.67	377,415
11 Dec 20	157.80000 -3.70	165.00	150.60	161.00	294,322
10 Dec 20	161.50000 +7.70	168.80	135.20	141.00	966,223
09 Dec 20	153.80000 +22.80	167.20	138.60	150.60	4,728,711
08 Dec 20	131.00000 +102.20	158.00	104.00	109.40	15,987,094
07 Dec 20	28.80000 -8.80	39.20	21.80	38.20	674,214
04 Dec 20	37.60000 -2.40	41.01	35.00	40.20	131,422
03 Dec 20	40.00000 +2.40	41.40	34.20	36.20	165,176
02 Dec 20	37.60000 +7.00	44.80	30.76	30.80	706,240
01 Dec 20	30.60000 +1.60	31.60	28.80	28.80	59,403
30 Nov 20	29.00000 +0.20	29.40	28.20	28.40	40,055
27 Nov 20	28.80000 +1.40	28.80	27.40	27.60	29,601
25 Nov 20	27.40000 +0.00	28.00	27.20	27.60	30,398
24 Nov 20	27.40000 +0.40	28.60	26.40	28.00	116,726
23 Nov 20	27.00000 +1.00	27.20	25.80	26.20	60,034
20 Nov 20	26.00000 +0.20	26.20	25.60	26.20	31,867
19 Nov 20	25.80000 +0.40	26.00	25.40	25.40	29,753
18 Nov 20	25.40000 -0.20	26.20	25.10	26.00	31,639
17 Nov 20	25.60000 +0.80	26.00	24.60	24.80	65,880
16 Nov 20	24.80000 +0.20	25.00	24.40	24.40	16,156
13 Nov 20	24.60000 +0.40	24.80	23.92	24.80	21,941
12 Nov 20	24.20000 +0.00	24.60	23.80	24.00	27,768
11 Nov 20	24.20000 +1.40	24.60	22.80	23.00	46,123
10 Nov 20	22.80000 +1.20	23.20	21.81	22.20	32,924
09 Nov 20	21.60000 -0.80	23.40	21.40	22.80	27,391
06 Nov 20	22.40000 -0.60	23.40	22.40	23.20	10,139
05 Nov 20	23.00000 -0.80	23.80	22.60	23.80	9,893
04 Nov 20	23.80000 +1.80	24.10	21.60	22.00	33,790
03 Nov 20	22.00000 -0.80	23.20	21.60	23.00	13,192
02 Nov 20	22.80000 -0.20	23.60	22.20	23.40	24,781
30 Oct 20	23.00000 +0.60	23.40	21.40	21.80	27,309
29 Oct 20	22.40000 +0.60	22.78	21.20	22.00	10,660
28 Oct 20	21.80000 -1.00	22.60	21.40	22.20	15,910
27 Oct 20	22.80000 +0.40	23.20	22.20	22.40	11,301
26 Oct 20	22.40000 -0.60	23.60	22.40	23.20	21,532
23 Oct 20	23.00000 -0.60	23.87	22.60	23.40	13,867
22 Oct 20	23.60000 +0.20	24.20	23.20	23.40	13,528
21 Oct 20	23.40000 -0.20	23.80	23.40	23.60	16,052
20 Oct 20	23.60000 +0.00	23.80	23.00	23.60	18,608
19 Oct 20	23.60000 -1.80	25.80	23.60	25.60	30,673
16 Oct 20	25.40000 +0.60	26.00	24.60	24.60	17,492
15 Oct 20	24.80000 -1.20	26.00	24.60	25.20	26,910
14 Oct 20	26.00000 +0.60	27.00	24.40	25.80	79,484
13 Oct 20	25.40000 +1.00	25.80	24.00	25.00	45,107
12 Oct 20	24.40000 +0.40	25.20	23.80	24.20	11,813
09 Oct 20	24.00000 +0.00	24.40	23.80	24.00	12,225
08 Oct 20	24.00000 -0.80	25.00	23.80	24.40	16,022
07 Oct 20	24.80000 +0.20	25.40	24.60	24.80	10,969
06 Oct 20	24.60000 +0.60	25.60	23.80	24.20	16,672
05 Oct 20	24.00000 -1.00	25.20	22.40	25.20	48,387
02 Oct 20	25.00000 +0.80	26.00	23.60	23.80	62,431
01 Oct 20	24.20000 +0.80	24.80	22.60	23.60	24,961
30 Sep 20	23.40000 +2.60	24.00	20.40	20.40	54,417
29 Sep 20	20.80000 -0.60	22.00	20.50	21.40	15,339
28 Sep 20	21.40000 +0.20	22.40	20.80	21.80	13,343
25 Sep 20	21.20000 +0.40	22.00	20.40	21.00	9,726
24 Sep 20	20.80000 -0.80	21.80	20.20	21.20	17,736
23 Sep 20	21.60000 -0.80	23.00	21.20	22.60	27,399
22 Sep 20	22.40000 -0.20	23.40	22.40	22.60	14,434
21 Sep 20	22.60000 +0.20	23.40	21.80	22.60	23,062
18 Sep 20	22.40000 -0.20	23.92	22.20	22.20	40,428
17 Sep 20	22.60000 +0.40	23.60	22.00	22.40	20,177
16 Sep 20	22.20000 -0.20	23.00	21.20	22.00	16,802
15 Sep 20	22.40000 +0.00	23.00	21.80	22.80	18,221
14 Sep 20	22.40000 +2.40	22.60	20.40	20.40	36,011
11 Sep 20	20.00000 -0.80	21.40	20.00	20.80	15,328
10 Sep 20	20.80000 +0.00	21.80	20.60	21.00	16,605
09 Sep 20	20.80000 +0.89	21.40	19.14	19.81	30,948
08 Sep 20	19.91000 +0.87	20.40	18.20	18.94	16,752
04 Sep 20	19.03600 -0.96	20.20	18.00	20.00	32,234
03 Sep 20	20.00000 -0.60	20.60	19.80	20.00	25,165
02 Sep 20	20.60000 -1.00	21.80	20.00	21.80	48,524
01 Sep 20	21.60000 -0.40	22.40	21.40	22.00	34,470
31 Aug 20	22.00000 +0.40	22.60	21.58	22.35	33,935
28 Aug 20	21.60000 -0.60	22.60	21.60	22.00	17,983
27 Aug 20	22.20000 -1.00	23.40	21.60	23.40	36,890
26 Aug 20	23.20000 +0.40	23.60	22.80	23.20	30,331
25 Aug 20	22.80000 +0.60	23.20	21.80	22.00	30,576
24 Aug 20	22.20000 -0.60	23.40	21.40	23.00	50,974
21 Aug 20	22.80000 -0.80	24.00	22.80	23.80	30,811
20 Aug 20	23.60000 -0.20	23.80	23.38	23.60	19,307
19 Aug 20	23.80000 -0.20	24.23	23.00	24.20	56,679
18 Aug 20	24.00000 -0.80	25.16	24.00	24.80	38,540
17 Aug 20	24.80000 -0.80	26.00	24.40	25.80	41,259
14 Aug 20	25.60000 +0.40	26.40	24.80	25.20	43,530
13 Aug 20	25.20000 -0.20	25.80	24.80	25.20	24,291
12 Aug 20	25.40000 -0.20	26.60	24.60	25.60	28,021
11 Aug 20	25.60000 -1.40	27.00	24.20	27.00	57,081
10 Aug 20	27.00000 -1.40	28.00	26.20	27.80	52,618
07 Aug 20	28.40000 +1.00	29.60	27.60	29.40	95,543
06 Aug 20	27.40000 -0.40	27.80	26.60	27.60	98,418
05 Aug 20	27.80000 +1.40	28.60	25.40	26.80	128,468
04 Aug 20	26.40000 +2.60	26.80	23.60	24.00	89,836
03 Aug 20	23.80000 +0.40	24.48	23.00	23.00	42,441
31 Jul 20	23.40000 -1.20	25.40	22.20	25.00	73,561
30 Jul 20	24.60000 +0.00	25.20	24.30	24.60	25,176
29 Jul 20	24.60000 -0.60	26.40	24.40	26.20	59,578
28 Jul 20	25.20000 +0.00	25.80	24.60	24.80	23,036
27 Jul 20	25.20000 -0.60	26.60	24.80	26.40	39,149
24 Jul 20	25.80000 -0.20	26.80	24.60	25.40	39,804
23 Jul 20	26.00000 -1.40	27.40	25.80	26.80	48,544
22 Jul 20	27.40000 -0.40	31.40	25.00	28.40	257,037
21 Jul 20	27.80000 +2.40	28.40	25.60	25.80	205,941
20 Jul 20	25.40000 +0.60	26.00	25.00	25.20	95,761
17 Jul 20	24.80000 +1.20	25.60	24.20	24.60	88,048
16 Jul 20	23.60000 -0.20	24.40	23.20	23.80	66,928
15 Jul 20	23.80000 +0.40	24.00	23.20	23.60	18,294
14 Jul 20	23.40000 +0.00	23.80	23.00	23.60	25,329
13 Jul 20	23.40000 -1.20	25.40	23.20	24.40	30,894
10 Jul 20	24.60000 -0.20	25.00	24.20	25.00	24,703
09 Jul 20	24.80000 -0.80	26.60	24.00	26.40	65,769
08 Jul 20	25.60000 +2.00	26.20	23.40	23.80	72,166
07 Jul 20	23.60000 -0.60	24.20	23.40	23.60	31,175
06 Jul 20	24.20000 +0.60	24.40	23.60	24.00	30,026
02 Jul 20	23.60000 -0.20	24.60	23.00	23.80	24,793
01 Jul 20	23.80000 -0.40	24.40	23.60	23.80	13,297
30 Jun 20	24.20000 +0.60	24.80	23.20	23.60	23,269
29 Jun 20	23.60000 +0.20	24.60	23.20	23.40	28,340
26 Jun 20	23.40000 -1.20	24.60	23.20	24.40	40,368
25 Jun 20	24.60000 -0.80	26.00	24.40	25.40	18,002
24 Jun 20	25.40000 -1.80	26.80	24.20	26.80	55,174
23 Jun 20	27.20000 +3.40	27.80	25.00	25.60	139,484
22 Jun 20	23.80000 -1.00	25.00	22.00	24.60	70,767
19 Jun 20	24.80000 -0.40	25.40	24.60	25.00	33,289
18 Jun 20	25.20000 +0.80	25.40	24.60	24.80	27,161
17 Jun 20	24.40000 -1.20	26.20	24.00	24.80	95,087
16 Jun 20	25.60000 +0.40	26.00	24.60	25.40	42,183
15 Jun 20	25.20000 -1.00	26.00	23.00	24.80	93,521
12 Jun 20	26.20000 -0.60	28.40	25.00	27.60	220,381
11 Jun 20	26.80000 -7.20	28.40	25.00	26.00	395,849
10 Jun 20	34.00000 +9.60	71.80	32.80	43.80	8,939,439
09 Jun 20	24.40000 +7.20	25.60	17.00	17.20	169,932
08 Jun 20	17.20000 +0.80	17.80	16.40	16.80	9,529
05 Jun 20	16.40000 -0.35	17.40	16.40	17.00	6,525
04 Jun 20	16.74800 +0.55	17.00	15.80	15.80	7,739
03 Jun 20	16.20000 -0.20	16.80	16.00	16.40	3,508
02 Jun 20	16.40000 -0.20	16.60	15.60	16.40	3,895
01 Jun 20	16.60000 -0.20	16.60	16.00	16.60	3,466
29 May 20	16.80000 -0.20	17.00	16.00	17.00	3,122
28 May 20	17.00000 +0.60	17.20	16.20	16.80	6,496
27 May 20	16.40000 +0.20	16.80	15.60	16.40	8,975
26 May 20	16.20000 -0.20	17.00	16.20	17.00	6,168
22 May 20	16.40000 +0.00	16.60	15.20	16.40	3,741
21 May 20	16.40000 -0.20	17.20	16.20	16.40	2,674
20 May 20	16.60000 +0.60	16.60	16.20	16.20	3,596
19 May 20	16.00000 +0.20	16.60	15.40	16.20	8,250
18 May 20	15.80000 +0.43	16.60	15.20	16.00	7,084
15 May 20	15.37000 +0.17	15.60	14.54	15.12	5,545
14 May 20	15.20000 +0.00	15.60	14.40	15.60	7,998
13 May 20	15.20000 -2.40	18.00	14.40	17.40	21,346
12 May 20	17.60000 +0.40	18.00	17.00	17.40	13,762
11 May 20	17.20000 -0.60	18.40	17.20	17.60	10,566
08 May 20	17.80000 -0.80	18.60	17.40	18.60	8,509
07 May 20	18.60000 -0.40	20.40	18.00	19.00	2,913
06 May 20	19.00000 -1.00	20.80	18.40	20.80	9,292
05 May 20	20.00000 +0.20	20.80	19.80	20.20	13,737
04 May 20	19.80000 +2.80	19.80	17.80	19.20	12,340
01 May 20	17.00000 -1.40	19.00	17.00	17.40	8,261
30 Apr 20	18.40000 -0.80	20.00	18.00	19.60	9,169
29 Apr 20	19.20000 +0.20	22.20	19.00	21.00	15,980
28 Apr 20	19.00000 +2.00	20.00	17.60	17.60	14,554
27 Apr 20	17.00000 +1.60	17.00	15.40	16.00	13,753
24 Apr 20	15.40000 +0.20	16.20	15.00	15.20	9,578
23 Apr 20	15.20000 +0.20	15.60	15.00	15.20	4,620
22 Apr 20	15.00000 +0.80	15.20	13.80	13.80	7,368
21 Apr 20	14.20000 -1.40	15.80	13.80	15.20	20,398
20 Apr 20	15.60000 -0.20	16.20	15.20	16.00	10,517
17 Apr 20	15.80000 +0.60	16.40	15.20	15.20	8,502
16 Apr 20	15.20000 +0.40	15.80	14.60	15.60	13,531
15 Apr 20	14.80000 +0.80	15.20	14.00	14.20	17,822
14 Apr 20	14.00000 +0.60	14.60	13.60	14.00	22,199
13 Apr 20	13.40000 +0.40	14.20	13.40	13.60	19,165
09 Apr 20	13.00000 +0.40	13.60	12.80	12.80	9,085
08 Apr 20	12.60000 -0.20	13.80	12.40	12.80	18,452
07 Apr 20	12.80000 -0.20	13.80	12.40	13.20	16,551
06 Apr 20	13.00000 -0.60	15.00	13.00	14.40	16,312
03 Apr 20	13.60000 +0.40	13.80	13.20	13.40	5,511
02 Apr 20	13.20000 -0.20	14.00	13.00	13.40	5,160
01 Apr 20	13.40000 -0.68	14.40	13.20	14.40	7,784
31 Mar 20	14.07800 +0.28	14.60	13.40	14.00	13,625
30 Mar 20	13.80000 -0.40	14.60	13.40	14.20	10,284
27 Mar 20	14.20000 -0.60	15.80	14.20	15.00	7,245
26 Mar 20	14.80000 +0.40	17.00	14.40	15.40	23,579
25 Mar 20	14.40000 +0.60	15.00	13.80	13.80	9,273
24 Mar 20	13.80000 +0.20	14.60	13.00	13.80	7,635
23 Mar 20	13.60000 +0.20	14.60	13.00	13.40	6,800
20 Mar 20	13.40000 -1.33	16.80	13.20	15.40	11,306
19 Mar 20	14.72600 +0.33	15.00	13.60	14.40	6,098
18 Mar 20	14.40000 -0.20	15.40	13.20	14.80	10,456
17 Mar 20	14.60000 +0.20	16.60	14.00	14.40	13,470
16 Mar 20	14.40000 -2.80	17.60	13.00	14.80	12,613
13 Mar 20	17.20000 -3.00	22.60	16.00	22.60	13,853
12 Mar 20	20.20000 -1.60	21.80	17.00	21.80	10,663
11 Mar 20	21.80000 +0.80	22.40	21.00	21.20	10,566
10 Mar 20	21.00000 -1.20	22.80	21.00	22.00	5,583
09 Mar 20	22.20000 -2.00	24.60	21.60	23.60	7,432
06 Mar 20	24.20000 -1.40	26.00	23.80	24.40	11,261
05 Mar 20	25.60000 +0.20	26.20	25.00	26.20	3,353
04 Mar 20	25.40000 -0.20	25.80	24.20	25.60	3,969
03 Mar 20	25.60000 +0.40	26.20	25.00	25.20	4,552
02 Mar 20	25.20000 -0.80	26.60	25.20	25.80	3,102
28 Feb 20	26.00000 +1.40	26.00	24.60	24.80	6,146
27 Feb 20	24.60000 +1.60	25.80	21.60	22.00	13,117
26 Feb 20	23.00000 -3.80	27.40	19.20	26.60	9,197
25 Feb 20	26.80000 -0.20	27.60	23.60	27.20	10,266
24 Feb 20	27.00000 -1.40	28.60	26.20	27.00	5,249
21 Feb 20	28.40000 +0.20	28.40	27.20	28.00	1,844
20 Feb 20	28.20000 -0.60	28.80	26.40	28.60	6,475
19 Feb 20	28.80000 -0.40	29.40	28.25	29.20	2,930
18 Feb 20	29.20000 +0.00	29.60	27.80	29.00	4,201
14 Feb 20	29.20000 +0.00	29.60	28.60	28.80	2,473
13 Feb 20	29.20000 -0.20	29.60	28.80	29.20	1,825
12 Feb 20	29.40000 +0.40	29.40	28.40	28.80	2,174
11 Feb 20	29.00000 +1.60	29.20	27.20	27.40	4,710
10 Feb 20	27.40000 -1.80	29.40	26.80	29.40	13,523
07 Feb 20	29.20000 -1.20	30.40	28.80	30.40	7,550
06 Feb 20	30.40000 +0.40	31.00	29.60	29.60	7,261
05 Feb 20	30.00000 -1.00	31.00	29.60	30.80	6,743
04 Feb 20	31.00000 -0.40	32.20	30.00	31.40	6,590
03 Feb 20	31.40000 -0.40	32.80	31.00	32.00	3,115
31 Jan 20	31.80000 -0.60	33.00	31.40	32.00	3,169
30 Jan 20	32.40000 -0.60	33.20	32.00	33.00	2,484
29 Jan 20	33.00000 -0.20	33.60	32.60	33.20	1,968
28 Jan 20	33.20000 +1.00	33.20	32.00	32.40	2,916
27 Jan 20	32.20000 -1.80	33.20	32.20	32.60	3,250
24 Jan 20	34.00000 +1.00	34.00	32.20	33.60	8,901
23 Jan 20	33.00000 -1.40	34.60	33.00	33.80	3,536
22 Jan 20	34.40000 +0.40	35.00	33.40	34.00	11,894
21 Jan 20	34.00000 -0.20	35.60	33.00	34.60	4,933
17 Jan 20	34.20000 -0.40	35.40	33.40	35.00	4,702
16 Jan 20	34.60000 +1.00	34.60	33.00	33.60	2,932
15 Jan 20	33.60000 -0.60	34.60	33.20	34.20	2,330
14 Jan 20	34.20000 +1.20	35.00	32.20	32.80	5,060
13 Jan 20	33.00000 +0.00	33.80	32.40	33.00	1,885
10 Jan 20	33.00000 -0.60	34.20	32.40	33.80	6,079
09 Jan 20	33.60000 +0.20	34.00	32.80	33.40	1,480
08 Jan 20	33.40000 -0.20	34.00	32.00	33.20	3,495
07 Jan 20	33.60000 -1.00	35.40	31.00	34.60	17,959
06 Jan 20	34.60000 -1.40	36.20	34.00	36.00	5,659
03 Jan 20	36.00000 -1.00	37.00	35.00	36.80	7,583
02 Jan 20	37.00000 +3.00	38.80	33.80	33.80	32,174
31 Dec 19	34.00000 +2.80	34.40	31.40	31.40	16,582
30 Dec 19	31.20000 +0.20	31.80	30.20	30.80	4,619
27 Dec 19	31.00000 -0.60	32.00	30.60	31.60	5,158
26 Dec 19	31.60000 -0.40	32.00	31.20	31.20	4,738
24 Dec 19	32.00000 +0.80	32.60	31.00	31.00	4,157
23 Dec 19	31.20000 +0.40	32.60	30.20	31.00	10,396
20 Dec 19	30.80000 +0.20	31.00	30.20	30.40	7,252
19 Dec 19	30.60000 +1.00	30.80	29.40	29.80	6,046
18 Dec 19	29.60000 -0.80	31.00	29.40	30.00	5,335
17 Dec 19	30.40000 +1.00	31.20	28.80	29.40	15,902
16 Dec 19	29.40000 -0.80	32.00	28.60	29.40	15,024
13 Dec 19	30.20000 -0.40	31.60	29.60	30.60	5,383
12 Dec 19	30.60000 -1.00	32.60	29.80	31.40	11,307
11 Dec 19	31.60000 +0.20	32.20	29.80	31.80	9,100
10 Dec 19	31.40000 +1.00	32.00	29.20	30.60	39,501
09 Dec 19	30.40000 -1.00	32.00	30.20	32.00	40,586
06 Dec 19	31.40000 -5.40	37.80	28.20	37.80	114,765
05 Dec 19	36.80000 +1.00	37.40	34.00	35.80	9,167
04 Dec 19	35.80000 +0.40	37.00	34.00	35.80	11,008
03 Dec 19	35.40000 +2.80	37.80	31.40	32.20	32,425
02 Dec 19	32.60000 -3.40	36.80	32.40	36.60	13,303
29 Nov 19	36.00000 -2.00	38.00	34.40	38.00	5,022
27 Nov 19	38.00000 +0.00	38.80	37.00	38.00	9,478
26 Nov 19	38.00000 +2.60	40.40	34.40	35.20	14,341
25 Nov 19	35.40000 +2.40	35.60	32.60	33.20	6,057
22 Nov 19	33.00000 +0.00	33.60	32.00	33.40	5,422
21 Nov 19	33.00000 +2.40	33.40	30.80	31.00	11,348
20 Nov 19	30.60000 +2.80	31.80	27.80	28.00	14,681
19 Nov 19	27.80000 +0.00	29.40	27.40	28.40	8,744
18 Nov 19	27.80000 -1.00	29.40	27.40	29.00	7,821
15 Nov 19	28.80000 -0.40	30.20	28.00	28.60	12,429
14 Nov 19	29.20000 -1.00	31.20	28.20	30.80	13,313
13 Nov 19	30.20000 +3.00	31.00	27.40	27.40	33,678
12 Nov 19	27.20000 -2.00	29.60	25.80	28.60	19,498
11 Nov 19	29.20000 -0.40	30.40	28.00	30.00	9,548
08 Nov 19	29.60000 -0.40	32.60	29.60	30.00	31,606
07 Nov 19	30.00000 -5.80	37.40	28.80	36.80	29,872
06 Nov 19	35.80000 -3.20	41.00	35.00	37.80	36,337
05 Nov 19	39.00000 -9.60	42.80	36.00	42.00	29,872
04 Nov 19	48.60000 -0.20	52.00	46.80	52.00	11,316
01 Nov 19	48.80000 +3.20	50.00	45.80	46.00	6,694
31 Oct 19	45.60000 +1.00	47.00	43.40	44.60	8,391
30 Oct 19	44.60000 +1.80	45.40	41.00	42.80	5,955
29 Oct 19	42.80000 +2.80	43.00	39.60	40.00	6,082
28 Oct 19	40.00000 +1.00	40.80	39.00	39.20	4,519
25 Oct 19	39.00000 -0.80	39.80	38.60	39.80	4,444
24 Oct 19	39.80000 -0.40	40.40	38.60	40.00	1,875
23 Oct 19	40.20000 +0.80	40.80	38.60	39.60	4,217
22 Oct 19	39.40000 -1.80	42.80	38.20	41.40	6,842
21 Oct 19	41.20000 -1.60	43.40	41.20	42.60	3,858
18 Oct 19	42.80000 +0.00	43.40	42.20	43.40	1,299
17 Oct 19	42.80000 -0.40	43.20	41.60	43.20	2,166
16 Oct 19	43.20000 +1.40	43.40	41.60	41.60	1,362
15 Oct 19	41.80000 +0.00	43.60	40.80	41.80	3,608
14 Oct 19	41.80000 +0.20	43.40	40.80	41.20	1,232
11 Oct 19	41.60000 +0.20	43.40	40.60	42.60	6,832
10 Oct 19	41.40000 -1.60	43.80	41.20	42.60	4,077
09 Oct 19	43.00000 -3.00	46.80	41.00	46.60	5,378
08 Oct 19	46.00000 +0.80	46.60	44.80	44.80	2,108
07 Oct 19	45.20000 +1.40	46.20	42.80	44.00	4,509
04 Oct 19	43.80000 +0.00	45.00	42.00	43.60	2,529
03 Oct 19	43.80000 +0.60	44.60	41.20	43.20	7,196
02 Oct 19	43.20000 -0.80	44.80	40.60	44.20	8,169
01 Oct 19	44.00000 -0.80	46.00	44.00	44.40	2,170
30 Sep 19	44.80000 -2.80	48.00	40.60	47.40	8,302
27 Sep 19	47.60000 -2.60	50.80	45.00	50.80	7,834
26 Sep 19	50.20000 +0.40	51.00	47.60	49.20	7,215
25 Sep 19	49.80000 +1.00	50.80	47.00	48.80	6,421
24 Sep 19	48.80000 -2.00	51.00	45.40	49.80	11,711
23 Sep 19	50.80000 +1.80	51.20	49.00	50.00	20,419
20 Sep 19	49.00000 +3.80	50.00	45.20	45.20	22,398
19 Sep 19	45.20000 +3.00	45.20	41.80	42.00	9,544
18 Sep 19	42.20000 +0.40	42.40	39.80	42.40	3,186
17 Sep 19	41.80000 -0.60	43.00	41.60	42.40	2,023
16 Sep 19	42.40000 +1.00	43.00	40.20	40.60	4,748
13 Sep 19	41.40000 +1.40	41.80	39.40	40.20	5,225
12 Sep 19	40.00000 +1.00	40.40	38.40	38.40	1,914
11 Sep 19	39.00000 -0.20	40.80	38.00	39.00	5,183
10 Sep 19	39.20000 +1.60	39.40	36.80	37.80	3,852
09 Sep 19	37.60000 +0.00	38.60	36.40	37.00	3,859
06 Sep 19	37.60000 +0.00	38.60	36.40	37.60	5,472
05 Sep 19	37.60000 -0.40	38.60	36.80	38.60	3,641
04 Sep 19	38.00000 +0.00	38.60	37.60	38.00	4,236
03 Sep 19	38.00000 -0.40	38.60	37.60	37.80	2,629
30 Aug 19	38.40000 +0.80	39.00	37.60	37.80	1,820
29 Aug 19	37.60000 -0.60	40.20	37.60	38.80	2,569
28 Aug 19	38.20000 +0.40	39.40	37.60	37.80	2,852
27 Aug 19	37.80000 -3.00	39.80	37.40	37.80	14,636
26 Aug 19	40.80000 +0.20	42.80	38.20	40.80	4,055
23 Aug 19	40.60000 -1.20	41.80	40.00	41.20	2,247
22 Aug 19	41.80000 +1.40	42.60	40.40	40.80	5,366
21 Aug 19	40.40000 -1.80	43.60	40.20	42.40	6,333
20 Aug 19	42.20000 +1.00	43.00	41.00	41.20	9,062
19 Aug 19	41.20000 +1.00	41.60	39.80	40.60	11,628
16 Aug 19	40.20000 +1.00	41.40	38.20	39.20	6,973
15 Aug 19	39.20000 +2.00	39.20	36.40	37.20	8,286
14 Aug 19	37.20000 -1.60	38.60	36.00	38.00	4,746
13 Aug 19	38.80000 +1.80	39.60	36.60	36.60	8,942
12 Aug 19	37.00000 +0.60	37.80	34.80	36.20	4,991
09 Aug 19	36.40000 +1.00	37.00	34.20	35.20	9,441
08 Aug 19	35.40000 -0.80	39.00	35.00	37.00	11,169
07 Aug 19	36.20000 -10.20	45.00	35.00	45.00	30,226
06 Aug 19	46.40000 +0.40	47.80	43.60	45.80	7,176
05 Aug 19	46.00000 -1.00	48.00	44.40	46.60	6,943
02 Aug 19	47.00000 +1.00	48.40	45.80	46.20	4,665
01 Aug 19	46.00000 +0.60	49.80	45.40	45.40	19,771
31 Jul 19	45.40000 +1.20	49.00	44.20	45.00	11,273
30 Jul 19	44.20000 +0.40	46.00	44.20	44.20	7,790
29 Jul 19	43.80000 -3.00	47.00	43.00	46.00	8,313
26 Jul 19	46.80000 +0.80	47.60	45.00	45.80	4,606
25 Jul 19	46.00000 -2.00	47.80	45.20	47.80	5,542
24 Jul 19	48.00000 -0.60	49.20	47.00	48.00	7,198
23 Jul 19	48.60000 -1.40	53.40	48.00	50.40	12,193
22 Jul 19	50.00000 +4.00	50.00	45.00	46.80	16,496
19 Jul 19	46.00000 +0.80	46.20	43.00	45.20	14,613
18 Jul 19	45.20000 -2.00	49.00	42.00	47.60	30,785
17 Jul 19	47.20000 -9.40	58.00	47.00	56.00	47,118
16 Jul 19	56.60000 +7.40	57.00	48.20	50.00	59,240
15 Jul 19	49.20000 +4.20	49.40	44.20	44.40	15,513
12 Jul 19	45.00000 +0.20	46.00	43.00	44.80	12,777
11 Jul 19	44.80000 +4.00	46.00	40.40	40.60	27,845
10 Jul 19	40.80000 +3.60	40.80	37.60	37.60	11,627
09 Jul 19	37.20000 +0.60	38.00	35.60	36.40	6,032
08 Jul 19	36.60000 +0.80	36.80	36.00	36.00	3,659
05 Jul 19	35.80000 +1.00	36.60	34.60	34.60	3,172
03 Jul 19	34.80000 -1.00	36.60	34.00	35.40	3,772
02 Jul 19	35.80000 -0.80	36.60	34.00	36.40	3,771
01 Jul 19	36.60000 -0.60	37.40	36.20	37.40	2,935
28 Jun 19	37.20000 +0.60	37.80	35.20	37.00	10,172
27 Jun 19	36.60000 +1.00	37.00	35.20	35.20	5,606
26 Jun 19	35.60000 +1.60	36.60	34.40	34.40	7,511
25 Jun 19	34.00000 +1.40	34.40	32.60	33.40	5,430
24 Jun 19	32.60000 +0.00	34.20	31.80	32.20	5,273
21 Jun 19	32.60000 -0.60	33.80	31.40	33.60	8,816
20 Jun 19	33.19800 +1.00	34.00	31.00	32.40	9,732
19 Jun 19	32.20000 +0.80	33.70	31.40	31.40	8,343
18 Jun 19	31.40000 +1.40	31.40	30.00	30.60	4,196
17 Jun 19	30.00000 +0.80	31.20	28.80	29.40	4,272
14 Jun 19	29.20000 +0.60	31.40	28.60	28.60	6,537
13 Jun 19	28.60000 +0.60	29.40	27.40	28.00	3,513
12 Jun 19	28.00000 -0.20	28.60	26.20	27.80	9,309
11 Jun 19	28.20000 -0.80	29.00	26.20	29.00	5,815
10 Jun 19	29.00000 +0.40	29.80	28.51	29.00	2,286
07 Jun 19	28.60000 -0.20	30.00	27.74	28.60	1,200
06 Jun 19	28.80000 -1.20	30.00	27.40	30.00	3,298
05 Jun 19	30.00000 +1.40	30.20	28.60	28.60	3,234
04 Jun 19	28.60000 +0.00	29.40	26.78	28.80	1,643
03 Jun 19	28.60000 +0.60	29.40	27.60	27.80	2,256
31 May 19	28.00000 -1.60	29.00	26.40	29.00	3,118
30 May 19	29.60000 +1.80	30.20	27.80	27.80	4,463
29 May 19	27.80000 +0.60	28.00	27.00	27.00	3,602
28 May 19	27.20000 -2.40	30.40	27.00	30.00	11,994
24 May 19	29.60000 -1.20	30.60	29.20	30.60	2,759
23 May 19	30.80000 -0.60	31.00	28.40	30.60	5,995
22 May 19	31.40000 +0.40	31.80	30.20	30.60	5,351
21 May 19	31.00000 +0.60	31.40	28.80	30.60	9,458
20 May 19	30.40000 -2.40	33.00	30.00	32.60	12,210
17 May 19	32.80000 -3.60	36.20	32.20	36.20	16,582
16 May 19	36.40000 +0.00	37.00	35.20	36.40	8,431
15 May 19	36.40000 -1.80	37.80	35.80	37.00	7,559
14 May 19	38.20000 +1.20	38.80	36.20	37.00	4,595
13 May 19	37.00000 +0.40	37.80	35.00	35.40	5,723
10 May 19	36.60000 -1.20	39.20	35.60	37.40	10,692
09 May 19	37.80000 -0.60	38.60	37.00	37.60	1,783
08 May 19	38.40000 -0.40	39.00	37.00	38.40	4,138
07 May 19	38.80000 +0.20	39.80	38.00	39.00	4,658
06 May 19	38.60000 +1.00	39.60	36.80	37.20	8,181
03 May 19	37.60000 +1.60	37.80	35.00	36.00	8,147
02 May 19	36.00000 -0.60	36.80	35.00	36.80	4,247
01 May 19	36.60000 -1.00	37.60	35.40	37.60	2,494
30 Apr 19	37.60000 +1.20	38.80	35.60	36.40	6,379
29 Apr 19	36.40000 +0.80	36.80	35.00	36.00	2,131
26 Apr 19	35.60000 +0.00	36.87	34.56	35.20	4,713
25 Apr 19	35.60000 +0.00	36.00	34.60	35.40	2,198
24 Apr 19	35.60000 -1.20	37.40	35.20	36.20	5,438
23 Apr 19	36.80000 +1.80	37.00	34.00	35.60	4,591
22 Apr 19	35.00000 -0.40	36.00	34.00	35.60	7,875
18 Apr 19	35.40000 -1.00	37.00	35.40	36.40	7,422
17 Apr 19	36.40000 -2.40	39.00	36.40	39.00	14,601
16 Apr 19	38.80000 +1.00	39.20	37.50	37.80	5,443
15 Apr 19	37.80000 -3.60	41.80	36.60	41.00	21,926
12 Apr 19	41.40000 +0.80	42.00	40.20	41.00	6,842
11 Apr 19	40.60000 -1.80	42.40	40.00	41.80	17,619
10 Apr 19	42.40000 -2.00	44.80	41.40	44.20	30,900
09 Apr 19	44.40000 -2.60	47.40	43.40	47.00	18,979
08 Apr 19	47.00000 +1.40	47.40	44.80	45.00	18,400
05 Apr 19	45.60000 +1.40	46.80	43.40	44.60	17,897
04 Apr 19	44.20000 -0.60	46.00	43.40	45.00	19,992
03 Apr 19	44.80000 +1.40	45.00	42.80	43.80	25,856
02 Apr 19	43.40000 -0.20	43.60	41.20	43.60	18,745
01 Apr 19	43.60000 +3.80	44.40	39.00	39.00	77,334
29 Mar 19	39.80000 +1.40	40.40	38.40	38.60	30,565
28 Mar 19	38.40000 -1.60	40.60	38.00	39.40	30,390
27 Mar 19	40.00000 -0.20	41.60	37.60	40.40	55,348
26 Mar 19	40.20000 +2.40	41.80	35.20	36.80	141,239
25 Mar 19	37.80000 +9.20	53.00	35.40	52.80	994,577
22 Mar 19	28.60000 +1.20	28.80	27.20	27.40	5,359
21 Mar 19	27.40000 -0.20	28.80	26.60	27.60	12,206
20 Mar 19	27.60000 -1.60	29.00	27.40	29.00	6,957
19 Mar 19	29.20000 +1.00	29.40	28.00	28.60	4,766
18 Mar 19	28.20000 -0.80	30.00	26.40	28.60	20,928
15 Mar 19	29.00000 -0.40	30.00	27.20	29.60	13,046
14 Mar 19	29.40000 +3.60	30.20	25.40	25.80	37,184
13 Mar 19	25.80000 +3.20	26.00	22.60	22.80	21,115
12 Mar 19	22.60000 +0.20	23.00	21.60	22.20	6,426
11 Mar 19	22.40000 +1.20	22.40	21.20	21.60	3,821
08 Mar 19	21.20000 -1.00	22.20	20.80	21.80	4,057
07 Mar 19	22.20000 +0.20	22.60	21.20	22.20	2,755
06 Mar 19	22.00000 -1.00	23.00	22.00	22.80	3,687
05 Mar 19	23.00000 +0.40	23.00	22.40	22.80	5,513
04 Mar 19	22.60000 +1.40	23.00	21.80	22.00	7,572
01 Mar 19	21.20000 +0.20	22.00	20.80	21.00	7,353
28 Feb 19	21.00000 -0.60	23.00	20.40	21.60	9,272
27 Feb 19	21.60000 -0.60	22.80	21.40	22.20	4,691
26 Feb 19	22.20000 +0.00	23.00	22.20	22.20	4,933
25 Feb 19	22.20000 +0.40	22.40	21.80	22.20	5,158
22 Feb 19	21.80000 -0.80	22.80	21.40	22.60	4,139
21 Feb 19	22.60000 +0.20	23.20	21.40	22.60	2,854
20 Feb 19	22.40000 +0.40	23.60	21.00	22.00	11,324
19 Feb 19	22.00000 +1.20	22.00	20.60	20.80	7,388
15 Feb 19	20.80000 +0.00	22.00	20.40	20.60	6,006
14 Feb 19	20.80000 -1.00	21.80	19.80	21.80	12,573
13 Feb 19	21.80000 +0.20	22.00	21.00	21.80	6,556
12 Feb 19	21.60000 +0.60	22.80	21.00	21.00	6,576
11 Feb 19	21.00000 -0.20	22.00	20.80	21.20	7,533
08 Feb 19	21.20000 -1.40	22.60	20.40	22.60	9,572
07 Feb 19	22.60000 -0.60	24.40	21.60	24.40	5,538
06 Feb 19	23.20000 +0.20	23.80	22.80	23.00	4,553
05 Feb 19	23.00000 -1.40	25.00	23.00	24.60	7,294
04 Feb 19	24.40000 -0.20	25.40	24.20	24.60	6,451
01 Feb 19	24.60000 +1.20	24.80	23.00	23.60	8,441
31 Jan 19	23.40000 +0.40	23.60	22.60	23.00	12,165
30 Jan 19	23.00000 +0.00	23.60	22.40	23.00	4,758
29 Jan 19	23.00000 +0.40	24.20	22.00	22.80	8,441
28 Jan 19	22.60000 -2.80	25.80	21.40	25.00	23,980
25 Jan 19	25.40000 -1.00	27.00	24.40	25.60	26,528
24 Jan 19	26.40000 +5.00	29.00	23.00	23.00	52,502
23 Jan 19	21.40000 +0.00	22.20	20.40	21.80	10,124
22 Jan 19	21.40000 -1.80	23.00	21.40	22.60	8,677
18 Jan 19	23.20000 +1.00	23.80	22.20	22.20	9,179
17 Jan 19	22.20000 +0.60	23.00	21.00	21.60	8,763
16 Jan 19	21.60000 +1.80	23.40	19.00	19.80	23,681
15 Jan 19	19.80000 +0.60	20.00	18.40	19.60	6,798
14 Jan 19	19.20000 +0.20	19.80	17.80	18.60	8,779
11 Jan 19	19.00000 -0.60	20.80	18.40	20.20	14,643
10 Jan 19	19.60000 -2.00	22.20	19.60	21.60	15,811
09 Jan 19	21.60000 +2.80	22.00	19.00	19.00	16,217
08 Jan 19	18.80000 -0.20	20.40	18.20	19.00	10,213
07 Jan 19	19.00000 +1.40	22.00	18.20	18.40	26,718
04 Jan 19	17.60000 +2.00	18.80	15.80	16.20	20,494
03 Jan 19	15.60000 -0.82	17.60	15.60	17.40	9,449
02 Jan 19	16.42400 +2.63	16.55	13.60	13.82	35,223
31 Dec 18	13.79600 -1.36	15.20	13.21	15.20	27,384
28 Dec 18	15.15800 +0.36	15.40	14.55	14.83	12,941
27 Dec 18	14.80000 -0.40	15.40	14.40	15.20	11,414
26 Dec 18	15.20000 +0.60	15.60	14.00	14.60	13,736
24 Dec 18	14.60000 -0.60	15.80	14.00	14.80	9,927
21 Dec 18	15.20000 -0.20	15.60	14.60	15.40	37,559
20 Dec 18	15.40000 -0.20	16.20	15.00	15.60	7,540
19 Dec 18	15.60000 +0.00	16.36	14.55	15.40	26,870
18 Dec 18	15.60000 -0.80	16.40	15.20	16.40	7,154
17 Dec 18	16.40000 -0.40	17.98	14.80	17.20	26,576
14 Dec 18	16.80000 +0.80	17.00	15.40	16.20	37,428
13 Dec 18	16.00000 +1.00	17.00	13.80	13.80	55,863
12 Dec 18	15.00000 +2.60	15.60	12.40	12.40	124,973
11 Dec 18	12.40000 -1.40	15.00	12.00	15.00	34,302
10 Dec 18	13.80000 -1.20	16.00	13.60	15.80	21,462
07 Dec 18	15.00000 +0.06	15.80	14.60	14.80	34,315
06 Dec 18	14.94000 -0.66	15.60	14.60	15.49	14,059
04 Dec 18	15.60000 -1.40	17.60	15.60	16.80	24,601
03 Dec 18	17.00000 -0.20	18.00	16.60	18.00	10,232
30 Nov 18	17.20000 -1.20	19.00	16.20	19.00	22,290
29 Nov 18	18.40000 +0.00	19.36	18.20	18.20	18,491
28 Nov 18	18.40000 -0.80	19.20	18.00	18.60	30,357
27 Nov 18	19.20000 -2.60	22.80	19.00	21.80	40,119
26 Nov 18	21.80000 -3.20	25.00	21.20	25.00	32,283
23 Nov 18	25.00000 -0.60	26.00	25.00	25.60	19,576
21 Nov 18	25.60000 -2.60	29.00	25.60	28.00	14,894
20 Nov 18	28.20000 -0.60	28.60	27.60	28.60	6,011
19 Nov 18	28.80000 -0.80	29.40	27.80	29.00	4,062
16 Nov 18	29.60000 +0.60	30.40	28.40	30.40	10,893
15 Nov 18	29.00000 +0.80	29.00	27.20	27.80	9,992
14 Nov 18	28.20000 -1.20	29.80	27.80	29.60	9,803
13 Nov 18	29.40000 +0.40	30.40	29.00	29.40	4,146
12 Nov 18	29.00000 -2.20	31.20	29.00	31.20	16,633
09 Nov 18	31.20000 -2.20	33.00	30.60	33.00	11,004
08 Nov 18	33.40000 +1.60	34.20	31.00	31.60	17,890
07 Nov 18	31.80000 -0.20	32.40	30.80	32.00	7,643
06 Nov 18	32.00000 +0.00	32.80	30.60	32.20	14,148
05 Nov 18	32.00000 -2.40	35.00	31.60	35.00	14,683
02 Nov 18	34.40000 -4.60	40.40	34.20	39.00	23,313
01 Nov 18	39.00000 +6.40	39.20	31.80	32.80	49,555
31 Oct 18	32.60000 +1.80	33.00	30.00	30.80	7,283
30 Oct 18	30.80000 -0.40	32.60	30.00	31.20	7,367
29 Oct 18	31.20000 -2.60	34.20	31.20	34.20	11,181
26 Oct 18	33.80000 +1.60	33.80	31.20	32.20	6,455
25 Oct 18	32.20000 +0.80	33.20	31.60	32.00	8,108
24 Oct 18	31.40000 -4.80	37.40	30.00	36.00	12,380
23 Oct 18	36.20000 -2.20	38.00	35.20	38.00	9,828
22 Oct 18	38.40000 -2.80	43.60	37.20	41.80	19,522
19 Oct 18	41.20000 -0.60	42.80	41.00	41.80	8,948
18 Oct 18	41.80000 -3.20	46.00	39.60	44.80	19,665
17 Oct 18	45.00000 +1.60	46.00	43.00	43.40	12,991
16 Oct 18	43.40000 +2.20	47.40	41.40	41.40	35,690
15 Oct 18	41.20000 +3.40	41.80	37.60	38.00	15,186
12 Oct 18	37.80000 +0.60	38.80	37.20	38.00	7,498
11 Oct 18	37.20000 -1.40	39.60	36.20	38.00	9,846
10 Oct 18	38.60000 -0.60	40.40	38.60	39.20	11,857
09 Oct 18	39.20000 +1.00	40.80	38.40	38.40	9,806
08 Oct 18	38.20000 +1.20	39.80	37.00	37.20	9,651
05 Oct 18	37.00000 +0.00	37.80	35.60	36.60	6,881
04 Oct 18	37.00000 -1.00	42.40	36.00	40.00	40,203
03 Oct 18	38.00000 +2.80	38.80	34.00	35.60	23,438
02 Oct 18	35.20000 -0.60	37.00	35.00	36.00	11,897
01 Oct 18	35.80000 +0.20	36.40	33.80	35.80	8,723
28 Sep 18	35.60000 +1.00	37.00	34.40	34.40	25,295
27 Sep 18	34.60000 +2.20	35.60	32.40	32.40	17,445
26 Sep 18	32.40000 +0.60	33.00	31.80	31.80	6,208
25 Sep 18	31.80000 -0.60	33.20	31.40	32.80	5,846
24 Sep 18	32.40000 +0.00	33.20	31.60	32.40	3,871
21 Sep 18	32.40000 +0.00	33.20	31.60	32.20	6,234
20 Sep 18	32.40000 -0.60	33.60	31.40	33.40	6,190
19 Sep 18	33.00000 +0.00	34.20	32.20	33.00	9,294
18 Sep 18	33.00000 +0.00	34.60	33.00	33.40	7,299
17 Sep 18	33.00000 +0.60	34.00	32.00	32.00	6,579
14 Sep 18	32.40000 +0.40	33.60	30.00	32.00	9,963
13 Sep 18	32.00000 +2.00	32.20	29.60	30.00	13,345
12 Sep 18	30.00000 +0.60	30.20	28.60	29.20	7,493
11 Sep 18	29.40000 -0.20	30.00	29.00	29.80	5,955
10 Sep 18	29.60000 -0.40	30.60	29.20	30.00	6,230
07 Sep 18	30.00000 +0.60	32.40	29.40	29.80	6,612
06 Sep 18	29.40000 -3.40	32.80	29.20	32.80	16,875
05 Sep 18	32.80000 -0.60	34.00	32.00	34.00	8,142
04 Sep 18	33.40000 -0.60	37.40	33.00	35.00	30,978
31 Aug 18	34.00000 +5.20	36.00	29.00	29.00	42,675
30 Aug 18	28.80000 +0.00	30.20	28.80	28.80	12,224
29 Aug 18	28.80000 +0.80	30.60	27.60	27.80	14,321
28 Aug 18	28.00000 +0.40	28.40	27.40	27.80	8,744
27 Aug 18	27.60000 -1.60	29.40	27.60	29.20	11,856
24 Aug 18	29.20000 +0.80	29.40	28.00	28.40	10,758
23 Aug 18	28.40000 -1.20	29.80	28.40	29.40	3,637
22 Aug 18	29.60000 +0.40	30.00	29.00	29.40	5,968
21 Aug 18	29.20000 +0.40	29.40	27.20	28.80	11,178
20 Aug 18	28.80000 -0.20	29.80	28.40	29.40	3,366
17 Aug 18	29.00000 +0.40	29.80	28.60	28.80	3,553
16 Aug 18	28.60000 -0.20	29.40	28.00	28.80	8,497
15 Aug 18	28.80000 -1.80	30.80	28.00	30.60	12,889
14 Aug 18	30.60000 -1.00	32.00	30.60	31.60	7,134
13 Aug 18	31.60000 -0.60	32.40	31.40	32.00	10,433
10 Aug 18	32.20000 +0.20	32.60	31.40	31.80	7,266
09 Aug 18	32.00000 +0.00	33.20	31.60	32.20	12,459
08 Aug 18	32.00000 -2.00	34.00	31.60	34.00	12,935
07 Aug 18	34.00000 +0.80	35.00	32.80	35.00	7,929
06 Aug 18	33.20000 -1.80	35.00	32.40	35.00	12,156
03 Aug 18	35.00000 +1.60	35.40	33.00	33.40	12,474
02 Aug 18	33.40000 -5.40	42.00	32.20	41.80	58,424
01 Aug 18	38.80000 +7.40	39.20	31.60	32.00	37,058
31 Jul 18	31.40000 -1.80	33.20	31.40	33.00	21,535
30 Jul 18	33.20000 -0.20	34.80	33.00	33.40	10,051
27 Jul 18	33.40000 -1.00	35.20	33.20	34.40	9,708
26 Jul 18	34.40000 -0.40	36.00	34.00	34.80	5,421
25 Jul 18	34.80000 -0.40	35.80	34.20	35.20	5,480
24 Jul 18	35.20000 -0.20	36.80	34.80	35.60	8,697
23 Jul 18	35.40000 +0.80	36.00	34.60	34.80	5,581
20 Jul 18	34.60000 +1.20	34.80	34.00	34.00	4,713
19 Jul 18	33.40000 -0.40	34.60	33.40	33.80	4,968
18 Jul 18	33.80000 -1.20	37.20	33.40	35.00	7,304
17 Jul 18	35.00000 -3.00	39.40	35.00	37.80	11,208
16 Jul 18	38.00000 +0.00	38.80	37.40	38.20	7,018
13 Jul 18	38.00000 +0.60	39.40	37.00	37.20	11,760
12 Jul 18	37.40000 +0.60	37.80	36.20	37.00	7,436
11 Jul 18	36.80000 +1.20	37.60	35.60	35.60	7,275
10 Jul 18	35.60000 -1.40	39.00	35.20	37.40	22,663
09 Jul 18	37.00000 +2.00	38.00	35.00	35.40	16,996
06 Jul 18	35.00000 +1.60	35.40	33.00	33.00	11,192
05 Jul 18	33.40000 +1.20	33.80	31.60	32.40	12,558
03 Jul 18	32.20000 -0.80	34.00	31.40	33.00	14,263
02 Jul 18	33.00000 -1.60	34.60	32.40	34.00	14,665
29 Jun 18	34.60000 -1.60	37.40	34.00	36.60	18,367
28 Jun 18	36.20000 -1.40	37.80	35.20	37.80	11,335
27 Jun 18	37.60000 -1.20	39.60	37.00	38.80	15,444
26 Jun 18	38.80000 -0.20	40.40	37.20	39.00	18,446
25 Jun 18	39.00000 -2.60	41.80	37.80	41.60	24,823
22 Jun 18	41.60000 -1.20	44.40	40.60	42.60	162,268
21 Jun 18	42.80000 -3.20	46.40	41.80	46.00	31,256
20 Jun 18	46.00000 +0.40	47.00	45.00	45.60	10,893
19 Jun 18	45.60000 -1.80	47.00	45.20	47.00	7,835
18 Jun 18	47.40000 -1.00	48.20	45.60	47.80	13,443
15 Jun 18	48.40000 +1.20	48.60	45.80	46.80	20,783
14 Jun 18	47.20000 +0.00	48.60	45.80	47.20	14,225
13 Jun 18	47.20000 +0.20	47.80	46.20	47.00	6,146
12 Jun 18	47.00000 -0.20	47.60	45.00	46.60	8,515
11 Jun 18	47.20000 +1.20	47.20	44.40	45.80	15,762
08 Jun 18	46.00000 +0.80	47.20	44.40	45.40	10,226
07 Jun 18	45.20000 -2.60	47.80	44.00	47.80	18,630
06 Jun 18	47.80000 +0.20	48.60	46.80	47.60	15,046
05 Jun 18	47.60000 -2.00	50.40	45.00	49.60	33,728
04 Jun 18	49.60000 -0.20	49.80	47.40	49.60	21,152
01 Jun 18	49.80000 -5.80	56.80	48.40	55.60	48,701
31 May 18	55.60000 +10.00	66.60	48.40	49.60	238,113
30 May 18	45.60000 +36.40	54.00	44.00	49.00	43,693
29 May 18	9.20000 +0.20	9.60	9.00	9.20	64,972
25 May 18	9.00000 +0.20	9.20	8.40	8.80	64,548
24 May 18	8.80000 -0.40	9.60	8.20	9.60	81,569
23 May 18	9.20000 -1.40	10.40	9.00	10.20	239,786
22 May 18	10.60000 +0.40	11.00	10.20	10.20	44,081
21 May 18	10.20000 -0.80	11.00	10.00	11.00	83,169
18 May 18	11.00000 +0.00	11.40	10.80	11.40	37,583
17 May 18	11.00000 -0.20	11.60	10.80	11.20	29,627
16 May 18	11.20000 +0.00	11.60	10.40	11.40	45,310
15 May 18	11.20000 -1.00	12.40	11.20	12.20	77,060
14 May 18	12.20000 +1.80	12.40	10.40	10.60	161,649
11 May 18	10.40000 +0.00	10.80	10.20	10.40	51,651
10 May 18	10.40000 +0.20	10.60	10.00	10.20	40,845
09 May 18	10.20000 +0.40	10.20	9.80	10.00	50,149
08 May 18	9.80000 -0.40	10.20	9.80	10.20	65,872
07 May 18	10.20000 +0.20	10.60	10.00	10.40	51,243
04 May 18	10.00000 +0.00	10.40	10.00	10.00	65,155
03 May 18	10.00000 -1.20	11.20	10.00	11.20	133,640
02 May 18	11.20000 -0.20	11.80	11.20	11.80	53,312
01 May 18	11.40000 +0.80	11.60	10.60	11.00	48,490
30 Apr 18	10.60000 +0.00	11.00	10.40	10.80	38,044
27 Apr 18	10.60000 -0.60	11.40	10.60	11.40	39,013
26 Apr 18	11.20000 +0.40	11.40	10.60	11.00	40,652
25 Apr 18	10.80000 +0.20	11.00	10.40	10.60	25,060
24 Apr 18	10.60000 -0.20	11.20	10.40	11.00	47,719
23 Apr 18	10.80000 -0.40	11.40	10.80	11.40	39,853
20 Apr 18	11.20000 -0.60	11.80	11.20	11.80	26,950
19 Apr 18	11.80000 -0.20	12.20	11.60	12.00	28,629
18 Apr 18	12.00000 -0.40	12.60	11.60	12.60	49,527
17 Apr 18	12.40000 +0.40	13.00	11.80	12.20	78,742
16 Apr 18	12.00000 -0.20	12.60	11.80	12.20	48,167
13 Apr 18	12.20000 -0.40	12.60	12.00	12.60	61,401
12 Apr 18	12.60000 -0.20	13.00	12.20	12.80	65,676
11 Apr 18	12.80000 -0.60	14.00	12.00	13.80	110,635
10 Apr 18	13.40000 +3.20	13.80	10.00	10.20	196,532
09 Apr 18	10.20000 -0.60	11.00	10.20	10.80	77,089
06 Apr 18	10.80000 -0.60	11.80	10.60	11.20	72,901
05 Apr 18	11.40000 +0.00	11.60	11.00	11.60	62,567
04 Apr 18	11.40000 +0.20	11.80	10.40	11.20	80,270
03 Apr 18	11.20000 -0.20	12.00	11.20	11.60	83,854
02 Apr 18	11.40000 -1.67	13.20	11.20	13.20	145,180
29 Mar 18	13.06600 -0.40	13.60	12.80	13.60	64,933
28 Mar 18	13.46400 +0.06	13.51	12.61	13.43	51,211
27 Mar 18	13.40000 -0.20	14.20	13.20	13.60	67,073
26 Mar 18	13.60000 -0.60	14.00	13.00	13.80	110,167
23 Mar 18	14.20000 -1.00	15.20	14.20	15.00	90,587
22 Mar 18	15.20000 -1.00	16.20	15.20	16.00	90,408
21 Mar 18	16.20000 +2.00	16.40	14.20	14.40	189,069
20 Mar 18	14.20000 -0.40	14.80	13.80	14.80	72,855
19 Mar 18	14.60000 -0.20	15.00	13.60	14.80	100,238
16 Mar 18	14.80000 -0.60	15.60	14.60	15.60	140,493
15 Mar 18	15.40000 -0.80	16.40	15.20	16.00	55,891
14 Mar 18	16.20000 -0.20	17.00	14.40	17.00	265,452
13 Mar 18	16.40000 -3.20	19.80	16.40	19.60	284,526
12 Mar 18	19.60000 +3.00	20.80	16.80	17.00	621,610
09 Mar 18	16.60000 +1.60	17.00	14.40	14.80	323,508
08 Mar 18	15.00000 +3.60	15.00	12.40	12.80	605,891
07 Mar 18	11.40000 -0.60	12.00	11.20	11.80	71,801
06 Mar 18	12.00000 +0.20	12.80	11.00	12.60	190,039
05 Mar 18	11.80000 +1.40	12.80	10.80	11.20	246,249
02 Mar 18	10.40000 +0.80	10.60	9.40	9.80	79,993
01 Mar 18	9.60000 -0.30	10.00	9.60	9.80	48,650
28 Feb 18	9.90000 +0.10	10.18	9.40	9.80	36,876
27 Feb 18	9.80000 +0.00	10.20	9.60	9.80	34,597
26 Feb 18	9.80000 -0.20	10.60	9.60	10.00	49,254
23 Feb 18	10.00000 +0.05	10.40	9.40	10.00	66,243
22 Feb 18	9.95400 -0.65	10.88	9.80	10.80	87,010
21 Feb 18	10.60000 -0.20	11.40	10.60	11.00	41,616
20 Feb 18	10.80000 -0.20	11.20	10.80	11.00	46,612
16 Feb 18	11.00000 +0.00	11.40	10.80	11.20	45,274
15 Feb 18	11.00000 +0.20	11.80	10.80	11.00	104,587
14 Feb 18	10.80000 +0.20	11.00	10.40	10.80	30,752
13 Feb 18	10.60000 -0.40	11.20	10.40	11.00	46,630
12 Feb 18	11.00000 +0.60	11.20	10.20	10.60	51,090
09 Feb 18	10.40000 -0.60	11.20	9.60	11.20	102,469
08 Feb 18	11.00000 -0.60	11.80	11.00	11.60	46,995
07 Feb 18	11.60000 +0.00	12.00	11.20	11.60	47,094
06 Feb 18	11.60000 +0.40	11.80	10.80	11.20	85,589
05 Feb 18	11.20000 -0.60	12.20	11.20	11.80	43,167
02 Feb 18	11.80000 -0.20	12.20	11.40	12.00	62,014
01 Feb 18	12.00000 -0.40	13.00	11.80	12.60	97,836
31 Jan 18	12.40000 -1.00	13.80	12.20	13.40	135,309
30 Jan 18	13.40000 -0.60	14.00	13.40	14.00	57,745
29 Jan 18	14.00000 -0.20	14.40	13.80	14.20	63,802
26 Jan 18	14.20000 +0.20	14.40	14.00	14.00	45,804
25 Jan 18	14.00000 -0.20	14.60	14.00	14.40	48,602
24 Jan 18	14.20000 -0.80	15.20	14.20	15.20	80,662
23 Jan 18	15.00000 +1.20	15.20	13.60	14.00	127,266
22 Jan 18	13.80000 -0.20	14.60	13.80	14.20	61,387
19 Jan 18	14.00000 +0.20	14.40	13.60	14.00	52,160
18 Jan 18	13.80000 -0.60	14.60	13.40	14.60	89,567
17 Jan 18	14.40000 -0.80	16.00	14.20	15.40	111,962
16 Jan 18	15.20000 +0.40	16.40	14.80	14.80	161,011
12 Jan 18	14.80000 +0.80	15.20	13.80	14.20	100,221
11 Jan 18	14.00000 +0.20	14.60	13.80	14.00	77,774
10 Jan 18	13.80000 +0.20	14.20	13.40	13.60	94,153
09 Jan 18	13.60000 +0.00	14.20	13.40	14.00	51,465
08 Jan 18	13.60000 -1.00	15.00	13.60	14.60	118,592
05 Jan 18	14.60000 +0.00	15.18	14.47	14.98	35,278
04 Jan 18	14.60000 -0.20	15.20	14.20	15.20	65,814
03 Jan 18	14.80000 +0.00	15.40	14.60	15.00	28,737
02 Jan 18	14.80000 +0.80	15.40	14.00	14.20	87,653
29 Dec 17	14.00000 -0.60	14.80	14.00	14.80	79,410
28 Dec 17	14.60000 +0.80	14.80	14.00	14.00	85,089
27 Dec 17	13.80000 -1.00	15.20	13.80	14.80	92,961
26 Dec 17	14.80000 -0.20	15.40	14.80	15.00	39,399
22 Dec 17	15.00000 -0.40	15.80	15.00	15.60	75,141
21 Dec 17	15.40000 +0.00	16.00	15.00	15.40	52,014
20 Dec 17	15.40000 +0.00	16.00	15.20	15.60	46,641
19 Dec 17	15.40000 -0.20	16.40	15.40	15.80	52,140
18 Dec 17	15.60000 +0.20	16.40	15.40	15.40	48,235
15 Dec 17	15.40000 -0.60	16.00	15.20	16.00	126,087
14 Dec 17	16.00000 -0.60	16.80	16.00	16.60	36,535
13 Dec 17	16.60000 +0.20	16.80	15.80	16.40	65,428
12 Dec 17	16.40000 +0.00	17.20	16.00	16.60	74,666
11 Dec 17	16.40000 -0.40	17.60	16.20	17.00	95,672
08 Dec 17	16.80000 +0.01	17.00	16.20	17.00	87,148
07 Dec 17	16.78800 +0.43	16.90	15.69	16.50	104,005
06 Dec 17	16.36000 -0.84	17.40	16.10	17.38	108,561
05 Dec 17	17.20000 +0.59	17.60	16.60	16.80	158,099
04 Dec 17	16.60800 -0.99	18.10	16.44	18.10	164,049
01 Dec 17	17.60000 +1.60	18.00	16.00	16.00	262,594
30 Nov 17	16.00000 -0.20	16.80	15.80	16.20	101,899
29 Nov 17	16.20000 -0.70	16.80	15.80	16.60	120,682
28 Nov 17	16.89600 -0.30	17.40	16.60	17.40	56,456
27 Nov 17	17.20000 -0.77	18.00	16.70	17.89	99,918
24 Nov 17	17.96800 +0.17	18.13	17.50	18.12	43,636
22 Nov 17	17.80000 +0.00	18.40	17.80	18.00	94,392
21 Nov 17	17.80000 +0.01	18.40	17.20	18.20	82,179
20 Nov 17	17.78800 +0.16	19.20	17.60	17.92	225,585
17 Nov 17	17.63000 -0.97	18.97	17.55	18.89	104,205
16 Nov 17	18.60000 -1.13	20.40	18.00	20.00	119,365
15 Nov 17	19.72600 +0.36	22.80	19.20	19.38	105,229
14 Nov 17	19.36200 -1.24	20.79	17.78	20.00	113,487
13 Nov 17	20.60000 -4.00	24.20	19.80	24.20	165,476
10 Nov 17	24.60000 -2.40	28.70	24.00	27.00	191,839
09 Nov 17	27.00000 +0.20	28.60	26.20	27.80	61,700
08 Nov 17	26.80000 +1.40	27.52	25.60	25.60	68,805
07 Nov 17	25.40000 -4.80	30.00	24.60	29.60	147,761
06 Nov 17	30.20000 -1.00	31.60	30.10	31.00	34,806
03 Nov 17	31.20000 +1.20	31.40	29.40	30.40	34,344
02 Nov 17	30.00000 -0.40	31.00	29.00	31.00	51,751
01 Nov 17	30.40000 -1.20	32.40	30.20	32.40	31,912
31 Oct 17	31.60000 -0.40	32.60	30.80	32.40	26,803
30 Oct 17	32.00000 +0.80	32.20	31.20	31.40	35,077
27 Oct 17	31.20000 -0.60	32.00	30.80	31.80	35,459
26 Oct 17	31.80000 -1.00	33.20	31.60	33.00	19,175
25 Oct 17	32.80000 -0.20	33.40	31.83	33.40	31,681
24 Oct 17	33.00000 +1.60	34.80	31.80	34.00	81,595
23 Oct 17	31.40000 +0.00	32.20	31.00	31.60	34,130
20 Oct 17	31.40000 +0.00	31.80	30.60	31.80	19,509
19 Oct 17	31.40000 -0.60	32.00	31.00	31.80	24,967
18 Oct 17	32.00000 +0.00	32.80	31.40	31.80	25,080
17 Oct 17	32.00000 -0.80	33.80	31.80	32.80	34,606
16 Oct 17	32.80000 +0.80	33.40	31.60	32.20	50,175
13 Oct 17	32.00000 -1.00	33.53	31.00	33.40	42,571
12 Oct 17	33.00000 +0.40	33.91	32.00	32.60	37,201
11 Oct 17	32.60000 +0.00	33.20	31.80	32.80	32,628
10 Oct 17	32.60000 -0.60	34.20	32.30	33.80	36,461
09 Oct 17	33.20000 +1.00	34.40	32.00	33.00	56,370
06 Oct 17	32.20000 +0.40	32.40	30.60	31.60	49,513
05 Oct 17	31.80000 -0.40	33.40	31.60	32.60	71,998
04 Oct 17	32.20000 +0.00	33.20	31.80	32.60	59,393
03 Oct 17	32.20000 +0.40	32.50	31.20	31.80	68,189
02 Oct 17	31.80000 +2.00	32.40	30.42	31.00	56,848
29 Sep 17	29.80000 -1.20	31.60	29.60	31.00	81,063
28 Sep 17	31.00000 -1.00	33.00	30.60	32.20	62,074
27 Sep 17	32.00000 +1.20	33.40	30.80	31.20	49,004
26 Sep 17	30.80000 -0.60	31.80	30.40	31.40	22,479
25 Sep 17	31.40000 +0.00	32.40	30.10	32.00	34,795
22 Sep 17	31.40000 -0.40	32.60	31.20	32.20	55,033
21 Sep 17	31.80000 -2.20	34.50	31.60	34.00	52,999
20 Sep 17	34.00000 +0.20	34.60	33.40	34.20	23,689
19 Sep 17	33.80000 -1.40	36.31	33.60	35.60	34,857
18 Sep 17	35.20000 +0.80	37.20	34.40	35.20	38,037
15 Sep 17	34.40000 -2.40	37.60	34.00	36.80	68,351
14 Sep 17	36.80000 -3.20	40.00	36.40	40.00	129,132
13 Sep 17	40.00000 -0.40	41.60	39.00	40.60	17,150
12 Sep 17	40.40000 +0.40	41.78	39.10	40.00	18,946
11 Sep 17	40.00000 -3.20	45.20	39.20	44.60	33,395
08 Sep 17	43.20000 +0.00	45.40	42.60	44.00	26,363
07 Sep 17	43.20000 +0.00	44.00	41.80	43.20	11,600
06 Sep 17	43.20000 +0.20	44.20	42.00	43.60	23,150
05 Sep 17	43.00000 +1.20	43.20	41.00	42.00	28,618
01 Sep 17	41.80000 +1.00	43.60	39.20	41.20	40,385
31 Aug 17	40.80000 +3.60	41.20	36.60	37.20	31,519
30 Aug 17	37.20000 +0.60	38.20	35.00	36.40	21,028
29 Aug 17	36.60000 +1.20	37.20	34.60	34.80	22,657
28 Aug 17	35.40000 +2.00	36.60	33.70	33.80	55,626
25 Aug 17	33.40000 +0.20	33.80	32.40	33.40	15,611
24 Aug 17	33.20000 +0.60	34.00	32.40	32.80	23,016
23 Aug 17	32.60000 -0.40	34.40	32.50	33.00	24,281
22 Aug 17	33.00000 +0.60	34.40	32.80	32.80	42,619
21 Aug 17	32.40000 -2.20	34.40	32.00	34.20	43,058
18 Aug 17	34.60000 -0.20	35.40	33.60	33.80	31,626
17 Aug 17	34.80000 +0.20	35.80	34.20	34.60	28,630
16 Aug 17	34.60000 -2.20	37.20	34.20	37.20	17,287
15 Aug 17	36.80000 +0.40	37.40	35.40	36.40	19,833
14 Aug 17	36.40000 +2.00	36.40	34.20	34.60	18,450
11 Aug 17	34.40000 +1.80	34.60	32.40	33.20	21,376
10 Aug 17	32.60000 -0.20	33.40	31.50	32.60	28,703
09 Aug 17	32.80000 -1.20	34.02	32.10	34.00	19,129
08 Aug 17	34.00000 -0.20	34.60	33.80	34.00	17,050
07 Aug 17	34.20000 -0.20	35.00	33.20	33.40	20,964
04 Aug 17	34.40000 +4.60	34.80	29.80	30.40	32,557
03 Aug 17	29.80000 -4.60	34.13	29.40	33.40	67,952
02 Aug 17	34.40000 +1.00	36.60	34.00	34.00	66,446
01 Aug 17	33.40000 -5.60	39.60	33.30	39.60	58,259
31 Jul 17	39.00000 -1.40	40.80	38.40	40.00	11,830
28 Jul 17	40.40000 +1.20	41.00	38.60	39.20	10,013
27 Jul 17	39.20000 -1.60	41.20	38.40	41.20	16,986
26 Jul 17	40.80000 -0.20	42.00	40.20	41.00	9,949
25 Jul 17	41.00000 -0.20	42.40	40.20	41.00	19,247
24 Jul 17	41.20000 +1.40	42.00	39.60	40.00	14,281
21 Jul 17	39.80000 -1.00	42.70	39.40	41.80	23,092
20 Jul 17	40.80000 -0.60	41.80	40.20	41.20	11,539
19 Jul 17	41.40000 +0.40	43.00	40.60	41.60	14,112
18 Jul 17	41.00000 -1.80	43.40	40.20	42.60	17,200
17 Jul 17	42.80000 -0.20	44.20	42.40	42.80	12,625
14 Jul 17	43.00000 +0.20	43.80	41.20	42.00	11,680
13 Jul 17	42.80000 +1.20	43.20	40.00	41.20	12,720
12 Jul 17	41.60000 +2.20	41.80	39.40	39.60	17,204
11 Jul 17	39.40000 +0.40	40.60	38.40	39.80	17,312
10 Jul 17	39.00000 -0.80	40.80	38.40	39.00	12,340
07 Jul 17	39.80000 +1.80	40.40	37.60	38.20	13,215
06 Jul 17	38.00000 -1.60	39.40	37.80	39.20	10,229
05 Jul 17	39.60000 +0.60	40.00	38.40	38.40	17,619
03 Jul 17	39.00000 +1.20	39.30	37.60	37.60	6,715
30 Jun 17	37.80000 -1.60	39.20	37.20	39.20	18,382
29 Jun 17	39.40000 -1.40	40.60	38.80	40.40	28,121
28 Jun 17	40.80000 +0.80	42.00	40.00	40.60	25,082
27 Jun 17	40.00000 -4.40	45.00	39.80	44.60	35,266
26 Jun 17	44.40000 +2.40	44.70	41.80	42.40	42,937
23 Jun 17	42.00000 -0.20	44.00	41.08	42.20	47,817
22 Jun 17	42.20000 +1.40	43.20	40.00	41.20	29,829
21 Jun 17	40.80000 +2.20	44.00	38.06	38.40	61,930
20 Jun 17	38.60000 +1.80	38.80	36.20	36.40	57,748
19 Jun 17	36.80000 +1.40	37.40	35.00	35.00	25,796
16 Jun 17	35.40000 +0.40	36.00	33.80	34.20	37,803
15 Jun 17	35.00000 +0.20	35.80	34.60	34.80	20,945
14 Jun 17	34.80000 +0.20	36.50	34.00	34.60	24,880
13 Jun 17	34.60000 -0.20	35.50	34.20	34.80	15,323
12 Jun 17	34.80000 -0.80	36.20	34.60	35.00	23,132
09 Jun 17	35.60000 +0.00	36.70	34.60	35.60	24,779
08 Jun 17	35.60000 +1.00	37.00	34.10	34.60	29,785
07 Jun 17	34.60000 +0.80	35.20	32.20	34.20	26,376
06 Jun 17	33.80000 -1.40	35.74	33.60	35.40	37,584
05 Jun 17	35.20000 -3.00	38.40	34.20	38.20	39,143
02 Jun 17	38.20000 +3.60	38.20	34.60	34.60	78,560
01 Jun 17	34.60000 +0.40	35.00	33.60	34.60	26,208
31 May 17	34.20000 -0.80	36.20	33.80	35.60	43,053
30 May 17	35.00000 +0.60	35.40	33.80	34.40	45,353
26 May 17	34.40000 +0.40	34.60	33.60	34.00	16,633
25 May 17	34.00000 -0.20	34.80	33.80	34.80	23,254
24 May 17	34.20000 -0.60	34.80	34.00	34.60	12,102
23 May 17	34.80000 +0.20	35.50	33.60	35.00	26,349
22 May 17	34.60000 +1.40	34.65	32.00	33.20	28,120
19 May 17	33.20000 -0.20	35.20	32.40	33.40	29,904
18 May 17	33.40000 -0.60	34.60	33.00	34.40	28,822
17 May 17	34.00000 -2.40	36.00	33.60	36.00	31,826
16 May 17	36.40000 +0.20	37.60	35.20	37.00	19,974
15 May 17	36.20000 -2.00	39.20	36.00	38.80	27,803
12 May 17	38.20000 +0.60	39.00	36.22	37.60	20,736
11 May 17	37.60000 -4.60	42.40	37.20	41.60	33,774
10 May 17	42.20000 +2.80	46.00	41.00	41.00	56,730
09 May 17	39.40000 +2.20	40.00	36.00	37.80	46,227
08 May 17	37.20000 -0.60	38.60	35.96	38.00	36,712
05 May 17	37.80000 -0.90	40.00	37.00	39.20	25,970
04 May 17	38.70000 -4.10	44.40	38.20	41.60	47,004
03 May 17	42.80000 -3.20	45.60	42.60	45.40	23,795
02 May 17	46.00000 -1.40	47.87	45.00	47.60	26,714
01 May 17	47.40000 -1.00	49.50	46.80	49.00	20,517
28 Apr 17	48.40000 -2.00	51.60	48.00	50.60	24,615
27 Apr 17	50.40000 -3.00	53.60	50.20	53.40	19,021
26 Apr 17	53.40000 +1.20	54.00	51.40	52.00	20,114
25 Apr 17	52.20000 +1.20	52.60	50.80	51.60	18,502
24 Apr 17	51.00000 +0.40	52.00	50.60	52.00	18,611
21 Apr 17	50.60000 -2.80	53.40	50.40	53.20	23,431
20 Apr 17	53.40000 +0.60	53.80	52.00	53.00	14,017
19 Apr 17	52.80000 +0.20	54.40	51.60	53.00	15,683
18 Apr 17	52.60000 +0.00	53.00	50.00	52.20	13,409
17 Apr 17	52.60000 +1.60	53.40	50.30	51.20	31,440
13 Apr 17	51.00000 +0.60	52.20	49.60	50.00	12,536
12 Apr 17	50.40000 -0.60	51.60	50.20	51.00	10,857
11 Apr 17	51.00000 +0.60	51.60	49.60	50.40	14,231
10 Apr 17	50.40000 -1.60	53.60	50.20	52.00	17,148
07 Apr 17	52.00000 +1.00	52.00	49.60	50.60	23,869
06 Apr 17	51.00000 +0.00	52.20	50.00	51.00	28,735
05 Apr 17	51.00000 -4.40	55.60	50.60	55.60	46,877
04 Apr 17	55.40000 -0.60	57.00	53.82	55.80	30,560
03 Apr 17	56.00000 +0.40	57.40	55.20	55.80	17,221
31 Mar 17	55.60000 +0.00	56.40	54.80	55.60	26,413
30 Mar 17	55.60000 -1.40	57.60	55.40	56.80	20,144
29 Mar 17	57.00000 -0.60	58.40	56.40	57.00	22,126
28 Mar 17	57.60000 +0.00	58.48	56.40	57.60	14,782
27 Mar 17	57.60000 -1.60	59.80	56.60	58.60	14,579
24 Mar 17	59.20000 +2.00	60.00	57.80	57.80	56,375
23 Mar 17	57.20000 +0.60	58.80	56.02	56.80	11,593
22 Mar 17	56.60000 +0.60	56.91	53.80	56.00	20,491
21 Mar 17	56.00000 -3.60	60.20	55.80	60.00	26,622
20 Mar 17	59.60000 +0.20	60.40	58.20	58.80	17,288
17 Mar 17	59.40000 +0.40	60.20	57.00	57.60	35,665
16 Mar 17	59.00000 -0.60	60.40	58.00	59.40	34,352
15 Mar 17	59.60000 +2.20	60.10	57.40	57.60	36,362
14 Mar 17	57.40000 -1.60	58.20	56.20	58.20	19,576
13 Mar 17	59.00000 -0.20	60.00	55.00	59.00	25,414
10 Mar 17	59.20000 -2.40	64.40	55.40	64.20	118,657
09 Mar 17	61.60000 +10.60	61.80	52.20	52.20	159,852
08 Mar 17	51.00000 +2.40	52.80	49.00	49.00	29,523
07 Mar 17	48.60000 +0.60	49.20	46.00	47.60	21,736
06 Mar 17	48.00000 +0.40	48.40	46.20	47.40	23,370
03 Mar 17	47.60000 -0.60	49.40	47.00	47.80	20,087
02 Mar 17	48.20000 +1.20	49.41	44.80	47.00	24,489
01 Mar 17	47.00000 +0.80	48.60	46.40	47.80	24,564
28 Feb 17	46.20000 -1.80	49.00	46.00	48.60	27,809
27 Feb 17	48.00000 +0.60	49.00	46.60	47.40	21,348
24 Feb 17	47.40000 -0.80	48.10	45.73	47.40	33,423
23 Feb 17	48.20000 -2.40	51.20	47.60	50.20	22,649
22 Feb 17	50.60000 -2.60	54.00	50.00	53.20	30,599
21 Feb 17	53.20000 -0.40	54.40	52.80	54.00	13,122
17 Feb 17	53.60000 +0.80	54.40	53.00	53.40	17,934
16 Feb 17	52.80000 -1.40	54.60	52.40	54.40	31,038
15 Feb 17	54.20000 +1.60	54.20	51.00	52.40	20,176
14 Feb 17	52.60000 +0.80	53.20	49.00	51.60	41,089
13 Feb 17	51.80000 -0.60	54.40	50.60	54.40	20,159
10 Feb 17	52.40000 -1.80	54.40	51.80	53.80	22,994
09 Feb 17	54.20000 +1.80	54.80	52.40	52.40	11,637
08 Feb 17	52.40000 -2.20	54.20	50.60	54.20	20,920
07 Feb 17	54.60000 -1.60	56.60	54.00	56.40	14,516
06 Feb 17	56.20000 -0.80	58.00	56.00	57.00	12,019
03 Feb 17	57.00000 +0.00	57.80	56.40	57.60	16,027
02 Feb 17	57.00000 -1.20	59.00	56.60	58.40	13,035
01 Feb 17	58.20000 +0.80	58.80	55.80	58.00	18,499
31 Jan 17	57.40000 +3.40	57.80	52.60	53.60	18,046
30 Jan 17	54.00000 -3.20	56.40	53.60	56.40	11,752
27 Jan 17	57.20000 +1.00	58.00	55.80	56.60	10,992
26 Jan 17	56.20000 -1.00	57.20	55.60	57.20	13,644
25 Jan 17	57.20000 +1.80	57.20	54.40	55.80	24,205
24 Jan 17	55.40000 +3.80	55.50	49.80	51.80	30,924
23 Jan 17	51.60000 -0.40	54.00	50.40	52.20	24,083
20 Jan 17	52.00000 -2.00	54.50	51.60	53.80	16,570
19 Jan 17	54.00000 -2.40	57.60	53.20	56.60	19,968
18 Jan 17	56.40000 +0.60	57.20	55.00	56.00	18,011
17 Jan 17	55.80000 -3.60	61.17	55.40	59.60	25,103
13 Jan 17	59.40000 +0.00	61.40	58.50	59.80	21,501
12 Jan 17	59.40000 -0.80	61.20	58.20	60.20	18,668
11 Jan 17	60.20000 -2.40	63.37	57.40	62.60	37,771
10 Jan 17	62.60000 +0.20	63.80	61.20	62.80	14,879
09 Jan 17	62.40000 -0.60	63.60	62.00	63.00	18,078
06 Jan 17	63.00000 +0.60	63.80	62.00	63.40	29,865
05 Jan 17	62.40000 -4.20	67.00	61.20	66.60	31,894
04 Jan 17	66.60000 +1.80	67.60	63.20	65.00	21,442
03 Jan 17	64.80000 +3.20	65.00	61.40	63.00	20,903
30 Dec 16	61.60000 -0.80	63.00	60.20	62.20	25,745
29 Dec 16	62.40000 -1.00	65.00	61.50	63.80	18,494
28 Dec 16	63.40000 -2.60	67.00	63.20	66.00	18,980
27 Dec 16	66.00000 -1.40	69.60	65.80	67.40	25,070
23 Dec 16	67.39999 +3.00	69.00	64.80	65.00	25,677
22 Dec 16	64.40000 -2.80	68.00	63.20	67.20	22,273
21 Dec 16	67.20000 -1.00	69.40	65.60	68.20	39,200
20 Dec 16	68.20000 +7.00	69.00	61.40	62.60	128,082
19 Dec 16	61.20000 +1.60	63.40	59.36	59.60	29,594
16 Dec 16	59.60000 +1.40	61.00	58.40	58.80	39,985
15 Dec 16	58.20000 +3.60	59.90	55.30	55.40	38,986
14 Dec 16	54.60000 -0.20	60.40	54.20	55.40	82,883
13 Dec 16	54.80000 -2.60	58.80	54.40	58.00	27,440
12 Dec 16	57.40000 -0.80	60.00	57.00	57.80	25,868
09 Dec 16	58.20000 -3.40	61.60	58.00	61.20	26,972
08 Dec 16	61.60000 +2.80	61.80	57.60	58.60	21,206
07 Dec 16	58.80000 -2.40	60.49	56.80	60.40	29,209
06 Dec 16	61.20000 +2.20	61.80	58.00	59.40	21,312
05 Dec 16	59.00000 -1.80	60.60	57.70	59.60	24,976
02 Dec 16	60.80000 +1.40	62.00	58.40	59.40	15,497
01 Dec 16	59.40000 +1.60	60.40	57.00	58.20	28,109
30 Nov 16	57.80000 -3.80	62.00	57.00	61.20	85,737
29 Nov 16	61.60000 -2.40	64.20	61.20	63.80	20,858
28 Nov 16	64.00000 -3.40	66.40	63.40	66.00	22,758
25 Nov 16	67.39999 +1.00	68.20	65.80	66.00	7,167
23 Nov 16	66.40000 +0.80	67.00	63.00	64.00	17,496
22 Nov 16	65.60000 -1.00	67.40	62.80	67.20	18,948
21 Nov 16	66.60000 +0.00	67.60	65.22	67.60	16,731
18 Nov 16	66.60000 -2.20	70.60	66.20	69.20	41,007
17 Nov 16	68.80000 +1.00	69.20	66.60	67.60	21,592
16 Nov 16	67.80000 -2.00	69.20	65.80	69.00	27,384
15 Nov 16	69.80000 -4.20	74.40	69.00	74.20	56,538
14 Nov 16	74.00000 +6.80	74.00	66.00	68.00	57,218
11 Nov 16	67.20000 +2.40	68.40	60.45	64.00	55,638
10 Nov 16	64.80000 +1.80	69.80	60.60	64.60	68,118
09 Nov 16	63.00000 +6.80	63.30	55.40	56.00	82,175
08 Nov 16	56.20000 +2.60	59.40	53.08	53.40	42,821
07 Nov 16	53.60000 +4.80	53.80	50.00	50.40	18,943
04 Nov 16	48.80000 +0.20	51.80	48.00	48.00	18,840
03 Nov 16	48.60000 -2.00	53.20	45.60	49.00	22,331
02 Nov 16	50.60000 -1.60	53.00	50.60	52.20	9,742
01 Nov 16	52.20000 +0.20	54.40	50.40	51.40	17,606
31 Oct 16	52.00000 -0.40	53.60	51.80	53.60	13,772
28 Oct 16	52.40000 -0.40	54.00	50.60	50.80	14,161
27 Oct 16	52.80000 -2.40	55.82	52.60	55.40	13,013
26 Oct 16	55.20000 -0.20	56.60	54.40	55.00	13,018
25 Oct 16	55.40000 +0.40	55.80	54.20	54.80	10,245
24 Oct 16	55.00000 -1.80	58.40	54.80	56.80	13,401
21 Oct 16	56.80000 -0.40	60.00	56.20	56.40	33,128
20 Oct 16	57.20000 +0.60	58.00	54.20	56.40	15,968
19 Oct 16	56.60000 +1.00	57.80	54.00	56.00	19,804
18 Oct 16	55.60000 +0.40	58.00	52.80	56.00	33,242
17 Oct 16	55.20000 +1.40	56.60	52.20	53.40	35,063
14 Oct 16	53.80000 -4.60	60.18	53.60	58.40	45,225
13 Oct 16	58.40000 -2.20	60.80	58.20	59.80	30,508
12 Oct 16	60.60000 +0.40	62.00	58.80	59.00	46,999
11 Oct 16	60.20000 -4.20	64.22	58.20	61.40	48,400
10 Oct 16	64.40000 -3.00	67.40	60.40	65.80	56,753
07 Oct 16	67.39999 +7.00	68.40	59.40	60.40	126,471
06 Oct 16	60.40000 +0.40	60.70	57.40	60.40	58,805
05 Oct 16	60.00000 +5.20	61.20	53.00	54.40	84,782
04 Oct 16	54.80000 +1.40	55.00	52.90	53.20	40,229
03 Oct 16	53.40000 +1.20	54.45	52.20	52.80	37,932
30 Sep 16	52.20000 +2.80	52.80	49.00	49.20	64,695
29 Sep 16	49.40000 -0.60	50.00	48.20	49.00	46,567
28 Sep 16	50.00000 +0.00	50.60	48.40	49.60	28,722
27 Sep 16	50.00000 +1.40	50.20	47.20	48.60	35,172
26 Sep 16	48.60000 -1.00	49.60	47.80	48.40	20,308
23 Sep 16	49.60000 -1.00	50.60	47.80	50.60	113,124
22 Sep 16	50.60000 +3.40	50.80	45.80	47.20	67,269
21 Sep 16	47.20000 -0.20	48.00	43.60	47.40	53,424
20 Sep 16	47.40000 +5.20	49.00	42.60	42.60	77,189
19 Sep 16	42.20000 +1.80	43.00	40.00	40.80	74,744
16 Sep 16	40.40000 +2.60	40.60	37.00	38.20	52,284
15 Sep 16	37.80000 +1.60	37.80	36.20	36.40	16,788
14 Sep 16	36.20000 -0.60	38.00	36.20	37.20	13,550
13 Sep 16	36.80000 -1.60	38.20	36.20	37.80	15,518
12 Sep 16	38.40000 +1.40	38.60	36.00	36.20	23,557
09 Sep 16	37.00000 -1.00	39.60	36.80	38.00	67,128
08 Sep 16	38.00000 +1.20	38.60	36.80	37.00	25,834
07 Sep 16	36.80000 +1.60	39.40	36.80	39.40	30,604
06 Sep 16	35.20000 +0.60	35.20	34.00	34.20	7,339
02 Sep 16	34.60000 +0.40	34.80	34.00	34.80	4,822
01 Sep 16	34.20000 -1.00	35.00	34.00	35.00	7,422
31 Aug 16	35.20000 +0.20	35.60	34.43	35.00	17,297
30 Aug 16	35.00000 +0.60	35.40	34.60	35.00	12,956
29 Aug 16	34.40000 +0.60	35.00	33.20	33.40	9,454
26 Aug 16	33.80000 -0.20	35.00	33.40	34.20	8,411
25 Aug 16	34.00000 +0.60	35.40	33.00	33.40	16,287
24 Aug 16	33.40000 -2.40	38.40	32.60	36.00	33,525
23 Aug 16	35.80000 +1.00	36.40	34.80	35.20	14,688
22 Aug 16	34.80000 +0.20	35.20	34.20	34.40	11,510
19 Aug 16	34.60000 +0.00	35.00	34.00	34.60	9,845
18 Aug 16	34.60000 +0.80	34.80	33.60	33.60	6,442
17 Aug 16	33.80000 -0.80	35.00	33.60	34.60	7,965
16 Aug 16	34.60000 -1.00	35.60	34.20	35.00	7,386
15 Aug 16	35.60000 +1.00	36.00	34.20	34.40	8,650
12 Aug 16	34.60000 -0.20	34.90	33.72	34.80	6,191
11 Aug 16	34.80000 +0.60	35.00	33.00	34.20	9,156
10 Aug 16	34.20000 -2.00	36.20	34.20	36.00	11,552
09 Aug 16	36.20000 +0.80	36.20	34.80	34.80	10,524
08 Aug 16	35.40000 +0.20	35.80	34.00	34.60	8,557
05 Aug 16	35.20000 +2.00	35.40	33.04	33.20	17,198
04 Aug 16	33.20000 -2.60	35.80	32.80	35.80	17,314
03 Aug 16	35.80000 +1.40	35.80	34.40	34.40	15,777
02 Aug 16	34.40000 -0.40	35.20	34.00	35.00	8,896
01 Aug 16	34.80000 +1.20	35.00	33.40	34.00	10,969
29 Jul 16	33.60000 -1.20	35.40	33.60	34.60	19,673
28 Jul 16	34.80000 -0.40	36.60	34.40	35.20	15,112
27 Jul 16	35.20000 +1.60	36.20	33.56	34.00	33,321
26 Jul 16	33.60000 +1.80	35.00	31.40	31.80	45,032
25 Jul 16	31.80000 +0.00	32.10	31.20	32.00	21,230
22 Jul 16	31.80000 +0.40	32.40	31.40	31.80	7,247
21 Jul 16	31.40000 -0.40	33.10	31.20	31.80	10,422
20 Jul 16	31.80000 +0.00	32.80	31.60	31.80	13,208
19 Jul 16	31.80000 -2.00	34.00	31.60	34.00	17,401
18 Jul 16	33.80000 +0.20	34.40	33.40	34.00	8,352
15 Jul 16	33.60000 +1.60	34.00	32.00	32.80	15,883
14 Jul 16	32.00000 +0.00	32.40	31.40	32.40	16,126
13 Jul 16	32.00000 -2.00	34.00	32.00	34.00	15,433
12 Jul 16	34.00000 +0.00	34.20	32.80	34.00	22,132
11 Jul 16	34.00000 +0.00	35.80	33.60	34.60	20,890
08 Jul 16	34.00000 +1.40	34.20	32.40	33.00	29,582
07 Jul 16	32.60000 +1.60	33.40	30.80	31.40	37,873
06 Jul 16	31.00000 +0.40	32.00	30.40	30.60	11,656
05 Jul 16	30.60000 -0.80	32.79	30.20	31.40	20,730
01 Jul 16	31.40000 +0.20	31.80	30.40	31.40	13,042
30 Jun 16	31.20000 +0.00	31.80	30.60	31.60	14,198
29 Jun 16	31.20000 +0.20	32.40	31.00	32.40	20,715
28 Jun 16	31.00000 +1.60	32.00	29.80	30.00	28,336
27 Jun 16	29.40000 -3.00	32.60	29.40	31.60	36,246
24 Jun 16	32.40000 -0.80	32.80	31.00	31.60	50,490
23 Jun 16	33.20000 +1.60	33.60	31.60	32.40	17,298
22 Jun 16	31.60000 +0.80	33.00	30.80	31.00	17,042
21 Jun 16	30.80000 -0.80	32.20	30.20	31.60	22,960
20 Jun 16	31.60000 +0.00	33.10	30.80	32.40	21,273
17 Jun 16	31.60000 -1.40	33.20	31.40	33.20	36,208
16 Jun 16	33.00000 +0.40	34.60	32.00	34.60	28,872
15 Jun 16	32.60000 +0.40	33.63	32.20	32.60	17,606
14 Jun 16	32.20000 -0.40	34.20	32.20	32.60	16,598
13 Jun 16	32.60000 -1.20	35.40	32.60	33.80	20,195
10 Jun 16	33.80000 -2.00	35.40	33.60	35.20	30,701
09 Jun 16	35.80000 -2.00	38.00	35.20	37.60	27,414
08 Jun 16	37.80000 +0.80	38.60	36.00	37.40	29,625
07 Jun 16	37.00000 -0.20	38.60	36.40	37.20	23,385
06 Jun 16	37.20000 -0.20	38.20	36.00	37.00	20,279
03 Jun 16	37.40000 -2.00	41.00	37.00	40.00	31,707
02 Jun 16	39.40000 +2.40	39.80	37.40	37.40	34,541
01 Jun 16	37.00000 +2.00	37.80	36.00	36.00	31,044
31 May 16	35.00000 +1.00	36.00	33.46	33.60	19,501
27 May 16	34.00000 -0.20	34.60	33.60	34.40	13,037
26 May 16	34.20000 -1.80	36.16	33.80	35.20	16,788
25 May 16	36.00000 +0.80	36.80	35.40	35.80	20,150
24 May 16	35.20000 +1.20	36.00	34.20	34.80	23,535
23 May 16	34.00000 +1.00	34.80	33.20	33.60	15,002
20 May 16	33.00000 +0.60	34.20	32.40	32.80	20,444
19 May 16	32.40000 -0.60	34.40	32.00	33.20	13,955
18 May 16	33.00000 -0.20	34.00	32.00	32.60	9,617
17 May 16	33.20000 -1.00	35.40	32.80	34.60	17,472
16 May 16	34.20000 +0.60	35.00	34.00	34.20	18,236
13 May 16	33.60000 -1.60	36.00	33.40	35.40	54,042
12 May 16	35.20000 -1.20	37.40	33.80	37.20	27,125
11 May 16	36.40000 -2.00	39.00	36.40	38.80	8,548
10 May 16	38.40000 +1.20	39.20	36.30	38.00	7,447
09 May 16	37.20000 +1.40	39.80	36.20	36.20	17,312
06 May 16	35.80000 +0.00	38.00	35.20	36.20	15,067
05 May 16	35.80000 -1.20	37.80	35.40	37.80	6,681
04 May 16	37.00000 -1.40	39.20	36.80	38.40	12,869
03 May 16	38.40000 -1.80	40.00	38.20	39.80	11,479
02 May 16	40.20000 +0.20	41.20	38.90	40.60	7,707
29 Apr 16	40.00000 -0.60	41.40	39.00	41.20	26,808
28 Apr 16	40.60000 -2.20	43.40	40.60	42.80	15,520
27 Apr 16	42.80000 +1.00	43.40	40.60	42.20	15,961
26 Apr 16	41.80000 -1.20	43.00	39.40	43.00	14,613
25 Apr 16	43.00000 -1.60	44.60	42.40	44.40	14,351
22 Apr 16	44.60000 +2.40	44.60	41.40	42.40	17,444
21 Apr 16	42.20000 +0.80	42.20	40.60	41.80	12,902
20 Apr 16	41.40000 -0.60	42.80	40.50	42.80	17,984
19 Apr 16	42.00000 -1.20	44.20	40.00	44.00	28,810
18 Apr 16	43.20000 +3.40	44.40	39.00	40.00	25,624
15 Apr 16	39.80000 -1.60	42.20	39.20	40.60	31,322
14 Apr 16	41.40000 +6.20	42.40	35.00	35.40	42,068
13 Apr 16	35.20000 +1.40	35.80	33.20	34.00	36,388
12 Apr 16	33.80000 +1.00	34.00	32.00	33.00	12,681
11 Apr 16	32.80000 -0.20	33.80	32.20	33.60	11,709
08 Apr 16	33.00000 +0.00	33.60	31.37	33.60	16,784
07 Apr 16	33.00000 -0.60	33.80	32.60	33.60	9,755
06 Apr 16	33.60000 +1.20	34.00	32.20	32.40	18,256
05 Apr 16	32.40000 -0.80	33.60	32.40	33.40	9,605
04 Apr 16	33.20000 +0.60	34.00	33.00	33.60	14,782
01 Apr 16	32.60000 +0.40	33.00	31.00	32.20	10,522
31 Mar 16	32.20000 +1.20	33.00	31.00	32.00	33,907
30 Mar 16	31.00000 +0.80	31.60	30.00	31.00	15,618
29 Mar 16	30.20000 +1.00	30.60	28.40	29.20	11,862
28 Mar 16	29.20000 -0.80	31.20	29.00	31.00	13,384
24 Mar 16	30.00000 +0.60	30.39	28.40	29.60	10,194
23 Mar 16	29.40000 -2.60	33.40	29.40	32.60	17,682
22 Mar 16	32.00000 +1.20	32.20	30.20	30.40	24,789
21 Mar 16	30.80000 +0.60	32.00	29.60	30.20	12,721
18 Mar 16	30.20000 -0.80	31.60	30.00	31.40	45,510
17 Mar 16	31.00000 +0.80	31.60	29.60	30.00	17,852
16 Mar 16	30.20000 +0.00	31.20	29.40	30.20	10,913
15 Mar 16	30.20000 -1.80	33.60	29.80	32.40	17,887
14 Mar 16	32.00000 +0.40	33.00	31.00	31.60	10,584
11 Mar 16	31.60000 +0.60	31.80	29.60	31.20	15,828
10 Mar 16	31.00000 -2.60	34.80	30.80	34.40	16,194
09 Mar 16	33.60000 +0.00	34.20	33.00	33.60	9,120
08 Mar 16	33.60000 -1.80	35.60	33.00	34.80	17,492
07 Mar 16	35.40000 +0.20	36.00	34.40	35.00	15,318
04 Mar 16	35.20000 -0.60	37.60	34.40	36.00	24,007
03 Mar 16	35.80000 +2.60	39.40	33.40	33.80	28,987
02 Mar 16	33.20000 +3.20	34.60	30.00	30.60	41,135
01 Mar 16	30.00000 +2.60	30.00	27.00	28.20	21,261
29 Feb 16	27.40000 -2.40	30.01	26.80	30.00	24,730
26 Feb 16	29.80000 +0.60	30.40	28.80	29.20	9,419
25 Feb 16	29.20000 -1.60	31.00	28.80	30.80	11,439
24 Feb 16	30.80000 +2.20	31.00	28.80	29.20	10,619
23 Feb 16	28.60000 -2.20	31.60	28.40	31.20	10,899
22 Feb 16	30.80000 +0.40	31.60	30.00	31.00	11,800
19 Feb 16	30.40000 +0.40	31.00	28.40	30.20	12,244
18 Feb 16	30.00000 -1.00	31.80	30.00	31.60	13,869
17 Feb 16	31.00000 +0.20	31.80	29.40	31.20	14,883
16 Feb 16	30.80000 +2.00	30.90	28.80	30.00	14,350
12 Feb 16	28.80000 +2.40	29.60	25.60	27.60	17,411
11 Feb 16	26.40000 +0.80	27.20	25.00	25.20	15,068
10 Feb 16	25.60000 -0.80	28.00	25.60	26.40	19,279
09 Feb 16	26.40000 +0.60	28.20	25.60	25.80	18,241
08 Feb 16	25.80000 -2.60	29.10	25.60	28.60	25,757
05 Feb 16	28.40000 -3.00	31.40	28.20	31.40	20,225
04 Feb 16	31.40000 +1.60	33.00	29.60	30.00	9,654
03 Feb 16	29.80000 -2.00	32.60	29.00	32.60	21,698
02 Feb 16	31.80000 -1.60	33.50	31.40	33.40	16,135
01 Feb 16	33.40000 +0.60	34.90	32.10	32.60	18,485
29 Jan 16	32.80000 +0.60	34.60	31.00	32.20	23,526
28 Jan 16	32.20000 -1.80	35.20	32.20	34.60	22,015
27 Jan 16	34.00000 -2.00	36.80	34.00	36.00	12,728
26 Jan 16	36.00000 -0.20	39.08	34.00	37.00	12,429
25 Jan 16	36.20000 +0.20	38.08	35.80	36.20	12,178
22 Jan 16	36.00000 -0.40	38.80	35.20	37.40	31,647
21 Jan 16	36.40000 -0.80	38.37	34.40	36.40	15,254
20 Jan 16	37.20000 +2.00	38.30	32.40	34.80	25,464
19 Jan 16	35.20000 -2.40	39.56	34.50	39.40	13,103
15 Jan 16	37.60000 -1.00	37.80	33.40	37.20	20,901
14 Jan 16	38.60000 +0.40	40.40	32.00	39.20	32,720
13 Jan 16	38.20000 -4.40	44.20	38.00	43.00	17,878
12 Jan 16	42.60000 +0.40	45.20	40.00	42.80	15,730
11 Jan 16	42.20000 -2.00	45.00	39.20	44.20	25,692
08 Jan 16	44.20000 -3.00	48.63	43.00	47.60	18,094
07 Jan 16	47.20000 -4.60	51.20	46.06	50.60	21,842
06 Jan 16	51.80000 -3.20	54.80	50.40	54.00	18,078
05 Jan 16	55.00000 -0.20	56.00	54.00	55.60	10,929
04 Jan 16	55.20000 -3.00	57.80	53.40	57.20	25,107
31 Dec 15	58.20000 -0.40	58.80	57.00	58.60	14,861
30 Dec 15	58.60000 -1.20	62.00	58.60	60.00	16,556
29 Dec 15	59.80000 +2.80	59.90	56.40	57.40	12,790
28 Dec 15	57.00000 -1.00	58.40	56.00	57.20	13,508
24 Dec 15	58.00000 -0.80	59.40	57.00	58.20	3,573
23 Dec 15	58.80000 +2.60	59.80	53.80	56.60	12,616
22 Dec 15	56.20000 -1.20	57.79	53.80	57.40	27,577
21 Dec 15	57.40000 -2.40	60.60	54.60	60.60	26,142
18 Dec 15	59.80000 -1.80	63.68	58.80	61.20	201,678
17 Dec 15	61.60000 +0.60	63.00	61.00	61.80	19,749
16 Dec 15	61.00000 +3.60	61.40	57.60	58.20	41,461
15 Dec 15	57.40000 +0.40	58.80	55.00	57.60	31,300
14 Dec 15	57.00000 +2.60	57.60	54.00	54.00	26,015
11 Dec 15	54.40000 -3.20	56.80	54.00	55.80	27,290
10 Dec 15	57.60000 +1.00	58.30	55.40	56.60	26,926
09 Dec 15	56.60000 -1.20	58.40	55.80	57.80	11,141
08 Dec 15	57.80000 +2.00	58.10	54.40	54.80	12,806
07 Dec 15	55.80000 -1.40	57.20	54.00	57.20	16,334
04 Dec 15	57.20000 +2.40	57.40	52.40	54.60	13,700
03 Dec 15	54.80000 -1.20	57.40	53.40	56.60	19,178
02 Dec 15	56.00000 +0.60	57.80	54.80	55.60	19,116
01 Dec 15	55.40000 +0.60	55.80	53.00	55.00	13,216
30 Nov 15	54.80000 -0.40	56.40	54.20	55.80	16,769
27 Nov 15	55.20000 +0.20	55.80	54.22	54.40	3,508
25 Nov 15	55.00000 +3.00	55.80	51.20	52.00	17,754
24 Nov 15	52.00000 +0.60	53.20	50.00	51.20	11,521
23 Nov 15	51.40000 +1.00	53.00	49.60	50.00	14,771
20 Nov 15	50.40000 +0.80	51.80	48.80	49.80	15,624
19 Nov 15	49.60000 -0.40	50.40	47.80	50.20	11,597
18 Nov 15	50.00000 +1.00	52.00	48.58	48.80	24,155
17 Nov 15	49.00000 -0.20	50.71	47.80	48.80	15,414
16 Nov 15	49.20000 +0.80	50.00	46.80	48.40	9,614
13 Nov 15	48.40000 +0.20	51.00	47.20	47.40	18,164
12 Nov 15	48.20000 -1.60	50.00	47.60	49.40	13,801
11 Nov 15	49.80000 -1.20	52.00	49.00	51.40	10,940
10 Nov 15	51.00000 -2.80	54.09	48.20	53.40	20,434
09 Nov 15	53.80000 +4.00	56.40	47.00	49.00	34,471
06 Nov 15	49.80000 +2.60	49.80	45.40	46.40	17,167
05 Nov 15	47.20000 -3.00	51.00	45.40	50.20	21,376
04 Nov 15	50.20000 +4.20	50.40	45.00	45.60	19,082
03 Nov 15	46.00000 +1.60	46.80	43.60	46.80	20,296
02 Nov 15	44.40000 +3.60	44.40	40.60	40.80	10,066
30 Oct 15	40.80000 -1.20	42.20	40.60	41.20	11,208
29 Oct 15	42.00000 -1.00	45.00	41.80	43.00	12,967
28 Oct 15	43.00000 +4.00	43.00	38.20	39.40	20,526
27 Oct 15	39.00000 -0.60	40.60	38.00	39.40	8,542
26 Oct 15	39.60000 +0.60	40.60	38.20	38.60	14,091
23 Oct 15	39.00000 +3.00	39.70	36.40	36.60	17,035
22 Oct 15	36.00000 +0.00	37.80	35.20	36.20	16,821
21 Oct 15	36.00000 -0.80	37.80	35.00	37.20	22,437
20 Oct 15	36.80000 -1.20	40.00	36.00	38.20	25,516
19 Oct 15	38.00000 -0.40	40.90	36.80	38.80	20,802
16 Oct 15	38.40000 -1.60	40.40	38.30	40.40	11,228
15 Oct 15	40.00000 +5.20	40.00	35.00	35.00	32,455
14 Oct 15	34.80000 -1.40	37.80	34.60	37.00	21,924
13 Oct 15	36.20000 -3.90	40.60	35.80	40.00	23,532
12 Oct 15	40.10000 +0.40	41.60	38.40	39.60	12,277
09 Oct 15	39.70000 -0.30	41.68	38.40	39.20	15,519
08 Oct 15	40.00000 +0.60	40.30	38.00	39.40	15,826
07 Oct 15	39.40000 +1.80	40.40	36.80	37.40	15,331
06 Oct 15	37.60000 -1.00	40.00	34.80	38.60	22,779
05 Oct 15	38.60000 -0.40	40.20	37.60	39.40	13,802
02 Oct 15	39.00000 +1.40	39.40	36.80	36.80	16,575
01 Oct 15	37.60000 -2.80	40.50	34.80	40.40	33,022
30 Sep 15	40.40000 +3.00	41.00	37.80	38.40	21,744
29 Sep 15	37.40000 +0.60	40.80	36.40	37.80	32,155
28 Sep 15	36.80000 -7.60	44.00	36.80	43.80	34,468
25 Sep 15	44.40000 -4.80	50.60	42.60	50.60	25,230
24 Sep 15	49.20000 -1.00	49.80	47.20	49.80	12,319
23 Sep 15	50.20000 +0.00	51.80	47.40	50.60	14,048
22 Sep 15	50.20000 +0.00	50.60	49.00	50.00	12,325
21 Sep 15	50.20000 -1.40	53.20	48.20	52.60	16,144
18 Sep 15	51.60000 -0.80	55.20	51.00	51.40	38,365
17 Sep 15	52.40000 +4.20	52.90	48.20	48.60	27,273
16 Sep 15	48.20000 -1.40	50.40	48.00	50.00	18,148
15 Sep 15	49.60000 -1.00	51.40	49.00	51.20	12,046
14 Sep 15	50.60000 -2.20	52.80	50.40	52.40	11,864
11 Sep 15	52.80000 -1.00	53.40	51.40	52.60	13,177
10 Sep 15	53.80000 +2.60	55.00	50.20	51.00	21,629
09 Sep 15	51.20000 -1.60	54.32	51.00	54.00	11,435
08 Sep 15	52.80000 +2.40	53.20	50.40	51.00	12,539
04 Sep 15	50.40000 -0.80	52.00	50.00	50.40	6,965
03 Sep 15	51.20000 -2.80	54.60	50.40	53.80	11,613
02 Sep 15	54.00000 +3.80	54.00	50.00	50.80	18,754
01 Sep 15	50.20000 -2.20	52.80	50.00	50.60	14,701
31 Aug 15	52.40000 +0.60	53.20	51.00	51.00	22,099
28 Aug 15	51.80000 +1.80	52.00	48.80	49.20	10,742
27 Aug 15	50.00000 +2.40	50.60	46.40	48.00	26,338
26 Aug 15	47.60000 -1.00	50.20	45.00	49.80	32,893
25 Aug 15	48.60000 +2.00	50.00	47.20	48.60	27,421
24 Aug 15	46.60000 -4.80	50.80	45.40	48.40	32,754
21 Aug 15	51.40000 +1.00	53.80	48.60	48.60	25,619
20 Aug 15	50.40000 -3.00	53.80	50.20	52.20	19,090
19 Aug 15	53.40000 -1.80	55.00	52.80	55.00	12,860
18 Aug 15	55.20000 -3.20	58.80	55.00	57.60	18,346
17 Aug 15	58.40000 +2.20	58.40	55.20	55.40	22,248
14 Aug 15	56.20000 -1.40	58.00	53.40	58.00	30,323
13 Aug 15	57.60000 +5.40	58.80	52.00	53.60	41,651
12 Aug 15	52.20000 +0.20	53.40	47.00	52.00	47,525
11 Aug 15	52.00000 +1.20	54.80	50.70	51.60	30,449
10 Aug 15	50.80000 -4.80	55.40	50.00	55.40	46,792
07 Aug 15	55.60000 +0.80	56.20	51.70	54.20	42,145
06 Aug 15	54.80000 -6.80	61.00	54.60	60.20	44,256
05 Aug 15	61.60000 +0.00	63.00	60.55	63.00	20,439
04 Aug 15	61.60000 +0.40	62.40	60.00	62.40	17,056
03 Aug 15	61.20000 -1.60	63.80	59.20	63.00	34,965
31 Jul 15	62.80000 -1.20	64.20	61.40	64.00	24,534
30 Jul 15	64.00000 +0.60	64.80	44.20	54.40	25,746
29 Jul 15	63.40000 +0.00	64.00	61.20	63.80	25,213
28 Jul 15	63.40000 +0.00	64.60	62.40	64.00	27,220
27 Jul 15	63.40000 -2.60	65.50	60.80	65.40	59,684
24 Jul 15	66.00000 -5.40	73.60	66.00	70.40	41,872
23 Jul 15	71.40000 +2.40	72.80	69.00	69.00	39,042
22 Jul 15	69.00000 -1.00	69.80	67.30	68.60	20,585
21 Jul 15	70.00000 +1.80	70.60	65.40	68.60	38,502
20 Jul 15	68.20000 -6.30	75.00	68.00	74.20	38,416
17 Jul 15	74.50000 +2.10	75.00	71.60	72.20	25,549
16 Jul 15	72.39999 +1.00	73.40	70.40	72.00	32,562
15 Jul 15	71.40000 +3.20	74.80	67.20	68.80	103,328
14 Jul 15	68.20000 +3.60	68.60	64.60	65.20	25,639
13 Jul 15	64.60000 -1.60	67.60	64.40	66.40	18,623
10 Jul 15	66.20000 +4.20	66.40	61.60	63.20	33,318
09 Jul 15	62.00000 -0.80	65.60	60.80	64.00	43,747
08 Jul 15	62.80000 -5.60	68.00	61.60	68.00	35,320
07 Jul 15	68.40000 +1.80	69.20	64.00	66.20	50,816
06 Jul 15	66.60000 +3.00	66.80	61.80	62.60	35,907
02 Jul 15	63.60000 -2.00	66.00	63.00	66.00	22,113
01 Jul 15	65.60000 -0.60	68.00	64.20	67.40	42,395
30 Jun 15	66.20000 +3.80	66.20	61.70	63.20	41,207
29 Jun 15	62.40000 -0.60	63.80	61.00	63.40	32,966
26 Jun 15	63.00000 +3.40	63.80	59.00	59.40	773,643
25 Jun 15	59.60000 -0.80	61.60	59.00	60.40	39,806
24 Jun 15	60.40000 -5.60	68.26	59.00	66.20	55,936
23 Jun 15	66.00000 +1.80	66.40	63.60	64.20	48,902
22 Jun 15	64.20000 +1.00	65.00	63.20	63.20	20,071
19 Jun 15	63.20000 -1.40	65.40	63.00	64.20	24,950
18 Jun 15	64.60000 +0.60	66.00	62.60	63.80	38,997
17 Jun 15	64.00000 +0.60	65.00	62.60	64.20	25,649
16 Jun 15	63.40000 -2.20	67.00	62.40	62.40	27,675
15 Jun 15	65.60000 +2.00	66.00	62.00	63.00	37,901
12 Jun 15	63.60000 -3.80	67.40	63.60	66.80	22,857
11 Jun 15	67.39999 -2.00	69.60	64.40	69.60	26,697
10 Jun 15	69.40000 +0.80	69.80	66.40	69.00	16,223
09 Jun 15	68.60000 -0.60	70.00	64.80	70.00	24,201
08 Jun 15	69.20000 -1.20	70.40	68.40	69.80	17,912
05 Jun 15	70.40000 +2.20	70.60	66.70	67.40	21,795
04 Jun 15	68.20000 -1.80	69.60	66.00	68.80	34,240
03 Jun 15	70.00000 +0.00	72.60	69.40	70.80	41,928
02 Jun 15	70.00000 +3.80	73.00	65.40	66.20	76,731
01 Jun 15	66.20000 -1.20	68.80	63.80	67.80	72,004
29 May 15	67.39999 +2.40	67.60	64.20	65.00	47,934
28 May 15	65.00000 +1.00	66.80	60.40	63.60	60,471
27 May 15	64.00000 +1.60	64.40	60.00	62.80	46,044
26 May 15	62.40000 +1.60	63.00	59.60	59.60	23,095
22 May 15	60.80000 -1.20	62.80	58.80	62.00	17,164
21 May 15	62.00000 +1.00	63.00	61.00	61.60	23,033
20 May 15	61.00000 +2.80	61.70	57.00	58.20	29,047
19 May 15	58.20000 -4.20	63.40	58.00	62.40	30,038
18 May 15	62.40000 -0.80	63.60	61.60	62.00	17,032
15 May 15	63.20000 -1.20	64.60	62.00	64.20	23,425
14 May 15	64.40000 +4.00	64.40	57.60	60.00	60,763
13 May 15	60.40000 +1.60	62.00	58.60	59.00	70,874
12 May 15	58.80000 +3.00	58.80	55.20	55.80	25,221
11 May 15	55.80000 +1.00	56.80	54.80	54.80	16,822
08 May 15	54.80000 +0.00	56.40	54.40	55.00	18,878
07 May 15	54.80000 +2.40	55.00	50.00	50.20	35,559
06 May 15	52.40000 -1.40	54.80	52.20	54.80	37,104
05 May 15	53.80000 -0.20	55.20	51.60	55.00	37,869
04 May 15	54.00000 +1.40	55.50	52.20	52.20	19,446
01 May 15	52.60000 +1.20	53.10	51.00	52.00	9,187
30 Apr 15	51.40000 -0.80	52.40	50.40	51.60	21,259
29 Apr 15	52.20000 -1.20	55.30	51.60	53.00	22,115
28 Apr 15	53.40000 -4.20	58.80	52.60	57.40	44,048
27 Apr 15	57.60000 -1.60	59.60	57.20	58.80	40,600
24 Apr 15	59.20000 -0.20	60.40	58.40	59.60	20,122
23 Apr 15	59.40000 +1.80	59.60	55.00	56.80	50,046
22 Apr 15	57.60000 +1.80	57.80	55.00	56.40	30,764
21 Apr 15	55.80000 -1.20	57.00	55.64	57.00	21,777
20 Apr 15	57.00000 +1.20	57.00	52.80	55.60	36,977
17 Apr 15	55.80000 +0.40	56.40	53.60	55.20	54,413
16 Apr 15	55.40000 -1.60	57.40	54.40	57.40	23,825
15 Apr 15	57.00000 +0.00	57.90	56.00	57.80	17,323
14 Apr 15	57.00000 +0.20	58.00	55.90	56.80	25,579
13 Apr 15	56.80000 +0.80	57.40	55.40	56.40	31,583
10 Apr 15	56.00000 -0.20	56.80	55.20	56.40	22,672
09 Apr 15	56.20000 -0.20	57.20	53.90	56.60	34,161
08 Apr 15	56.40000 +3.80	57.00	52.40	52.60	56,594
07 Apr 15	52.60000 +2.00	53.60	50.40	50.60	38,555
06 Apr 15	50.60000 +3.60	54.00	49.40	50.40	99,316
02 Apr 15	47.00000 +0.00	47.00	44.80	46.40	34,610
01 Apr 15	47.00000 -1.00	48.00	45.20	48.00	46,238
31 Mar 15	48.00000 -2.00	49.99	45.80	49.20	75,699
30 Mar 15	50.00000 -0.80	52.60	48.80	51.00	39,146
27 Mar 15	50.80000 -0.80	52.60	49.40	51.60	30,724
26 Mar 15	51.60000 +0.60	52.00	48.00	51.00	37,004
25 Mar 15	51.00000 -1.40	54.00	50.40	53.20	39,011
24 Mar 15	52.40000 +0.80	56.80	51.20	51.60	67,499
23 Mar 15	51.60000 -3.00	54.60	50.80	54.00	44,469
20 Mar 15	54.60000 -2.60	58.40	54.20	56.80	55,309
19 Mar 15	57.20000 -1.40	59.20	57.20	58.80	30,406
18 Mar 15	58.60000 +0.20	60.00	57.60	58.00	43,495
17 Mar 15	58.40000 +1.90	59.20	55.80	55.80	55,595
16 Mar 15	56.50000 -3.90	60.30	56.00	59.60	71,325
13 Mar 15	60.40000 -0.20	61.00	59.60	60.00	33,275
12 Mar 15	60.60000 +0.00	61.20	59.00	60.20	35,945
11 Mar 15	60.60000 -1.20	62.00	58.80	61.80	44,871
10 Mar 15	61.80000 -0.20	63.00	59.20	60.80	46,484
09 Mar 15	62.00000 +1.20	63.00	61.10	61.60	46,102
06 Mar 15	60.80000 -5.80	67.00	60.60	66.40	136,437
05 Mar 15	66.60000 +3.40	67.00	62.80	63.20	116,716
04 Mar 15	63.20000 +0.20	63.90	59.80	62.80	94,873
03 Mar 15	63.00000 +1.40	64.00	61.20	61.60	99,847
02 Mar 15	61.60000 +0.00	63.00	61.20	61.20	85,537
27 Feb 15	61.60000 -1.40	63.20	59.60	61.40	93,198
26 Feb 15	63.00000 -0.20	63.40	59.40	62.00	100,998
25 Feb 15	63.20000 +7.20	64.00	57.00	58.80	441,947
24 Feb 15	56.00000 -7.00	62.80	55.40	62.40	198,088
23 Feb 15	63.00000 -5.00	68.80	61.40	67.60	99,056
20 Feb 15	68.00000 +0.80	70.00	64.60	66.00	112,971
19 Feb 15	67.20000 -1.40	67.80	62.60	66.40	115,283
18 Feb 15	68.60000 +0.20	70.00	60.40	69.60	318,169
17 Feb 15	68.40000 +3.80	70.00	63.20	65.20	223,751
13 Feb 15	64.60000 +5.00	64.60	57.60	60.40	199,450
12 Feb 15	59.60000 +5.00	59.60	55.00	55.00	128,498
11 Feb 15	54.60000 +1.60	55.20	52.00	53.20	92,893
10 Feb 15	53.00000 +5.20	54.00	47.80	48.20	108,723
09 Feb 15	47.80000 +3.40	51.00	43.00	44.80	108,595
06 Feb 15	44.40000 +1.20	46.00	43.00	44.20	74,391
05 Feb 15	43.20000 +2.00	43.80	41.50	42.20	57,002
04 Feb 15	41.20000 -0.20	43.80	40.40	41.80	54,189
03 Feb 15	41.40000 +2.40	42.00	38.00	40.00	86,070
02 Feb 15	39.00000 +2.20	40.00	36.40	38.00	64,827
30 Jan 15	36.80000 -0.40	38.40	36.20	38.00	29,103
29 Jan 15	37.20000 +2.00	38.80	35.60	35.60	48,909
28 Jan 15	35.20000 -2.20	37.40	34.00	37.40	49,983
27 Jan 15	37.40000 -1.40	39.00	37.20	38.20	55,682
26 Jan 15	38.80000 +5.40	39.00	34.00	34.00	102,882
23 Jan 15	33.40000 -0.20	34.20	32.00	34.00	46,080
22 Jan 15	33.60000 +5.00	34.40	29.00	29.80	130,158
21 Jan 15	28.60000 +0.60	30.20	28.40	29.00	29,582
20 Jan 15	28.00000 +0.60	28.20	26.00	27.40	10,940
16 Jan 15	27.40000 +0.80	27.80	26.20	26.20	5,523
15 Jan 15	26.60000 -1.20	28.00	26.20	27.40	8,481
14 Jan 15	27.80000 +0.80	28.20	26.60	27.20	8,213
13 Jan 15	27.00000 -1.00	28.60	27.00	27.80	11,623
12 Jan 15	28.00000 -0.20	28.80	27.00	28.20	13,156
09 Jan 15	28.20000 +0.00	29.20	27.80	28.60	12,916
08 Jan 15	28.20000 -0.80	30.20	27.80	30.00	33,914
07 Jan 15	29.00000 +3.20	29.40	26.00	26.20	25,131
06 Jan 15	25.80000 -2.80	29.16	25.40	28.60	31,598
05 Jan 15	28.60000 -1.00	30.40	28.00	30.00	17,275
02 Jan 15	29.60000 -0.40	31.00	29.60	30.40	25,441
31 Dec 14	30.00000 +1.80	30.40	27.80	28.40	56,130
30 Dec 14	28.20000 +3.00	28.80	25.20	25.20	59,501
29 Dec 14	25.20000 -0.60	27.00	25.20	26.00	30,599
26 Dec 14	25.80000 +0.00	26.16	25.20	25.60	11,859
24 Dec 14	25.80000 +0.80	26.60	25.40	25.40	7,939
23 Dec 14	25.00000 -1.20	26.40	24.00	26.40	37,191
22 Dec 14	26.20000 +2.80	27.80	23.60	23.60	44,723
19 Dec 14	23.40000 +0.40	25.60	22.80	23.00	173,491
18 Dec 14	23.00000 +0.60	24.40	21.80	22.00	23,557
17 Dec 14	22.40000 -0.60	24.00	22.30	23.40	16,963
16 Dec 14	23.00000 -0.20	23.80	22.40	22.60	33,385
15 Dec 14	23.20000 -0.40	24.00	22.40	23.60	22,901
12 Dec 14	23.60000 +0.60	25.00	23.00	23.00	15,768
11 Dec 14	23.00000 -1.20	25.40	22.90	23.80	13,863
10 Dec 14	24.20000 -2.20	26.80	22.80	26.80	31,132
09 Dec 14	26.40000 -0.20	26.80	25.60	26.20	9,460
08 Dec 14	26.60000 -1.00	27.80	25.80	27.40	18,832
05 Dec 14	27.60000 +0.20	27.83	25.60	27.00	28,742
04 Dec 14	27.40000 -0.80	28.80	26.80	28.40	12,902
03 Dec 14	28.20000 -0.20	29.00	28.00	28.00	13,548
02 Dec 14	28.40000 -0.20	29.80	28.00	29.20	12,428
01 Dec 14	28.60000 -1.00	30.40	28.40	29.60	11,911
28 Nov 14	29.60000 -0.80	30.40	29.20	30.40	7,429
26 Nov 14	30.40000 +1.80	30.60	27.80	29.00	26,876
25 Nov 14	28.60000 +1.40	29.40	26.80	27.80	32,060
24 Nov 14	27.20000 +1.00	29.40	25.80	25.80	39,820
21 Nov 14	26.20000 +1.00	26.60	25.20	25.60	20,205
20 Nov 14	25.20000 -0.80	26.00	24.80	26.00	11,748
19 Nov 14	26.00000 -0.20	26.40	25.40	26.40	14,198
18 Nov 14	26.20000 +0.00	26.40	25.80	26.20	9,312
17 Nov 14	26.20000 +0.20	26.40	25.40	25.80	10,457
14 Nov 14	26.00000 -0.20	26.40	25.40	26.40	22,433
13 Nov 14	26.20000 +0.20	26.80	25.60	25.60	17,346
12 Nov 14	26.00000 +0.20	27.00	25.20	25.20	18,943
11 Nov 14	25.80000 -0.80	27.00	25.60	27.00	12,496
10 Nov 14	26.60000 +0.60	27.70	24.40	25.20	34,409
07 Nov 14	26.00000 +0.20	27.20	25.40	25.60	17,907
06 Nov 14	25.80000 +0.40	25.80	24.60	25.60	11,600
05 Nov 14	25.40000 -0.80	26.20	25.40	25.80	7,633
04 Nov 14	26.20000 +0.40	26.20	25.60	25.60	5,592
03 Nov 14	25.80000 -0.40	26.20	25.52	26.00	9,634
31 Oct 14	26.20000 +0.80	26.20	25.40	25.40	9,478
30 Oct 14	25.40000 -0.80	26.40	24.00	26.20	19,832
29 Oct 14	26.20000 +0.40	26.80	25.40	25.80	6,647
28 Oct 14	25.80000 +0.20	26.20	25.00	25.00	12,736
27 Oct 14	25.60000 -0.80	27.20	25.20	26.00	9,389
24 Oct 14	26.40000 -0.60	27.20	25.60	26.60	6,934
23 Oct 14	27.00000 -0.40	27.40	26.00	27.40	21,364
22 Oct 14	27.40000 -0.40	28.00	26.80	27.80	11,457
21 Oct 14	27.80000 +0.20	28.40	27.20	27.40	6,940
20 Oct 14	27.60000 -0.20	28.40	27.20	27.20	6,997
17 Oct 14	27.80000 -0.40	28.80	27.20	28.20	11,895
16 Oct 14	28.20000 +0.80	28.98	26.00	26.60	15,227
15 Oct 14	27.40000 +1.40	27.80	25.40	25.80	16,177
14 Oct 14	26.00000 +1.00	27.60	25.00	25.00	25,482
13 Oct 14	25.00000 +0.60	26.80	24.00	24.00	12,624
10 Oct 14	24.40000 +0.00	25.60	23.80	24.00	14,014
09 Oct 14	24.40000 -2.40	26.80	24.20	26.80	24,495
08 Oct 14	26.80000 +1.00	27.00	25.60	25.80	19,423
07 Oct 14	25.80000 -1.60	27.40	25.80	27.20	16,804
06 Oct 14	27.40000 -1.20	29.00	27.20	29.00	13,736
03 Oct 14	28.60000 +0.40	29.00	27.20	28.20	15,716
02 Oct 14	28.20000 +2.20	29.20	26.00	26.00	26,087
01 Oct 14	26.00000 -2.20	28.80	25.80	28.20	27,136
30 Sep 14	28.20000 -0.20	29.00	28.20	28.40	13,380
29 Sep 14	28.40000 +0.40	28.60	28.00	28.00	11,608
26 Sep 14	28.00000 -0.20	29.00	27.60	28.00	9,923
25 Sep 14	28.20000 -1.00	29.20	27.60	28.80	20,944
24 Sep 14	29.20000 -0.20	29.40	28.40	29.20	16,473
23 Sep 14	29.40000 +0.60	29.60	28.20	28.60	13,970
22 Sep 14	28.80000 -1.60	30.40	27.00	30.00	56,540
19 Sep 14	30.40000 -0.80	31.40	29.60	31.20	43,510
18 Sep 14	31.20000 +0.00	31.80	31.00	31.40	12,070
17 Sep 14	31.20000 -0.20	31.80	31.00	31.20	16,555
16 Sep 14	31.40000 -0.20	32.00	31.00	31.60	18,500
15 Sep 14	31.60000 -0.60	32.80	31.00	32.40	24,720
12 Sep 14	32.20000 +0.60	32.20	31.60	31.80	19,720
11 Sep 14	31.60000 -0.60	32.40	31.00	32.00	28,730
10 Sep 14	32.20000 +0.00	32.40	31.60	32.20	20,005
09 Sep 14	32.20000 +0.00	33.00	32.20	32.40	16,940
08 Sep 14	32.20000 +0.00	32.80	32.00	32.00	19,150
05 Sep 14	32.20000 -0.80	33.00	32.00	32.80	22,345
04 Sep 14	33.00000 +0.40	33.20	32.60	33.00	17,500
03 Sep 14	32.60000 -1.40	34.20	32.00	34.20	36,350
02 Sep 14	34.00000 -1.00	35.40	33.40	35.00	33,640
29 Aug 14	35.00000 +1.20	35.60	34.00	34.60	50,525
28 Aug 14	33.80000 +2.00	34.20	31.80	31.80	76,675
27 Aug 14	31.80000 +0.00	32.20	31.00	31.80	24,745
26 Aug 14	31.80000 +0.00	32.40	31.00	31.80	22,150
25 Aug 14	31.80000 +0.10	32.80	31.00	31.80	33,515
22 Aug 14	31.70000 -1.30	33.08	30.60	33.00	99,745
21 Aug 14	33.00000 -0.40	33.20	32.20	33.20	42,960
20 Aug 14	33.40000 -0.60	34.00	33.40	33.80	40,060
19 Aug 14	34.00000 +1.00	34.40	32.80	33.00	29,415
18 Aug 14	33.00000 +0.00	33.40	32.60	33.40	34,475
15 Aug 14	33.00000 +0.20	33.40	32.60	33.00	44,355
14 Aug 14	32.80000 +0.00	33.40	32.60	32.60	58,780
13 Aug 14	32.80000 -0.80	33.60	32.80	33.40	58,200
12 Aug 14	33.60000 +0.20	34.00	33.40	33.40	39,180
11 Aug 14	33.40000 -2.00	36.20	33.40	34.60	67,310
08 Aug 14	35.40000 -0.80	37.20	35.00	37.20	35,695
07 Aug 14	36.20000 -2.20	39.00	35.60	39.00	54,895
06 Aug 14	38.40000 +1.60	39.00	36.20	36.60	50,240
05 Aug 14	36.80000 +0.60	36.80	35.40	36.00	24,250
04 Aug 14	36.20000 -2.20	38.80	35.60	38.80	42,555
01 Aug 14	38.40000 -0.40	40.60	38.00	39.60	49,070
31 Jul 14	38.80000 +1.20	41.20	37.00	37.40	88,755
30 Jul 14	37.60000 +1.60	37.60	36.40	36.60	31,645
29 Jul 14	36.00000 +0.60	36.80	35.20	35.80	22,360
28 Jul 14	35.40000 -0.60	36.40	35.20	36.00	21,785
25 Jul 14	36.00000 +0.20	36.20	35.20	35.80	24,365
24 Jul 14	35.80000 +0.20	36.20	35.40	35.80	20,405
23 Jul 14	35.60000 +0.20	35.80	35.00	35.80	32,520
22 Jul 14	35.40000 +0.60	35.80	35.00	35.60	23,095
21 Jul 14	34.80000 +1.40	34.80	33.80	33.80	24,905
18 Jul 14	33.40000 -0.40	34.00	32.80	33.40	46,505
17 Jul 14	33.80000 -1.20	35.54	33.60	35.20	28,975
16 Jul 14	35.00000 -0.20	36.60	34.20	36.00	29,375
15 Jul 14	35.20000 -2.20	37.60	35.00	37.60	46,280
14 Jul 14	37.40000 +0.80	38.18	36.40	37.40	29,705
11 Jul 14	36.60000 +2.80	36.80	33.80	34.00	38,245
10 Jul 14	33.80000 -0.60	34.80	33.60	34.00	14,150
09 Jul 14	34.40000 +0.80	34.80	32.80	34.20	26,010
08 Jul 14	33.60000 -2.00	35.20	32.40	35.00	48,130
07 Jul 14	35.60000 -2.00	38.20	35.40	37.60	25,980
03 Jul 14	37.60000 +0.20	38.10	36.20	37.80	26,355
02 Jul 14	37.40000 -1.40	39.60	37.00	39.00	50,215
01 Jul 14	38.80000 +1.60	40.20	37.20	37.60	96,835
30 Jun 14	37.20000 +3.80	37.20	33.60	34.60	103,360
27 Jun 14	33.40000 +0.20	34.20	32.20	32.80	659,225
26 Jun 14	33.20000 -0.60	34.60	33.00	34.00	42,665
25 Jun 14	33.80000 -0.60	35.80	33.20	35.80	75,710
24 Jun 14	34.40000 +0.60	37.10	33.80	34.20	201,855
23 Jun 14	33.80000 +1.20	35.40	33.60	35.00	91,535
20 Jun 14	32.60000 -1.60	34.80	32.40	34.60	56,520
19 Jun 14	34.20000 +0.60	34.80	33.20	33.80	34,555
18 Jun 14	33.60000 +0.20	33.80	32.20	33.40	43,685
17 Jun 14	33.40000 +0.20	34.60	33.20	33.40	22,275
16 Jun 14	33.20000 +0.60	34.00	32.20	32.40	26,705
13 Jun 14	32.60000 -0.60	34.40	32.40	33.60	22,765
12 Jun 14	33.20000 -0.80	34.40	33.20	33.80	26,225
11 Jun 14	34.00000 +0.40	35.60	33.40	33.80	46,900
10 Jun 14	33.60000 -1.20	35.00	33.40	34.80	32,915
09 Jun 14	34.80000 +1.60	35.20	33.20	33.40	33,055
06 Jun 14	33.20000 +0.20	33.40	32.00	33.00	46,895
05 Jun 14	33.00000 -1.00	35.20	33.00	34.00	38,370
04 Jun 14	34.00000 +0.20	34.00	32.00	33.80	65,090
03 Jun 14	33.80000 -1.20	35.00	33.20	35.00	22,135
02 Jun 14	35.00000 -0.60	36.20	34.40	35.60	19,920
30 May 14	35.60000 -2.00	38.60	35.20	37.80	61,370
29 May 14	37.60000 -1.40	39.60	37.20	38.80	19,115
28 May 14	39.00000 +0.20	40.00	38.00	38.40	21,710
27 May 14	38.80000 +2.40	39.00	36.60	37.40	24,970
23 May 14	36.40000 +0.00	37.60	35.40	36.60	16,170
22 May 14	36.40000 +1.80	36.80	34.20	34.60	31,130
21 May 14	34.60000 -1.40	36.40	33.00	36.00	34,425
20 May 14	36.00000 -0.80	37.20	35.40	36.40	24,915
19 May 14	36.80000 -0.80	37.60	35.60	37.20	28,795
16 May 14	37.60000 -0.60	38.80	37.20	38.00	21,325
15 May 14	38.20000 -1.40	39.60	37.20	39.20	27,430
14 May 14	39.60000 -0.40	40.40	38.80	40.00	23,525
13 May 14	40.00000 -1.20	41.40	39.80	41.00	18,820
12 May 14	41.20000 +1.00	41.60	38.80	40.20	21,370
09 May 14	40.20000 +1.40	40.60	38.20	38.20	19,960
08 May 14	38.80000 -1.40	40.60	38.20	40.40	33,455
07 May 14	40.20000 -1.80	42.00	38.20	41.80	31,845
06 May 14	42.00000 -1.00	43.20	41.60	42.80	25,195
05 May 14	43.00000 +0.00	44.00	41.60	42.60	24,030
02 May 14	43.00000 -2.40	45.20	42.80	45.00	25,020
01 May 14	45.40000 +0.20	46.40	44.00	45.00	18,830
30 Apr 14	45.20000 -0.20	45.70	43.00	45.20	20,965
29 Apr 14	45.40000 +1.60	45.80	43.40	44.60	22,375
28 Apr 14	43.80000 +0.80	44.40	41.40	43.20	22,810
25 Apr 14	43.00000 -2.40	46.40	43.00	45.00	24,745
24 Apr 14	45.40000 -0.80	46.60	44.00	46.40	19,180
23 Apr 14	46.20000 -3.10	50.00	45.60	49.00	21,775
22 Apr 14	49.30000 +1.90	49.80	46.60	46.80	23,700
21 Apr 14	47.40000 +1.60	47.60	44.80	47.00	15,590
17 Apr 14	45.80000 -0.20	47.80	44.20	46.00	33,090
16 Apr 14	46.00000 -0.40	46.60	44.40	46.60	25,345
15 Apr 14	46.40000 +0.60	47.20	41.80	46.00	45,270
14 Apr 14	45.80000 -1.60	50.20	45.00	48.60	32,015
11 Apr 14	47.40000 -2.80	52.00	47.20	49.40	46,960
10 Apr 14	50.20000 -4.20	54.20	49.80	54.00	54,460
09 Apr 14	54.40000 +0.40	54.40	52.80	54.00	21,585
08 Apr 14	54.00000 +0.80	54.80	51.20	53.80	26,960
07 Apr 14	53.20000 +0.20	54.80	51.40	53.00	27,750
04 Apr 14	53.00000 -2.80	58.00	52.60	56.80	42,440
03 Apr 14	55.80000 -2.60	58.60	55.20	58.60	25,405
02 Apr 14	58.40000 -1.00	59.80	56.80	59.80	27,835
01 Apr 14	59.40000 +3.00	59.80	56.00	56.00	35,545
31 Mar 14	56.40000 +1.40	62.00	55.50	62.00	53,820
28 Mar 14	55.00000 -2.20	57.80	54.00	57.60	28,865
27 Mar 14	57.20000 +3.40	57.40	53.33	53.80	29,305
26 Mar 14	53.80000 -4.40	59.00	53.70	59.00	28,635
25 Mar 14	58.20000 +1.40	60.00	56.60	57.60	21,905
24 Mar 14	56.80000 -5.00	62.20	54.61	61.80	64,125
21 Mar 14	61.80000 -1.20	64.00	60.40	63.80	37,345
20 Mar 14	63.00000 -1.00	64.16	62.40	63.80	19,580
19 Mar 14	64.00000 -2.60	66.80	63.60	66.20	29,030
18 Mar 14	66.60000 +2.60	66.80	62.60	64.00	33,780
17 Mar 14	64.00000 +3.20	64.00	60.00	61.40	36,185
14 Mar 14	60.80000 -1.40	62.20	60.60	61.60	12,660
13 Mar 14	62.20000 -1.20	64.00	60.80	63.80	24,735
12 Mar 14	63.40000 +1.80	63.60	60.60	61.00	20,480
11 Mar 14	61.60000 -0.20	63.60	61.00	62.00	31,355
10 Mar 14	61.80000 +2.60	62.10	57.80	58.80	25,510
07 Mar 14	59.20000 +0.20	60.00	57.40	59.80	21,095
06 Mar 14	59.00000 -2.20	61.80	58.00	61.20	23,515
05 Mar 14	61.20000 -1.60	62.40	60.00	62.40	23,195
04 Mar 14	62.80000 +4.60	63.80	59.20	59.20	38,140
03 Mar 14	58.20000 -2.80	62.00	58.00	60.00	31,590
28 Feb 14	61.00000 -3.20	64.80	60.40	64.80	33,080
27 Feb 14	64.20000 -0.60	65.00	63.20	64.20	25,810
26 Feb 14	64.80000 +0.20	66.20	63.00	65.00	23,505
25 Feb 14	64.60000 -2.20	66.60	63.60	66.40	30,510
24 Feb 14	66.80000 +0.60	67.00	61.60	66.20	40,690
21 Feb 14	66.20000 +2.20	68.00	63.40	64.00	45,490
20 Feb 14	64.00000 +4.60	64.60	60.00	64.00	43,410
19 Feb 14	59.40000 -2.40	63.00	59.40	61.80	25,735
18 Feb 14	61.80000 +2.60	62.00	58.60	59.60	22,680
14 Feb 14	59.20000 -1.20	60.60	58.80	60.60	13,385
13 Feb 14	60.40000 +1.40	60.60	58.20	58.40	11,505
12 Feb 14	59.00000 -2.00	61.00	58.60	58.60	25,705
11 Feb 14	61.00000 +1.20	61.20	59.80	60.00	23,675
10 Feb 14	59.80000 +2.60	60.00	55.20	56.40	25,155
07 Feb 14	57.20000 +3.80	59.20	53.60	53.60	28,615
06 Feb 14	53.40000 +0.00	54.40	52.20	53.80	13,730
05 Feb 14	53.40000 -1.20	56.00	51.20	54.60	28,680
04 Feb 14	54.60000 +0.80	57.20	53.60	53.80	20,135
03 Feb 14	53.80000 -2.80	58.60	53.20	57.00	35,170
31 Jan 14	56.60000 -2.40	59.20	56.60	57.40	25,525
30 Jan 14	59.00000 +1.00	60.60	59.00	59.00	17,000
29 Jan 14	58.00000 -2.40	60.60	56.40	60.00	24,870
28 Jan 14	60.40000 +1.60	60.80	58.20	59.40	20,315
27 Jan 14	58.80000 +1.00	62.00	54.40	62.00	59,665
24 Jan 14	57.80000 -1.20	59.50	56.00	59.00	24,080
23 Jan 14	59.00000 -2.60	61.60	58.00	61.60	30,215
22 Jan 14	61.60000 +0.00	62.60	60.80	62.00	16,550
21 Jan 14	61.60000 +0.00	63.00	60.40	61.40	22,615
17 Jan 14	61.60000 +0.20	63.40	60.90	61.40	21,525
16 Jan 14	61.40000 -1.60	63.50	60.80	63.20	14,715
15 Jan 14	63.00000 +1.20	63.60	61.40	62.20	21,720
14 Jan 14	61.80000 +1.80	62.00	60.00	60.60	21,570
13 Jan 14	60.00000 +1.20	62.60	57.60	59.20	35,570
10 Jan 14	58.80000 -0.40	59.80	57.00	59.80	23,885
09 Jan 14	59.20000 -0.20	60.00	55.80	59.40	39,705
08 Jan 14	59.40000 +0.00	60.00	58.40	59.20	16,700
07 Jan 14	59.40000 -0.40	60.40	57.80	59.80	20,060
06 Jan 14	59.80000 +1.00	61.40	57.00	59.00	26,070
03 Jan 14	58.80000 +1.40	59.20	57.20	57.20	16,845
02 Jan 14	57.40000 +1.00	57.82	55.80	56.20	22,175
31 Dec 13	56.40000 +0.20	56.80	55.40	55.80	23,735
30 Dec 13	56.20000 +0.00	56.40	55.20	56.40	28,635
27 Dec 13	56.20000 +0.20	56.80	55.40	56.40	17,230
26 Dec 13	56.00000 -0.60	57.40	56.00	56.40	15,650
24 Dec 13	56.60000 +0.40	57.40	55.60	56.00	11,060
23 Dec 13	56.20000 -0.20	56.80	54.60	55.60	33,165
20 Dec 13	56.40000 +1.60	56.60	54.20	55.00	68,975
19 Dec 13	54.80000 +3.60	55.40	51.20	51.40	39,140
18 Dec 13	51.20000 +1.20	51.60	48.80	50.40	39,135
17 Dec 13	50.00000 -1.20	51.00	49.60	51.00	20,670
16 Dec 13	51.20000 +0.40	52.80	50.40	50.80	28,795
13 Dec 13	50.80000 +0.20	51.60	50.00	51.60	26,795
12 Dec 13	50.60000 +1.40	52.40	49.00	50.00	47,265
11 Dec 13	49.20000 -6.20	55.80	49.00	55.60	78,925
10 Dec 13	55.40000 -0.40	58.20	54.40	57.20	67,340
09 Dec 13	55.80000 -12.80	69.20	54.20	68.40	114,925
06 Dec 13	68.60000 +1.00	73.00	67.80	72.40	30,820
05 Dec 13	67.60001 +1.20	68.40	65.40	66.40	16,455
04 Dec 13	66.40000 -2.20	68.00	64.60	68.00	21,140
03 Dec 13	68.60000 +4.40	70.00	64.00	64.20	28,910
02 Dec 13	64.20000 +0.20	65.56	62.60	64.00	35,365
29 Nov 13	64.00000 -3.00	67.40	61.80	67.00	20,025
27 Nov 13	67.00000 +1.20	67.00	63.20	66.20	39,540
26 Nov 13	65.80000 +2.80	65.80	62.20	63.00	64,645
25 Nov 13	63.00000 +6.60	64.00	56.40	57.00	99,740
22 Nov 13	56.40000 +1.20	58.00	54.60	55.60	28,140
21 Nov 13	55.20000 +0.80	55.80	54.96	55.00	23,255
20 Nov 13	54.40000 -0.40	56.60	54.20	55.40	17,850
19 Nov 13	54.80000 -0.10	55.83	54.60	55.80	21,810
18 Nov 13	54.90000 -1.50	58.00	54.80	56.20	35,695
15 Nov 13	56.40000 -1.00	58.00	55.40	57.60	17,685
14 Nov 13	57.40000 +1.40	58.00	55.00	56.00	21,215
13 Nov 13	56.00000 -0.80	57.00	55.60	56.40	21,160
12 Nov 13	56.80000 -0.20	59.40	56.20	57.00	38,905
11 Nov 13	57.00000 +2.00	58.20	55.20	55.40	23,385
08 Nov 13	55.00000 -3.20	60.20	54.20	59.00	67,115
07 Nov 13	58.20000 +1.00	60.60	55.00	57.40	71,160
06 Nov 13	57.20000 -20.60	66.40	56.80	66.40	139,580
05 Nov 13	77.80000 -1.20	80.00	77.20	78.40	15,345
04 Nov 13	79.00000 +0.40	80.20	78.40	79.00	14,225
01 Nov 13	78.60000 -1.20	79.80	77.00	79.60	19,040
31 Oct 13	79.80000 -0.20	81.00	77.00	80.00	18,075
30 Oct 13	80.00000 -5.80	86.00	79.80	86.00	21,895
29 Oct 13	85.80000 +0.40	86.40	84.20	86.00	11,065
28 Oct 13	85.40000 -1.00	86.80	84.60	86.20	12,270
25 Oct 13	86.40000 -2.20	88.60	86.10	88.60	9,700
24 Oct 13	88.60000 +1.00	89.40	87.00	87.40	14,980
23 Oct 13	87.60001 -0.60	89.00	86.40	87.20	13,100
22 Oct 13	88.20000 -2.60	91.80	87.00	91.20	17,425
21 Oct 13	90.80000 -0.40	91.20	88.20	90.80	43,980
18 Oct 13	91.20000 +3.20	91.80	87.30	89.40	52,590
17 Oct 13	88.00000 +3.40	88.20	83.50	83.80	44,225
16 Oct 13	84.60000 +1.80	84.80	82.00	83.40	16,740
15 Oct 13	82.80000 -2.40	85.40	82.00	85.00	18,400
14 Oct 13	85.20000 -0.60	86.20	83.20	85.40	20,475
11 Oct 13	85.80000 +5.42	86.00	78.40	80.00	81,335
10 Oct 13	80.38000 +3.98	80.40	76.40	78.00	34,650
09 Oct 13	76.40000 -0.60	78.40	73.20	77.20	46,805
08 Oct 13	77.00000 -6.20	85.00	75.80	83.40	53,795
07 Oct 13	83.20000 -3.20	86.00	82.20	85.00	42,710
04 Oct 13	86.40000 -3.80	91.00	86.00	90.60	42,830
03 Oct 13	90.20000 -2.40	93.20	87.40	92.60	75,595
02 Oct 13	92.60001 +3.40	94.80	90.20	90.20	87,315
01 Oct 13	89.20000 +0.00	89.80	87.80	89.40	23,400
30 Sep 13	89.20000 +3.20	89.80	84.63	87.80	42,935
27 Sep 13	86.00000 -2.00	88.80	85.80	87.00	22,340
26 Sep 13	88.00000 +2.20	88.00	84.20	86.40	25,750
25 Sep 13	85.80000 +0.80	86.60	84.80	84.80	12,930
24 Sep 13	85.00000 -0.60	86.60	83.00	85.40	16,615
23 Sep 13	85.60001 -0.20	86.20	83.36	85.40	10,825
20 Sep 13	85.80000 -2.00	88.00	83.60	88.00	22,980
19 Sep 13	87.80000 +2.20	88.00	85.60	85.60	14,365
18 Sep 13	85.60001 -0.40	86.90	84.00	86.00	11,930
17 Sep 13	86.00000 +0.80	86.20	83.40	85.20	9,160
16 Sep 13	85.20000 -1.00	87.50	84.60	87.40	18,145
13 Sep 13	86.20000 +2.00	86.80	83.60	84.80	11,000
12 Sep 13	84.20000 +0.20	84.60	81.00	84.00	17,530
11 Sep 13	84.00000 -2.20	86.20	83.90	85.60	11,845
10 Sep 13	86.20000 -1.80	89.40	85.50	88.40	27,035
09 Sep 13	88.00000 +2.20	88.00	85.00	86.00	26,340
06 Sep 13	85.80000 -1.20	89.40	82.80	87.80	22,825
05 Sep 13	87.00000 -0.40	89.20	86.60	87.20	15,930
04 Sep 13	87.39999 -0.20	88.20	85.60	87.40	26,620
03 Sep 13	87.60001 +0.00	90.40	86.40	89.20	14,285
30 Aug 13	87.60001 -3.80	92.00	86.40	91.20	35,685
29 Aug 13	91.40000 +7.20	92.60	84.20	84.60	61,130
28 Aug 13	84.20000 +2.00	86.10	82.40	82.40	79,245
27 Aug 13	82.20000 -6.00	87.60	82.20	87.20	28,215
26 Aug 13	88.20000 +1.60	91.40	86.60	87.00	36,495
23 Aug 13	86.60000 -2.00	88.00	85.40	88.00	15,185
22 Aug 13	88.60000 +1.40	89.80	85.80	87.80	15,675
21 Aug 13	87.20000 +5.60	89.20	81.00	81.20	59,695
20 Aug 13	81.60000 +3.40	82.00	78.20	78.40	14,625
19 Aug 13	78.20000 +0.00	81.30	77.80	77.80	13,385
16 Aug 13	78.20000 -3.40	82.10	77.60	80.80	19,405
15 Aug 13	81.60000 -0.20	84.00	80.20	80.20	22,235
14 Aug 13	81.80000 +1.20	82.60	79.60	80.40	15,260
13 Aug 13	80.60001 +3.60	81.00	77.00	77.40	31,625
12 Aug 13	77.00000 +1.20	78.40	74.40	74.40	8,955
09 Aug 13	75.80000 +0.00	78.80	74.40	76.00	10,010
08 Aug 13	75.80000 -1.60	79.80	74.60	78.20	17,265
07 Aug 13	77.39999 -5.20	82.20	77.40	82.00	23,040
06 Aug 13	82.60001 -1.40	85.10	80.80	84.00	20,755
05 Aug 13	84.00000 +3.80	84.80	80.00	80.00	22,495
02 Aug 13	80.20000 -1.20	81.80	79.60	80.80	10,325
01 Aug 13	81.40000 -1.60	84.19	80.00	83.60	10,270
31 Jul 13	83.00000 +4.80	83.58	77.20	78.80	30,665
30 Jul 13	78.20000 -0.20	79.00	76.30	78.80	9,700
29 Jul 13	78.40000 +0.20	79.00	77.00	77.60	12,325
26 Jul 13	78.20000 -0.20	79.60	76.60	77.20	18,660
25 Jul 13	78.40000 +4.60	78.40	72.20	73.80	22,760
24 Jul 13	73.80000 +0.80	74.20	72.00	73.40	15,525
23 Jul 13	73.00000 -1.80	75.00	72.60	74.80	17,170
22 Jul 13	74.80000 -0.20	75.80	73.40	74.80	11,850
19 Jul 13	75.00000 -0.40	76.10	73.60	75.40	8,795
18 Jul 13	75.40000 -0.80	77.00	74.10	76.00	11,200
17 Jul 13	76.20000 +0.40	77.00	74.40	76.20	8,255
16 Jul 13	75.80000 -2.00	77.00	74.50	77.00	14,035
15 Jul 13	77.80000 +1.40	78.60	74.40	76.20	17,210
12 Jul 13	76.40000 +2.20	77.00	71.94	74.20	27,350
11 Jul 13	74.20000 +5.00	74.60	69.20	70.00	25,845
10 Jul 13	69.20000 -0.40	70.80	67.80	69.40	11,175
09 Jul 13	69.60000 +0.00	70.00	68.00	70.00	10,635
08 Jul 13	69.60000 -0.80	71.40	69.20	71.40	9,840
05 Jul 13	70.40000 +1.20	70.40	66.80	70.40	10,840
03 Jul 13	69.20000 +2.00	69.40	66.60	66.60	5,100
02 Jul 13	67.20000 -1.20	69.80	66.40	68.20	9,940
01 Jul 13	68.40000 +4.60	68.60	64.00	64.80	12,725
28 Jun 13	63.80000 -0.40	64.80	63.20	63.80	20,235
27 Jun 13	64.20000 +0.20	65.40	64.00	64.80	10,550
26 Jun 13	64.00000 +0.00	65.96	63.00	64.60	10,110
25 Jun 13	64.00000 -1.40	67.20	63.30	67.20	13,010
24 Jun 13	65.40000 -2.40	67.56	63.80	66.40	15,025
21 Jun 13	67.80000 +2.20	67.80	63.90	66.00	29,460
20 Jun 13	65.60000 -2.20	69.00	65.20	66.40	20,190
19 Jun 13	67.80000 -0.80	68.50	67.20	68.40	11,165
18 Jun 13	68.60000 -0.20	70.00	67.20	69.20	10,310
17 Jun 13	68.80000 +0.40	71.40	67.50	69.20	11,430
14 Jun 13	68.40000 -2.60	71.20	68.00	71.00	10,435
13 Jun 13	71.00000 +2.80	71.20	67.20	68.00	13,110
12 Jun 13	68.20000 -3.00	72.20	67.20	72.20	19,545
11 Jun 13	71.20000 +1.20	72.00	67.40	69.60	18,115
10 Jun 13	70.00000 +0.60	70.80	67.00	70.80	17,695
07 Jun 13	69.40000 -0.60	71.50	67.30	70.40	19,650
06 Jun 13	70.00000 +3.00	70.20	65.65	67.20	20,795
05 Jun 13	67.00000 -4.20	71.80	66.60	71.20	28,365
04 Jun 13	71.20000 -3.80	75.60	71.00	75.00	16,400
03 Jun 13	75.00000 -0.20	75.40	71.40	73.60	32,680
31 May 13	75.20000 -3.40	77.80	75.00	77.60	11,615
30 May 13	78.60000 +3.20	78.80	75.00	75.60	19,030
29 May 13	75.40000 -0.60	76.40	73.40	75.20	12,475
28 May 13	76.00000 -0.60	78.80	75.00	78.20	19,465
24 May 13	76.60000 +1.00	77.40	74.80	75.20	15,860
23 May 13	75.60000 +1.60	76.10	72.00	73.00	28,700
22 May 13	74.00000 -3.60	79.40	74.00	77.40	33,580
21 May 13	77.60001 -0.60	79.40	75.60	78.20	28,275
20 May 13	78.20000 -4.20	83.00	77.40	81.80	50,460
17 May 13	82.39999 +2.20	83.40	79.60	81.00	35,400
16 May 13	80.20000 -7.80	89.20	79.40	87.80	59,650
15 May 13	88.00000 -1.20	89.80	87.00	89.40	30,770
14 May 13	89.20000 +2.20	90.00	85.00	87.00	46,325
13 May 13	87.00000 +4.40	87.70	81.80	82.60	54,380
10 May 13	82.60001 +5.40	82.80	78.20	78.60	62,485
09 May 13	77.20000 +0.60	78.80	76.40	76.40	27,685
08 May 13	76.60000 +4.60	77.30	71.26	71.80	80,060
07 May 13	72.00000 -0.60	74.40	71.42	72.40	25,020
06 May 13	72.60001 -2.20	75.00	72.40	74.80	20,685
03 May 13	74.80000 +1.00	76.00	73.80	74.80	32,955
02 May 13	73.80000 +0.80	75.00	69.80	73.20	61,830
01 May 13	73.00000 -2.00	76.80	71.80	73.60	43,950
30 Apr 13	75.00000 -5.60	81.20	73.20	80.20	113,975
29 Apr 13	80.60001 +5.00	81.60	75.60	75.60	73,530
26 Apr 13	75.60000 +7.40	76.80	70.80	72.60	80,455
25 Apr 13	68.20000 +4.60	68.20	63.60	63.60	31,640
24 Apr 13	63.60000 +0.40	63.60	62.20	63.00	16,885
23 Apr 13	63.20000 +1.00	64.00	61.60	63.00	12,000
22 Apr 13	62.20000 -2.20	64.30	61.20	64.20	12,750
19 Apr 13	64.40000 +0.60	65.40	63.00	63.20	9,015
18 Apr 13	63.80000 -1.80	66.05	62.00	65.60	18,005
17 Apr 13	65.60000 +1.40	66.00	62.20	63.60	20,655
16 Apr 13	64.20000 +0.80	65.80	62.20	64.00	17,275
15 Apr 13	63.40000 -4.60	67.80	62.80	67.80	23,615
12 Apr 13	68.00000 +1.20	68.40	65.40	66.00	26,620
11 Apr 13	66.80000 +1.00	66.80	65.40	65.80	15,175
10 Apr 13	65.80000 +1.60	67.00	63.20	64.00	29,605
09 Apr 13	64.20000 +1.00	65.00	62.80	63.40	18,880
08 Apr 13	63.20000 +0.60	63.30	60.60	62.80	18,960
05 Apr 13	62.60000 +1.80	63.60	59.40	59.80	16,995
04 Apr 13	60.80000 -0.60	61.99	59.20	61.00	19,535
03 Apr 13	61.40000 -0.80	64.00	61.20	62.20	12,725
02 Apr 13	62.20000 -0.20	65.00	61.60	63.00	15,345
01 Apr 13	62.40000 -3.20	65.53	62.00	65.00	19,230
28 Mar 13	65.60000 +0.20	66.20	64.20	65.40	13,815
27 Mar 13	65.40000 -2.20	66.80	65.20	66.80	8,055
26 Mar 13	67.60001 +0.40	68.20	66.60	67.60	6,400
25 Mar 13	67.20000 -2.00	69.40	66.20	69.40	13,040
22 Mar 13	69.20000 +3.80	69.80	64.60	66.00	22,220
21 Mar 13	65.40000 +0.60	65.90	63.80	64.00	13,615
20 Mar 13	64.80000 -0.60	66.60	62.60	63.00	11,525
19 Mar 13	65.40000 -0.80	67.60	65.20	66.80	15,700
18 Mar 13	66.20000 -1.00	68.00	65.56	66.40	9,950
15 Mar 13	67.20000 -0.40	68.20	64.60	68.20	26,550
14 Mar 13	67.60001 -1.20	69.40	66.00	69.40	22,880
13 Mar 13	68.80000 -1.60	70.40	68.00	70.20	16,700
12 Mar 13	70.40000 +0.60	70.40	67.40	69.40	25,535
11 Mar 13	69.80000 +0.00	71.00	68.80	69.20	19,140
08 Mar 13	69.80000 +2.40	69.80	66.60	68.20	21,465
07 Mar 13	67.39999 +2.60	67.60	64.50	64.60	19,245
06 Mar 13	64.80000 -0.80	65.80	64.00	65.60	9,990
05 Mar 13	65.60000 +0.80	66.00	64.00	65.40	20,875
04 Mar 13	64.80000 +3.20	64.80	60.80	60.80	25,540
01 Mar 13	61.60000 +7.80	62.36	53.80	53.80	65,710
28 Feb 13	53.80000 -2.40	57.60	53.20	56.20	39,630
27 Feb 13	56.20000 -1.60	59.00	56.00	57.60	13,505
26 Feb 13	57.80000 -0.40	60.20	57.20	59.20	20,895
25 Feb 13	58.20000 +0.80	59.20	57.20	58.20	19,085
22 Feb 13	57.40000 +2.40	57.60	55.40	55.60	15,875
21 Feb 13	55.00000 -1.40	57.00	53.77	56.20	22,565
20 Feb 13	56.40000 -4.00	58.80	56.40	58.60	31,555
19 Feb 13	60.40000 +4.40	61.40	55.40	56.00	29,415
15 Feb 13	56.00000 -0.20	57.00	55.40	56.40	14,000
14 Feb 13	56.20000 -1.60	57.80	55.40	57.80	28,550
13 Feb 13	57.80000 -2.00	60.40	57.40	59.60	19,370
12 Feb 13	59.80000 +0.00	60.40	59.20	60.40	10,675
11 Feb 13	59.80000 +0.00	60.60	59.60	59.60	10,725
08 Feb 13	59.80000 -1.00	62.00	59.60	60.00	30,200
07 Feb 13	60.80000 -1.00	62.20	60.40	62.20	13,175
06 Feb 13	61.80000 -1.00	62.40	61.20	62.20	9,695
05 Feb 13	62.80000 +1.40	63.00	62.00	62.00	9,540
04 Feb 13	61.40000 -2.00	63.40	61.20	63.20	14,020
01 Feb 13	63.40000 -0.20	64.60	62.00	64.40	17,915
31 Jan 13	63.60000 +2.40	64.00	60.80	61.40	18,300
30 Jan 13	61.20000 -0.80	62.60	61.20	61.80	12,425
29 Jan 13	62.00000 -1.00	63.00	61.60	62.80	12,975
28 Jan 13	63.00000 +0.20	63.40	61.40	62.80	10,960
25 Jan 13	62.80000 +2.00	64.20	60.40	61.20	15,575
24 Jan 13	60.80000 -1.60	64.80	60.60	62.60	19,595
23 Jan 13	62.40000 -1.80	69.60	60.20	64.00	46,090
22 Jan 13	64.20000 -0.60	65.80	63.40	65.00	12,690
18 Jan 13	64.80000 -1.60	66.40	64.10	66.40	13,335
17 Jan 13	66.40000 -0.40	67.00	64.20	66.80	13,900
16 Jan 13	66.80000 -2.20	68.60	66.60	68.60	8,250
15 Jan 13	69.00000 +1.60	69.60	67.20	67.20	10,705
14 Jan 13	67.39999 +0.00	69.00	67.20	67.20	7,940
11 Jan 13	67.39999 -2.60	70.40	67.00	70.20	10,360
10 Jan 13	70.00000 -2.40	72.40	69.60	72.40	9,625
09 Jan 13	72.39999 +3.40	72.40	68.00	69.20	17,870
08 Jan 13	69.00000 +0.60	71.20	68.00	68.60	14,330
07 Jan 13	68.40000 -1.80	69.80	68.00	69.80	7,885
04 Jan 13	70.20200 -1.60	72.40	69.80	72.40	8,595
03 Jan 13	71.80000 -1.40	73.60	70.60	72.20	11,380
02 Jan 13	73.20000 +4.60	73.60	69.60	70.60	21,210
31 Dec 12	68.60000 +0.60	68.60	66.80	68.40	15,515
28 Dec 12	68.00000 -1.00	69.60	67.80	68.40	8,230
27 Dec 12	69.00000 -0.60	70.60	67.60	69.40	9,775
26 Dec 12	69.60000 -3.60	73.80	69.60	73.60	17,755
24 Dec 12	73.20000 -0.40	74.00	72.40	74.00	6,575
21 Dec 12	73.60000 +2.00	73.80	67.60	70.60	33,530
20 Dec 12	71.60000 +0.00	72.40	69.00	71.40	19,240
19 Dec 12	71.60000 +0.00	72.00	69.00	71.00	15,565
18 Dec 12	71.60000 +2.80	71.80	68.23	68.80	15,910
17 Dec 12	68.80000 +1.40	69.80	67.00	67.60	17,845
14 Dec 12	67.39999 +0.20	67.98	65.80	66.80	8,585
13 Dec 12	67.20000 -0.40	68.40	65.80	66.60	11,565
12 Dec 12	67.60001 +0.60	69.00	65.80	67.00	17,490
11 Dec 12	67.00000 +4.30	67.00	63.00	63.00	17,185
10 Dec 12	62.70000 +1.70	63.60	60.80	61.40	15,270
07 Dec 12	61.00000 +0.60	63.60	61.00	62.20	19,245
06 Dec 12	60.40000 -2.40	63.17	59.60	62.80	23,240
05 Dec 12	62.80000 -1.60	65.20	62.20	64.80	8,375
04 Dec 12	64.40000 +1.00	65.20	62.00	63.20	21,550
03 Dec 12	63.40000 -3.60	67.40	62.00	67.40	26,555
30 Nov 12	67.00000 -0.20	67.90	66.40	67.00	23,390
29 Nov 12	67.20000 -3.40	72.40	66.00	71.20	26,400
28 Nov 12	70.60000 +2.80	70.60	64.00	67.20	23,625
27 Nov 12	67.80000 -0.20	69.20	67.00	68.20	11,855
26 Nov 12	68.00000 +0.40	68.20	66.40	67.20	10,460
23 Nov 12	67.60001 +0.40	67.80	66.60	67.60	4,515
21 Nov 12	67.20000 +2.20	67.40	64.80	65.00	8,085
20 Nov 12	65.00000 +0.20	65.20	63.52	64.80	7,920
19 Nov 12	64.80000 +1.60	65.00	63.00	64.40	10,120
16 Nov 12	63.20000 +1.20	63.60	60.60	61.80	12,795
15 Nov 12	62.00000 -2.20	64.80	60.40	64.40	13,245
14 Nov 12	64.20000 -1.70	66.60	63.60	66.20	15,905
13 Nov 12	65.90000 +0.10	68.00	65.00	65.60	12,790
12 Nov 12	65.80000 +0.20	67.80	64.60	65.60	13,995
09 Nov 12	65.60000 -0.80	68.00	63.00	65.80	27,460
08 Nov 12	66.40000 -2.40	69.20	66.20	68.40	16,110
07 Nov 12	68.80000 -3.60	72.00	66.00	71.60	29,440
06 Nov 12	72.39999 +1.20	77.00	71.60	71.80	21,430
05 Nov 12	71.20000 -2.40	72.00	62.20	67.40	40,120
02 Nov 12	73.60000 -3.60	77.80	73.40	77.60	14,195
01 Nov 12	77.20000 +1.00	77.78	76.20	76.20	11,895
31 Oct 12	76.20000 -0.40	78.40	76.00	78.20	11,275
26 Oct 12	76.60000 -1.40	78.00	75.20	77.80	12,240
25 Oct 12	78.00000 -0.20	80.20	77.20	78.80	7,035
24 Oct 12	78.20000 -2.20	81.35	78.00	80.60	12,805
23 Oct 12	80.40000 +1.60	80.60	77.00	77.80	12,235
22 Oct 12	78.80000 -1.40	83.60	78.40	80.60	14,010
19 Oct 12	80.20000 -3.80	84.60	80.20	83.80	19,180
18 Oct 12	84.00000 -0.40	85.40	82.80	85.40	16,060
17 Oct 12	84.39999 +2.80	84.40	80.40	82.00	11,920
16 Oct 12	81.60000 +0.40	82.80	80.40	81.60	11,095
15 Oct 12	81.20000 +2.20	81.60	78.40	79.20	9,595
12 Oct 12	79.00000 -2.80	82.20	78.40	81.60	14,475
11 Oct 12	81.80000 +0.40	83.00	81.20	81.80	6,715
10 Oct 12	81.40000 +1.40	82.20	80.00	80.20	13,435
09 Oct 12	80.00000 -0.20	80.60	77.40	80.00	36,585
08 Oct 12	80.20000 -1.20	82.00	80.00	81.80	12,000
05 Oct 12	81.40000 +0.20	82.40	80.60	81.60	8,100
04 Oct 12	81.20000 +0.20	82.80	80.40	81.00	10,735
03 Oct 12	81.00000 -0.40	82.40	80.40	81.80	8,435
02 Oct 12	81.40000 -1.00	83.20	80.60	82.40	14,680
01 Oct 12	82.39999 -0.40	84.40	82.00	83.60	9,100
28 Sep 12	82.80000 -1.20	84.60	81.60	83.80	13,430
27 Sep 12	84.00000 +3.20	85.20	81.20	81.20	20,745
26 Sep 12	80.80000 -2.60	84.00	80.40	83.60	17,645
25 Sep 12	83.40000 -2.00	85.60	83.00	85.20	17,140
24 Sep 12	85.40000 -0.80	85.80	84.20	85.80	10,525
21 Sep 12	86.20000 +0.80	86.80	85.22	86.80	30,460
20 Sep 12	85.40000 -1.60	86.80	85.00	86.00	8,225
19 Sep 12	87.00000 +0.40	87.00	85.40	86.80	14,575
18 Sep 12	86.60000 +2.60	86.80	83.40	83.40	14,810
17 Sep 12	84.00000 -0.60	85.00	81.80	84.40	22,860
14 Sep 12	84.60000 -2.20	87.40	84.40	86.80	21,835
13 Sep 12	86.80000 +2.40	88.00	84.20	84.20	17,240
12 Sep 12	84.39999 -0.20	85.20	83.60	85.00	9,840
11 Sep 12	84.60000 +0.40	86.20	84.00	84.60	8,835
10 Sep 12	84.20000 +0.00	89.60	84.00	84.80	38,525
07 Sep 12	84.20000 -1.60	87.60	83.80	86.80	16,920
06 Sep 12	85.80000 +0.60	88.80	85.60	86.00	24,560
05 Sep 12	85.20000 +0.60	85.80	83.00	84.20	67,225
04 Sep 12	84.60000 -3.40	86.00	81.60	84.40	49,075
31 Aug 12	88.00000 +0.60	88.80	87.00	88.00	21,515
30 Aug 12	87.39999 +0.80	87.80	85.10	85.40	20,905
29 Aug 12	86.60000 +4.00	87.00	82.40	82.40	19,685
28 Aug 12	82.60001 +1.00	83.30	81.40	81.80	19,080
27 Aug 12	81.60000 -1.20	83.20	81.00	82.80	10,075
24 Aug 12	82.80000 +2.60	82.80	80.00	80.00	12,150
23 Aug 12	80.20000 -1.00	81.20	79.20	80.80	9,295
22 Aug 12	81.20000 +1.80	82.20	78.80	79.60	10,580
21 Aug 12	79.40000 -2.00	82.90	76.60	81.20	34,575
20 Aug 12	81.40000 -4.20	85.40	80.50	85.20	18,205
17 Aug 12	85.60001 -0.20	86.00	84.40	85.40	10,645
16 Aug 12	85.80000 +3.20	86.00	80.60	82.60	13,780
15 Aug 12	82.60001 +0.00	83.00	80.60	81.00	32,520
14 Aug 12	82.60001 -2.40	87.00	81.20	85.80	19,255
13 Aug 12	85.00000 -0.40	86.00	82.00	85.20	25,095
10 Aug 12	85.40000 -2.00	88.20	85.40	87.20	13,990
09 Aug 12	87.39999 +1.20	88.20	86.00	86.00	17,015
08 Aug 12	86.20000 -2.80	89.00	85.20	88.00	21,695
07 Aug 12	89.00000 -2.40	91.60	88.60	91.60	20,725
06 Aug 12	91.40000 -2.00	93.20	90.00	93.20	15,035
03 Aug 12	93.40000 +0.80	95.40	92.00	93.60	16,590
02 Aug 12	92.60001 +2.00	92.80	78.00	90.00	40,410
01 Aug 12	90.60001 -6.20	97.99	90.40	97.00	35,985
31 Jul 12	96.80000 -2.60	100.90	96.40	98.80	19,105
30 Jul 12	99.39999 -2.60	103.20	99.40	100.60	11,980
27 Jul 12	102.00000 +2.70	102.80	97.40	99.00	19,195
26 Jul 12	99.30000 +2.70	100.00	96.40	97.80	22,310
25 Jul 12	96.60000 -0.80	99.60	96.00	98.00	16,455
24 Jul 12	97.39999 -4.80	103.00	96.00	103.00	31,610
23 Jul 12	102.20000 -1.60	104.40	100.00	102.40	15,710
20 Jul 12	103.80000 -1.40	105.00	103.00	103.80	8,980
19 Jul 12	105.20000 -1.80	107.00	104.80	107.00	9,365
18 Jul 12	107.00000 +2.80	108.20	104.20	104.40	22,565
17 Jul 12	104.20000 -0.20	105.80	103.00	105.00	11,100
16 Jul 12	104.39999 -1.40	106.40	104.00	105.00	9,450
13 Jul 12	105.80000 +0.00	107.40	104.40	105.60	12,510
12 Jul 12	105.80000 +1.20	106.40	103.00	103.80	15,915
11 Jul 12	104.60000 +0.00	105.00	100.40	104.60	15,235
10 Jul 12	104.60000 -3.40	108.60	104.40	108.60	16,770
09 Jul 12	108.00000 +0.20	108.80	107.00	108.00	16,315
06 Jul 12	107.80000 -0.80	109.40	105.60	106.80	15,175
05 Jul 12	108.60000 +1.60	109.60	106.00	106.20	23,330
03 Jul 12	107.00000 -3.00	110.20	106.20	109.60	17,035
02 Jul 12	110.00000 +2.00	110.00	107.00	107.20	33,435
29 Jun 12	108.00000 +0.20	109.80	106.80	109.80	26,665
28 Jun 12	107.80000 +0.20	108.80	104.40	107.00	33,470
27 Jun 12	107.60001 +3.20	107.60	104.80	104.80	45,440
26 Jun 12	104.39999 +0.20	105.00	103.00	104.80	17,680
25 Jun 12	104.20000 +1.60	105.80	99.20	101.20	43,520
22 Jun 12	102.60001 +3.80	102.80	97.20	99.00	95,015
21 Jun 12	98.80000 +0.60	99.00	97.24	97.60	27,430
20 Jun 12	98.20000 +1.80	98.60	96.60	97.60	35,275
19 Jun 12	96.40000 +1.20	96.60	93.80	95.20	39,200
18 Jun 12	95.20000 +0.20	95.80	93.60	94.20	33,390
15 Jun 12	95.00000 +1.00	95.20	93.20	93.60	30,420
14 Jun 12	94.00000 +2.00	94.40	91.00	91.80	16,335
13 Jun 12	92.00000 -1.00	94.80	91.00	92.40	13,100
12 Jun 12	93.00000 +1.30	94.40	91.00	92.60	17,190
11 Jun 12	91.70000 -4.70	97.00	91.60	97.00	15,615
08 Jun 12	96.40000 +3.20	97.00	91.20	92.60	18,915
07 Jun 12	93.20000 -2.80	98.00	93.00	97.80	23,810
06 Jun 12	96.00000 +0.60	97.20	95.20	96.00	22,800
05 Jun 12	95.40000 +2.00	96.00	92.20	92.60	20,905
04 Jun 12	93.40000 +3.40	93.60	89.60	90.20	20,845
01 Jun 12	90.00000 -3.60	93.50	88.00	91.00	46,860
31 May 12	93.60000 -1.20	94.98	91.40	94.80	125,465
30 May 12	94.80000 -0.60	95.00	92.00	94.40	69,955
29 May 12	95.40000 +3.40	96.00	93.80	95.40	54,355
25 May 12	92.00000 -1.20	93.40	90.80	93.40	11,315
24 May 12	93.20000 +1.60	93.20	89.60	92.00	11,370
23 May 12	91.60000 -0.40	92.00	88.80	90.60	16,900
22 May 12	92.00000 -3.40	96.00	91.00	95.20	16,525
21 May 12	95.40000 +6.00	95.60	89.00	89.40	25,040
18 May 12	89.39999 -4.00	93.40	88.00	93.20	30,885
17 May 12	93.40000 -3.40	97.40	93.40	97.40	20,700
16 May 12	96.80000 +0.40	98.40	96.00	96.60	17,025
15 May 12	96.40000 -2.60	99.80	95.00	98.80	22,705
14 May 12	99.00000 +0.20	99.80	96.40	97.40	21,800
11 May 12	98.80000 +1.00	99.40	96.20	96.80	25,610
10 May 12	97.80000 +1.80	99.00	95.40	96.80	22,550
09 May 12	96.00000 +0.40	96.99	94.00	94.80	17,675
08 May 12	95.60001 +0.60	96.60	91.80	94.20	28,455
07 May 12	95.00000 +2.40	96.40	91.80	92.40	22,750
04 May 12	92.60001 -1.60	94.80	90.20	93.40	30,865
03 May 12	94.20000 -2.80	96.60	94.00	96.60	25,820
02 May 12	97.00000 +3.80	97.20	94.00	94.00	16,875
01 May 12	93.20000 -2.60	97.80	93.00	95.40	25,680
30 Apr 12	95.80000 -3.80	99.20	95.60	99.20	20,255
27 Apr 12	99.60000 +2.20	100.00	95.40	97.60	32,305
26 Apr 12	97.39999 -1.00	98.40	96.40	98.20	15,015
25 Apr 12	98.40000 +3.00	98.60	96.40	96.40	18,460
24 Apr 12	95.40000 -0.60	97.20	94.60	95.40	12,890
23 Apr 12	96.00000 -2.60	97.80	94.80	97.80	19,280
20 Apr 12	98.60000 +2.00	100.40	97.00	98.40	25,985
19 Apr 12	96.60000 -2.60	101.00	96.00	99.20	23,545
18 Apr 12	99.20000 +2.00	101.00	96.60	96.80	44,935
17 Apr 12	97.20000 +0.30	98.60	95.40	98.00	36,235
16 Apr 12	96.89999 +6.90	97.60	89.60	91.20	39,905
13 Apr 12	90.00000 -3.00	94.60	90.00	93.20	26,230
12 Apr 12	93.00000 +1.30	93.80	90.40	90.40	20,180
11 Apr 12	91.70000 +2.90	92.80	89.40	90.40	21,450
10 Apr 12	88.80000 -7.00	96.60	88.80	96.00	45,395
09 Apr 12	95.80000 +0.80	99.00	94.80	99.00	39,685
05 Apr 12	95.00000 +0.60	96.40	93.40	94.00	13,265
04 Apr 12	94.39999 -2.80	97.20	94.40	96.80	27,265
03 Apr 12	97.20000 +0.20	98.60	96.00	97.20	16,580
02 Apr 12	97.00000 +0.60	98.60	94.60	96.00	26,710
30 Mar 12	96.40000 -3.20	100.80	96.40	100.80	23,780
29 Mar 12	99.60000 -1.00	101.80	97.60	100.00	34,505
28 Mar 12	100.60001 +2.40	101.40	96.20	98.00	47,515
27 Mar 12	98.20000 +6.00	100.20	92.00	92.60	106,380
26 Mar 12	92.20000 +1.80	93.60	91.06	92.80	74,245
23 Mar 12	90.40000 -1.00	92.00	89.40	92.00	25,475
22 Mar 12	91.40000 +0.40	92.40	90.00	90.60	20,945
21 Mar 12	91.00000 +2.80	94.80	88.40	88.80	44,600
20 Mar 12	88.20000 -3.00	91.40	87.60	90.20	41,770
19 Mar 12	91.20000 -0.40	92.40	90.00	91.60	20,250
16 Mar 12	91.60000 -1.00	92.40	90.60	92.40	26,265
15 Mar 12	92.60001 +1.40	92.60	90.20	90.80	14,665
14 Mar 12	91.20000 -1.40	93.00	89.82	93.00	31,630
13 Mar 12	92.60001 +2.40	94.60	91.20	92.40	29,565
12 Mar 12	90.20000 -1.80	92.00	89.21	91.80	16,720
09 Mar 12	92.00000 +1.60	94.00	89.00	90.00	36,285
08 Mar 12	90.40000 +0.20	92.00	88.60	90.80	24,825
07 Mar 12	90.20000 +5.50	90.40	84.80	84.80	41,855
06 Mar 12	84.70000 -3.30	87.00	84.00	86.80	39,080
05 Mar 12	88.00000 -0.20	89.40	85.00	88.00	44,510
02 Mar 12	88.20000 -2.40	92.00	88.20	90.60	31,330
01 Mar 12	90.60001 +0.40	92.40	89.80	90.80	29,390
29 Feb 12	90.20000 -2.20	93.80	90.00	92.60	33,825
28 Feb 12	92.39999 +0.60	96.40	91.00	92.00	56,875
27 Feb 12	91.80000 +1.80	92.80	89.00	89.60	36,555
24 Feb 12	90.00000 -1.60	91.40	88.60	91.20	22,055
23 Feb 12	91.60000 +1.60	91.60	88.20	90.19	21,075
22 Feb 12	90.00000 -0.20	92.40	88.00	89.80	31,855
21 Feb 12	90.20000 -2.00	93.00	89.00	92.00	32,860
17 Feb 12	92.20000 -3.60	96.20	90.60	96.20	40,240
16 Feb 12	95.80000 -2.00	99.20	95.00	97.80	32,705
15 Feb 12	97.80000 +2.00	99.80	95.40	96.00	68,060
14 Feb 12	95.80000 +2.00	96.00	93.00	94.00	38,975
13 Feb 12	93.80000 -1.60	97.00	91.50	97.00	72,525
10 Feb 12	95.40000 -4.20	99.40	94.00	99.20	85,540
09 Feb 12	99.60000 -2.40	104.40	99.00	103.00	58,975
08 Feb 12	102.00000 -7.40	112.00	100.60	111.60	94,765
07 Feb 12	109.39999 +6.40	110.00	104.20	105.40	90,060
06 Feb 12	103.00000 +2.80	104.40	99.60	99.80	54,795
03 Feb 12	100.20000 +0.60	100.99	96.20	100.80	76,130
02 Feb 12	99.60000 -0.20	101.00	99.00	100.00	34,845
01 Feb 12	99.80000 +0.80	102.00	98.00	101.80	55,330
31 Jan 12	99.00000 +4.00	101.80	96.00	99.00	79,120
30 Jan 12	95.00000 -8.60	113.00	92.40	102.80	217,330
27 Jan 12	103.60000 +1.20	103.60	100.60	102.20	27,590
26 Jan 12	102.39999 +2.40	103.00	99.00	101.60	38,825
25 Jan 12	100.00000 +2.80	101.20	95.60	97.60	48,705
24 Jan 12	97.20000 +3.20	97.60	92.80	93.40	21,370
23 Jan 12	94.00000 -0.80	96.00	93.20	95.00	15,590
20 Jan 12	94.80000 -0.80	95.96	93.60	95.00	17,060
19 Jan 12	95.60001 +2.00	95.60	92.80	93.60	17,315
18 Jan 12	93.60000 +3.20	93.60	88.90	90.40	14,690
17 Jan 12	90.40000 +0.00	92.00	89.00	91.40	18,020
13 Jan 12	90.40000 -0.60	91.20	89.20	90.00	12,690
12 Jan 12	91.00000 +0.00	92.20	88.80	91.00	19,350
11 Jan 12	91.00000 +1.60	91.20	87.60	89.00	13,375
10 Jan 12	89.39999 +0.80	90.00	87.80	90.00	14,010
09 Jan 12	88.60000 +0.80	89.40	86.40	88.00	21,355
06 Jan 12	87.80000 -2.60	91.40	87.20	91.00	19,085
05 Jan 12	90.40000 +0.20	91.00	88.00	90.00	15,450
04 Jan 12	90.20000 -0.80	91.80	89.20	90.40	13,780
03 Jan 12	91.00000 -2.60	96.00	87.30	95.80	40,400
30 Dec 11	93.60000 +0.20	94.40	92.20	94.20	31,540
29 Dec 11	93.40000 +2.20	93.60	90.00	91.40	23,025
28 Dec 11	91.20000 -1.80	93.80	90.20	93.80	20,395
27 Dec 11	93.00000 +3.00	93.20	88.00	89.20	53,055
23 Dec 11	90.00000 +1.40	90.00	88.00	89.00	21,875
22 Dec 11	88.60000 +1.80	89.80	86.00	89.00	39,590
21 Dec 11	86.80000 +5.00	87.80	80.40	81.80	39,670
20 Dec 11	81.80000 +3.40	82.20	79.00	80.80	23,495
19 Dec 11	78.40000 -3.20	82.60	78.00	82.60	19,210
16 Dec 11	81.60000 +1.60	83.00	79.80	80.00	30,335
15 Dec 11	80.00000 +0.00	80.40	79.20	80.40	13,160
14 Dec 11	80.00000 +0.60	80.00	77.40	78.00	20,485
13 Dec 11	79.40000 +1.40	80.00	76.80	78.00	24,015
12 Dec 11	78.00000 +2.40	78.00	73.60	74.80	20,230
09 Dec 11	75.60000 +4.40	76.00	70.00	72.00	21,695
08 Dec 11	71.20000 -2.60	73.60	71.20	72.80	10,430
07 Dec 11	73.80000 +0.00	74.00	71.00	73.20	13,770
06 Dec 11	73.80000 +0.20	74.20	71.30	73.20	9,845
05 Dec 11	73.60000 +0.60	75.00	72.20	75.00	13,105
02 Dec 11	73.00000 -0.60	74.00	72.20	74.00	10,265
01 Dec 11	73.60000 +1.40	74.00	67.80	72.00	17,720
30 Nov 11	72.20000 +7.80	72.80	67.40	68.00	34,995
29 Nov 11	64.40000 -1.40	66.00	63.00	65.80	10,425
28 Nov 11	65.80000 +4.20	66.80	63.21	65.20	24,710
25 Nov 11	61.60000 -1.60	63.98	61.60	62.80	9,685
23 Nov 11	63.20000 -3.20	66.00	63.20	65.80	23,565
22 Nov 11	66.40000 -0.60	69.40	66.20	67.00	11,255
21 Nov 11	67.00000 -3.20	69.40	64.34	69.40	22,330
18 Nov 11	70.20000 -1.00	72.80	70.00	71.40	12,670
17 Nov 11	71.20000 -2.00	74.60	71.00	73.00	14,200
16 Nov 11	73.20000 -2.60	75.60	73.00	74.40	18,115
15 Nov 11	75.80000 +1.20	76.00	73.80	74.00	11,990
14 Nov 11	74.60000 -1.80	76.60	73.40	76.20	18,060
11 Nov 11	76.40000 +1.20	77.00	75.60	76.80	20,400
10 Nov 11	75.20000 -1.20	78.40	73.60	78.40	18,895
09 Nov 11	76.40000 +1.20	78.60	74.40	75.80	55,980
08 Nov 11	75.20000 +3.20	75.80	71.20	73.00	16,625
07 Nov 11	72.00000 -2.20	75.00	70.00	73.80	13,040
04 Nov 11	74.20000 -0.40	75.00	72.80	73.20	13,895
03 Nov 11	74.60000 +2.60	75.00	70.40	73.00	20,110
02 Nov 11	72.00000 +3.20	72.80	69.00	71.00	21,260
01 Nov 11	68.80000 -4.80	73.00	68.00	70.00	24,530
31 Oct 11	73.60000 -0.20	75.20	71.40	71.80	23,550
28 Oct 11	73.80000 -1.60	75.80	72.20	75.80	19,630
27 Oct 11	75.40000 +2.40	75.80	70.80	74.80	29,880
26 Oct 11	73.00000 +4.00	73.80	68.60	71.40	23,280
25 Oct 11	69.00000 -4.60	73.60	68.40	73.60	19,100
24 Oct 11	73.60000 +3.60	74.00	69.90	70.20	16,940
21 Oct 11	70.00000 +2.40	71.20	68.60	69.40	17,155
20 Oct 11	67.60001 +0.00	69.60	65.20	68.40	11,095
19 Oct 11	67.60001 -3.60	71.60	67.40	71.00	12,505
18 Oct 11	71.20000 +6.20	71.20	65.20	66.00	15,605
17 Oct 11	65.00000 -4.00	68.72	64.60	68.20	10,745
14 Oct 11	69.00000 +2.40	69.00	65.20	67.80	11,510
13 Oct 11	66.60000 +0.00	67.00	61.80	65.80	10,160
12 Oct 11	66.60000 +1.00	67.40	64.20	66.20	12,340
11 Oct 11	65.60000 -0.40	68.60	64.00	66.00	31,360
10 Oct 11	66.00000 +4.60	66.00	61.20	63.00	25,690
07 Oct 11	61.40000 -3.40	65.20	60.80	65.20	15,770
06 Oct 11	64.80000 -0.40	65.80	63.40	65.80	19,545
05 Oct 11	65.20000 +1.40	65.60	62.20	64.00	16,935
04 Oct 11	63.80000 +6.00	64.00	57.40	57.40	24,330
03 Oct 11	57.80000 -5.40	63.20	57.80	62.00	28,690
30 Sep 11	63.20000 -0.40	64.80	61.00	61.80	19,350
29 Sep 11	63.60000 +2.60	63.80	60.02	63.80	16,030
28 Sep 11	61.00000 -5.00	66.40	61.00	65.80	11,675
27 Sep 11	66.00000 +2.80	67.00	63.20	64.80	19,525
26 Sep 11	63.20000 +1.60	64.60	61.00	64.40	13,975
23 Sep 11	61.60000 +0.80	62.60	59.60	61.40	11,530
22 Sep 11	60.80000 +0.80	65.20	58.00	58.00	30,845
21 Sep 11	60.00000 -2.60	64.80	60.00	62.60	9,550
20 Sep 11	62.60000 -1.00	65.60	62.60	63.80	10,755
19 Sep 11	63.60000 -1.80	66.00	62.80	63.40	8,695
16 Sep 11	65.40000 +0.40	66.00	62.60	66.00	23,640
15 Sep 11	65.00000 -2.20	68.40	63.40	68.00	13,895
14 Sep 11	67.20000 +2.00	68.00	63.20	65.60	18,200
13 Sep 11	65.20000 +3.40	65.20	62.00	62.40	18,630
12 Sep 11	61.80000 +3.60	63.20	58.20	61.60	18,760
09 Sep 11	58.20000 -2.00	60.40	58.00	59.20	17,570
08 Sep 11	60.20000 -3.60	64.20	60.00	63.00	14,770
07 Sep 11	63.80000 +3.00	63.80	62.00	62.80	16,475
06 Sep 11	60.80000 +3.20	61.20	55.42	55.60	21,305
02 Sep 11	57.60000 -2.60	60.40	57.00	58.00	23,190
01 Sep 11	60.20000 -3.80	65.40	59.80	64.60	12,200
31 Aug 11	64.00000 +0.40	68.00	62.80	64.20	21,665
30 Aug 11	63.60000 -1.20	65.00	61.60	64.00	10,395
29 Aug 11	64.80000 +4.80	64.80	60.00	61.00	13,470
26 Aug 11	60.00000 +2.00	60.20	56.20	57.40	10,280
25 Aug 11	58.00000 -2.40	62.00	57.80	61.40	14,255
24 Aug 11	60.40000 +0.40	61.00	57.40	59.80	12,780
23 Aug 11	60.00000 +2.80	60.20	57.00	57.80	26,610
22 Aug 11	57.20000 +1.20	60.20	57.00	57.80	24,410
19 Aug 11	56.00000 -0.80	60.80	54.00	56.00	23,580
18 Aug 11	56.80000 -4.00	59.80	56.80	58.40	28,055
17 Aug 11	60.80000 -0.80	64.20	59.60	62.20	20,440
16 Aug 11	61.60000 -4.60	65.00	61.20	64.80	25,700
15 Aug 11	66.20000 +4.60	66.60	62.60	62.80	20,390
12 Aug 11	61.60000 -1.00	63.60	61.01	63.40	13,940
11 Aug 11	62.60000 +2.80	64.40	59.60	60.20	27,495
10 Aug 11	59.80000 -5.80	64.60	59.60	64.20	30,810
09 Aug 11	65.60000 +10.60	65.60	56.00	57.20	55,695
08 Aug 11	55.00000 -5.80	59.60	54.80	56.20	73,095
05 Aug 11	60.80000 -0.80	65.40	59.20	62.60	37,725
04 Aug 11	61.60000 -6.40	70.20	61.60	66.20	39,445
03 Aug 11	68.00000 +1.60	68.00	63.00	66.20	29,210
02 Aug 11	66.40000 -4.20	71.20	66.20	70.00	24,455
01 Aug 11	70.60000 +0.80	74.20	69.00	71.80	21,260
29 Jul 11	69.80000 -1.60	72.00	64.20	69.60	20,225
28 Jul 11	71.40000 -2.80	74.69	70.00	71.40	35,855
27 Jul 11	74.20000 -4.00	78.40	73.40	78.20	31,075
26 Jul 11	78.20000 -1.60	80.00	78.20	79.80	17,700
25 Jul 11	79.80000 -4.80	83.20	77.80	83.20	21,295
22 Jul 11	84.60000 +5.00	86.00	79.00	79.80	55,970
21 Jul 11	79.60000 +1.00	79.80	78.40	79.40	10,645
20 Jul 11	78.60000 -1.40	80.00	78.00	79.60	9,785
19 Jul 11	80.00000 +3.20	80.20	75.60	77.20	22,530
18 Jul 11	76.80000 -3.00	78.62	75.20	78.20	16,765
15 Jul 11	79.80000 +0.20	80.60	77.40	79.80	25,940
14 Jul 11	79.60000 +2.60	79.80	76.60	77.60	14,435
13 Jul 11	77.00000 +0.60	80.00	74.60	77.00	17,220
12 Jul 11	76.40000 -0.60	78.40	74.40	76.60	16,820
11 Jul 11	77.00000 -2.80	80.40	77.00	78.00	21,160
08 Jul 11	79.80000 +5.80	80.60	74.80	76.80	36,560
07 Jul 11	74.00000 +1.80	74.40	72.20	73.20	11,720
06 Jul 11	72.20000 +0.40	73.30	71.00	71.60	9,180
05 Jul 11	71.80000 -0.60	73.00	70.80	72.40	11,555
01 Jul 11	72.39999 +0.80	72.80	70.20	71.20	17,840
30 Jun 11	71.60000 +1.80	71.70	69.60	70.20	13,350
29 Jun 11	69.80000 -1.40	71.80	69.20	71.80	14,155
28 Jun 11	71.20000 -0.60	72.40	69.40	72.40	20,685
27 Jun 11	71.80000 +0.20	73.40	68.80	71.00	30,440
24 Jun 11	71.60000 +5.20	71.80	65.80	66.60	102,915
23 Jun 11	66.40000 +0.60	66.60	61.00	64.40	19,140
22 Jun 11	65.80000 -2.20	67.80	65.00	67.20	14,330
21 Jun 11	68.00000 +1.60	69.00	65.00	66.20	15,940
20 Jun 11	66.40000 +2.20	67.00	63.00	66.40	28,630
17 Jun 11	64.20000 +1.60	64.80	61.00	63.60	37,610
16 Jun 11	62.60000 +1.60	64.80	61.00	61.00	16,845
15 Jun 11	61.00000 -4.20	65.60	60.20	64.00	19,915
14 Jun 11	65.20000 +5.20	65.80	60.80	61.80	32,715
13 Jun 11	60.00000 -6.20	66.60	60.00	66.60	54,470
10 Jun 11	66.20000 -5.00	70.60	66.00	70.20	39,010
09 Jun 11	71.20000 +0.20	72.60	70.40	71.40	10,620
08 Jun 11	71.00000 -1.40	72.40	70.60	72.00	12,410
07 Jun 11	72.39999 +1.60	72.80	70.20	71.80	13,885
06 Jun 11	70.80000 -0.80	73.80	70.20	73.20	20,135
03 Jun 11	71.60000 +1.20	74.20	69.60	70.00	24,090
02 Jun 11	70.40000 -0.80	72.20	70.00	71.40	11,700
01 Jun 11	71.20000 -3.90	75.20	71.20	74.00	23,960
31 May 11	75.10001 +4.10	75.40	70.60	72.00	37,295
27 May 11	71.00000 -1.20	72.40	70.60	72.40	12,855
26 May 11	72.20000 +0.20	72.20	70.60	72.00	12,410
25 May 11	72.00000 +1.60	72.20	69.00	70.40	17,850
24 May 11	70.40000 +1.20	71.00	68.00	69.60	21,390
23 May 11	69.20000 -3.20	71.00	66.60	70.40	35,040
20 May 11	72.39999 +0.20	73.00	70.60	71.60	26,105
19 May 11	72.20000 -1.20	75.38	71.60	74.40	24,260
18 May 11	73.40000 +2.00	74.40	71.22	72.00	20,365
17 May 11	71.40000 +0.20	73.40	69.20	70.40	32,125
16 May 11	71.20000 -3.00	74.60	71.20	73.00	39,800
13 May 11	74.20000 -3.20	77.80	73.60	77.80	34,810
12 May 11	77.39999 +4.00	79.60	73.60	74.60	55,000
11 May 11	73.40000 -1.80	75.80	72.60	75.00	34,565
10 May 11	75.20000 -0.20	75.80	74.00	75.60	23,490
09 May 11	75.40000 +1.80	76.20	73.00	73.00	20,960
06 May 11	73.60000 +0.60	78.00	72.80	75.00	26,025
05 May 11	73.00000 -0.40	74.80	72.00	73.20	25,360
04 May 11	73.40000 -0.80	76.00	73.00	74.40	44,115
03 May 11	74.20000 -2.80	76.60	72.80	76.00	69,970
02 May 11	77.00000 -6.10	83.20	76.40	83.20	72,760
29 Apr 11	83.10001 -4.70	85.60	81.40	85.20	77,005
28 Apr 11	87.80000 +1.20	88.40	81.00	84.00	42,300
27 Apr 11	86.60000 -0.40	87.80	84.00	87.00	38,565
26 Apr 11	87.00000 +6.00	87.20	79.80	81.40	110,000
25 Apr 11	81.00000 -0.20	82.60	80.00	81.60	12,770
21 Apr 11	81.20000 +1.00	81.60	78.00	81.60	20,235
20 Apr 11	80.20000 -1.40	83.00	79.80	83.00	24,585
19 Apr 11	81.60000 +1.80	84.00	78.80	80.60	41,275
18 Apr 11	79.80000 +0.20	80.80	77.00	78.00	27,755
15 Apr 11	79.60000 +2.20	80.80	77.00	77.20	42,740
14 Apr 11	77.39999 +1.40	78.20	75.20	75.60	24,355
13 Apr 11	76.00000 -1.00	81.20	75.60	78.40	38,620
12 Apr 11	77.00000 -1.60	78.20	75.00	78.00	39,410
11 Apr 11	78.60000 -2.40	82.20	78.20	80.60	27,525
08 Apr 11	81.00000 -0.40	85.00	78.22	84.00	55,295
07 Apr 11	81.40000 -3.00	87.00	79.80	85.40	87,640
06 Apr 11	84.39999 +10.60	85.80	75.00	75.00	132,150
05 Apr 11	73.80000 +5.20	74.60	66.20	68.20	59,930
04 Apr 11	68.60000 +1.60	69.00	66.00	67.00	29,095
01 Apr 11	67.00000 +2.00	67.40	64.60	67.40	34,780
31 Mar 11	65.00000 -0.60	66.20	62.50	65.00	31,680
30 Mar 11	65.60000 +0.00	67.00	65.00	65.80	19,340
29 Mar 11	65.60000 +1.40	66.80	63.20	64.40	30,250
28 Mar 11	64.20000 -1.40	67.00	64.20	65.60	32,655
25 Mar 11	65.60000 +1.00	66.20	64.00	64.60	39,070
24 Mar 11	64.60000 +3.20	65.40	61.80	62.00	39,635
23 Mar 11	61.40000 +0.40	61.60	59.60	61.00	35,170
22 Mar 11	61.00000 -4.00	66.80	60.80	65.60	88,215
21 Mar 11	65.00000 +6.40	72.60	64.20	66.00	291,120
18 Mar 11	58.60000 +3.00	58.60	55.70	56.40	31,960
17 Mar 11	55.60000 -0.80	58.60	55.60	57.60	13,985
16 Mar 11	56.40000 -1.20	58.50	56.40	57.20	19,190
15 Mar 11	57.60000 -0.20	58.20	56.40	57.40	26,370
14 Mar 11	57.80000 -1.00	59.20	57.60	58.20	15,355
11 Mar 11	58.80000 +1.00	59.40	57.60	57.60	18,585
10 Mar 11	57.80000 -1.60	59.40	57.80	58.40	24,510
09 Mar 11	59.40000 -0.20	60.40	58.40	59.40	9,550
08 Mar 11	59.60000 +1.60	60.40	57.40	58.00	15,705
07 Mar 11	58.00000 -1.80	60.60	57.40	60.40	18,485
04 Mar 11	59.80000 -0.20	60.60	58.80	60.40	17,135
03 Mar 11	60.00000 +0.80	60.59	59.40	60.00	19,055
02 Mar 11	59.20000 +0.60	60.20	57.40	58.80	14,095
01 Mar 11	58.60000 -3.60	63.00	58.60	62.40	36,490
28 Feb 11	62.20000 +2.20	65.00	59.08	60.00	66,925
25 Feb 11	60.00000 +3.60	60.80	56.40	56.80	28,435
24 Feb 11	56.40000 -0.20	58.00	56.40	57.00	23,980
23 Feb 11	56.60000 +0.40	58.20	56.40	56.40	19,395
22 Feb 11	56.20000 -2.60	59.40	56.20	59.40	28,105
18 Feb 11	58.80000 +1.20	61.00	58.20	60.00	29,380
17 Feb 11	57.60000 -0.20	58.24	56.00	58.00	20,680
16 Feb 11	57.80000 +2.20	58.00	55.80	56.20	25,315
15 Feb 11	55.60000 -4.20	59.80	55.40	59.80	61,980
14 Feb 11	59.80000 +0.20	60.58	58.60	59.80	23,530
11 Feb 11	59.60000 +0.00	60.00	58.40	59.60	22,275
10 Feb 11	59.60000 -1.20	61.00	59.20	60.40	29,670
09 Feb 11	60.80000 -0.40	64.00	60.20	63.00	70,700
08 Feb 11	61.20000 +1.40	62.80	59.40	60.20	45,655
07 Feb 11	59.80000 +1.40	60.60	58.60	58.80	27,645
04 Feb 11	58.40000 -1.40	61.40	58.00	60.20	29,060
03 Feb 11	59.80000 +3.80	61.00	55.60	56.40	37,415
02 Feb 11	56.00000 -1.40	57.80	55.60	57.00	18,210
01 Feb 11	57.40000 +2.00	58.00	55.40	56.00	22,140
31 Jan 11	55.40000 -1.80	57.00	55.00	56.60	23,980
28 Jan 11	57.20000 -3.00	60.20	57.00	60.00	42,750
27 Jan 11	60.20000 +1.00	61.40	59.40	60.00	31,205
26 Jan 11	59.20000 +1.00	59.62	58.20	58.60	24,010
25 Jan 11	58.20000 -0.80	58.60	57.00	58.40	26,910
24 Jan 11	59.00000 +3.20	59.60	55.40	56.00	46,940
21 Jan 11	55.80000 -0.80	58.80	55.40	57.60	35,290
20 Jan 11	56.60000 +1.00	58.60	54.20	55.60	34,435
19 Jan 11	55.60000 -6.80	62.00	52.00	62.00	121,670
18 Jan 11	62.40000 -2.40	66.80	60.00	66.00	100,705
14 Jan 11	64.80000 +5.40	65.00	59.60	61.00	121,960
13 Jan 11	59.40000 +3.50	63.00	57.60	58.80	222,270
12 Jan 11	55.90000 +10.30	56.00	45.80	45.80	108,785
11 Jan 11	45.60000 +2.40	45.60	43.20	43.40	23,970
10 Jan 11	43.20000 +0.20	44.40	42.80	44.00	22,140
07 Jan 11	43.00000 -0.60	44.60	42.18	43.20	12,720
06 Jan 11	43.60000 +1.80	43.60	41.60	41.60	19,565
05 Jan 11	41.80000 +1.00	41.80	40.00	41.00	9,615
04 Jan 11	40.80000 +0.20	41.20	39.40	41.00	10,895
03 Jan 11	40.60000 +1.00	41.00	39.62	40.00	13,160
31 Dec 10	39.60000 -0.80	41.00	39.20	40.40	10,755
30 Dec 10	40.40000 -0.40	41.40	40.40	40.60	8,365
29 Dec 10	40.80000 +0.40	42.80	40.20	40.80	15,520
28 Dec 10	40.40000 +0.80	40.85	38.00	39.80	16,320
27 Dec 10	39.60000 +0.80	39.80	37.20	37.60	10,585
23 Dec 10	38.80000 +0.40	39.00	38.40	38.40	8,485
22 Dec 10	38.40000 -1.60	40.20	38.00	40.00	15,375
21 Dec 10	40.00000 +0.20	40.60	39.80	40.20	11,560
20 Dec 10	39.80000 -1.20	40.80	39.60	40.80	21,440
17 Dec 10	41.00000 +2.60	41.40	38.28	38.40	49,390
16 Dec 10	38.40000 +1.20	38.40	36.20	37.00	15,335
15 Dec 10	37.20000 +0.00	38.00	36.21	37.20	11,340
14 Dec 10	37.20000 +2.00	37.80	34.40	35.60	15,775
13 Dec 10	35.20000 -2.60	38.00	35.00	37.80	12,430
10 Dec 10	37.80000 +0.20	38.00	36.20	38.00	11,530
09 Dec 10	37.60000 -0.20	38.60	35.40	37.80	21,580
08 Dec 10	37.80000 +3.00	39.40	34.40	34.80	50,065
07 Dec 10	34.80000 +1.80	34.80	32.60	33.80	13,420
06 Dec 10	33.00000 -0.60	33.40	32.60	33.40	4,850
03 Dec 10	33.60000 -0.40	33.60	32.60	33.60	5,800
02 Dec 10	34.00000 -0.40	34.60	32.80	34.60	11,695
01 Dec 10	34.40000 +0.80	34.60	33.60	34.60	15,665
30 Nov 10	33.60000 +0.80	34.20	32.20	32.20	12,345
29 Nov 10	32.80000 +0.80	32.80	30.22	31.80	12,240
26 Nov 10	32.00000 -0.20	32.40	31.80	32.00	4,865
24 Nov 10	32.20000 +2.20	32.20	30.40	30.40	8,950
23 Nov 10	30.00000 -1.00	30.80	29.60	30.80	9,525
22 Nov 10	31.00000 -0.80	31.80	31.00	31.80	5,715
19 Nov 10	31.80000 -0.40	32.20	31.00	32.20	8,320
18 Nov 10	32.20000 +0.20	32.20	31.64	32.20	5,660
17 Nov 10	32.00000 +0.80	32.20	30.60	31.40	7,720
16 Nov 10	31.20000 -0.80	31.80	30.60	31.80	8,915
15 Nov 10	32.00000 +0.00	32.60	31.80	32.40	8,055
12 Nov 10	32.00000 +0.00	32.20	31.20	31.60	8,820
11 Nov 10	32.00000 -0.20	32.20	30.80	31.80	6,760
10 Nov 10	32.20000 +0.60	32.40	30.60	31.80	8,950
09 Nov 10	31.60000 -0.80	32.80	31.40	32.40	7,360
08 Nov 10	32.40000 -1.00	33.20	32.00	33.20	6,520
05 Nov 10	33.40000 -0.60	34.80	31.80	33.80	22,560
04 Nov 10	34.00000 +4.00	34.00	29.60	30.20	44,220
03 Nov 10	30.00000 +1.00	30.00	28.24	29.00	24,725
02 Nov 10	29.00000 +0.80	29.00	28.20	28.60	25,250
01 Nov 10	28.20000 +0.20	29.00	27.90	28.20	20,385
29 Oct 10	28.00000 +0.00	28.80	27.80	27.80	7,790
28 Oct 10	28.00000 +0.00	29.00	27.80	29.00	13,605
27 Oct 10	28.00000 -0.40	28.60	27.80	28.20	8,405
26 Oct 10	28.40000 +0.20	28.40	27.80	27.80	6,225
25 Oct 10	28.20000 -0.80	30.60	27.60	29.40	80,020
22 Oct 10	29.00000 +0.20	29.00	28.20	28.80	6,515
21 Oct 10	28.80000 -0.40	29.60	28.80	29.20	9,785
20 Oct 10	29.20000 +0.40	29.60	28.00	29.20	15,130
19 Oct 10	28.80000 +0.40	29.00	28.20	28.20	16,165
18 Oct 10	28.40000 +0.00	29.60	28.20	28.40	13,350
15 Oct 10	28.40000 -0.20	29.60	27.60	29.60	24,775
14 Oct 10	28.60000 -0.80	29.60	28.40	29.60	14,890
13 Oct 10	29.40000 +0.80	30.25	28.20	28.60	29,325
12 Oct 10	28.60000 +1.00	28.80	27.20	27.40	20,350
11 Oct 10	27.60000 -0.40	28.00	26.80	28.00	10,350
08 Oct 10	28.00000 +1.00	28.00	26.20	27.00	7,685
07 Oct 10	27.00000 -1.20	28.60	25.60	28.60	11,800
06 Oct 10	28.20000 +0.00	28.80	27.80	28.40	13,475
05 Oct 10	28.20000 +1.00	29.00	26.80	27.40	21,270
04 Oct 10	27.20000 +0.00	27.20	26.60	27.20	5,810
01 Oct 10	27.20000 -0.20	27.80	27.00	27.80	4,775
30 Sep 10	27.40000 +0.20	27.60	26.80	27.60	7,560
29 Sep 10	27.20000 +0.00	27.60	26.60	27.00	11,240
28 Sep 10	27.20000 +0.20	28.00	26.80	27.20	8,455
27 Sep 10	27.00000 -0.20	27.80	26.40	27.40	5,310
24 Sep 10	27.20000 +0.40	27.40	25.80	27.40	17,420
23 Sep 10	26.80000 -0.20	28.20	26.20	26.80	16,390
22 Sep 10	27.00000 +1.40	27.20	25.20	25.40	12,725
21 Sep 10	25.60000 -0.20	25.80	24.40	25.80	10,555
20 Sep 10	25.80000 +0.60	26.00	25.00	25.20	13,350
17 Sep 10	25.20000 +0.00	26.00	25.00	26.00	17,160
16 Sep 10	25.20000 -0.40	26.00	25.20	25.60	5,630
15 Sep 10	25.60000 -0.40	26.40	25.20	25.80	7,745
14 Sep 10	26.00000 -1.00	27.00	25.60	27.00	9,800
13 Sep 10	27.00000 +0.00	27.20	26.26	27.00	10,875
10 Sep 10	27.00000 +0.20	27.20	26.80	27.00	4,845
09 Sep 10	26.80000 +0.40	27.20	26.20	27.00	10,270
08 Sep 10	26.40000 +1.00	26.40	25.20	25.40	6,260
07 Sep 10	25.40000 -0.80	27.00	25.20	26.20	9,355
03 Sep 10	26.20000 +0.60	26.20	25.20	26.00	7,955
02 Sep 10	25.60000 +0.20	25.80	25.00	25.20	6,025
01 Sep 10	25.40000 +0.80	25.40	24.80	25.20	9,120
31 Aug 10	24.60000 -0.20	25.40	24.60	24.80	13,220
30 Aug 10	24.80000 -0.40	25.30	24.40	24.80	9,465
27 Aug 10	25.20000 +0.60	25.40	24.20	24.80	13,230
26 Aug 10	24.60000 -0.80	26.00	24.20	25.40	12,380
25 Aug 10	25.40000 -0.40	28.00	25.00	25.40	20,355
24 Aug 10	25.80000 -0.80	26.80	25.60	26.20	17,040
23 Aug 10	26.60000 -0.60	28.00	26.40	27.60	13,815
20 Aug 10	27.20000 +0.20	28.00	26.80	27.00	11,830
19 Aug 10	27.00000 -1.00	28.00	27.00	28.00	11,190
18 Aug 10	28.00000 -0.40	28.20	26.80	28.20	6,315
17 Aug 10	28.40000 +0.00	28.80	27.80	28.80	8,680
16 Aug 10	28.40000 +0.20	28.60	27.40	28.20	9,510
13 Aug 10	28.20000 +0.40	29.00	27.80	27.80	8,770
12 Aug 10	27.80000 -0.40	28.00	26.60	27.40	26,925
11 Aug 10	28.20000 -2.40	31.40	28.00	29.60	27,970
10 Aug 10	30.60000 +0.20	32.40	29.40	30.00	25,525
09 Aug 10	30.40000 -4.40	33.00	29.00	33.00	42,400
06 Aug 10	34.80000 -1.60	37.40	34.60	35.40	9,135
05 Aug 10	36.40000 +0.40	37.00	35.20	35.40	16,355
04 Aug 10	36.00000 +0.60	36.00	34.80	35.60	17,920
03 Aug 10	35.40000 +0.00	36.00	33.00	35.20	21,995
02 Aug 10	35.40000 +1.00	36.00	34.80	35.40	12,000
30 Jul 10	34.40000 +2.20	34.80	31.40	31.80	11,390
29 Jul 10	32.20000 -1.40	34.40	32.20	34.00	7,870
28 Jul 10	33.60000 -1.20	34.80	33.60	34.60	9,235
27 Jul 10	34.80000 -1.20	37.00	34.40	36.40	13,635
26 Jul 10	36.00000 +3.60	36.80	33.20	33.20	38,925
23 Jul 10	32.40000 +1.36	33.00	30.80	30.80	13,330
22 Jul 10	31.04000 +1.04	31.20	30.00	30.60	15,485
21 Jul 10	30.00000 +0.20	30.80	29.40	30.20	9,155
20 Jul 10	29.80000 -0.20	31.00	29.00	29.40	10,940
19 Jul 10	30.00000 +0.60	30.40	29.20	29.60	10,875
16 Jul 10	29.40000 -0.60	31.98	29.20	29.60	14,915
15 Jul 10	30.00000 +0.00	30.40	29.80	30.00	11,555
14 Jul 10	30.00000 -0.60	31.40	29.80	30.20	9,330
13 Jul 10	30.60000 +1.40	31.00	29.30	30.00	20,260
12 Jul 10	29.20000 -1.00	30.20	29.00	30.20	9,395
09 Jul 10	30.20000 +0.60	30.40	29.40	30.20	12,395
08 Jul 10	29.60000 +1.60	31.00	28.80	30.00	21,640
07 Jul 10	28.00000 -1.00	29.60	26.40	29.40	25,600
06 Jul 10	29.00000 +0.00	32.40	28.20	29.80	36,420
02 Jul 10	29.00000 +3.00	30.00	26.20	27.20	25,020
01 Jul 10	26.00000 -1.80	27.60	25.86	27.60	54,180
30 Jun 10	27.80000 -1.80	29.80	27.60	29.80	72,895
29 Jun 10	29.60000 -1.60	30.80	29.60	30.60	34,940
28 Jun 10	31.20000 -0.60	31.80	31.00	31.60	15,035
25 Jun 10	31.80000 +0.00	32.60	30.20	32.60	47,355
24 Jun 10	31.80000 +0.40	32.60	31.00	31.00	35,595
23 Jun 10	31.40000 +0.00	32.20	30.20	31.40	50,015
22 Jun 10	31.40000 -3.80	36.20	31.40	35.40	76,855
21 Jun 10	35.20000 -1.20	37.40	34.60	37.40	66,005
18 Jun 10	36.40000 +2.40	36.40	34.00	35.00	75,385
17 Jun 10	34.00000 +0.20	37.80	34.00	35.80	176,820
16 Jun 10	33.80000 -31.40	46.60	33.20	46.60	395,745
15 Jun 10	65.20000 +3.00	65.60	61.60	63.20	17,580
14 Jun 10	62.20000 -1.90	66.00	61.80	65.00	11,740
11 Jun 10	64.10000 +3.10	64.20	59.00	60.00	15,075
10 Jun 10	61.00000 +5.40	61.40	57.00	57.00	15,480
09 Jun 10	55.60000 -1.00	59.80	55.20	57.60	16,160
08 Jun 10	56.60000 -2.40	60.75	55.00	59.60	26,170
07 Jun 10	59.00000 -3.20	64.72	59.00	63.60	19,540
04 Jun 10	62.20000 -4.40	66.40	62.20	64.20	20,415
03 Jun 10	66.60000 +1.60	67.00	64.90	65.00	13,175
02 Jun 10	65.00000 +4.00	65.00	62.00	62.00	30,855
01 Jun 10	61.00000 -2.00	63.80	61.00	62.60	12,025
28 May 10	63.00000 -0.60	64.60	61.60	63.40	12,060
27 May 10	63.60000 +3.80	63.80	61.00	62.20	19,210
26 May 10	59.80000 -2.60	64.00	59.80	62.80	20,105
25 May 10	62.40000 -0.40	62.40	58.20	59.80	34,015
24 May 10	62.80000 -2.80	66.00	62.80	65.80	20,285
21 May 10	65.60000 +0.40	67.40	63.00	63.80	68,085
20 May 10	65.20000 -2.00	67.40	64.00	66.00	34,100
19 May 10	67.20000 -0.20	69.20	66.00	67.60	22,480
18 May 10	67.39999 -1.80	69.60	67.20	69.60	20,545
17 May 10	69.20000 +3.40	69.80	65.60	65.80	37,890
14 May 10	65.80000 -1.80	67.60	64.80	67.00	13,605
13 May 10	67.60001 +1.40	67.80	65.60	66.20	13,935
12 May 10	66.20000 +1.60	68.00	64.60	64.60	29,205
11 May 10	64.60000 +1.40	65.60	62.20	63.00	14,370
10 May 10	63.20000 +5.00	64.60	59.60	59.80	23,170
07 May 10	58.20000 -2.00	62.75	57.80	60.60	31,200
06 May 10	60.20000 -2.20	63.60	58.20	63.00	38,695
05 May 10	62.40000 -1.00	63.60	60.00	63.00	26,950
04 May 10	63.40000 -2.00	65.40	62.40	64.60	24,020
03 May 10	65.40000 -0.60	68.00	64.60	66.00	22,755
30 Apr 10	66.00000 -0.80	67.80	66.00	66.60	15,875
29 Apr 10	66.80000 +2.00	67.00	65.00	65.00	21,810
28 Apr 10	64.80000 -0.40	66.20	64.60	65.80	9,110
27 Apr 10	65.20000 -1.60	68.40	64.60	66.40	18,080
26 Apr 10	66.80000 -0.80	68.40	66.40	67.80	15,775
23 Apr 10	67.60001 -0.80	68.40	66.20	68.40	13,275
22 Apr 10	68.40000 +2.80	68.40	64.60	66.20	18,670
21 Apr 10	65.60000 -0.40	66.69	64.40	66.40	13,205
20 Apr 10	66.00000 +0.80	66.76	65.20	66.00	14,890
19 Apr 10	65.20000 -1.20	67.60	64.20	66.00	9,800
16 Apr 10	66.40000 -1.60	68.40	65.60	68.00	12,895
15 Apr 10	68.00000 -1.00	68.80	66.50	68.20	15,850
14 Apr 10	69.00000 +2.40	71.60	67.60	68.00	40,970
13 Apr 10	66.60000 +2.20	67.20	63.20	64.40	19,680
12 Apr 10	64.40000 +1.40	69.00	61.80	62.80	49,730
09 Apr 10	63.00000 -1.40	65.20	61.40	63.80	11,415
08 Apr 10	64.40000 +1.20	65.40	62.00	62.80	14,200
07 Apr 10	63.20000 -0.80	65.00	63.00	63.60	10,230
06 Apr 10	64.00000 -0.60	65.20	62.20	64.00	26,125
05 Apr 10	64.60000 +3.80	64.60	60.80	61.20	23,275
01 Apr 10	60.80000 -0.60	62.60	59.80	61.60	18,810
31 Mar 10	61.40000 +0.80	61.80	59.60	60.40	32,250
30 Mar 10	60.60000 -1.00	62.00	59.78	61.60	10,465
29 Mar 10	61.60000 +0.60	62.00	60.20	61.20	9,810
26 Mar 10	61.00000 -1.40	62.60	58.00	62.20	33,705
25 Mar 10	62.40000 -1.40	64.60	62.20	64.00	21,790
24 Mar 10	63.80000 +0.00	64.40	63.40	63.40	9,750
23 Mar 10	63.80000 -0.20	65.00	63.22	64.20	18,480
22 Mar 10	64.00000 +1.00	65.00	62.40	62.60	16,075
19 Mar 10	63.00000 -1.80	65.40	62.00	65.00	35,600
18 Mar 10	64.80000 +0.00	65.00	63.20	65.00	13,490
17 Mar 10	64.80000 +1.20	65.00	63.40	63.80	26,545
16 Mar 10	63.60000 -0.40	64.60	62.20	64.20	9,045
15 Mar 10	64.00000 +0.40	64.00	62.00	63.80	17,925
12 Mar 10	63.60000 -1.40	66.13	63.20	66.00	16,925
11 Mar 10	65.00000 +1.80	66.40	62.00	62.20	21,170
10 Mar 10	63.20000 -0.20	64.40	63.00	63.40	17,335
09 Mar 10	63.40000 +0.60	63.60	60.82	62.60	21,665
08 Mar 10	62.80000 -0.60	64.00	62.20	63.60	13,760
05 Mar 10	63.40000 +0.40	64.00	61.20	64.00	20,665
04 Mar 10	63.00000 -1.20	65.18	62.40	65.00	28,065
03 Mar 10	64.20000 +2.80	68.60	62.00	62.80	90,760
02 Mar 10	61.40000 +2.40	63.00	58.20	59.60	40,005
01 Mar 10	59.00000 +1.80	59.80	56.20	58.20	49,375
26 Feb 10	57.20000 +3.00	57.20	53.40	54.20	45,360
25 Feb 10	54.20000 +3.20	57.00	50.40	50.60	32,440
24 Feb 10	51.00000 +1.00	52.20	50.00	51.00	29,275
23 Feb 10	50.00000 -0.40	50.60	49.20	50.40	39,745
22 Feb 10	50.40000 -0.60	51.40	50.00	51.00	55,885
19 Feb 10	51.00000 +0.40	51.80	50.50	50.80	40,430
18 Feb 10	50.60000 +0.00	52.40	49.80	50.60	35,395
17 Feb 10	50.60000 +0.40	50.80	50.00	50.40	22,465
16 Feb 10	50.20000 +0.00	50.80	49.00	50.40	22,925
12 Feb 10	50.20000 +4.00	50.80	46.40	46.60	54,845
11 Feb 10	46.20000 +0.60	47.20	44.60	45.60	31,765
10 Feb 10	45.60000 -0.20	46.20	43.00	43.20	18,545
09 Feb 10	45.80000 -1.00	48.80	45.00	47.40	39,625
08 Feb 10	46.80000 +1.80	48.20	45.20	45.20	27,110
05 Feb 10	45.00000 +1.00	45.60	43.00	43.80	28,970
04 Feb 10	44.00000 -1.40	45.60	44.00	44.60	50,035
03 Feb 10	45.40000 +0.00	47.80	44.60	45.40	27,495
02 Feb 10	45.40000 +1.40	46.80	43.60	45.40	66,955
01 Feb 10	44.00000 +2.80	44.60	42.20	42.20	32,155
29 Jan 10	41.20000 -6.60	48.59	41.00	48.20	105,140
28 Jan 10	47.80000 +1.00	48.20	46.00	46.80	51,210
27 Jan 10	46.80000 +0.40	47.40	46.20	46.40	16,800
26 Jan 10	46.40000 -2.40	50.60	46.00	49.80	37,195
25 Jan 10	48.80000 +1.40	50.40	47.60	49.20	63,290
22 Jan 10	47.40000 -11.80	51.00	44.42	50.40	201,270
21 Jan 10	59.20000 -3.80	63.50	59.20	63.40	24,710
20 Jan 10	63.00000 -3.40	66.00	62.00	65.80	13,930
19 Jan 10	66.40000 +2.00	66.40	62.20	64.40	13,945
15 Jan 10	64.40000 -3.20	68.40	63.60	68.40	21,115
14 Jan 10	67.60001 +1.00	68.00	64.20	67.80	12,000
13 Jan 10	66.60000 +1.60	68.60	65.00	65.00	14,795
12 Jan 10	65.00000 -5.20	71.20	64.20	69.80	24,470
11 Jan 10	70.20000 -2.00	73.40	70.00	73.20	13,960
08 Jan 10	72.20000 +2.20	72.60	69.20	70.00	14,340
07 Jan 10	70.00000 -0.60	74.00	69.60	71.80	19,765
06 Jan 10	70.60000 -1.40	72.80	70.40	70.40	15,745
05 Jan 10	72.00000 +5.00	73.20	66.00	67.80	30,485
04 Jan 10	67.00000 +2.00	67.60	64.40	65.00	9,210
31 Dec 09	65.00000 -0.60	66.90	64.20	64.80	11,550
30 Dec 09	65.60000 -2.20	68.00	64.00	67.40	15,175
29 Dec 09	67.80000 -1.40	71.20	67.20	70.20	9,435
28 Dec 09	69.20000 +0.00	73.60	66.80	69.20	29,280

Curis Inc

Date	Close $	High $	Low $	Open $	Vol
20 Oct 26	0.39960 +0.02	0.41	0.37	0.37	216,512
19 Oct 26	0.38160 -0.03	0.43	0.36	0.41	226,454
16 Oct 26	0.40710 -0.10	0.45	0.32	0.45	1,314,006
15 Oct 26	0.50800 -0.09	0.61	0.47	0.59	487,959
14 Oct 26	0.59980 -0.02	0.62	0.57	0.62	121,333
13 Oct 26	0.61495 -0.03	0.69	0.59	0.64	210,075
12 Oct 26	0.64330 -0.03	0.69	0.63	0.68	127,372
09 Oct 26	0.67120 -0.04	0.72	0.65	0.72	95,888
08 Oct 26	0.70940 -0.03	0.82	0.61	0.71	426,371
07 Oct 26	0.73660 -0.01	0.79	0.72	0.79	120,384
06 Oct 26	0.74900 -0.04	0.77	0.73	0.77	178,160
05 Oct 26	0.78900 -0.01	0.82	0.72	0.81	555,906
02 Oct 26	0.80340 -0.03	0.84	0.80	0.84	99,544
01 Oct 26	0.83070 -0.01	0.86	0.83	0.86	37,914
30 Sep 26	0.83900 +0.01	0.86	0.83	0.83	91,299
29 Sep 26	0.82900 +0.00	0.84	0.80	0.82	165,524
28 Sep 26	0.83140 +0.00	0.86	0.80	0.84	158,243
25 Sep 26	0.82990 -0.05	0.96	0.81	0.90	290,534
24 Sep 26	0.87930 -0.07	0.99	0.86	0.97	309,197
23 Sep 26	0.95190 -0.05	1.01	0.94	1.00	144,152
22 Sep 26	1.00000 +0.03	1.07	0.97	0.98	165,144
21 Sep 26	0.97460 -0.03	1.07	0.95	1.04	182,534
18 Sep 26	1.00000 -0.09	1.13	1.00	1.11	115,863
17 Sep 26	1.09000 -0.03	1.18	1.07	1.12	138,349
16 Sep 26	1.12000 -0.01	1.15	1.07	1.08	172,374
15 Sep 26	1.13000 +0.01	1.21	1.08	1.12	153,338
14 Sep 26	1.12000 -0.01	1.19	1.11	1.16	131,949
11 Sep 26	1.13000 -0.03	1.25	1.13	1.18	128,294
10 Sep 26	1.16000 -0.04	1.24	1.11	1.21	144,041
09 Sep 26	1.20000 -0.07	1.34	1.18	1.34	188,411
08 Sep 26	1.27000 -0.08	1.35	1.26	1.32	144,678
04 Sep 26	1.35000 -0.02	1.39	1.30	1.37	96,907
03 Sep 26	1.37000 -0.01	1.42	1.35	1.42	126,042
02 Sep 26	1.38000 -0.04	1.48	1.38	1.46	85,272
01 Sep 26	1.42000 -0.07	1.47	1.40	1.45	65,423
31 Aug 26	1.49000 +0.00	1.53	1.41	1.48	35,842
28 Aug 26	1.49000 -0.01	1.58	1.45	1.51	119,833
27 Aug 26	1.50000 -0.04	1.59	1.40	1.56	288,289
26 Aug 26	1.54000 -0.05	1.61	1.51	1.59	105,410
25 Aug 26	1.59000 +0.01	1.64	1.55	1.61	142,438
24 Aug 26	1.58000 +0.00	1.65	1.51	1.60	83,105
21 Aug 26	1.58000 -0.03	1.66	1.50	1.63	212,508
20 Aug 26	1.61000 -0.11	1.72	1.59	1.71	133,879
19 Aug 26	1.72000 +0.02	1.75	1.65	1.72	196,454
18 Aug 26	1.70000 -0.10	1.93	1.68	1.83	282,117
17 Aug 26	1.80000 +0.00	2.03	1.75	2.03	367,791
14 Aug 26	1.80000 -0.07	2.08	1.74	1.83	470,549
13 Aug 26	1.87000 +0.20	2.08	1.54	1.58	2,292,957
12 Aug 26	1.67000 -0.64	2.40	1.63	2.33	1,147,013
11 Aug 26	2.31000 -1.35	3.37	2.29	3.20	600,781
10 Aug 26	3.66000 -0.36	4.15	3.50	4.07	72,953
07 Aug 26	4.02000 -0.39	4.35	3.95	4.35	70,017
06 Aug 26	4.41000 -0.14	4.70	4.02	4.49	78,957
05 Aug 26	4.54500 -0.17	5.06	4.39	4.84	54,586
04 Aug 26	4.72000 -0.43	5.28	4.61	5.14	85,578
03 Aug 26	5.15000 +0.13	5.50	5.06	5.13	84,506
31 Jul 26	5.02000 +0.06	5.17	4.92	5.00	14,712
30 Jul 26	4.96000 -0.02	5.60	4.85	5.02	62,501
29 Jul 26	4.98000 +0.15	5.06	4.90	4.90	66,599
28 Jul 26	4.83000 +0.14	4.88	4.65	4.69	26,754
27 Jul 26	4.69000 -0.20	5.30	4.60	5.21	135,496
24 Jul 26	4.89000 +0.22	5.25	4.80	4.98	108,470
23 Jul 26	4.67000 -0.27	5.09	4.60	4.96	67,190
22 Jul 26	4.94000 +0.19	5.50	4.72	5.33	252,448
21 Jul 26	4.75000 +0.23	5.11	4.49	4.59	50,460
20 Jul 26	4.52000 -0.11	4.68	4.46	4.68	15,836
17 Jul 26	4.63000 -0.35	4.90	4.50	4.90	25,291
16 Jul 26	4.98000 +0.25	5.10	4.37	4.70	69,779
15 Jul 26	4.73000 +0.08	4.81	4.36	4.81	45,778
14 Jul 26	4.65000 -0.10	5.10	4.46	4.89	72,639
13 Jul 26	4.75000 -0.21	5.13	4.52	4.91	89,872
10 Jul 26	4.96000 +0.00	5.08	4.46	4.96	61,289
09 Jul 26	4.96000 +0.03	5.28	4.94	5.28	37,568
08 Jul 26	4.93500 -0.36	5.36	4.64	5.11	102,218
07 Jul 26	5.29000 -0.65	5.90	4.97	5.90	205,677
06 Jul 26	5.94000 -0.99	6.74	5.83	6.53	158,715
02 Jul 26	6.93200 -1.51	9.00	6.81	8.80	118,674
01 Jul 26	8.44200 -2.00	11.32	7.77	10.40	229,165
30 Jun 26	10.44200 +1.60	11.40	8.21	8.92	637,537
29 Jun 26	8.84000 +2.42	8.97	6.28	6.44	1,907,160
26 Jun 26	6.42000 +2.30	7.60	4.12	4.24	5,491,620
25 Jun 26	4.11600 -2.69	7.35	3.61	7.28	235,284
24 Jun 26	6.80400 -0.43	7.48	6.74	7.48	25,127
23 Jun 26	7.23400 -1.33	8.20	7.20	8.20	62,776
22 Jun 26	8.56000 +0.14	8.85	7.77	8.40	23,325
18 Jun 26	8.42000 +0.30	8.94	7.60	7.60	44,930
17 Jun 26	8.12000 +0.52	10.81	7.60	7.60	211,831
16 Jun 26	7.60000 -0.72	8.41	7.57	8.41	31,949
15 Jun 26	8.31600 -0.11	8.98	8.30	8.80	8,403
12 Jun 26	8.42200 -0.11	9.00	8.30	8.30	6,427
11 Jun 26	8.53200 -0.10	8.76	8.23	8.76	5,229
10 Jun 26	8.63400 -0.31	9.15	8.40	8.80	7,714
09 Jun 26	8.94200 -0.46	9.68	8.84	9.68	12,913
08 Jun 26	9.40200 -0.06	9.83	9.20	9.48	14,211
05 Jun 26	9.46600 -0.53	10.35	9.40	10.17	17,025
04 Jun 26	10.00000 +0.00	10.20	9.94	10.04	3,293
03 Jun 26	10.00000 -0.05	10.43	10.00	10.27	8,273
02 Jun 26	10.05000 -0.42	10.72	10.00	10.35	5,960
01 Jun 26	10.47200 -0.87	11.20	10.26	11.00	14,603
29 May 26	11.34000 +0.87	11.41	10.01	10.66	18,288
28 May 26	10.46800 -0.09	10.80	10.20	10.20	11,070
27 May 26	10.56000 +0.68	10.56	9.75	10.20	9,815
26 May 26	9.88400 -0.14	10.44	9.88	10.36	6,787
22 May 26	10.02400 +0.22	10.42	9.76	10.08	5,275
21 May 26	9.80000 -0.10	10.18	9.57	9.97	11,402
20 May 26	9.90400 +0.39	10.38	9.42	9.65	6,261
19 May 26	9.51600 -0.08	9.97	9.40	9.44	8,034
18 May 26	9.60000 -0.20	10.09	9.27	9.99	14,639
15 May 26	9.80400 -0.46	10.26	9.80	10.00	12,403
14 May 26	10.26600 +0.27	10.40	10.00	10.00	5,888
13 May 26	10.00000 -1.01	11.40	9.80	10.60	29,889
12 May 26	11.00800 -0.01	11.42	10.78	11.00	14,805
11 May 26	11.02000 -0.20	11.70	11.00	11.20	10,346
08 May 26	11.22000 -0.32	11.77	11.05	11.73	11,163
07 May 26	11.54000 -0.80	12.33	11.50	12.33	5,910
06 May 26	12.33600 +0.93	12.51	11.40	11.40	11,252
05 May 26	11.40400 -0.21	12.12	11.29	11.68	9,582
04 May 26	11.61600 -0.22	12.15	11.24	11.40	13,306
01 May 26	11.84000 -0.16	12.34	11.82	12.32	7,800
30 Apr 26	12.00000 +0.77	12.15	11.00	11.23	18,577
29 Apr 26	11.22800 -0.41	11.70	10.60	11.21	27,228
28 Apr 26	11.64200 +0.01	12.00	11.39	11.80	7,348
27 Apr 26	11.63200 -0.27	12.26	11.38	11.65	9,331
24 Apr 26	11.90200 -0.26	12.16	11.00	12.15	33,332
23 Apr 26	12.16400 -0.12	12.79	11.63	12.04	13,380
22 Apr 26	12.28600 +0.30	12.73	11.62	12.40	14,158
21 Apr 26	11.98400 -0.35	12.80	11.44	12.78	22,629
20 Apr 26	12.33800 +0.28	12.80	11.71	12.20	24,542
17 Apr 26	12.06000 +0.24	13.44	11.66	12.36	57,102
16 Apr 26	11.82200 -1.87	14.84	11.80	14.26	81,593
15 Apr 26	13.69000 +1.20	15.80	11.94	12.25	174,443
14 Apr 26	12.49400 +0.10	13.99	12.35	12.58	33,902
13 Apr 26	12.39800 +2.40	12.56	9.80	10.00	53,597
10 Apr 26	9.99800 -0.20	10.51	9.94	10.20	92,752
09 Apr 26	10.20000 -0.72	11.40	10.12	11.40	38,078
08 Apr 26	10.91800 -0.08	11.91	10.81	11.60	70,073
07 Apr 26	10.99800 +0.34	11.03	9.81	10.86	8,268
06 Apr 26	10.66000 -0.34	11.17	10.43	11.17	18,605
02 Apr 26	10.99800 +0.34	11.17	10.40	11.00	21,148
01 Apr 26	10.66000 -0.29	11.39	10.60	11.00	17,647
31 Mar 26	10.94600 +0.70	11.01	10.17	11.00	16,140
30 Mar 26	10.24800 -0.86	12.11	10.00	11.11	9,000
27 Mar 26	11.11000 -0.49	12.60	10.46	11.67	23,280
26 Mar 26	11.60000 -2.40	14.09	11.50	13.46	63,272
25 Mar 26	14.00200 -0.30	14.60	13.60	14.20	21,743
24 Mar 26	14.30000 -0.50	15.80	13.41	14.78	21,290
23 Mar 26	14.79600 -0.63	16.32	14.66	16.00	9,012
20 Mar 26	15.42400 +0.29	16.00	15.00	15.25	13,983
19 Mar 26	15.13800 -1.16	16.60	15.00	16.26	19,893
18 Mar 26	16.30200 -1.53	17.77	16.21	17.77	6,933
17 Mar 26	17.83200 +0.67	18.20	17.30	18.05	5,785
16 Mar 26	17.15800 -1.84	19.60	17.00	19.36	11,120
13 Mar 26	19.00200 -1.20	20.62	18.40	20.00	5,747
12 Mar 26	20.20000 +0.00	21.00	19.81	20.40	3,082
11 Mar 26	20.20000 +0.00	21.00	20.20	20.20	2,544
10 Mar 26	20.20000 -0.40	21.80	20.00	20.60	4,800
09 Mar 26	20.60000 +0.80	21.80	19.60	20.40	3,868
06 Mar 26	19.80000 -0.60	20.40	19.80	20.00	1,537
05 Mar 26	20.40000 -0.20	22.20	20.00	21.20	7,168
04 Mar 26	20.60000 +0.80	21.00	19.74	19.80	2,035
03 Mar 26	19.80200 -1.80	21.20	19.00	21.20	8,310
02 Mar 26	21.60000 -1.20	22.60	21.40	22.40	6,325
27 Feb 26	22.80000 +0.60	22.80	21.60	22.00	6,667
26 Feb 26	22.20000 +0.60	22.60	21.20	21.80	4,132
25 Feb 26	21.60000 +0.00	22.60	21.00	21.40	5,736
24 Feb 26	21.60000 -0.20	23.20	21.60	23.20	5,209
23 Feb 26	21.80000 -0.40	22.60	21.00	22.00	9,014
20 Feb 26	22.20000 -0.60	23.29	22.20	22.60	4,282
19 Feb 26	22.80000 +1.20	23.30	20.90	22.00	9,216
18 Feb 26	21.60000 +0.40	22.80	21.00	21.00	9,161
17 Feb 26	21.20000 -1.80	22.80	21.00	22.60	11,524
13 Feb 26	23.00000 +1.40	24.20	21.40	21.40	12,411
12 Feb 26	21.60000 +0.40	22.20	20.80	21.80	9,348
11 Feb 26	21.20000 +1.20	21.92	19.00	19.60	13,521
10 Feb 26	20.00000 +0.62	21.20	19.29	19.80	11,937
09 Feb 26	19.37600 -1.22	21.00	19.06	20.40	12,395
06 Feb 26	20.60000 +2.39	21.00	18.40	18.80	26,082
05 Feb 26	18.21200 -0.79	20.40	18.00	19.00	7,387
04 Feb 26	19.00000 +1.58	19.74	17.40	18.20	20,220
03 Feb 26	17.42000 -0.02	17.80	16.46	17.40	12,133
02 Feb 26	17.44000 -0.52	18.40	17.20	17.92	6,949
30 Jan 26	17.96000 -0.25	18.57	17.26	18.40	7,478
29 Jan 26	18.21400 -0.11	18.80	17.80	18.21	5,678
28 Jan 26	18.32000 -0.68	19.21	18.00	19.20	16,731
27 Jan 26	19.00000 +0.60	19.29	18.03	18.80	6,351
26 Jan 26	18.40000 -0.39	19.00	17.80	18.60	9,091
23 Jan 26	18.78800 +0.79	19.60	17.42	18.00	13,148
22 Jan 26	18.00000 +0.10	19.00	17.40	18.00	14,836
21 Jan 26	17.90000 -1.46	20.31	17.60	19.66	16,612
20 Jan 26	19.36000 -0.55	20.80	19.00	19.60	13,944
16 Jan 26	19.91000 +0.91	20.60	18.20	19.00	28,727
15 Jan 26	18.99800 +1.00	19.90	17.60	17.60	29,228
14 Jan 26	18.00000 +0.07	18.40	16.80	17.80	33,237
13 Jan 26	17.92800 -0.37	18.43	17.43	18.38	30,559
12 Jan 26	18.30000 +1.76	18.60	16.12	17.00	79,729
09 Jan 26	16.53600 -0.46	17.40	16.06	17.40	39,706
08 Jan 26	17.00000 +0.19	18.20	16.40	17.20	72,710
07 Jan 26	16.80600 -3.19	18.76	15.42	18.26	768,028
06 Jan 26	20.00000 +0.31	20.40	20.00	20.00	4,018
05 Jan 26	19.69400 +0.03	20.60	19.69	20.00	4,427
02 Jan 26	19.66000 -0.08	20.40	19.50	19.60	5,743
31 Dec 25	19.74200 -0.46	21.12	19.40	20.20	8,347
30 Dec 25	20.20000 -0.60	21.50	19.20	21.00	12,373
29 Dec 25	20.80000 -0.40	22.39	20.60	21.20	5,109
26 Dec 25	21.20000 +0.20	22.83	21.00	21.40	3,637
24 Dec 25	21.00000 +0.20	21.00	20.40	20.60	2,233
23 Dec 25	20.80000 +0.20	21.20	20.60	21.00	5,537
22 Dec 25	20.60000 -0.80	22.20	20.60	21.40	5,161
19 Dec 25	21.40000 -1.60	23.36	21.40	23.00	12,856
18 Dec 25	23.00000 -0.40	24.00	22.80	23.40	2,215
17 Dec 25	23.40000 -0.20	24.20	22.90	23.40	3,889
16 Dec 25	23.60000 -0.20	24.60	23.40	23.40	4,906
15 Dec 25	23.80000 +0.60	24.80	22.70	23.60	14,928
12 Dec 25	23.20000 -2.60	26.40	23.00	25.40	6,877
11 Dec 25	25.80000 -0.20	26.50	25.00	26.40	3,303
10 Dec 25	26.00000 -0.60	28.00	25.40	27.20	4,858
09 Dec 25	26.60000 -0.40	28.18	26.20	27.40	5,539
08 Dec 25	27.00000 +0.00	27.50	25.80	26.60	4,083
05 Dec 25	27.00000 +0.00	28.40	26.60	27.00	5,145
04 Dec 25	27.00000 +2.00	27.19	25.37	25.40	8,855
03 Dec 25	25.00000 +1.00	25.20	24.00	24.40	5,323
02 Dec 25	24.00000 -1.20	27.60	23.80	27.00	5,846
01 Dec 25	25.20000 -2.20	27.60	24.60	27.20	4,609
28 Nov 25	27.40000 +2.40	27.60	25.20	25.60	5,926
26 Nov 25	25.00000 +2.40	25.83	22.00	22.80	8,595
25 Nov 25	22.60000 +0.00	24.00	21.60	22.80	3,234
24 Nov 25	22.60000 -0.80	24.20	22.40	23.60	2,899
21 Nov 25	23.40000 +1.80	23.95	21.78	22.60	3,907
20 Nov 25	21.60000 -1.00	24.20	21.60	22.80	6,918
19 Nov 25	22.60000 -2.00	25.00	21.20	25.00	6,795
18 Nov 25	24.60000 +0.00	26.40	23.90	25.20	4,609
17 Nov 25	24.60000 -2.00	27.00	24.40	26.00	11,976
14 Nov 25	26.60000 +4.00	27.00	22.80	22.80	6,500
13 Nov 25	22.60000 -2.00	25.20	22.60	24.40	4,072
12 Nov 25	24.60000 -0.40	26.98	23.60	25.40	3,760
11 Nov 25	25.00000 -1.20	26.20	24.80	26.00	1,974
10 Nov 25	26.20000 +0.00	27.10	26.00	26.20	1,928
07 Nov 25	26.20000 -3.00	27.80	24.20	27.00	11,696
06 Nov 25	29.20000 +0.80	29.80	28.00	28.60	3,681
05 Nov 25	28.40000 -0.80	29.81	28.40	29.81	3,053
04 Nov 25	29.20000 -0.40	29.60	28.62	29.20	2,448
03 Nov 25	29.60000 -0.20	31.80	29.20	31.80	3,749
31 Oct 25	29.80000 +0.00	30.48	29.60	29.80	2,324
30 Oct 25	29.80000 -0.20	30.20	29.20	29.60	2,469
29 Oct 25	30.00000 +0.00	30.40	29.40	29.80	2,195
28 Oct 25	30.00000 -1.20	31.00	29.60	30.80	3,838
27 Oct 25	31.20000 -1.00	33.00	30.80	32.20	10,237
24 Oct 25	32.20000 -0.40	33.60	31.60	33.20	6,083
23 Oct 25	32.60000 +2.00	32.60	29.60	30.60	3,313
22 Oct 25	30.60000 -1.00	32.60	29.80	32.60	2,651
21 Oct 25	31.60000 +0.00	32.20	30.75	32.20	2,415
20 Oct 25	31.60000 +0.80	32.20	31.00	31.20	3,362
17 Oct 25	30.80000 -0.40	31.40	30.40	31.00	2,025
16 Oct 25	31.20000 +0.80	32.00	30.40	30.80	2,509
15 Oct 25	30.40000 -0.40	32.58	29.40	31.20	4,131
14 Oct 25	30.80000 +1.80	31.00	29.21	29.60	4,820
13 Oct 25	29.00000 -1.40	32.39	28.60	31.80	3,877
10 Oct 25	30.40000 -1.80	33.39	30.40	32.40	5,546
09 Oct 25	32.20000 -0.20	33.60	32.00	33.40	3,230
08 Oct 25	32.40000 +0.00	33.60	32.20	32.60	4,911
07 Oct 25	32.40000 -0.80	34.00	32.00	32.94	2,287
06 Oct 25	33.20000 +0.20	34.40	32.20	34.00	3,838
03 Oct 25	33.00000 +0.80	34.80	32.20	32.60	5,477
02 Oct 25	32.20000 -1.20	33.60	32.20	33.40	1,803
01 Oct 25	33.40000 +0.20	33.80	32.80	32.80	1,369
30 Sep 25	33.20000 +0.00	34.20	31.87	33.20	2,011
29 Sep 25	33.20000 -0.60	34.80	31.60	34.20	6,556
26 Sep 25	33.80000 +1.00	34.60	32.80	33.94	4,125
25 Sep 25	32.80000 -1.00	34.00	32.80	33.95	4,281
24 Sep 25	33.80000 +1.00	34.40	33.00	34.39	1,663
23 Sep 25	32.80000 -0.80	34.91	32.80	34.20	2,962
22 Sep 25	33.60000 -0.40	34.80	33.20	34.20	2,745
19 Sep 25	34.00000 -0.40	35.15	33.20	35.07	2,973
18 Sep 25	34.40000 +1.00	35.64	34.20	34.60	3,678
17 Sep 25	33.40000 -0.80	35.20	33.00	34.80	2,414
16 Sep 25	34.20000 +0.20	35.84	33.00	33.20	3,553
15 Sep 25	34.00000 -2.40	37.63	33.80	37.20	5,536
12 Sep 25	36.40000 +0.00	38.60	35.80	36.60	4,050
11 Sep 25	36.40000 +0.60	39.00	35.80	36.40	3,213
10 Sep 25	35.80000 -0.40	36.98	35.00	36.80	2,048
09 Sep 25	36.20000 +2.00	36.79	34.20	35.00	2,273
08 Sep 25	34.20000 +0.60	36.76	33.10	34.20	2,113
05 Sep 25	33.60000 -0.60	37.22	32.80	34.20	3,286
04 Sep 25	34.20000 -0.20	39.00	32.60	34.60	9,307
03 Sep 25	34.40000 +1.60	35.00	33.00	33.00	3,006
02 Sep 25	32.80000 -0.60	34.98	32.58	33.80	1,786
29 Aug 25	33.40000 +0.00	34.14	33.00	33.20	784
28 Aug 25	33.40000 +0.80	34.00	32.20	33.40	1,957
27 Aug 25	32.60000 -0.80	34.80	32.60	33.40	5,519
26 Aug 25	33.40000 +0.40	34.80	32.80	33.60	1,518
25 Aug 25	33.00000 -1.10	35.18	33.00	33.80	2,319
22 Aug 25	34.10000 +2.90	35.60	31.80	31.80	9,847
21 Aug 25	31.20000 +0.20	31.40	29.42	31.00	5,682
20 Aug 25	31.00000 -1.00	33.60	30.70	32.60	4,740
19 Aug 25	32.00000 -2.60	34.80	32.00	34.80	4,151
18 Aug 25	34.60000 -2.00	37.59	34.20	36.60	2,842
15 Aug 25	36.60000 +3.00	37.52	33.60	33.80	5,504
14 Aug 25	33.60000 -0.80	35.40	33.00	33.80	1,297
13 Aug 25	34.40000 +1.40	35.80	33.40	33.60	2,536
12 Aug 25	33.00000 +0.40	34.18	32.40	32.80	1,341
11 Aug 25	32.60000 -1.60	35.02	32.40	33.60	4,093
08 Aug 25	34.20000 -0.10	35.38	33.20	34.60	921
07 Aug 25	34.30000 +0.90	34.97	33.00	33.60	2,826
06 Aug 25	33.40000 +0.00	36.40	33.00	33.60	2,577
05 Aug 25	33.40000 +1.40	34.40	31.20	34.20	3,133
04 Aug 25	32.00000 -0.60	33.12	31.00	32.60	5,644
01 Aug 25	32.60000 -0.60	33.50	31.40	33.20	3,024
31 Jul 25	33.20000 -1.00	35.00	33.10	34.00	2,076
30 Jul 25	34.20000 -1.00	36.32	33.80	34.60	2,934
29 Jul 25	35.20000 -1.20	37.58	34.40	37.00	3,644
28 Jul 25	36.40000 -0.40	37.40	36.00	36.80	2,047
25 Jul 25	36.80000 +0.00	37.00	35.60	36.40	1,540
24 Jul 25	36.80000 +0.40	37.00	35.20	36.40	3,325
23 Jul 25	36.40000 +0.00	37.60	35.00	37.00	4,846
22 Jul 25	36.40000 +1.60	37.40	33.60	34.40	7,496
21 Jul 25	34.80000 -1.20	36.80	34.00	36.20	3,643
18 Jul 25	36.00000 -0.80	38.20	35.20	37.60	3,207
17 Jul 25	36.80000 +0.80	38.20	36.60	36.60	3,897
16 Jul 25	36.00000 -0.80	38.38	35.80	36.80	2,625
15 Jul 25	36.80000 -0.80	37.70	35.80	37.40	3,534
14 Jul 25	37.60000 +1.00	37.76	34.40	36.20	9,347
11 Jul 25	36.60000 -2.00	40.28	34.00	38.60	35,087
10 Jul 25	38.60000 +2.00	40.00	36.20	36.20	8,244
09 Jul 25	36.60000 -0.40	38.00	36.23	37.00	6,129
08 Jul 25	37.00000 +2.20	37.98	33.80	34.60	8,459
07 Jul 25	34.80000 -1.40	37.56	33.80	36.60	12,182
03 Jul 25	36.20000 +1.20	39.60	34.00	35.00	6,574
02 Jul 25	35.00000 -8.00	38.00	30.00	31.00	56,230
01 Jul 25	43.00000 -3.40	49.64	41.80	46.00	6,585
30 Jun 25	46.40000 +3.00	46.80	43.40	43.80	10,283
27 Jun 25	43.40000 -1.00	46.00	43.00	44.60	2,616
26 Jun 25	44.40000 +1.00	45.00	42.40	43.20	1,310
25 Jun 25	43.40000 -0.40	44.80	42.20	44.40	833
24 Jun 25	43.80000 +0.80	45.20	43.20	43.80	1,814
23 Jun 25	43.00000 -0.20	44.40	42.00	43.20	2,559
20 Jun 25	43.20000 -2.80	47.00	43.20	46.00	3,332
18 Jun 25	46.00000 -1.20	51.36	46.00	47.80	2,152
17 Jun 25	47.20000 -2.20	50.40	47.20	49.20	2,373
16 Jun 25	49.40000 +0.40	51.00	48.70	49.40	2,309
13 Jun 25	49.00000 -6.40	54.63	48.00	54.20	3,514
12 Jun 25	55.40000 -0.60	58.80	52.20	58.60	4,738
11 Jun 25	56.00000 +5.80	62.60	51.00	51.00	21,607
10 Jun 25	50.20000 +1.20	50.20	48.06	49.20	2,391
09 Jun 25	49.00000 +1.60	49.80	47.00	48.00	2,727
06 Jun 25	47.40000 -0.40	48.60	46.00	48.50	1,890
05 Jun 25	47.80000 +0.60	48.55	45.80	46.80	1,746
04 Jun 25	47.20000 +1.20	48.16	44.80	45.40	1,748
03 Jun 25	46.00000 -2.80	51.07	44.60	49.00	4,134
02 Jun 25	48.80000 -0.40	52.53	47.80	49.20	4,510
30 May 25	49.20000 +4.20	49.20	45.00	45.20	3,514
29 May 25	45.00000 +3.20	47.60	40.80	41.80	6,808
28 May 25	41.80000 +1.00	41.80	40.80	41.00	1,075
27 May 25	40.80000 +0.80	41.80	40.00	41.00	2,291
23 May 25	40.00000 +0.20	40.86	38.40	39.20	1,623
22 May 25	39.80000 +1.40	40.20	38.60	38.80	2,953
21 May 25	38.40000 -4.00	42.60	36.80	42.40	2,127
20 May 25	42.40000 +0.80	43.52	40.20	41.80	2,286
19 May 25	41.60000 +1.00	43.80	41.00	41.00	3,203
16 May 25	40.60000 +0.60	42.90	39.60	41.00	3,400
15 May 25	40.00000 +0.00	41.80	38.75	40.60	6,419
14 May 25	40.00000 -2.40	45.40	38.00	43.20	7,753
13 May 25	42.40000 +3.20	49.00	37.60	39.40	10,030
12 May 25	39.20000 +1.40	40.60	37.00	38.80	5,448
09 May 25	37.80000 -4.20	45.00	37.00	42.40	4,009
08 May 25	42.00000 +0.80	43.20	39.40	41.00	3,915
07 May 25	41.20000 -2.60	44.60	40.00	43.40	3,170
06 May 25	43.80000 -5.20	51.80	43.80	48.20	5,577
05 May 25	49.00000 +0.80	53.82	46.20	48.20	7,518
02 May 25	48.20000 -1.40	53.00	48.00	50.80	6,445
01 May 25	49.60000 +7.40	54.00	43.40	44.80	13,472
30 Apr 25	42.20000 +6.00	42.44	35.46	36.30	3,505
29 Apr 25	36.20000 -1.00	38.60	35.20	37.80	3,654
28 Apr 25	37.20000 +4.60	37.80	33.00	33.00	5,055
25 Apr 25	32.60000 +1.00	34.00	31.50	32.00	6,613
24 Apr 25	31.60000 +1.60	32.00	29.20	30.60	1,914
23 Apr 25	30.00000 +1.40	34.00	28.50	29.00	8,604
22 Apr 25	28.60000 +2.60	28.80	26.00	26.60	1,856
21 Apr 25	26.00000 -0.20	27.20	25.79	27.00	2,120
17 Apr 25	26.20000 +0.40	27.00	24.81	26.20	3,773
16 Apr 25	25.80000 +0.00	26.89	24.60	25.20	2,453
15 Apr 25	25.80000 +0.00	26.80	24.00	25.60	5,375
14 Apr 25	25.80000 +2.40	25.80	22.60	24.00	5,139
11 Apr 25	23.40000 +0.00	24.57	21.20	24.00	4,038
10 Apr 25	23.40000 -1.00	24.40	22.80	24.40	3,600
09 Apr 25	24.40000 +1.00	24.50	20.40	23.80	14,028
08 Apr 25	23.40000 +0.20	26.00	23.02	23.40	4,099
07 Apr 25	23.20000 -1.40	24.40	22.10	24.00	7,474
04 Apr 25	24.60000 -2.00	28.44	23.80	26.00	8,040
03 Apr 25	26.60000 -3.00	29.80	26.60	29.40	2,069
02 Apr 25	29.60000 +0.40	32.20	29.40	29.40	6,114
01 Apr 25	29.20000 -12.80	42.60	28.00	42.40	14,562
31 Mar 25	42.00000 -4.40	47.20	42.00	46.00	2,629
28 Mar 25	46.40000 -1.80	52.34	46.00	48.60	1,124
27 Mar 25	48.20000 +0.40	51.20	46.40	48.40	3,475
26 Mar 25	47.80000 -2.20	52.80	46.40	49.80	4,112
25 Mar 25	50.00000 -2.00	54.00	48.40	53.00	3,328
24 Mar 25	52.00000 -1.20	54.40	50.00	54.40	1,371
21 Mar 25	53.20000 -1.80	55.00	53.00	55.00	524
20 Mar 25	55.00000 -0.60	57.80	53.40	55.81	941
19 Mar 25	55.60000 -1.20	60.00	53.40	57.00	3,232
18 Mar 25	56.80000 -2.20	58.80	56.40	58.80	1,124
17 Mar 25	59.00000 +2.20	63.60	56.80	56.80	2,342
14 Mar 25	56.80000 +0.00	59.00	55.00	55.80	799
13 Mar 25	56.80000 +4.20	57.00	53.00	53.00	1,973
12 Mar 25	52.60000 -0.60	55.52	52.20	55.52	1,504
11 Mar 25	53.20000 -2.60	55.50	51.40	55.00	1,948
10 Mar 25	55.80000 -2.40	61.00	55.80	58.20	1,893
07 Mar 25	58.20000 -1.20	61.51	58.20	59.60	1,961
06 Mar 25	59.40000 +0.00	61.62	59.06	59.58	767
05 Mar 25	59.40000 -0.20	63.00	58.80	59.80	1,648
04 Mar 25	59.60000 +1.00	59.67	56.51	59.40	2,057
03 Mar 25	58.60000 -1.40	60.80	58.60	60.20	3,239
28 Feb 25	60.00000 +1.20	61.63	59.00	59.00	700
27 Feb 25	58.80000 -3.60	61.60	58.80	61.60	1,825
26 Feb 25	62.40000 +2.20	63.00	59.00	61.00	807
25 Feb 25	60.20000 -0.20	61.60	58.60	60.00	2,469
24 Feb 25	60.40000 -1.60	63.57	60.20	63.57	1,263
21 Feb 25	62.00000 +0.00	64.30	61.40	63.40	967
20 Feb 25	62.00000 -2.00	66.49	62.00	64.80	979
19 Feb 25	64.00000 +0.80	66.17	63.20	63.20	563
18 Feb 25	63.20000 -1.20	68.19	63.20	65.40	1,287
14 Feb 25	64.40000 +1.60	65.80	62.00	62.00	1,176
13 Feb 25	62.80000 -0.60	64.40	62.40	62.60	1,111
12 Feb 25	63.40000 -1.20	64.80	61.10	63.60	1,871
11 Feb 25	64.60000 +0.20	65.40	62.40	63.20	1,370
10 Feb 25	64.40000 +0.00	65.80	62.72	64.80	768
07 Feb 25	64.40000 -2.30	66.80	63.03	66.80	1,331
06 Feb 25	66.70400 -3.50	70.01	66.00	70.01	1,163
05 Feb 25	70.20000 +0.80	71.00	67.80	70.00	1,419
04 Feb 25	69.40000 -0.40	70.88	67.60	69.20	1,560
03 Feb 25	69.80000 -0.60	71.40	65.48	67.00	1,891
31 Jan 25	70.40000 +4.60	70.60	64.60	64.80	1,938
30 Jan 25	65.80000 +1.40	66.60	64.00	64.20	1,104
29 Jan 25	64.40000 +1.80	67.20	63.00	63.00	1,684
28 Jan 25	62.60000 -0.80	65.40	61.97	63.60	2,211
27 Jan 25	63.40000 -5.00	70.20	61.00	68.00	3,137
24 Jan 25	68.40000 -0.20	73.00	67.81	68.20	1,799
23 Jan 25	68.60000 +3.20	69.80	64.94	65.40	2,199
22 Jan 25	65.40000 -3.20	68.37	63.80	67.60	1,971
21 Jan 25	68.60000 +2.80	68.80	64.28	67.00	1,966
17 Jan 25	65.80000 +2.20	68.62	63.20	64.40	1,747
16 Jan 25	63.60000 -0.80	66.10	63.00	64.60	1,293
15 Jan 25	64.40000 +0.60	65.80	62.00	65.40	1,689
14 Jan 25	63.80000 -3.40	67.80	63.66	66.20	1,862
13 Jan 25	67.20000 -0.60	68.00	64.00	67.00	2,816
10 Jan 25	67.80000 -1.40	72.00	66.00	69.40	2,853
08 Jan 25	69.20000 -5.40	71.80	66.26	71.00	3,614
07 Jan 25	74.60000 +4.00	74.60	68.00	70.60	5,310
06 Jan 25	70.60000 -6.80	77.40	70.00	77.40	14,322
03 Jan 25	77.39999 -7.40	89.60	72.07	86.00	29,706
02 Jan 25	84.80000 +23.60	90.00	67.00	78.00	122,004
31 Dec 24	61.20000 -1.60	65.00	57.20	61.00	21,906
30 Dec 24	62.80000 -2.20	65.40	61.80	65.40	3,482
27 Dec 24	65.00000 +2.20	66.80	62.20	62.80	2,437
26 Dec 24	62.80000 -0.60	66.20	62.42	63.40	3,704
24 Dec 24	63.40000 -1.60	66.80	62.20	66.80	1,538
23 Dec 24	65.00000 +3.40	71.20	62.80	64.80	5,957
20 Dec 24	61.60000 +0.20	65.20	61.00	61.00	6,070
19 Dec 24	61.40000 -3.00	67.50	61.00	65.60	7,460
18 Dec 24	64.40000 -4.60	71.77	64.40	69.60	3,489
17 Dec 24	69.00000 -0.60	73.00	68.41	69.00	2,110
16 Dec 24	69.60000 -1.80	75.80	68.58	72.00	3,004
13 Dec 24	71.40000 -3.00	75.71	70.00	74.40	2,371
12 Dec 24	74.40000 -1.80	78.90	72.60	76.40	4,324
11 Dec 24	76.20000 -3.00	82.25	73.14	80.00	3,665
10 Dec 24	79.20000 -3.60	84.00	78.40	81.60	2,956
09 Dec 24	82.80000 +5.60	85.00	77.42	77.60	5,067
06 Dec 24	77.20000 -1.80	82.35	77.00	79.40	4,676
05 Dec 24	79.00000 -1.80	82.40	75.00	80.00	2,797
04 Dec 24	80.80000 -0.40	84.77	78.20	81.60	2,200
03 Dec 24	81.20000 -7.20	89.00	81.20	88.00	2,179
02 Dec 24	88.40000 +0.60	90.60	84.00	89.60	2,181
29 Nov 24	87.80000 -1.20	92.80	86.60	89.80	1,371
27 Nov 24	89.00000 +8.40	94.00	80.20	80.20	4,650
26 Nov 24	80.60001 -1.60	84.84	78.20	83.20	2,244
25 Nov 24	82.20000 +1.60	87.00	80.00	81.60	5,959
22 Nov 24	80.60001 -1.40	84.25	76.20	81.80	5,399
21 Nov 24	82.00000 +8.00	83.00	73.49	74.00	4,399
20 Nov 24	74.00000 -1.80	77.80	72.00	76.20	2,970
19 Nov 24	75.80000 -0.20	78.33	72.50	75.20	2,536
18 Nov 24	76.00000 -3.00	80.40	76.00	79.40	2,722
15 Nov 24	79.00000 -0.60	81.40	70.20	79.60	4,826
14 Nov 24	79.60000 +1.00	83.00	78.60	78.60	2,079
13 Nov 24	78.60000 -3.80	85.33	73.91	82.60	7,372
12 Nov 24	82.39999 -4.00	87.20	80.60	85.00	2,619
11 Nov 24	86.40000 -2.00	90.65	82.60	90.00	5,400
08 Nov 24	88.40000 +1.40	90.96	82.80	87.00	1,604
07 Nov 24	87.00000 +3.00	87.60	81.40	85.60	2,953
06 Nov 24	84.00000 -4.40	93.60	81.00	92.60	7,400
05 Nov 24	88.40000 +1.80	100.00	81.80	86.80	11,764
04 Nov 24	86.60000 +3.00	86.60	80.00	84.20	3,964
01 Nov 24	83.60000 -2.00	87.60	83.00	87.55	2,025
31 Oct 24	85.60001 -4.00	95.00	85.00	89.40	3,086
30 Oct 24	89.60000 -3.00	92.20	84.00	92.20	4,748
29 Oct 24	92.60001 -5.80	96.40	86.40	96.40	4,706
28 Oct 24	98.40000 -1.40	101.00	97.00	99.80	1,118
25 Oct 24	99.80000 -3.60	103.87	99.00	103.80	1,458
24 Oct 24	103.40000 -1.00	105.48	103.00	104.00	1,677
23 Oct 24	104.39999 -4.60	107.60	104.00	107.60	1,917
22 Oct 24	109.00000 +2.40	109.00	102.70	105.60	1,109
21 Oct 24	106.60000 +0.80	106.60	104.16	106.60	817
18 Oct 24	105.80000 -1.00	107.00	104.20	106.60	691
17 Oct 24	106.80000 +0.60	109.00	103.03	106.80	875
16 Oct 24	106.20000 -0.80	108.80	102.00	106.60	922
15 Oct 24	107.00000 +0.40	110.28	105.00	108.00	1,048
14 Oct 24	106.60000 +0.60	110.00	106.00	106.20	753
11 Oct 24	106.00000 +2.20	108.00	103.90	106.00	872
10 Oct 24	103.80000 +2.80	109.36	99.90	100.20	1,925
09 Oct 24	101.00000 +0.80	102.40	100.00	100.20	1,213
08 Oct 24	100.20000 -0.20	103.60	99.20	100.00	1,929
07 Oct 24	100.40000 -1.20	104.88	99.40	101.80	2,552
04 Oct 24	101.60000 +1.40	104.80	101.20	101.60	1,696
03 Oct 24	100.20000 -2.60	104.60	100.00	101.20	1,101
02 Oct 24	102.80000 -2.20	106.80	100.00	104.20	3,087
01 Oct 24	105.00000 -2.80	109.93	104.00	108.20	766
30 Sep 24	107.80000 +0.20	110.80	104.20	108.00	1,479
27 Sep 24	107.60001 +6.20	107.60	102.56	102.60	1,020
26 Sep 24	101.40000 -4.00	108.20	101.40	107.40	1,151
25 Sep 24	105.40000 -2.00	108.20	101.00	108.20	1,853
24 Sep 24	107.39999 -5.40	112.40	107.00	112.40	1,135
23 Sep 24	112.80000 -5.40	118.40	109.00	118.40	2,161
20 Sep 24	118.20000 -0.40	119.00	115.00	117.00	878
19 Sep 24	118.60000 +1.40	120.80	116.00	120.00	1,774
18 Sep 24	117.20000 -6.20	126.79	114.00	123.62	2,680
17 Sep 24	123.40000 +6.00	128.80	116.50	119.20	5,635
16 Sep 24	117.39999 +8.20	118.80	106.84	109.00	2,568
13 Sep 24	109.20000 +9.40	109.20	100.00	101.20	1,415
12 Sep 24	99.80000 -2.20	102.00	99.20	101.20	742
11 Sep 24	102.00000 +3.40	102.00	98.40	98.40	997
10 Sep 24	98.60000 -0.20	104.00	97.95	98.20	1,866
09 Sep 24	98.80000 -0.80	100.10	95.30	99.20	1,320
06 Sep 24	99.60000 -4.00	104.60	98.00	102.40	1,574
05 Sep 24	103.60000 -0.40	105.80	100.02	104.80	1,068
04 Sep 24	104.00000 -1.20	107.40	95.20	103.60	2,516
03 Sep 24	105.20000 -5.30	113.20	105.00	110.00	1,668
30 Aug 24	110.50000 +0.30	114.80	104.12	110.20	2,145
29 Aug 24	110.20000 -4.40	119.18	108.00	114.60	2,074
28 Aug 24	114.60000 -5.80	123.00	111.00	121.00	2,056
27 Aug 24	120.40000 -8.20	129.20	120.20	126.20	3,065
26 Aug 24	128.59999 +3.60	131.60	117.64	126.20	5,151
23 Aug 24	125.00000 +6.60	134.60	117.40	122.40	10,134
22 Aug 24	118.40000 -1.60	165.80	117.60	130.00	24,175
21 Aug 24	120.00000 +32.00	130.00	90.00	90.00	11,398
20 Aug 24	88.00000 +1.20	89.40	86.00	86.00	666
19 Aug 24	86.80000 +3.20	87.60	82.40	84.20	1,213
16 Aug 24	83.60000 -1.20	86.40	81.60	84.20	1,555
15 Aug 24	84.80000 +0.60	87.40	81.03	85.80	1,718
14 Aug 24	84.20000 -4.40	91.57	82.40	88.20	1,101
13 Aug 24	88.60000 -1.20	92.60	88.20	91.40	2,968
12 Aug 24	89.80000 +0.00	91.00	87.40	91.00	1,084
09 Aug 24	89.80000 -0.10	92.77	87.20	90.00	1,114
08 Aug 24	89.89999 +1.70	90.80	88.40	88.60	936
07 Aug 24	88.20000 -7.80	101.00	86.40	96.00	1,668
06 Aug 24	96.00000 -0.20	101.40	94.00	94.00	1,809
05 Aug 24	96.20000 -3.80	103.60	94.06	97.20	2,546
02 Aug 24	100.00000 +1.20	107.00	97.00	100.00	1,225
01 Aug 24	98.80000 -10.80	113.62	92.20	109.60	1,623
31 Jul 24	109.60000 -6.60	115.40	107.60	115.40	1,879
30 Jul 24	116.20000 -4.80	123.80	112.00	123.60	2,127
29 Jul 24	121.00000 -1.40	126.80	120.00	120.00	989
26 Jul 24	122.39999 +2.00	125.60	120.00	122.20	575
25 Jul 24	120.40000 -5.00	125.20	118.20	125.20	1,901
24 Jul 24	125.40000 -1.00	128.00	123.20	126.40	791
23 Jul 24	126.40000 +3.00	129.20	121.40	123.00	867
22 Jul 24	123.40000 -6.40	132.80	121.60	129.80	1,699
19 Jul 24	129.79999 -3.60	134.20	126.60	133.40	757
18 Jul 24	133.39999 +0.80	142.02	132.20	132.20	1,268
17 Jul 24	132.60001 -4.80	142.41	132.60	137.00	1,315
16 Jul 24	137.39999 -2.20	143.00	137.00	140.20	1,493
15 Jul 24	139.60001 +0.80	141.82	138.00	138.20	1,720
12 Jul 24	138.80000 +0.40	142.20	136.40	139.40	2,453
11 Jul 24	138.39999 +1.00	144.94	132.72	141.20	1,592
10 Jul 24	137.39999 +0.40	139.00	133.77	135.80	1,137
09 Jul 24	137.00000 +3.70	138.20	131.00	134.80	1,178
08 Jul 24	133.30000 +5.70	135.60	131.20	131.20	1,796
05 Jul 24	127.60001 +2.60	138.40	123.80	124.80	621
03 Jul 24	125.00000 +0.00	132.60	124.20	125.80	1,107
02 Jul 24	125.00000 -2.60	135.40	121.36	127.60	1,655
01 Jul 24	127.60001 -10.40	141.70	127.40	140.00	1,150
28 Jun 24	138.00000 -11.00	150.00	132.60	150.00	4,221
27 Jun 24	149.00000 -1.00	154.58	143.80	150.20	1,319
26 Jun 24	150.00000 -6.80	160.00	150.00	155.60	797
25 Jun 24	156.80000 -7.20	165.80	156.80	164.40	877
24 Jun 24	164.00000 +4.80	168.40	155.40	156.20	1,816
21 Jun 24	159.20000 +0.00	160.40	154.00	159.20	1,558
20 Jun 24	159.20000 +3.20	159.20	151.40	155.00	1,379
18 Jun 24	156.00000 -8.40	169.60	156.00	165.60	2,059
17 Jun 24	164.40001 +1.80	169.44	160.40	164.60	1,252
14 Jun 24	162.60001 -7.40	171.82	158.00	170.80	1,243
13 Jun 24	170.00000 -6.00	176.60	169.80	176.00	696
12 Jun 24	176.00000 +4.20	180.40	169.40	170.40	506
11 Jun 24	171.80000 +11.80	171.80	155.40	160.00	1,827
10 Jun 24	160.00000 -16.80	176.80	126.40	176.80	11,617
07 Jun 24	176.80000 -16.60	193.20	176.80	193.20	1,407
06 Jun 24	193.39999 +2.80	194.47	188.20	191.00	530
05 Jun 24	190.59999 -0.80	195.60	185.00	193.80	679
04 Jun 24	191.39999 -11.60	209.60	183.68	205.40	3,135
03 Jun 24	203.00000 -4.20	212.00	203.00	212.00	1,480
31 May 24	207.20000 -5.40	218.20	202.80	216.00	1,436
30 May 24	212.60001 +0.60	219.80	211.00	211.80	645
29 May 24	212.00000 -11.40	226.40	212.00	225.80	849
28 May 24	223.39999 -0.60	229.20	223.40	229.20	1,674
24 May 24	224.00000 +1.20	227.65	222.80	222.80	408
23 May 24	222.80000 +6.40	229.80	216.40	216.60	465
22 May 24	216.39999 +0.50	217.20	211.51	211.51	1,194
21 May 24	215.89999 +5.50	216.00	206.90	210.80	742
20 May 24	210.40001 -25.60	238.00	190.00	238.00	4,200
17 May 24	236.00000 -16.00	253.20	225.00	253.20	1,350
16 May 24	252.00000 -8.00	269.60	250.20	260.00	1,196
15 May 24	260.00000 -53.80	314.90	251.00	306.80	4,248
14 May 24	313.79999 +0.60	336.00	300.14	314.60	1,406
13 May 24	313.20001 -1.20	333.80	302.28	318.60	1,167
10 May 24	314.39999 -15.80	333.00	314.40	326.20	603
09 May 24	330.20001 +3.20	338.60	326.00	338.60	1,382
08 May 24	327.00000 +3.00	336.00	320.00	336.00	756
07 May 24	324.00000 +0.60	330.00	320.40	329.50	872
06 May 24	323.39999 -3.80	330.70	319.40	329.40	330
03 May 24	327.20001 -3.00	335.60	321.00	335.60	530
02 May 24	330.20001 +10.40	339.80	320.90	334.80	772
01 May 24	319.79999 +12.80	326.00	297.80	309.20	514
30 Apr 24	307.00000 +12.80	307.40	291.20	292.40	366
29 Apr 24	294.20001 +4.80	294.20	284.80	291.40	395
26 Apr 24	289.39999 -1.00	293.80	285.00	288.80	546
25 Apr 24	290.40002 -5.00	296.46	281.40	295.00	512
24 Apr 24	295.40002 -4.80	301.40	290.80	300.20	237
23 Apr 24	300.20001 +3.20	300.20	291.20	292.80	289
22 Apr 24	297.00000 +10.80	297.00	281.20	285.40	1,058
19 Apr 24	286.20001 -18.20	303.20	285.20	299.40	511
18 Apr 24	304.39999 -14.60	330.00	292.60	330.00	984
17 Apr 24	319.00000 +13.60	326.20	309.80	309.80	1,825
16 Apr 24	305.40002 +14.20	305.40	282.14	296.20	1,121
15 Apr 24	291.20001 -14.40	306.00	279.83	306.00	1,010
12 Apr 24	305.60001 -12.40	324.75	298.40	318.20	400
11 Apr 24	318.00000 +12.40	321.20	297.00	308.40	807
10 Apr 24	305.60001 -6.00	307.00	300.00	307.00	651
09 Apr 24	311.60001 -18.40	334.00	296.80	330.00	2,380
08 Apr 24	330.00000 -6.00	349.80	320.20	349.80	2,019
05 Apr 24	336.00000 +15.80	336.00	300.00	316.80	2,243
04 Apr 24	320.20001 +52.20	349.80	268.20	268.20	15,724
03 Apr 24	268.00000 +21.60	268.00	226.40	241.20	1,400
02 Apr 24	246.39999 -7.20	254.00	239.00	254.00	1,889
01 Apr 24	253.60001 +36.20	253.60	213.80	217.00	2,284
28 Mar 24	217.39999 +0.00	219.00	208.20	219.00	1,175
27 Mar 24	217.39999 +15.60	217.60	201.60	202.80	2,010
26 Mar 24	201.80000 -14.80	216.60	200.40	216.60	1,239
25 Mar 24	216.60001 +0.60	218.80	210.20	216.00	371
22 Mar 24	216.00000 -0.60	221.36	208.40	220.00	803
21 Mar 24	216.60001 +10.00	220.00	207.80	207.80	760
20 Mar 24	206.60001 +2.20	206.60	200.60	204.00	811
19 Mar 24	204.40001 +1.40	208.00	200.20	207.60	362
18 Mar 24	203.00000 -3.00	206.00	202.40	203.80	505
15 Mar 24	206.00000 +2.20	207.20	201.40	203.53	568
14 Mar 24	203.79999 -1.00	209.77	198.00	209.77	616
13 Mar 24	204.79999 +4.40	214.80	198.20	201.80	1,324
12 Mar 24	200.40001 -6.60	209.20	200.40	209.00	1,068
11 Mar 24	207.00000 -3.00	210.00	204.20	207.80	568
08 Mar 24	210.00000 +10.40	210.00	198.46	203.20	1,416
07 Mar 24	199.59999 +4.40	205.80	195.00	200.20	612
06 Mar 24	195.20001 -10.80	212.40	195.20	210.80	1,435
05 Mar 24	206.00000 +11.92	209.20	194.00	194.00	1,315
04 Mar 24	194.08002 -7.32	207.20	194.08	203.80	844
01 Mar 24	201.39999 -2.40	205.40	197.92	204.00	1,049
29 Feb 24	203.79999 +8.40	211.01	194.00	195.60	2,659
28 Feb 24	195.40001 -4.80	202.80	187.80	202.80	997
27 Feb 24	200.20001 +4.60	205.16	184.60	194.20	1,229
26 Feb 24	195.59999 +5.40	197.00	188.00	188.00	1,265
23 Feb 24	190.20001 -6.40	199.80	180.80	199.80	1,734
22 Feb 24	196.60001 -8.80	205.40	196.40	203.00	1,541
21 Feb 24	205.40001 +2.60	206.98	200.80	204.00	1,642
20 Feb 24	202.80000 -7.00	208.40	201.60	208.00	602
16 Feb 24	209.79999 +5.40	210.20	204.00	206.40	1,724
15 Feb 24	204.40001 -1.40	211.85	201.00	203.00	902
14 Feb 24	205.80000 +3.00	206.20	194.40	203.00	1,452
13 Feb 24	202.80000 -11.60	215.56	202.80	214.00	741
12 Feb 24	214.40001 +6.20	225.04	208.52	210.10	940
09 Feb 24	208.20000 -4.80	210.10	197.66	206.60	735
08 Feb 24	213.00000 +25.20	213.00	185.80	195.00	5,332
07 Feb 24	187.80000 -0.60	192.45	183.40	189.40	914
06 Feb 24	188.39999 +18.60	190.68	169.80	169.80	3,633
05 Feb 24	169.79999 -35.20	205.62	164.80	198.20	4,833
02 Feb 24	205.00000 +1.00	208.80	200.60	204.00	1,109
01 Feb 24	204.00000 +6.00	207.10	198.60	198.60	1,282
31 Jan 24	198.00000 -2.00	204.80	193.82	200.00	5,774
30 Jan 24	200.00000 +9.20	204.48	190.40	190.40	4,197
29 Jan 24	190.80000 -15.00	205.00	190.60	202.00	686
26 Jan 24	205.80000 +13.00	207.80	191.46	192.80	1,400
25 Jan 24	192.80000 +10.80	194.00	183.00	185.20	1,624
24 Jan 24	182.00000 -44.40	233.20	181.20	230.30	8,503
23 Jan 24	226.39999 -0.40	233.20	226.00	232.60	550
22 Jan 24	226.80000 -5.60	236.00	226.40	235.00	542
19 Jan 24	232.39999 -12.40	246.60	224.00	246.60	1,645
18 Jan 24	244.79999 -10.80	254.40	240.00	254.40	866
17 Jan 24	255.59999 +21.60	256.60	234.60	236.60	1,076
16 Jan 24	234.00000 -22.00	255.40	229.80	252.20	3,433
12 Jan 24	256.00000 -4.20	264.80	252.20	263.20	705
11 Jan 24	260.20001 -4.80	268.00	255.60	263.00	723
10 Jan 24	265.00000 -9.20	275.00	262.00	275.00	633
09 Jan 24	274.20001 +4.20	274.80	260.20	260.20	1,155
08 Jan 24	270.00000 +18.00	278.00	248.80	252.20	1,940
05 Jan 24	252.00000 -27.60	289.46	250.40	282.00	5,365
04 Jan 24	279.59998 -9.80	291.46	271.20	286.40	1,879
03 Jan 24	289.39999 +40.40	290.60	247.64	248.40	4,979
02 Jan 24	249.00000 -6.00	262.35	247.40	254.00	1,424
29 Dec 23	255.00000 -22.80	280.00	252.80	277.00	2,679
28 Dec 23	277.80002 -4.20	282.80	275.00	279.80	1,310
27 Dec 23	282.00000 +1.00	287.40	270.40	281.20	1,260
26 Dec 23	281.00000 +5.40	288.00	270.03	282.00	2,817
22 Dec 23	275.60001 +21.80	279.80	250.60	250.60	3,496
21 Dec 23	253.79999 +11.20	253.80	234.80	240.20	1,973
20 Dec 23	242.60001 +1.40	246.00	235.00	240.00	1,817
19 Dec 23	241.20001 +15.80	246.00	223.80	223.80	3,035
18 Dec 23	225.40001 -0.40	234.20	216.23	223.60	2,202
15 Dec 23	225.80000 +4.60	229.40	212.20	221.40	5,254
14 Dec 23	221.20001 -16.20	240.60	220.00	240.60	2,440
13 Dec 23	237.39999 +15.40	243.20	217.40	223.80	2,146
12 Dec 23	222.00000 +11.80	225.96	206.91	217.20	1,789
11 Dec 23	210.20001 -20.50	233.50	205.00	230.00	3,905
08 Dec 23	230.70000 -33.90	273.06	230.00	272.00	4,050
07 Dec 23	264.59998 +14.60	271.30	255.60	255.60	3,986
06 Dec 23	250.00000 +35.40	250.00	214.60	216.40	5,362
05 Dec 23	214.59999 +5.80	220.60	206.60	207.40	2,130
04 Dec 23	208.79999 -28.40	252.00	189.14	239.20	8,848
01 Dec 23	237.20000 -49.00	300.00	231.20	299.80	10,544
30 Nov 23	286.20001 +39.20	302.20	240.80	254.00	13,665
29 Nov 23	247.00000 +7.60	259.80	241.20	241.80	5,294
28 Nov 23	239.40001 +21.40	250.70	214.40	214.40	15,670
27 Nov 23	218.00000 +49.20	218.80	168.70	173.00	7,160
24 Nov 23	168.79999 +1.20	180.20	160.20	160.20	1,612
22 Nov 23	167.60001 -2.80	184.72	157.00	180.60	3,718
21 Nov 23	170.40001 +1.20	184.60	161.40	167.60	5,711
20 Nov 23	169.20000 +22.20	184.00	144.00	154.80	22,050
17 Nov 23	147.00000 +28.80	239.60	114.00	132.60	89,339
16 Nov 23	118.20000 +4.80	121.46	110.20	115.80	1,463
15 Nov 23	113.40000 +6.00	117.20	110.00	111.40	1,231
14 Nov 23	107.39999 -0.80	115.00	107.00	114.00	1,173
13 Nov 23	108.20000 -14.40	120.58	105.00	120.40	1,368
10 Nov 23	122.60001 -3.13	126.40	116.60	126.40	697
09 Nov 23	125.73200 +1.53	135.00	116.00	126.00	1,726
08 Nov 23	124.20000 +15.60	129.19	109.00	109.80	3,193
07 Nov 23	108.60000 +1.80	110.00	103.01	105.20	674
06 Nov 23	106.80000 +15.40	108.40	91.40	91.40	1,668
03 Nov 23	91.40000 +1.20	93.00	90.60	91.20	941
02 Nov 23	90.20000 -4.00	97.20	86.80	88.80	720
01 Nov 23	94.20000 -0.40	96.40	89.78	96.00	1,267
31 Oct 23	94.60000 +10.80	94.75	83.00	85.00	1,858
30 Oct 23	83.80000 +5.00	87.40	78.82	86.00	2,065
27 Oct 23	78.80000 -2.20	84.60	78.80	84.60	1,381
26 Oct 23	81.00000 +3.30	85.80	77.80	78.00	1,115
25 Oct 23	77.69800 -0.50	80.00	76.00	78.20	939
24 Oct 23	78.20000 -2.40	82.80	76.00	81.20	1,133
23 Oct 23	80.60001 -4.40	86.80	80.00	85.00	592
20 Oct 23	85.00000 -7.40	92.00	83.80	90.60	803
19 Oct 23	92.39999 -4.20	97.86	90.80	97.00	732
18 Oct 23	96.60000 -4.00	102.40	95.40	100.80	1,108
17 Oct 23	100.60001 +0.40	103.20	98.60	98.80	1,252
16 Oct 23	100.20000 -1.20	104.60	99.00	102.40	1,086
13 Oct 23	101.40000 +1.00	104.60	100.40	104.60	826
12 Oct 23	100.39799 -2.40	104.20	100.02	104.20	715
11 Oct 23	102.80000 -0.60	105.20	102.80	104.05	383
10 Oct 23	103.40000 +2.00	105.00	100.80	101.00	833
09 Oct 23	101.40000 -0.80	102.80	100.00	101.20	911
06 Oct 23	102.20000 +3.00	103.40	98.80	99.20	1,877
05 Oct 23	99.20000 -1.00	102.00	98.60	100.00	1,955
04 Oct 23	100.20000 -7.40	108.60	100.20	106.00	1,632
03 Oct 23	107.60001 +3.60	110.00	100.20	100.20	3,410
02 Oct 23	104.00000 -27.80	131.47	101.00	129.80	5,631
29 Sep 23	131.80000 +124.20	148.63	120.00	120.00	10,102
28 Sep 23	7.60000 -1.01	9.00	7.60	8.80	57,200
27 Sep 23	8.61000 +0.15	8.97	8.20	8.39	18,990
26 Sep 23	8.46200 -0.11	8.95	8.35	8.95	6,261
25 Sep 23	8.57200 -0.44	9.19	8.35	8.91	10,831
22 Sep 23	9.01000 -0.05	9.28	9.00	9.00	5,344
21 Sep 23	9.06000 +0.35	9.10	8.80	9.00	10,293
20 Sep 23	8.71400 -0.24	9.20	8.67	9.10	18,759
19 Sep 23	8.95600 -0.43	9.60	8.96	9.50	14,464
18 Sep 23	9.38400 -0.38	10.02	9.38	10.00	11,931
15 Sep 23	9.76000 -0.24	10.18	9.46	10.00	41,744
14 Sep 23	10.00000 -0.18	10.47	10.00	10.16	17,778
13 Sep 23	10.17800 -0.06	10.73	10.18	10.40	7,767
12 Sep 23	10.23600 +0.02	10.80	10.20	10.75	13,685
11 Sep 23	10.21400 -0.35	11.11	10.20	10.60	9,327
08 Sep 23	10.56000 +0.00	10.58	10.00	10.58	20,556
07 Sep 23	10.56000 -0.06	10.60	10.08	10.52	18,032
06 Sep 23	10.62400 -0.51	11.76	10.61	11.76	8,874
05 Sep 23	11.13000 -0.45	11.69	11.02	11.59	8,236
01 Sep 23	11.57800 +0.39	11.70	11.02	11.21	8,209
31 Aug 23	11.18400 -0.33	11.63	11.13	11.63	16,832
30 Aug 23	11.51400 -0.33	11.80	11.42	11.78	8,683
29 Aug 23	11.84200 -0.10	11.86	11.40	11.40	11,032
28 Aug 23	11.94000 +0.14	12.00	11.42	11.79	4,566
25 Aug 23	11.80000 -0.46	12.12	11.68	12.07	5,633
24 Aug 23	12.26000 +0.56	12.33	10.82	12.00	51,114
23 Aug 23	11.70000 +0.00	11.80	11.41	11.56	7,662
22 Aug 23	11.70000 -0.26	11.98	11.50	11.80	14,218
21 Aug 23	11.96200 -0.40	12.36	11.60	12.20	17,178
18 Aug 23	12.36000 -0.08	12.57	12.20	12.54	7,600
17 Aug 23	12.44000 -0.86	13.30	12.30	12.82	11,715
16 Aug 23	13.30000 +0.94	13.30	12.01	12.22	16,386
15 Aug 23	12.36000 -0.40	13.40	11.90	12.60	33,407
14 Aug 23	12.76000 -0.72	13.42	12.68	13.42	4,441
11 Aug 23	13.48000 +0.51	13.69	12.60	12.62	5,148
10 Aug 23	12.97000 -0.15	13.12	12.58	12.78	4,806
09 Aug 23	13.12000 +0.22	13.26	12.77	13.18	11,242
08 Aug 23	12.90200 +0.66	13.12	12.00	12.20	22,909
07 Aug 23	12.24600 -1.81	13.60	11.42	13.51	61,032
04 Aug 23	14.06000 -1.36	15.54	12.00	15.34	33,539
03 Aug 23	15.42000 -0.47	15.80	15.20	15.80	18,243
02 Aug 23	15.89400 -0.43	16.48	15.80	16.40	5,599
01 Aug 23	16.32000 +0.26	16.85	15.99	16.00	10,084
31 Jul 23	16.06000 +0.34	16.50	15.40	15.40	12,867
28 Jul 23	15.72000 +0.48	15.72	15.24	15.32	5,821
27 Jul 23	15.23600 -0.76	15.76	15.11	15.59	10,427
26 Jul 23	16.00000 +0.92	16.00	14.81	15.11	12,006
25 Jul 23	15.07600 -0.57	15.60	15.00	15.60	14,973
24 Jul 23	15.64400 -0.40	16.00	15.42	16.00	7,673
21 Jul 23	16.04800 -0.56	16.66	15.78	16.38	6,111
20 Jul 23	16.60400 +0.12	16.94	15.87	16.19	10,108
19 Jul 23	16.48000 -0.12	16.70	16.00	16.00	12,571
18 Jul 23	16.60000 +0.80	16.89	15.60	15.76	22,132
17 Jul 23	15.80000 -0.25	16.10	15.25	16.10	18,884
14 Jul 23	16.05000 -0.62	16.60	16.02	16.59	8,914
13 Jul 23	16.66800 -0.73	17.54	16.40	17.41	19,850
12 Jul 23	17.40000 +0.59	18.00	17.06	17.20	14,242
11 Jul 23	16.81000 -0.59	18.00	16.81	17.24	23,854
10 Jul 23	17.40000 +1.20	17.76	16.00	16.70	35,074
07 Jul 23	16.20000 -0.68	17.99	16.00	17.10	23,925
06 Jul 23	16.88200 +0.47	17.80	14.00	15.00	102,904
05 Jul 23	16.40800 +0.06	16.70	15.99	16.20	4,795
03 Jul 23	16.34400 -0.26	16.78	16.00	16.32	6,684
30 Jun 23	16.60000 +0.00	16.60	16.25	16.60	13,577
29 Jun 23	16.60000 +1.62	16.79	14.84	15.00	30,040
28 Jun 23	14.98200 -0.19	15.62	14.84	15.60	8,263
27 Jun 23	15.17000 +0.27	15.19	14.63	15.00	8,855
26 Jun 23	14.89800 -0.01	15.45	14.80	15.03	4,786
23 Jun 23	14.90800 -0.54	15.91	14.91	15.28	10,924
22 Jun 23	15.44400 -0.74	16.30	15.40	15.80	4,498
21 Jun 23	16.18200 -0.48	16.80	15.51	16.80	10,950
20 Jun 23	16.66000 +0.26	17.00	15.60	15.60	11,313
16 Jun 23	16.40000 +1.30	16.58	14.91	15.00	22,610
15 Jun 23	15.10000 +0.00	15.36	14.22	15.29	29,162
14 Jun 23	15.10000 -0.70	16.00	15.10	16.00	11,278
13 Jun 23	15.80000 -0.58	16.28	15.71	16.00	9,154
12 Jun 23	16.38000 +0.55	16.59	15.72	16.00	21,142
09 Jun 23	15.82600 -0.61	16.60	15.81	16.60	10,290
08 Jun 23	16.43600 -0.20	16.80	15.81	16.80	10,059
07 Jun 23	16.64000 -0.19	17.34	16.46	16.60	9,657
06 Jun 23	16.83400 +0.03	17.50	16.40	16.80	7,166
05 Jun 23	16.80000 -0.38	17.60	16.40	16.65	6,417
02 Jun 23	17.18000 +0.82	18.00	16.01	16.31	22,526
01 Jun 23	16.36000 +0.82	16.69	15.40	15.40	9,716
31 May 23	15.54200 -0.49	16.66	15.54	16.03	8,703
30 May 23	16.03200 -0.97	17.60	15.80	16.75	11,967
26 May 23	17.00000 +0.80	17.00	16.24	16.24	11,037
25 May 23	16.20000 -1.04	17.56	16.20	17.20	7,635
24 May 23	17.24200 -0.26	18.00	17.13	17.74	5,061
23 May 23	17.50000 -0.29	18.35	17.20	18.01	7,866
22 May 23	17.78800 +0.19	18.53	17.60	17.60	7,089
19 May 23	17.60000 +0.55	17.79	17.00	17.39	10,908
18 May 23	17.04600 -0.75	17.86	16.53	17.78	8,619
17 May 23	17.80000 +0.41	18.13	17.00	17.00	8,875
16 May 23	17.39000 -0.97	18.52	17.15	18.20	14,149
15 May 23	18.35600 -0.33	19.60	18.04	18.85	18,611
12 May 23	18.68200 +0.48	18.75	18.00	18.34	13,381
11 May 23	18.20000 +0.85	19.10	17.23	17.23	26,949
10 May 23	17.34800 +0.73	18.00	16.35	16.60	20,114
09 May 23	16.62200 +0.63	17.00	15.80	16.07	8,410
08 May 23	15.99200 -0.11	16.20	15.40	16.10	12,452
05 May 23	16.10000 -0.66	16.60	15.70	16.00	15,273
04 May 23	16.76400 +0.56	16.97	16.10	16.20	13,197
03 May 23	16.20000 -0.70	17.10	16.20	16.98	7,769
02 May 23	16.90000 +0.30	17.00	16.34	16.34	6,438
01 May 23	16.60000 -0.60	17.60	16.40	17.20	11,624
28 Apr 23	17.20000 +1.39	17.38	15.60	16.00	22,422
27 Apr 23	15.81400 +0.00	16.16	15.48	15.48	18,969
26 Apr 23	15.81600 +0.13	16.00	15.07	15.90	17,056
25 Apr 23	15.68400 -0.27	16.15	15.22	15.98	11,431
24 Apr 23	15.95000 -0.03	16.68	15.04	16.60	14,699
21 Apr 23	15.98200 +0.40	16.40	14.91	15.50	22,570
20 Apr 23	15.58200 -2.22	18.24	14.87	18.24	35,799
19 Apr 23	17.80600 -1.43	19.00	17.80	18.81	29,779
18 Apr 23	19.23200 -0.57	19.80	18.32	19.80	36,905
17 Apr 23	19.80000 +0.90	20.00	18.01	18.80	66,243
14 Apr 23	18.90000 +1.50	19.20	17.80	18.60	36,640
13 Apr 23	17.40000 +0.74	18.60	16.32	16.33	39,615
12 Apr 23	16.66000 +1.41	16.98	14.60	14.60	64,295
11 Apr 23	15.24800 +2.27	15.39	12.80	12.80	52,984
10 Apr 23	12.97800 +0.78	13.10	12.00	12.40	12,695
06 Apr 23	12.20000 +0.19	12.52	11.58	11.60	11,893
05 Apr 23	12.01000 +0.34	12.04	11.44	12.00	9,972
04 Apr 23	11.67400 +0.27	12.00	11.20	11.60	11,548
03 Apr 23	11.40000 -0.52	12.09	11.40	11.40	11,964
31 Mar 23	11.92000 +0.92	11.92	11.00	11.00	17,921
30 Mar 23	10.99600 +0.07	11.27	10.60	10.80	9,014
29 Mar 23	10.92600 -0.28	11.40	10.60	11.00	12,924
28 Mar 23	11.20200 +0.36	11.36	10.80	10.89	15,000
27 Mar 23	10.84000 -0.02	11.31	10.60	10.60	15,318
24 Mar 23	10.86000 +0.46	10.90	10.28	10.80	12,258
23 Mar 23	10.40000 -0.60	11.20	10.25	11.20	15,959
22 Mar 23	11.00200 +0.89	11.20	10.72	10.72	13,799
21 Mar 23	10.11600 -0.10	10.80	10.00	10.80	27,489
20 Mar 23	10.22000 -0.57	11.00	10.20	11.00	14,558
17 Mar 23	10.79000 -0.42	11.22	10.40	11.20	17,435
16 Mar 23	11.21200 +0.65	11.76	10.00	10.40	21,403
15 Mar 23	10.56200 -0.64	12.40	10.40	11.60	24,612
14 Mar 23	11.20000 -0.31	12.40	11.20	11.70	29,846
13 Mar 23	11.51400 -1.06	13.20	11.13	12.81	56,803
10 Mar 23	12.57000 -1.01	13.62	12.40	13.40	26,788
09 Mar 23	13.57600 +0.32	14.14	13.10	13.38	24,928
08 Mar 23	13.26000 -0.62	13.88	13.00	13.60	12,739
07 Mar 23	13.88000 -0.32	14.26	13.60	13.80	12,109
06 Mar 23	14.19600 +0.40	14.20	13.75	13.75	13,772
03 Mar 23	13.80000 +1.06	15.00	12.55	12.55	46,189
02 Mar 23	12.74000 +0.14	12.80	12.20	12.67	23,325
01 Mar 23	12.60000 +0.16	13.00	12.30	12.40	22,182
28 Feb 23	12.44000 -0.14	12.73	12.23	12.56	12,565
27 Feb 23	12.57600 +0.25	13.20	12.06	12.36	17,258
24 Feb 23	12.32200 -0.28	12.82	12.20	12.60	9,606
23 Feb 23	12.60400 -0.31	13.29	12.60	13.20	10,169
22 Feb 23	12.91400 +0.23	13.40	12.33	12.92	16,165
21 Feb 23	12.68000 -1.01	13.80	12.43	13.80	17,372
17 Feb 23	13.69000 +0.47	13.88	13.00	13.36	14,715
16 Feb 23	13.21800 -0.72	13.99	13.20	13.71	25,121
15 Feb 23	13.94000 -0.36	14.30	13.52	14.09	17,435
14 Feb 23	14.29800 -0.28	14.97	14.00	14.97	11,374
13 Feb 23	14.57400 +0.05	14.75	14.20	14.75	7,708
10 Feb 23	14.52000 +0.08	14.78	14.07	14.07	14,546
09 Feb 23	14.44200 -0.70	15.35	14.20	15.29	17,688
08 Feb 23	15.14000 -0.07	15.60	15.00	15.20	11,943
07 Feb 23	15.21200 +0.00	15.78	15.02	15.60	17,042
06 Feb 23	15.21600 -0.38	15.60	15.00	15.20	18,518
03 Feb 23	15.60000 +0.05	15.98	15.38	15.55	23,992
02 Feb 23	15.55200 +1.05	15.80	14.60	14.60	28,862
01 Feb 23	14.50000 -0.16	15.20	14.18	15.00	33,022
31 Jan 23	14.66200 -0.68	15.78	14.60	15.44	29,564
30 Jan 23	15.34200 -0.25	15.80	15.20	15.60	12,843
27 Jan 23	15.59000 +0.49	15.80	14.92	15.00	56,631
26 Jan 23	15.10200 -0.09	15.60	14.80	15.50	17,881
25 Jan 23	15.19400 +0.21	15.40	14.68	15.00	31,342
24 Jan 23	14.98000 -0.03	15.90	14.41	15.80	38,381
23 Jan 23	15.01200 +1.01	15.40	13.62	14.33	51,688
20 Jan 23	14.00000 -0.40	14.74	13.61	14.40	30,595
19 Jan 23	14.40000 +0.00	15.00	13.61	14.64	15,415
18 Jan 23	14.40200 +0.14	15.94	14.34	14.34	48,767
17 Jan 23	14.26200 -0.33	15.00	14.06	15.00	23,316
13 Jan 23	14.59000 -0.41	15.98	14.20	14.80	38,193
12 Jan 23	15.00000 +1.78	15.36	13.64	13.80	56,154
11 Jan 23	13.21600 +0.62	14.40	12.41	12.64	32,208
10 Jan 23	12.60000 -0.20	13.20	12.00	13.20	25,365
09 Jan 23	12.80000 -0.30	13.83	12.60	13.48	20,351
06 Jan 23	13.09600 +0.90	13.89	11.03	12.03	61,381
05 Jan 23	12.20000 -0.36	12.80	11.40	12.80	25,076
04 Jan 23	12.55600 +0.23	13.16	11.80	13.00	31,348
03 Jan 23	12.32200 +1.32	13.00	11.00	11.00	66,415
30 Dec 22	11.00000 -0.12	11.40	10.57	10.60	33,394
29 Dec 22	11.11600 +1.23	11.20	9.76	10.00	52,568
28 Dec 22	9.88600 +0.49	10.07	9.40	9.64	52,919
27 Dec 22	9.40000 -0.47	10.00	9.40	9.80	39,831
23 Dec 22	9.86600 -0.24	10.40	9.70	10.20	24,751
22 Dec 22	10.10800 +0.11	10.48	9.60	10.00	28,450
21 Dec 22	10.00200 +0.28	10.38	9.85	9.99	22,534
20 Dec 22	9.72000 -0.48	10.70	9.70	10.48	48,554
19 Dec 22	10.20000 +0.20	10.66	10.00	10.45	135,712
16 Dec 22	10.00000 -0.84	10.80	10.00	10.80	82,093
15 Dec 22	10.84000 -0.24	11.50	10.62	11.00	42,862
14 Dec 22	11.08400 -0.03	11.40	11.00	11.00	40,297
13 Dec 22	11.11800 -1.89	13.40	10.35	13.00	224,276
12 Dec 22	13.01000 -2.39	18.00	9.90	16.70	360,563
09 Dec 22	15.40200 -0.18	15.80	15.01	15.60	60,890
08 Dec 22	15.58000 +1.02	15.58	14.42	14.80	33,948
07 Dec 22	14.56000 -0.55	15.73	14.26	14.80	44,558
06 Dec 22	15.11400 -0.35	16.40	14.80	15.40	31,464
05 Dec 22	15.46000 -0.54	16.14	15.40	15.70	27,694
02 Dec 22	16.00000 +0.14	16.40	15.30	15.80	22,567
01 Dec 22	15.86000 -0.28	16.19	15.60	15.80	10,972
30 Nov 22	16.13800 +0.69	16.14	15.40	15.40	26,323
29 Nov 22	15.44400 -0.76	16.30	15.40	16.20	26,702
28 Nov 22	16.20200 -0.55	17.60	16.20	16.25	26,166
25 Nov 22	16.75400 +0.01	17.00	16.20	16.27	7,134
23 Nov 22	16.74800 +0.35	17.00	16.31	16.31	10,240
22 Nov 22	16.40000 -0.40	17.00	16.24	16.40	13,322
21 Nov 22	16.80200 -0.41	17.80	16.27	17.00	19,257
18 Nov 22	17.20800 +0.00	18.00	16.82	18.00	29,334
17 Nov 22	17.20400 -0.69	18.40	17.06	17.80	19,543
16 Nov 22	17.89200 -0.34	18.48	17.60	18.30	32,008
15 Nov 22	18.23200 +0.29	18.59	17.80	18.40	25,523
14 Nov 22	17.94400 +0.54	18.33	17.30	17.60	30,122
11 Nov 22	17.40400 +1.00	17.98	16.00	16.60	36,153
10 Nov 22	16.40400 +1.96	16.89	14.60	16.00	57,503
09 Nov 22	14.44000 -1.16	15.50	14.22	15.40	28,657
08 Nov 22	15.60000 +0.01	16.00	15.20	15.59	27,752
07 Nov 22	15.59400 -0.07	16.32	15.00	16.00	14,851
04 Nov 22	15.66200 -0.87	17.00	15.23	16.40	25,515
03 Nov 22	16.53200 -0.69	17.04	16.01	17.04	20,604
02 Nov 22	17.22400 +0.33	17.58	16.32	17.00	25,966
01 Nov 22	16.89200 +0.89	17.39	16.00	16.00	36,450
31 Oct 22	16.00400 +0.22	16.20	15.20	15.40	12,753
28 Oct 22	15.78000 -0.09	15.90	15.13	15.60	17,452
27 Oct 22	15.87400 -0.46	16.40	15.55	16.36	21,664
26 Oct 22	16.33000 +0.33	16.80	15.40	16.00	16,356
25 Oct 22	16.00400 +0.81	16.34	14.90	15.40	29,685
24 Oct 22	15.19800 +0.80	15.36	14.00	14.40	47,988
21 Oct 22	14.40000 +0.17	14.87	13.80	14.20	25,594
20 Oct 22	14.23000 -0.01	14.70	14.20	14.24	20,021
19 Oct 22	14.24200 -0.50	15.16	14.20	14.59	38,441
18 Oct 22	14.74400 +0.24	15.00	13.94	14.86	43,552
17 Oct 22	14.50800 +0.45	14.80	14.10	14.60	22,942
14 Oct 22	14.05400 -0.66	15.50	14.00	14.71	19,165
13 Oct 22	14.71200 +0.11	15.14	14.06	14.06	18,277
12 Oct 22	14.60000 +0.00	15.20	14.10	14.79	16,862
11 Oct 22	14.60000 -0.53	15.38	14.04	14.80	24,928
10 Oct 22	15.13000 -0.83	16.20	14.84	15.64	19,527
07 Oct 22	15.95600 -1.07	17.18	15.63	16.80	19,461
06 Oct 22	17.02200 +0.88	17.34	15.77	15.77	52,943
05 Oct 22	16.13800 -0.27	16.40	14.83	16.40	37,978
04 Oct 22	16.40800 +2.41	16.80	14.30	14.80	67,631
03 Oct 22	14.00000 +0.00	14.60	13.94	14.12	42,528
30 Sep 22	14.00000 -0.75	15.10	14.00	14.75	21,904
29 Sep 22	14.75400 -0.26	14.90	14.21	14.90	18,947
28 Sep 22	15.01000 +1.00	15.20	13.60	14.20	44,708
27 Sep 22	14.00600 +0.08	14.80	13.84	14.19	40,827
26 Sep 22	13.92600 -0.80	15.20	13.62	14.60	66,930
23 Sep 22	14.72400 -1.10	16.00	14.50	15.60	108,272
22 Sep 22	15.82200 +0.17	16.20	15.55	15.71	61,275
21 Sep 22	15.64800 +0.03	16.00	15.20	15.94	65,291
20 Sep 22	15.62200 -1.04	16.60	15.37	16.52	55,796
19 Sep 22	16.66200 -0.97	17.40	16.40	17.40	55,539
16 Sep 22	17.63400 -0.54	18.00	16.60	17.80	68,154
15 Sep 22	18.17800 +0.42	18.60	17.53	17.53	41,345
14 Sep 22	17.76000 -1.13	19.20	17.27	18.55	112,093
13 Sep 22	18.89400 -0.70	19.46	18.42	19.40	41,986
12 Sep 22	19.59400 +0.48	19.96	19.12	19.20	27,687
09 Sep 22	19.11400 -1.09	20.70	19.05	20.40	56,719
08 Sep 22	20.20000 +1.20	20.60	18.40	18.70	69,494
07 Sep 22	18.99600 +1.73	19.00	17.22	17.64	50,706
06 Sep 22	17.27000 -0.84	18.80	17.20	18.40	50,608
02 Sep 22	18.10600 -0.17	19.20	17.90	18.40	54,134
01 Sep 22	18.27800 -1.12	19.42	17.43	19.20	178,110
31 Aug 22	19.40000 -0.80	20.80	19.38	20.20	183,445
30 Aug 22	20.20000 -2.20	21.80	20.00	21.20	227,303
29 Aug 22	22.40000 +1.60	23.60	20.40	20.40	109,689
26 Aug 22	20.80000 +0.00	21.00	20.20	20.60	52,201
25 Aug 22	20.80000 -0.60	21.40	20.20	21.40	75,503
24 Aug 22	21.40000 -0.20	21.60	20.80	21.40	69,980
23 Aug 22	21.60000 -0.40	22.60	21.00	22.00	87,244
22 Aug 22	22.00000 -1.40	23.00	21.20	22.40	190,792
19 Aug 22	23.40000 -1.80	24.60	23.00	23.40	243,549
18 Aug 22	25.20000 +4.20	35.40	24.60	34.60	3,782,712
17 Aug 22	21.00000 -0.20	21.60	20.60	21.20	43,143
16 Aug 22	21.20000 -1.00	22.40	21.00	22.20	40,445
15 Aug 22	22.20000 -0.80	24.20	21.40	22.80	80,402
12 Aug 22	23.00000 +1.60	23.00	21.20	21.80	63,783
11 Aug 22	21.40000 +0.60	22.40	20.79	20.80	102,821
10 Aug 22	20.80000 +1.20	21.20	19.25	19.84	49,156
09 Aug 22	19.60000 -1.00	21.20	18.81	20.80	92,681
08 Aug 22	20.60000 +0.60	21.60	19.60	19.81	107,881
05 Aug 22	20.00000 +0.22	20.20	17.00	19.52	179,859
04 Aug 22	19.77800 +0.18	20.40	19.40	19.90	117,736
03 Aug 22	19.60000 -0.01	20.40	19.16	20.00	169,206
02 Aug 22	19.60800 -0.99	21.00	19.51	20.60	132,923
01 Aug 22	20.60000 +0.89	21.88	19.02	20.40	112,054
29 Jul 22	19.70600 -0.49	21.20	19.60	20.00	43,857
28 Jul 22	20.20000 -1.20	21.60	20.20	21.60	46,125
27 Jul 22	21.40000 -1.00	23.00	20.70	22.60	55,300
26 Jul 22	22.40000 -0.40	23.20	21.60	22.80	40,436
25 Jul 22	22.80000 +0.60	23.20	21.80	23.00	50,910
22 Jul 22	22.20000 -2.20	25.00	21.80	24.60	100,235
21 Jul 22	24.40000 -1.60	26.40	24.00	26.20	66,226
20 Jul 22	26.00000 +0.80	26.60	24.60	24.80	62,837
19 Jul 22	25.20000 +2.00	25.20	23.00	23.20	44,893
18 Jul 22	23.20000 +0.80	24.60	22.40	22.60	61,650
15 Jul 22	22.40000 -1.80	24.40	22.40	24.40	41,989
14 Jul 22	24.20000 +0.40	24.40	23.20	24.40	38,712
13 Jul 22	23.80000 +1.20	24.20	21.20	21.20	44,147
12 Jul 22	22.60000 +0.40	22.70	20.10	22.20	69,968
11 Jul 22	22.20000 -2.20	25.20	22.00	24.80	94,493
08 Jul 22	24.40000 +2.20	24.80	22.20	22.20	136,057
07 Jul 22	22.20000 +1.60	22.40	20.40	20.60	82,923
06 Jul 22	20.60000 -0.20	21.60	20.00	20.20	43,046
05 Jul 22	20.80000 +2.00	21.00	18.20	18.20	100,779
01 Jul 22	18.80400 -0.89	19.87	18.55	19.23	96,136
30 Jun 22	19.69000 -0.31	20.20	19.00	20.00	115,614
29 Jun 22	20.00000 -0.20	20.20	18.60	19.80	154,671
28 Jun 22	20.20000 -0.40	21.60	20.00	20.20	63,903
27 Jun 22	20.60000 +0.00	21.00	19.63	20.60	58,378
24 Jun 22	20.60000 -0.80	22.40	20.40	21.00	524,400
23 Jun 22	21.40000 +1.69	21.40	19.70	19.70	99,064
22 Jun 22	19.71200 +0.17	21.20	18.80	19.20	112,673
21 Jun 22	19.54600 -1.05	21.40	19.02	20.60	218,447
17 Jun 22	20.60000 +2.07	21.00	18.20	18.47	185,251
16 Jun 22	18.52800 -0.19	19.14	17.42	18.50	179,364
15 Jun 22	18.71400 -2.09	20.60	18.40	20.60	284,445
14 Jun 22	20.80000 -0.60	21.60	20.40	21.40	145,183
13 Jun 22	21.40000 +1.20	21.40	18.20	18.80	300,789
10 Jun 22	20.20000 -1.00	21.01	18.05	21.00	321,619
09 Jun 22	21.20000 +0.20	21.60	18.88	20.40	265,053
08 Jun 22	21.00000 +0.20	22.80	20.00	20.00	333,035
07 Jun 22	20.80000 +3.50	22.00	16.80	16.95	591,489
06 Jun 22	17.30000 -1.50	22.90	17.20	22.80	985,842
03 Jun 22	18.80000 +2.60	21.40	16.20	16.20	641,179
02 Jun 22	16.19800 +0.20	16.80	15.87	16.80	104,725
01 Jun 22	16.00000 +0.71	16.56	15.60	16.50	183,238
31 May 22	15.28800 +0.89	16.32	14.00	14.68	290,534
27 May 22	14.40000 -0.17	15.20	14.06	15.18	88,433
26 May 22	14.57000 +0.01	15.20	14.20	14.62	49,156
25 May 22	14.56200 +0.43	14.80	14.16	14.20	55,415
24 May 22	14.13400 -1.26	15.32	14.02	15.32	64,123
23 May 22	15.39000 -0.45	16.40	15.20	16.08	56,358
20 May 22	15.84000 -0.04	17.40	15.00	16.80	122,243
19 May 22	15.88400 +0.24	16.00	15.00	15.60	89,071
18 May 22	15.64400 -1.63	17.40	15.40	17.11	84,059
17 May 22	17.27000 +0.07	17.77	16.70	17.46	49,454
16 May 22	17.20400 -0.53	18.86	17.00	18.86	45,285
13 May 22	17.73600 -1.10	20.00	17.60	19.13	61,586
12 May 22	18.83800 +1.04	19.53	16.60	16.60	42,392
11 May 22	17.80200 -2.60	20.20	17.40	20.00	87,349
10 May 22	20.40000 +3.35	20.60	17.93	17.93	75,922
09 May 22	17.05200 -0.44	17.87	16.61	17.20	57,903
06 May 22	17.49200 -0.71	19.60	17.06	19.60	85,276
05 May 22	18.20000 -1.80	19.89	18.15	19.78	104,838
04 May 22	20.00000 -0.60	20.60	18.63	20.20	70,283
03 May 22	20.60000 +0.78	21.00	19.87	19.87	69,926
02 May 22	19.81600 +1.54	19.90	18.38	18.60	72,839
29 Apr 22	18.27400 -1.32	20.20	18.27	19.60	89,851
28 Apr 22	19.59400 -0.61	20.80	18.50	20.20	106,611
27 Apr 22	20.20000 -0.40	21.80	20.20	21.20	59,084
26 Apr 22	20.60000 -1.80	22.50	20.60	22.20	64,892
25 Apr 22	22.40000 +0.60	22.80	21.20	21.40	115,696
22 Apr 22	21.80000 -0.20	22.80	21.80	22.40	56,839
21 Apr 22	22.00000 -1.60	24.20	22.00	23.80	85,077
20 Apr 22	23.60000 -0.60	24.60	23.45	24.60	65,843
19 Apr 22	24.20000 +0.20	25.40	23.40	24.40	79,532
18 Apr 22	24.00000 -2.20	26.20	24.00	26.00	58,997
14 Apr 22	26.20000 -1.40	27.60	25.60	27.60	48,191
13 Apr 22	27.60000 +1.40	27.60	26.20	26.40	56,165
12 Apr 22	26.20000 -0.20	28.19	26.00	27.20	68,535
11 Apr 22	26.40000 -2.40	28.80	26.20	27.60	157,567
08 Apr 22	28.80000 -0.40	30.30	28.20	29.80	74,654
07 Apr 22	29.20000 -0.20	31.00	28.60	29.80	120,653
06 Apr 22	29.40000 -0.60	29.80	27.80	29.60	212,714
05 Apr 22	30.00000 -2.40	33.00	29.40	32.80	346,209
04 Apr 22	32.40000 -16.20	34.00	29.41	32.60	1,034,319
01 Apr 22	48.60000 +1.00	49.20	47.00	47.40	51,813
31 Mar 22	47.60000 -2.00	50.20	47.40	50.20	55,308
30 Mar 22	49.60000 -0.20	52.60	48.40	49.80	70,903
29 Mar 22	49.80000 +3.60	51.40	47.00	47.40	139,950
28 Mar 22	46.20000 -3.30	50.10	45.70	49.40	166,659
25 Mar 22	49.50000 -2.50	52.40	49.40	52.40	56,825
24 Mar 22	52.00000 +2.80	52.60	48.70	50.00	123,369
23 Mar 22	49.20000 -3.40	52.80	49.20	52.00	154,847
22 Mar 22	52.60000 +0.20	54.35	52.40	53.40	100,888
21 Mar 22	52.40000 -3.20	55.80	52.10	55.20	139,786
18 Mar 22	55.60000 -0.80	58.00	54.80	56.00	688,048
17 Mar 22	56.40000 +3.00	56.40	52.40	52.80	166,395
16 Mar 22	53.40000 +0.20	54.40	50.70	54.00	183,918
15 Mar 22	53.20000 +0.80	53.60	51.60	52.80	156,833
14 Mar 22	52.40000 -6.80	61.00	51.40	59.00	177,280
11 Mar 22	59.20000 -3.60	65.00	59.20	64.00	74,462
10 Mar 22	62.80000 -1.80	64.00	60.60	63.20	63,843
09 Mar 22	64.60000 +5.60	64.80	59.80	60.40	124,752
08 Mar 22	59.00000 +0.40	60.10	55.60	58.40	115,667
07 Mar 22	58.60000 -0.60	60.80	57.00	60.00	80,267
04 Mar 22	59.20000 -3.60	64.20	59.20	62.60	58,939
03 Mar 22	62.80000 -4.20	67.80	62.60	67.40	66,521
02 Mar 22	67.00000 -0.80	69.17	65.80	66.80	46,811
01 Mar 22	67.80000 +0.80	69.72	66.10	66.60	58,401
28 Feb 22	67.00000 +3.00	69.10	62.80	63.00	97,487
25 Feb 22	64.00000 +0.60	65.80	60.00	63.80	72,841
24 Feb 22	63.40000 +4.80	63.40	55.60	56.60	96,673
23 Feb 22	58.60000 -5.00	64.20	58.60	64.20	65,356
22 Feb 22	63.60000 -1.20	66.20	63.20	63.40	54,455
18 Feb 22	64.80000 -0.80	66.40	64.30	64.80	57,615
17 Feb 22	65.60000 -5.20	70.30	65.00	70.00	58,756
16 Feb 22	70.80000 -0.20	72.20	67.60	70.40	85,133
15 Feb 22	71.00000 +4.20	71.00	67.00	67.40	89,549
14 Feb 22	66.80000 -2.20	69.60	66.00	69.60	63,376
11 Feb 22	69.00000 -1.00	71.80	67.60	70.00	39,290
10 Feb 22	70.00000 -0.60	75.10	68.00	68.40	112,499
09 Feb 22	70.60000 +5.00	71.60	66.20	66.40	89,039
08 Feb 22	65.60000 -1.60	66.80	63.60	66.80	56,638
07 Feb 22	67.20000 +5.20	67.40	61.40	61.40	81,412
04 Feb 22	62.00000 +2.60	62.90	59.20	59.80	74,800
03 Feb 22	59.40000 -0.80	61.80	59.30	60.00	64,193
02 Feb 22	60.20000 -4.20	65.20	59.90	63.60	104,938
01 Feb 22	64.40000 +0.60	66.90	62.00	63.40	143,611
31 Jan 22	63.80000 +2.00	64.90	61.40	61.40	130,956
28 Jan 22	61.80000 +0.40	62.34	58.40	61.00	78,214
27 Jan 22	61.40000 -0.80	64.60	61.00	63.60	93,045
26 Jan 22	62.20000 -2.20	67.40	61.60	65.80	80,298
25 Jan 22	64.40000 -1.00	65.60	61.70	64.40	104,439
24 Jan 22	65.40000 +4.00	65.80	59.00	60.80	102,125
21 Jan 22	61.40000 -1.60	65.00	61.20	62.40	109,982
20 Jan 22	63.00000 -3.60	68.60	62.80	67.20	84,164
19 Jan 22	66.60000 +2.40	69.60	63.50	64.20	70,534
18 Jan 22	64.20000 -8.80	73.80	64.00	73.80	79,613
14 Jan 22	73.00000 +4.40	73.30	64.60	67.80	127,827
13 Jan 22	68.60000 -1.80	71.60	68.20	70.80	87,321
12 Jan 22	70.40000 -4.60	75.20	70.30	75.20	97,986
11 Jan 22	75.00000 +5.20	80.20	70.00	70.00	152,269
10 Jan 22	69.80000 +0.00	71.60	67.40	69.20	178,804
07 Jan 22	69.80000 -0.10	73.60	68.20	72.80	164,046
06 Jan 22	69.89999 -26.70	96.00	63.50	94.40	486,061
05 Jan 22	96.60000 -5.80	105.40	96.20	102.00	61,879
04 Jan 22	102.39999 -0.20	103.40	98.80	102.80	62,772
03 Jan 22	102.60001 +7.40	102.60	94.20	97.00	52,983
31 Dec 21	95.20000 -0.20	98.40	95.00	95.20	37,315
30 Dec 21	95.40000 -1.00	99.20	94.60	96.00	53,780
29 Dec 21	96.40000 -1.20	98.60	95.60	97.80	30,385
28 Dec 21	97.60001 -2.40	104.20	97.40	99.60	52,795
27 Dec 21	100.00000 -3.60	104.40	100.00	103.00	47,341
23 Dec 21	103.60000 +3.40	104.60	99.00	101.80	54,107
22 Dec 21	100.20000 +2.60	102.20	95.80	97.20	45,093
21 Dec 21	97.60001 +0.20	99.70	96.80	98.60	36,241
20 Dec 21	97.39999 +1.60	99.20	92.70	95.40	80,269
17 Dec 21	95.80000 +6.40	99.20	88.30	89.40	180,469
16 Dec 21	89.39999 -4.20	94.77	88.80	93.80	71,938
15 Dec 21	93.60000 +4.60	94.00	86.28	89.80	90,409
14 Dec 21	89.00000 -3.80	92.20	88.10	92.00	71,852
13 Dec 21	92.80000 +0.80	96.00	91.30	92.20	45,287
10 Dec 21	92.00000 -2.80	98.00	91.40	95.80	45,030
09 Dec 21	94.80000 -4.80	100.00	94.60	98.40	63,837
08 Dec 21	99.60000 +1.80	100.20	95.80	98.00	62,593
07 Dec 21	97.80000 +3.60	100.00	94.80	95.20	103,143
06 Dec 21	94.20000 +4.40	95.60	88.80	91.00	62,600
03 Dec 21	89.80000 -5.60	96.70	89.20	95.40	118,937
02 Dec 21	95.40000 +1.40	96.90	92.50	94.40	59,319
01 Dec 21	94.00000 -3.60	100.60	93.80	98.20	113,410
30 Nov 21	97.60001 +0.80	98.80	93.30	96.20	100,153
29 Nov 21	96.80000 -5.20	102.20	96.20	101.60	113,013
26 Nov 21	102.00000 +0.40	102.60	97.00	99.60	80,671
24 Nov 21	101.60000 +0.20	103.00	98.80	100.40	57,628
23 Nov 21	101.40000 -0.60	102.60	98.80	102.20	89,612
22 Nov 21	102.00000 -0.60	104.96	98.80	102.60	117,389
19 Nov 21	102.60001 -2.40	106.60	102.00	104.20	106,440
18 Nov 21	105.00000 -3.00	110.40	103.80	108.40	96,250
17 Nov 21	108.00000 -4.20	111.80	107.80	111.60	72,882
16 Nov 21	112.20000 -2.00	115.40	111.60	114.00	77,441
15 Nov 21	114.20000 -3.00	119.40	113.80	118.60	53,071
12 Nov 21	117.20000 -3.60	123.00	115.70	120.80	57,085
11 Nov 21	120.80000 +1.40	125.40	119.00	120.00	95,498
10 Nov 21	119.39999 +5.00	127.40	113.20	114.40	267,639
09 Nov 21	114.39999 -5.80	122.00	114.00	120.20	118,135
08 Nov 21	120.20000 -5.40	127.00	120.20	127.00	172,729
05 Nov 21	125.60001 -5.20	132.40	123.60	132.30	167,685
04 Nov 21	130.80000 -7.60	138.80	129.20	138.80	228,217
03 Nov 21	138.39999 +0.00	139.00	132.80	138.20	86,281
02 Nov 21	138.39999 -0.20	140.00	134.10	139.40	51,062
01 Nov 21	138.59999 +8.60	141.60	129.00	131.80	128,108
29 Oct 21	130.00000 -4.20	135.40	129.70	134.20	59,875
28 Oct 21	134.20000 +1.00	136.60	132.20	133.20	95,096
27 Oct 21	133.20000 -3.00	136.60	132.00	135.80	74,794
26 Oct 21	136.20000 -4.80	144.00	135.60	141.60	44,830
25 Oct 21	141.00000 -5.80	146.72	140.20	146.40	48,666
22 Oct 21	146.80000 +1.00	147.00	140.90	145.60	40,957
21 Oct 21	145.80000 -2.40	149.70	145.40	147.20	25,051
20 Oct 21	148.20000 -3.80	152.60	146.90	151.20	32,089
19 Oct 21	152.00000 +3.40	156.00	148.60	148.80	46,289
18 Oct 21	148.59999 +3.60	149.80	144.80	148.00	67,583
15 Oct 21	145.00000 -6.80	154.40	144.40	154.40	60,336
14 Oct 21	151.80000 +0.40	158.20	151.20	152.00	80,551
13 Oct 21	151.40001 +0.60	157.00	149.80	156.80	39,550
12 Oct 21	150.80000 +0.60	152.20	148.20	150.00	34,922
11 Oct 21	150.20001 -0.40	153.00	149.40	151.20	40,001
08 Oct 21	150.60001 -2.80	156.80	149.20	153.00	25,865
07 Oct 21	153.39999 +1.40	158.80	150.60	152.60	77,097
06 Oct 21	152.00000 -9.80	161.80	151.30	160.80	68,078
05 Oct 21	161.80000 +4.80	164.00	155.20	156.80	27,456
04 Oct 21	157.00000 -4.40	161.60	155.00	157.40	60,056
01 Oct 21	161.39999 +4.80	162.40	153.80	157.40	44,427
30 Sep 21	156.60001 +1.20	160.80	154.80	155.40	27,954
29 Sep 21	155.39999 -3.40	161.04	152.80	160.00	39,249
28 Sep 21	158.80000 -9.80	168.40	158.40	168.00	62,270
27 Sep 21	168.60001 +8.60	170.00	159.78	160.60	54,785
24 Sep 21	160.00000 -8.00	166.30	160.00	166.00	44,191
23 Sep 21	168.00000 +2.60	168.60	161.40	166.60	34,625
22 Sep 21	165.40001 +3.00	168.00	162.50	162.50	32,709
21 Sep 21	162.39999 +3.00	163.70	159.20	160.20	38,066
20 Sep 21	159.39999 -10.20	168.60	156.60	165.00	80,714
17 Sep 21	169.59999 +1.80	170.00	161.20	169.00	91,073
16 Sep 21	167.80000 +0.80	168.20	164.40	167.80	35,122
15 Sep 21	167.00000 +3.60	167.20	162.00	163.40	32,933
14 Sep 21	163.39999 -6.80	172.00	162.60	170.40	47,630
13 Sep 21	170.20001 -4.20	174.20	162.80	174.20	84,559
10 Sep 21	174.40001 +8.20	174.60	161.80	166.40	93,382
09 Sep 21	166.20001 +1.20	171.60	164.80	164.80	34,957
08 Sep 21	165.00000 -4.00	169.20	161.80	168.80	29,291
07 Sep 21	169.00000 -0.60	172.20	163.60	169.20	36,995
03 Sep 21	169.59999 -6.20	174.40	168.20	174.40	52,586
02 Sep 21	175.80000 +0.40	177.70	173.20	175.00	40,287
01 Sep 21	175.40001 -1.60	176.60	169.60	174.28	57,300
31 Aug 21	177.00000 +6.60	180.80	169.80	169.80	86,391
30 Aug 21	170.40001 +3.20	172.30	166.20	168.20	73,575
27 Aug 21	167.20000 +7.80	168.80	159.80	160.40	69,350
26 Aug 21	159.39999 -1.40	163.78	157.70	161.80	46,506
25 Aug 21	160.80000 +2.60	164.00	156.20	158.20	60,410
24 Aug 21	158.20000 +4.80	158.20	150.20	154.00	46,871
23 Aug 21	153.39999 +9.00	155.60	148.00	148.00	86,868
20 Aug 21	144.39999 +3.00	147.40	140.00	140.80	42,504
19 Aug 21	141.40001 -4.20	147.60	141.20	145.40	46,212
18 Aug 21	145.60001 -3.60	150.40	145.00	149.20	29,330
17 Aug 21	149.20000 +2.00	150.30	144.40	147.20	38,267
16 Aug 21	147.20000 -3.80	151.20	146.80	151.20	29,029
13 Aug 21	151.00000 -4.20	155.80	150.50	154.40	42,961
12 Aug 21	155.20001 +0.60	155.80	151.99	154.20	40,877
11 Aug 21	154.60001 +3.80	154.60	149.40	150.40	41,602
10 Aug 21	150.80000 +6.40	152.40	143.80	145.00	76,961
09 Aug 21	144.39999 +5.60	145.20	138.00	139.20	73,582
06 Aug 21	138.80000 -6.20	146.00	136.80	145.60	99,243
05 Aug 21	145.00000 +1.20	146.20	139.80	141.50	226,830
04 Aug 21	143.80000 +4.00	157.80	140.00	142.20	100,833
03 Aug 21	139.79999 -14.60	153.00	138.80	152.80	120,697
02 Aug 21	154.39999 +2.60	157.00	150.80	153.20	53,877
30 Jul 21	151.80000 -1.40	155.60	150.00	152.60	37,544
29 Jul 21	153.20000 -2.20	158.80	152.90	155.20	43,413
28 Jul 21	155.39999 +8.40	158.20	147.40	149.20	63,236
27 Jul 21	147.00000 -2.20	148.60	139.80	148.60	67,260
26 Jul 21	149.20000 -0.20	150.40	145.60	150.40	43,226
23 Jul 21	149.39999 -4.60	155.00	144.80	154.00	63,091
22 Jul 21	154.00000 +0.40	155.80	149.50	151.20	75,516
21 Jul 21	153.59999 +9.20	155.35	143.80	145.40	110,681
20 Jul 21	144.39999 +1.00	145.80	138.40	142.00	92,373
19 Jul 21	143.39999 -0.20	145.00	137.40	141.40	109,875
16 Jul 21	143.59999 -0.20	146.40	141.80	143.00	86,115
15 Jul 21	143.80000 -0.20	146.60	141.00	144.00	112,588
14 Jul 21	144.00000 -7.00	151.61	142.60	151.20	150,449
13 Jul 21	151.00000 -0.80	153.80	150.00	152.80	120,869
12 Jul 21	151.80000 -4.40	155.40	149.60	155.40	70,110
09 Jul 21	156.20000 +3.20	158.20	150.40	152.20	54,083
08 Jul 21	153.00000 +7.80	153.50	138.22	140.30	103,026
07 Jul 21	145.20001 -5.00	151.00	142.60	150.20	140,480
06 Jul 21	150.20001 -3.20	152.60	149.00	152.00	82,882
02 Jul 21	153.39999 -6.60	161.00	150.00	161.00	131,174
01 Jul 21	160.00000 -1.40	161.54	156.00	161.54	136,508
30 Jun 21	161.39999 +12.40	163.60	145.40	148.40	341,325
29 Jun 21	149.00000 -6.80	155.80	147.00	155.80	144,292
28 Jun 21	155.80000 +1.80	156.80	149.20	153.80	199,056
25 Jun 21	154.00000 +0.00	157.80	151.40	156.80	705,767
24 Jun 21	154.00000 +2.00	159.80	150.00	152.20	158,639
23 Jun 21	152.00000 +1.60	153.40	148.40	150.00	105,955
22 Jun 21	150.39999 -1.80	153.80	142.20	152.20	220,056
21 Jun 21	152.20000 +1.40	160.30	150.20	151.40	182,948
18 Jun 21	150.80000 -1.80	153.96	148.20	151.20	239,012
17 Jun 21	152.60001 +1.00	156.00	147.02	149.80	182,202
16 Jun 21	151.60001 -0.60	157.40	148.20	152.00	224,589
15 Jun 21	152.20000 -9.20	161.00	151.40	160.40	241,654
14 Jun 21	161.39999 +1.20	173.00	160.00	165.80	317,699
11 Jun 21	160.20001 -93.40	194.00	152.00	193.20	1,080,895
10 Jun 21	253.60001 -6.40	263.73	246.00	262.00	159,695
09 Jun 21	260.00000 -20.80	285.60	257.60	278.40	93,700
08 Jun 21	280.79999 -12.40	312.00	277.00	297.88	113,931
07 Jun 21	293.20001 +5.80	298.00	281.20	290.60	122,533
04 Jun 21	287.39999 -2.40	295.80	286.60	291.80	39,096
03 Jun 21	289.79999 +0.40	293.00	284.80	284.80	44,370
02 Jun 21	289.39999 +1.20	297.60	286.50	292.20	65,622
01 Jun 21	288.20001 +0.20	302.00	286.60	292.20	69,389
28 May 21	288.00000 +9.00	295.60	282.00	283.40	73,026
27 May 21	279.00000 +2.60	280.40	273.80	280.00	119,166
26 May 21	276.39999 +3.00	281.15	275.40	276.60	43,764
25 May 21	273.39999 -8.20	289.00	272.60	281.60	40,979
24 May 21	281.60001 -5.60	291.67	280.00	286.00	79,092
21 May 21	287.19998 -7.40	300.00	286.20	297.40	43,527
20 May 21	294.59998 +0.20	300.80	291.93	295.40	57,457
19 May 21	294.39999 -7.60	301.00	280.20	282.40	55,861
18 May 21	302.00000 +1.00	306.58	294.60	297.80	68,338
17 May 21	301.00000 +29.60	304.00	263.60	264.41	185,841
14 May 21	271.39999 +10.00	282.20	253.00	265.50	181,208
13 May 21	261.39999 -64.00	287.80	246.40	280.00	607,762
12 May 21	325.40002 +128.80	348.00	181.60	193.20	2,930,572
11 May 21	196.60001 +2.00	203.60	188.40	194.60	79,269
10 May 21	194.59999 -10.40	205.60	194.20	205.60	56,627
07 May 21	205.00000 +5.20	206.00	199.60	201.80	53,571
06 May 21	199.79999 -4.20	205.40	194.20	201.00	63,803
05 May 21	204.00000 -2.00	211.00	201.20	204.80	43,779
04 May 21	206.00000 +1.40	208.80	199.80	203.00	72,355
03 May 21	204.59999 -11.80	222.00	204.60	214.64	67,760
30 Apr 21	216.39999 -0.40	220.60	213.80	214.20	60,217
29 Apr 21	216.80000 -3.00	220.60	214.10	220.40	45,786
28 Apr 21	219.79999 +6.20	225.00	202.00	210.80	91,444
27 Apr 21	213.60001 -0.40	219.40	209.60	215.60	63,009
26 Apr 21	214.00000 +2.00	216.00	208.20	211.40	71,528
23 Apr 21	212.00000 +1.60	215.60	209.20	212.00	35,156
22 Apr 21	210.40001 +3.00	219.20	202.20	207.40	54,545
21 Apr 21	207.39999 +11.00	207.60	188.20	195.00	99,346
20 Apr 21	196.39999 -9.80	211.40	190.20	206.20	127,192
19 Apr 21	206.20001 -23.60	227.80	205.40	224.00	100,690
16 Apr 21	229.79999 -14.40	245.80	223.40	245.80	150,748
15 Apr 21	244.20000 +6.80	247.00	233.60	239.60	83,139
14 Apr 21	237.39999 +10.00	243.20	222.00	226.00	98,566
13 Apr 21	227.39999 +11.00	230.00	208.20	209.83	89,475
12 Apr 21	216.39999 -13.60	229.20	205.60	228.00	87,737
09 Apr 21	230.00000 -6.60	237.40	227.68	237.20	60,131
08 Apr 21	236.60001 +5.00	238.30	230.00	231.60	37,458
07 Apr 21	231.60001 -2.80	234.70	225.40	230.60	49,592
06 Apr 21	234.40001 -14.00	253.80	232.60	253.80	66,582
05 Apr 21	248.39999 +11.40	248.80	233.20	237.27	86,615
01 Apr 21	237.00000 +10.60	241.80	216.40	220.20	247,730
31 Mar 21	226.39999 -1.60	240.00	225.00	228.80	202,807
30 Mar 21	228.00000 +2.80	235.00	219.00	224.40	65,222
29 Mar 21	225.20001 -3.00	235.00	214.80	225.40	66,145
26 Mar 21	228.20000 -8.20	242.00	222.40	238.40	55,192
25 Mar 21	236.39999 +30.20	237.40	205.80	206.00	137,793
24 Mar 21	206.20001 -23.00	232.40	203.40	232.40	98,103
23 Mar 21	229.20000 -26.20	253.60	228.20	252.10	122,904
22 Mar 21	255.40001 +12.60	260.00	235.40	241.60	121,650
19 Mar 21	242.80000 +20.80	247.60	216.00	223.07	534,012
18 Mar 21	222.00000 +5.40	228.40	214.90	216.40	99,662
17 Mar 21	216.60001 +5.60	228.00	196.20	197.00	117,838
16 Mar 21	211.00000 -9.40	224.80	206.40	220.60	62,065
15 Mar 21	220.40001 +2.00	228.80	214.60	218.00	78,847
12 Mar 21	218.39999 +5.80	219.80	204.00	211.00	72,875
11 Mar 21	212.60001 +11.60	215.80	202.00	207.20	66,431
10 Mar 21	201.00000 +6.80	205.80	195.20	198.60	50,255
09 Mar 21	194.20000 +14.80	200.20	180.40	181.80	60,994
08 Mar 21	179.40001 -10.00	193.00	178.40	187.00	47,518
05 Mar 21	189.40001 +6.80	190.80	165.00	181.40	94,058
04 Mar 21	182.60001 -11.60	199.80	172.80	192.80	119,431
03 Mar 21	194.20000 -8.40	203.00	191.00	198.00	38,536
02 Mar 21	202.60001 -6.00	207.00	200.20	203.80	64,438
01 Mar 21	208.60001 +11.80	210.60	200.20	204.71	86,205
26 Feb 21	196.80000 +1.80	201.80	187.80	196.00	66,609
25 Feb 21	195.00000 -3.60	202.80	189.20	196.60	56,041
24 Feb 21	198.60001 +4.80	203.40	192.40	197.00	40,959
23 Feb 21	193.79999 -7.80	199.60	180.20	195.00	85,415
22 Feb 21	201.60001 -3.80	205.00	197.20	202.70	92,144
19 Feb 21	205.40001 -4.80	213.40	203.20	213.40	44,930
18 Feb 21	210.20001 -11.20	219.60	205.40	213.40	72,818
17 Feb 21	221.39999 +10.00	221.80	205.00	207.00	107,225
16 Feb 21	211.39999 -4.60	216.40	204.00	216.00	78,344
12 Feb 21	216.00000 -1.80	218.00	202.40	210.80	107,445
11 Feb 21	217.80000 +22.60	245.80	214.00	218.87	338,875
10 Feb 21	195.20001 +0.00	202.00	186.80	200.40	76,720
09 Feb 21	195.20001 -4.00	200.80	191.40	199.00	84,858
08 Feb 21	199.20000 -5.80	211.00	195.80	206.20	97,106
05 Feb 21	205.00000 -2.60	207.00	198.30	206.80	53,205
04 Feb 21	207.60001 -3.40	213.00	203.20	212.38	44,397
03 Feb 21	211.00000 +3.80	215.80	204.20	207.60	54,215
02 Feb 21	207.20000 +0.40	215.00	202.00	214.80	55,321
01 Feb 21	206.80000 -2.20	212.00	197.20	209.20	90,218
29 Jan 21	209.00000 +26.20	238.00	203.00	220.60	226,979
28 Jan 21	182.80000 +3.00	197.80	180.00	186.80	89,283
27 Jan 21	179.79999 -20.00	200.00	178.20	193.40	109,929
26 Jan 21	199.79999 -5.60	219.60	193.40	206.40	94,685
25 Jan 21	205.40001 -13.80	223.40	202.20	219.20	105,634
22 Jan 21	219.20000 -2.60	229.80	216.00	220.40	70,639
21 Jan 21	221.80000 -9.20	232.40	215.40	232.40	76,781
20 Jan 21	231.00000 -15.80	243.80	221.20	241.80	98,463
19 Jan 21	246.80000 -9.20	268.80	242.20	261.98	153,694
15 Jan 21	256.00000 +20.20	256.60	230.40	242.00	192,944
14 Jan 21	235.80000 +25.00	249.00	208.20	211.20	107,488
13 Jan 21	210.80000 +10.60	220.00	197.83	200.60	115,416
12 Jan 21	200.20001 -9.20	220.00	189.00	210.80	129,417
11 Jan 21	209.40001 +7.60	222.00	198.00	200.00	120,621
08 Jan 21	201.80000 +15.40	206.00	185.00	186.00	125,431
07 Jan 21	186.39999 +10.80	189.40	176.20	177.00	124,061
06 Jan 21	175.59999 -2.00	185.60	168.00	178.00	121,860
05 Jan 21	177.60001 -3.00	193.00	175.00	180.00	108,052
04 Jan 21	180.59999 +16.80	184.60	165.00	165.20	191,533
31 Dec 20	163.79999 +7.40	164.60	152.80	157.40	84,973
30 Dec 20	156.40001 +4.40	159.00	150.00	152.00	48,869
29 Dec 20	152.00000 -5.60	158.96	145.40	157.60	87,019
28 Dec 20	157.60001 -1.40	184.00	143.40	161.20	259,398
24 Dec 20	159.00000 -1.80	163.60	156.24	161.43	49,018
23 Dec 20	160.80000 +9.20	164.80	145.40	155.00	141,278
22 Dec 20	151.60001 -3.60	163.42	150.40	157.40	148,175
21 Dec 20	155.20001 +0.60	172.00	148.60	149.20	326,280
18 Dec 20	154.60001 +0.00	155.00	148.00	153.60	137,344
17 Dec 20	154.60001 +6.20	155.80	142.60	147.00	140,229
16 Dec 20	148.39999 -12.40	160.40	145.10	160.00	180,109
15 Dec 20	160.80000 -3.20	162.99	152.60	159.40	191,474
14 Dec 20	164.00000 +6.20	173.20	145.60	158.67	377,415
11 Dec 20	157.80000 -3.70	165.00	150.60	161.00	294,322
10 Dec 20	161.50000 +7.70	168.80	135.20	141.00	966,223
09 Dec 20	153.80000 +22.80	167.20	138.60	150.60	4,728,711
08 Dec 20	131.00000 +102.20	158.00	104.00	109.40	15,987,094
07 Dec 20	28.80000 -8.80	39.20	21.80	38.20	674,214
04 Dec 20	37.60000 -2.40	41.01	35.00	40.20	131,422
03 Dec 20	40.00000 +2.40	41.40	34.20	36.20	165,176
02 Dec 20	37.60000 +7.00	44.80	30.76	30.80	706,240
01 Dec 20	30.60000 +1.60	31.60	28.80	28.80	59,403
30 Nov 20	29.00000 +0.20	29.40	28.20	28.40	40,055
27 Nov 20	28.80000 +1.40	28.80	27.40	27.60	29,601
25 Nov 20	27.40000 +0.00	28.00	27.20	27.60	30,398
24 Nov 20	27.40000 +0.40	28.60	26.40	28.00	116,726
23 Nov 20	27.00000 +1.00	27.20	25.80	26.20	60,034
20 Nov 20	26.00000 +0.20	26.20	25.60	26.20	31,867
19 Nov 20	25.80000 +0.40	26.00	25.40	25.40	29,753
18 Nov 20	25.40000 -0.20	26.20	25.10	26.00	31,639
17 Nov 20	25.60000 +0.80	26.00	24.60	24.80	65,880
16 Nov 20	24.80000 +0.20	25.00	24.40	24.40	16,156
13 Nov 20	24.60000 +0.40	24.80	23.92	24.80	21,941
12 Nov 20	24.20000 +0.00	24.60	23.80	24.00	27,768
11 Nov 20	24.20000 +1.40	24.60	22.80	23.00	46,123
10 Nov 20	22.80000 +1.20	23.20	21.81	22.20	32,924
09 Nov 20	21.60000 -0.80	23.40	21.40	22.80	27,391
06 Nov 20	22.40000 -0.60	23.40	22.40	23.20	10,139
05 Nov 20	23.00000 -0.80	23.80	22.60	23.80	9,893
04 Nov 20	23.80000 +1.80	24.10	21.60	22.00	33,790
03 Nov 20	22.00000 -0.80	23.20	21.60	23.00	13,192
02 Nov 20	22.80000 -0.20	23.60	22.20	23.40	24,781
30 Oct 20	23.00000 +0.60	23.40	21.40	21.80	27,309
29 Oct 20	22.40000 +0.60	22.78	21.20	22.00	10,660
28 Oct 20	21.80000 -1.00	22.60	21.40	22.20	15,910
27 Oct 20	22.80000 +0.40	23.20	22.20	22.40	11,301
26 Oct 20	22.40000 -0.60	23.60	22.40	23.20	21,532
23 Oct 20	23.00000 -0.60	23.87	22.60	23.40	13,867
22 Oct 20	23.60000 +0.20	24.20	23.20	23.40	13,528
21 Oct 20	23.40000 -0.20	23.80	23.40	23.60	16,052
20 Oct 20	23.60000 +0.00	23.80	23.00	23.60	18,608
19 Oct 20	23.60000 -1.80	25.80	23.60	25.60	30,673
16 Oct 20	25.40000 +0.60	26.00	24.60	24.60	17,492
15 Oct 20	24.80000 -1.20	26.00	24.60	25.20	26,910
14 Oct 20	26.00000 +0.60	27.00	24.40	25.80	79,484
13 Oct 20	25.40000 +1.00	25.80	24.00	25.00	45,107
12 Oct 20	24.40000 +0.40	25.20	23.80	24.20	11,813
09 Oct 20	24.00000 +0.00	24.40	23.80	24.00	12,225
08 Oct 20	24.00000 -0.80	25.00	23.80	24.40	16,022
07 Oct 20	24.80000 +0.20	25.40	24.60	24.80	10,969
06 Oct 20	24.60000 +0.60	25.60	23.80	24.20	16,672
05 Oct 20	24.00000 -1.00	25.20	22.40	25.20	48,387
02 Oct 20	25.00000 +0.80	26.00	23.60	23.80	62,431
01 Oct 20	24.20000 +0.80	24.80	22.60	23.60	24,961
30 Sep 20	23.40000 +2.60	24.00	20.40	20.40	54,417
29 Sep 20	20.80000 -0.60	22.00	20.50	21.40	15,339
28 Sep 20	21.40000 +0.20	22.40	20.80	21.80	13,343
25 Sep 20	21.20000 +0.40	22.00	20.40	21.00	9,726
24 Sep 20	20.80000 -0.80	21.80	20.20	21.20	17,736
23 Sep 20	21.60000 -0.80	23.00	21.20	22.60	27,399
22 Sep 20	22.40000 -0.20	23.40	22.40	22.60	14,434
21 Sep 20	22.60000 +0.20	23.40	21.80	22.60	23,062
18 Sep 20	22.40000 -0.20	23.92	22.20	22.20	40,428
17 Sep 20	22.60000 +0.40	23.60	22.00	22.40	20,177
16 Sep 20	22.20000 -0.20	23.00	21.20	22.00	16,802
15 Sep 20	22.40000 +0.00	23.00	21.80	22.80	18,221
14 Sep 20	22.40000 +2.40	22.60	20.40	20.40	36,011
11 Sep 20	20.00000 -0.80	21.40	20.00	20.80	15,328
10 Sep 20	20.80000 +0.00	21.80	20.60	21.00	16,605
09 Sep 20	20.80000 +0.89	21.40	19.14	19.81	30,948
08 Sep 20	19.91000 +0.87	20.40	18.20	18.94	16,752
04 Sep 20	19.03600 -0.96	20.20	18.00	20.00	32,234
03 Sep 20	20.00000 -0.60	20.60	19.80	20.00	25,165
02 Sep 20	20.60000 -1.00	21.80	20.00	21.80	48,524
01 Sep 20	21.60000 -0.40	22.40	21.40	22.00	34,470
31 Aug 20	22.00000 +0.40	22.60	21.58	22.35	33,935
28 Aug 20	21.60000 -0.60	22.60	21.60	22.00	17,983
27 Aug 20	22.20000 -1.00	23.40	21.60	23.40	36,890
26 Aug 20	23.20000 +0.40	23.60	22.80	23.20	30,331
25 Aug 20	22.80000 +0.60	23.20	21.80	22.00	30,576
24 Aug 20	22.20000 -0.60	23.40	21.40	23.00	50,974
21 Aug 20	22.80000 -0.80	24.00	22.80	23.80	30,811
20 Aug 20	23.60000 -0.20	23.80	23.38	23.60	19,307
19 Aug 20	23.80000 -0.20	24.23	23.00	24.20	56,679
18 Aug 20	24.00000 -0.80	25.16	24.00	24.80	38,540
17 Aug 20	24.80000 -0.80	26.00	24.40	25.80	41,259
14 Aug 20	25.60000 +0.40	26.40	24.80	25.20	43,530
13 Aug 20	25.20000 -0.20	25.80	24.80	25.20	24,291
12 Aug 20	25.40000 -0.20	26.60	24.60	25.60	28,021
11 Aug 20	25.60000 -1.40	27.00	24.20	27.00	57,081
10 Aug 20	27.00000 -1.40	28.00	26.20	27.80	52,618
07 Aug 20	28.40000 +1.00	29.60	27.60	29.40	95,543
06 Aug 20	27.40000 -0.40	27.80	26.60	27.60	98,418
05 Aug 20	27.80000 +1.40	28.60	25.40	26.80	128,468
04 Aug 20	26.40000 +2.60	26.80	23.60	24.00	89,836
03 Aug 20	23.80000 +0.40	24.48	23.00	23.00	42,441
31 Jul 20	23.40000 -1.20	25.40	22.20	25.00	73,561
30 Jul 20	24.60000 +0.00	25.20	24.30	24.60	25,176
29 Jul 20	24.60000 -0.60	26.40	24.40	26.20	59,578
28 Jul 20	25.20000 +0.00	25.80	24.60	24.80	23,036
27 Jul 20	25.20000 -0.60	26.60	24.80	26.40	39,149
24 Jul 20	25.80000 -0.20	26.80	24.60	25.40	39,804
23 Jul 20	26.00000 -1.40	27.40	25.80	26.80	48,544
22 Jul 20	27.40000 -0.40	31.40	25.00	28.40	257,037
21 Jul 20	27.80000 +2.40	28.40	25.60	25.80	205,941
20 Jul 20	25.40000 +0.60	26.00	25.00	25.20	95,761
17 Jul 20	24.80000 +1.20	25.60	24.20	24.60	88,048
16 Jul 20	23.60000 -0.20	24.40	23.20	23.80	66,928
15 Jul 20	23.80000 +0.40	24.00	23.20	23.60	18,294
14 Jul 20	23.40000 +0.00	23.80	23.00	23.60	25,329
13 Jul 20	23.40000 -1.20	25.40	23.20	24.40	30,894
10 Jul 20	24.60000 -0.20	25.00	24.20	25.00	24,703
09 Jul 20	24.80000 -0.80	26.60	24.00	26.40	65,769
08 Jul 20	25.60000 +2.00	26.20	23.40	23.80	72,166
07 Jul 20	23.60000 -0.60	24.20	23.40	23.60	31,175
06 Jul 20	24.20000 +0.60	24.40	23.60	24.00	30,026
02 Jul 20	23.60000 -0.20	24.60	23.00	23.80	24,793
01 Jul 20	23.80000 -0.40	24.40	23.60	23.80	13,297
30 Jun 20	24.20000 +0.60	24.80	23.20	23.60	23,269
29 Jun 20	23.60000 +0.20	24.60	23.20	23.40	28,340
26 Jun 20	23.40000 -1.20	24.60	23.20	24.40	40,368
25 Jun 20	24.60000 -0.80	26.00	24.40	25.40	18,002
24 Jun 20	25.40000 -1.80	26.80	24.20	26.80	55,174
23 Jun 20	27.20000 +3.40	27.80	25.00	25.60	139,484
22 Jun 20	23.80000 -1.00	25.00	22.00	24.60	70,767
19 Jun 20	24.80000 -0.40	25.40	24.60	25.00	33,289
18 Jun 20	25.20000 +0.80	25.40	24.60	24.80	27,161
17 Jun 20	24.40000 -1.20	26.20	24.00	24.80	95,087
16 Jun 20	25.60000 +0.40	26.00	24.60	25.40	42,183
15 Jun 20	25.20000 -1.00	26.00	23.00	24.80	93,521
12 Jun 20	26.20000 -0.60	28.40	25.00	27.60	220,381
11 Jun 20	26.80000 -7.20	28.40	25.00	26.00	395,849
10 Jun 20	34.00000 +9.60	71.80	32.80	43.80	8,939,439
09 Jun 20	24.40000 +7.20	25.60	17.00	17.20	169,932
08 Jun 20	17.20000 +0.80	17.80	16.40	16.80	9,529
05 Jun 20	16.40000 -0.35	17.40	16.40	17.00	6,525
04 Jun 20	16.74800 +0.55	17.00	15.80	15.80	7,739
03 Jun 20	16.20000 -0.20	16.80	16.00	16.40	3,508
02 Jun 20	16.40000 -0.20	16.60	15.60	16.40	3,895
01 Jun 20	16.60000 -0.20	16.60	16.00	16.60	3,466
29 May 20	16.80000 -0.20	17.00	16.00	17.00	3,122
28 May 20	17.00000 +0.60	17.20	16.20	16.80	6,496
27 May 20	16.40000 +0.20	16.80	15.60	16.40	8,975
26 May 20	16.20000 -0.20	17.00	16.20	17.00	6,168
22 May 20	16.40000 +0.00	16.60	15.20	16.40	3,741
21 May 20	16.40000 -0.20	17.20	16.20	16.40	2,674
20 May 20	16.60000 +0.60	16.60	16.20	16.20	3,596
19 May 20	16.00000 +0.20	16.60	15.40	16.20	8,250
18 May 20	15.80000 +0.43	16.60	15.20	16.00	7,084
15 May 20	15.37000 +0.17	15.60	14.54	15.12	5,545
14 May 20	15.20000 +0.00	15.60	14.40	15.60	7,998
13 May 20	15.20000 -2.40	18.00	14.40	17.40	21,346
12 May 20	17.60000 +0.40	18.00	17.00	17.40	13,762
11 May 20	17.20000 -0.60	18.40	17.20	17.60	10,566
08 May 20	17.80000 -0.80	18.60	17.40	18.60	8,509
07 May 20	18.60000 -0.40	20.40	18.00	19.00	2,913
06 May 20	19.00000 -1.00	20.80	18.40	20.80	9,292
05 May 20	20.00000 +0.20	20.80	19.80	20.20	13,737
04 May 20	19.80000 +2.80	19.80	17.80	19.20	12,340
01 May 20	17.00000 -1.40	19.00	17.00	17.40	8,261
30 Apr 20	18.40000 -0.80	20.00	18.00	19.60	9,169
29 Apr 20	19.20000 +0.20	22.20	19.00	21.00	15,980
28 Apr 20	19.00000 +2.00	20.00	17.60	17.60	14,554
27 Apr 20	17.00000 +1.60	17.00	15.40	16.00	13,753
24 Apr 20	15.40000 +0.20	16.20	15.00	15.20	9,578
23 Apr 20	15.20000 +0.20	15.60	15.00	15.20	4,620
22 Apr 20	15.00000 +0.80	15.20	13.80	13.80	7,368
21 Apr 20	14.20000 -1.40	15.80	13.80	15.20	20,398
20 Apr 20	15.60000 -0.20	16.20	15.20	16.00	10,517
17 Apr 20	15.80000 +0.60	16.40	15.20	15.20	8,502
16 Apr 20	15.20000 +0.40	15.80	14.60	15.60	13,531
15 Apr 20	14.80000 +0.80	15.20	14.00	14.20	17,822
14 Apr 20	14.00000 +0.60	14.60	13.60	14.00	22,199
13 Apr 20	13.40000 +0.40	14.20	13.40	13.60	19,165
09 Apr 20	13.00000 +0.40	13.60	12.80	12.80	9,085
08 Apr 20	12.60000 -0.20	13.80	12.40	12.80	18,452
07 Apr 20	12.80000 -0.20	13.80	12.40	13.20	16,551
06 Apr 20	13.00000 -0.60	15.00	13.00	14.40	16,312
03 Apr 20	13.60000 +0.40	13.80	13.20	13.40	5,511
02 Apr 20	13.20000 -0.20	14.00	13.00	13.40	5,160
01 Apr 20	13.40000 -0.68	14.40	13.20	14.40	7,784
31 Mar 20	14.07800 +0.28	14.60	13.40	14.00	13,625
30 Mar 20	13.80000 -0.40	14.60	13.40	14.20	10,284
27 Mar 20	14.20000 -0.60	15.80	14.20	15.00	7,245
26 Mar 20	14.80000 +0.40	17.00	14.40	15.40	23,579
25 Mar 20	14.40000 +0.60	15.00	13.80	13.80	9,273
24 Mar 20	13.80000 +0.20	14.60	13.00	13.80	7,635
23 Mar 20	13.60000 +0.20	14.60	13.00	13.40	6,800
20 Mar 20	13.40000 -1.33	16.80	13.20	15.40	11,306
19 Mar 20	14.72600 +0.33	15.00	13.60	14.40	6,098
18 Mar 20	14.40000 -0.20	15.40	13.20	14.80	10,456
17 Mar 20	14.60000 +0.20	16.60	14.00	14.40	13,470
16 Mar 20	14.40000 -2.80	17.60	13.00	14.80	12,613
13 Mar 20	17.20000 -3.00	22.60	16.00	22.60	13,853
12 Mar 20	20.20000 -1.60	21.80	17.00	21.80	10,663
11 Mar 20	21.80000 +0.80	22.40	21.00	21.20	10,566
10 Mar 20	21.00000 -1.20	22.80	21.00	22.00	5,583
09 Mar 20	22.20000 -2.00	24.60	21.60	23.60	7,432
06 Mar 20	24.20000 -1.40	26.00	23.80	24.40	11,261
05 Mar 20	25.60000 +0.20	26.20	25.00	26.20	3,353
04 Mar 20	25.40000 -0.20	25.80	24.20	25.60	3,969
03 Mar 20	25.60000 +0.40	26.20	25.00	25.20	4,552
02 Mar 20	25.20000 -0.80	26.60	25.20	25.80	3,102
28 Feb 20	26.00000 +1.40	26.00	24.60	24.80	6,146
27 Feb 20	24.60000 +1.60	25.80	21.60	22.00	13,117
26 Feb 20	23.00000 -3.80	27.40	19.20	26.60	9,197
25 Feb 20	26.80000 -0.20	27.60	23.60	27.20	10,266
24 Feb 20	27.00000 -1.40	28.60	26.20	27.00	5,249
21 Feb 20	28.40000 +0.20	28.40	27.20	28.00	1,844
20 Feb 20	28.20000 -0.60	28.80	26.40	28.60	6,475
19 Feb 20	28.80000 -0.40	29.40	28.25	29.20	2,930
18 Feb 20	29.20000 +0.00	29.60	27.80	29.00	4,201
14 Feb 20	29.20000 +0.00	29.60	28.60	28.80	2,473
13 Feb 20	29.20000 -0.20	29.60	28.80	29.20	1,825
12 Feb 20	29.40000 +0.40	29.40	28.40	28.80	2,174
11 Feb 20	29.00000 +1.60	29.20	27.20	27.40	4,710
10 Feb 20	27.40000 -1.80	29.40	26.80	29.40	13,523
07 Feb 20	29.20000 -1.20	30.40	28.80	30.40	7,550
06 Feb 20	30.40000 +0.40	31.00	29.60	29.60	7,261
05 Feb 20	30.00000 -1.00	31.00	29.60	30.80	6,743
04 Feb 20	31.00000 -0.40	32.20	30.00	31.40	6,590
03 Feb 20	31.40000 -0.40	32.80	31.00	32.00	3,115
31 Jan 20	31.80000 -0.60	33.00	31.40	32.00	3,169
30 Jan 20	32.40000 -0.60	33.20	32.00	33.00	2,484
29 Jan 20	33.00000 -0.20	33.60	32.60	33.20	1,968
28 Jan 20	33.20000 +1.00	33.20	32.00	32.40	2,916
27 Jan 20	32.20000 -1.80	33.20	32.20	32.60	3,250
24 Jan 20	34.00000 +1.00	34.00	32.20	33.60	8,901
23 Jan 20	33.00000 -1.40	34.60	33.00	33.80	3,536
22 Jan 20	34.40000 +0.40	35.00	33.40	34.00	11,894
21 Jan 20	34.00000 -0.20	35.60	33.00	34.60	4,933
17 Jan 20	34.20000 -0.40	35.40	33.40	35.00	4,702
16 Jan 20	34.60000 +1.00	34.60	33.00	33.60	2,932
15 Jan 20	33.60000 -0.60	34.60	33.20	34.20	2,330
14 Jan 20	34.20000 +1.20	35.00	32.20	32.80	5,060
13 Jan 20	33.00000 +0.00	33.80	32.40	33.00	1,885
10 Jan 20	33.00000 -0.60	34.20	32.40	33.80	6,079
09 Jan 20	33.60000 +0.20	34.00	32.80	33.40	1,480
08 Jan 20	33.40000 -0.20	34.00	32.00	33.20	3,495
07 Jan 20	33.60000 -1.00	35.40	31.00	34.60	17,959
06 Jan 20	34.60000 -1.40	36.20	34.00	36.00	5,659
03 Jan 20	36.00000 -1.00	37.00	35.00	36.80	7,583
02 Jan 20	37.00000 +3.00	38.80	33.80	33.80	32,174
31 Dec 19	34.00000 +2.80	34.40	31.40	31.40	16,582
30 Dec 19	31.20000 +0.20	31.80	30.20	30.80	4,619
27 Dec 19	31.00000 -0.60	32.00	30.60	31.60	5,158
26 Dec 19	31.60000 -0.40	32.00	31.20	31.20	4,738
24 Dec 19	32.00000 +0.80	32.60	31.00	31.00	4,157
23 Dec 19	31.20000 +0.40	32.60	30.20	31.00	10,396
20 Dec 19	30.80000 +0.20	31.00	30.20	30.40	7,252
19 Dec 19	30.60000 +1.00	30.80	29.40	29.80	6,046
18 Dec 19	29.60000 -0.80	31.00	29.40	30.00	5,335
17 Dec 19	30.40000 +1.00	31.20	28.80	29.40	15,902
16 Dec 19	29.40000 -0.80	32.00	28.60	29.40	15,024
13 Dec 19	30.20000 -0.40	31.60	29.60	30.60	5,383
12 Dec 19	30.60000 -1.00	32.60	29.80	31.40	11,307
11 Dec 19	31.60000 +0.20	32.20	29.80	31.80	9,100
10 Dec 19	31.40000 +1.00	32.00	29.20	30.60	39,501
09 Dec 19	30.40000 -1.00	32.00	30.20	32.00	40,586
06 Dec 19	31.40000 -5.40	37.80	28.20	37.80	114,765
05 Dec 19	36.80000 +1.00	37.40	34.00	35.80	9,167
04 Dec 19	35.80000 +0.40	37.00	34.00	35.80	11,008
03 Dec 19	35.40000 +2.80	37.80	31.40	32.20	32,425
02 Dec 19	32.60000 -3.40	36.80	32.40	36.60	13,303
29 Nov 19	36.00000 -2.00	38.00	34.40	38.00	5,022
27 Nov 19	38.00000 +0.00	38.80	37.00	38.00	9,478
26 Nov 19	38.00000 +2.60	40.40	34.40	35.20	14,341
25 Nov 19	35.40000 +2.40	35.60	32.60	33.20	6,057
22 Nov 19	33.00000 +0.00	33.60	32.00	33.40	5,422
21 Nov 19	33.00000 +2.40	33.40	30.80	31.00	11,348
20 Nov 19	30.60000 +2.80	31.80	27.80	28.00	14,681
19 Nov 19	27.80000 +0.00	29.40	27.40	28.40	8,744
18 Nov 19	27.80000 -1.00	29.40	27.40	29.00	7,821
15 Nov 19	28.80000 -0.40	30.20	28.00	28.60	12,429
14 Nov 19	29.20000 -1.00	31.20	28.20	30.80	13,313
13 Nov 19	30.20000 +3.00	31.00	27.40	27.40	33,678
12 Nov 19	27.20000 -2.00	29.60	25.80	28.60	19,498
11 Nov 19	29.20000 -0.40	30.40	28.00	30.00	9,548
08 Nov 19	29.60000 -0.40	32.60	29.60	30.00	31,606
07 Nov 19	30.00000 -5.80	37.40	28.80	36.80	29,872
06 Nov 19	35.80000 -3.20	41.00	35.00	37.80	36,337
05 Nov 19	39.00000 -9.60	42.80	36.00	42.00	29,872
04 Nov 19	48.60000 -0.20	52.00	46.80	52.00	11,316
01 Nov 19	48.80000 +3.20	50.00	45.80	46.00	6,694
31 Oct 19	45.60000 +1.00	47.00	43.40	44.60	8,391
30 Oct 19	44.60000 +1.80	45.40	41.00	42.80	5,955
29 Oct 19	42.80000 +2.80	43.00	39.60	40.00	6,082
28 Oct 19	40.00000 +1.00	40.80	39.00	39.20	4,519
25 Oct 19	39.00000 -0.80	39.80	38.60	39.80	4,444
24 Oct 19	39.80000 -0.40	40.40	38.60	40.00	1,875
23 Oct 19	40.20000 +0.80	40.80	38.60	39.60	4,217
22 Oct 19	39.40000 -1.80	42.80	38.20	41.40	6,842
21 Oct 19	41.20000 -1.60	43.40	41.20	42.60	3,858
18 Oct 19	42.80000 +0.00	43.40	42.20	43.40	1,299
17 Oct 19	42.80000 -0.40	43.20	41.60	43.20	2,166
16 Oct 19	43.20000 +1.40	43.40	41.60	41.60	1,362
15 Oct 19	41.80000 +0.00	43.60	40.80	41.80	3,608
14 Oct 19	41.80000 +0.20	43.40	40.80	41.20	1,232
11 Oct 19	41.60000 +0.20	43.40	40.60	42.60	6,832
10 Oct 19	41.40000 -1.60	43.80	41.20	42.60	4,077
09 Oct 19	43.00000 -3.00	46.80	41.00	46.60	5,378
08 Oct 19	46.00000 +0.80	46.60	44.80	44.80	2,108
07 Oct 19	45.20000 +1.40	46.20	42.80	44.00	4,509
04 Oct 19	43.80000 +0.00	45.00	42.00	43.60	2,529
03 Oct 19	43.80000 +0.60	44.60	41.20	43.20	7,196
02 Oct 19	43.20000 -0.80	44.80	40.60	44.20	8,169
01 Oct 19	44.00000 -0.80	46.00	44.00	44.40	2,170
30 Sep 19	44.80000 -2.80	48.00	40.60	47.40	8,302
27 Sep 19	47.60000 -2.60	50.80	45.00	50.80	7,834
26 Sep 19	50.20000 +0.40	51.00	47.60	49.20	7,215
25 Sep 19	49.80000 +1.00	50.80	47.00	48.80	6,421
24 Sep 19	48.80000 -2.00	51.00	45.40	49.80	11,711
23 Sep 19	50.80000 +1.80	51.20	49.00	50.00	20,419
20 Sep 19	49.00000 +3.80	50.00	45.20	45.20	22,398
19 Sep 19	45.20000 +3.00	45.20	41.80	42.00	9,544
18 Sep 19	42.20000 +0.40	42.40	39.80	42.40	3,186
17 Sep 19	41.80000 -0.60	43.00	41.60	42.40	2,023
16 Sep 19	42.40000 +1.00	43.00	40.20	40.60	4,748
13 Sep 19	41.40000 +1.40	41.80	39.40	40.20	5,225
12 Sep 19	40.00000 +1.00	40.40	38.40	38.40	1,914
11 Sep 19	39.00000 -0.20	40.80	38.00	39.00	5,183
10 Sep 19	39.20000 +1.60	39.40	36.80	37.80	3,852
09 Sep 19	37.60000 +0.00	38.60	36.40	37.00	3,859
06 Sep 19	37.60000 +0.00	38.60	36.40	37.60	5,472
05 Sep 19	37.60000 -0.40	38.60	36.80	38.60	3,641
04 Sep 19	38.00000 +0.00	38.60	37.60	38.00	4,236
03 Sep 19	38.00000 -0.40	38.60	37.60	37.80	2,629
30 Aug 19	38.40000 +0.80	39.00	37.60	37.80	1,820
29 Aug 19	37.60000 -0.60	40.20	37.60	38.80	2,569
28 Aug 19	38.20000 +0.40	39.40	37.60	37.80	2,852
27 Aug 19	37.80000 -3.00	39.80	37.40	37.80	14,636
26 Aug 19	40.80000 +0.20	42.80	38.20	40.80	4,055
23 Aug 19	40.60000 -1.20	41.80	40.00	41.20	2,247
22 Aug 19	41.80000 +1.40	42.60	40.40	40.80	5,366
21 Aug 19	40.40000 -1.80	43.60	40.20	42.40	6,333
20 Aug 19	42.20000 +1.00	43.00	41.00	41.20	9,062
19 Aug 19	41.20000 +1.00	41.60	39.80	40.60	11,628
16 Aug 19	40.20000 +1.00	41.40	38.20	39.20	6,973
15 Aug 19	39.20000 +2.00	39.20	36.40	37.20	8,286
14 Aug 19	37.20000 -1.60	38.60	36.00	38.00	4,746
13 Aug 19	38.80000 +1.80	39.60	36.60	36.60	8,942
12 Aug 19	37.00000 +0.60	37.80	34.80	36.20	4,991
09 Aug 19	36.40000 +1.00	37.00	34.20	35.20	9,441
08 Aug 19	35.40000 -0.80	39.00	35.00	37.00	11,169
07 Aug 19	36.20000 -10.20	45.00	35.00	45.00	30,226
06 Aug 19	46.40000 +0.40	47.80	43.60	45.80	7,176
05 Aug 19	46.00000 -1.00	48.00	44.40	46.60	6,943
02 Aug 19	47.00000 +1.00	48.40	45.80	46.20	4,665
01 Aug 19	46.00000 +0.60	49.80	45.40	45.40	19,771
31 Jul 19	45.40000 +1.20	49.00	44.20	45.00	11,273
30 Jul 19	44.20000 +0.40	46.00	44.20	44.20	7,790
29 Jul 19	43.80000 -3.00	47.00	43.00	46.00	8,313
26 Jul 19	46.80000 +0.80	47.60	45.00	45.80	4,606
25 Jul 19	46.00000 -2.00	47.80	45.20	47.80	5,542
24 Jul 19	48.00000 -0.60	49.20	47.00	48.00	7,198
23 Jul 19	48.60000 -1.40	53.40	48.00	50.40	12,193
22 Jul 19	50.00000 +4.00	50.00	45.00	46.80	16,496
19 Jul 19	46.00000 +0.80	46.20	43.00	45.20	14,613
18 Jul 19	45.20000 -2.00	49.00	42.00	47.60	30,785
17 Jul 19	47.20000 -9.40	58.00	47.00	56.00	47,118
16 Jul 19	56.60000 +7.40	57.00	48.20	50.00	59,240
15 Jul 19	49.20000 +4.20	49.40	44.20	44.40	15,513
12 Jul 19	45.00000 +0.20	46.00	43.00	44.80	12,777
11 Jul 19	44.80000 +4.00	46.00	40.40	40.60	27,845
10 Jul 19	40.80000 +3.60	40.80	37.60	37.60	11,627
09 Jul 19	37.20000 +0.60	38.00	35.60	36.40	6,032
08 Jul 19	36.60000 +0.80	36.80	36.00	36.00	3,659
05 Jul 19	35.80000 +1.00	36.60	34.60	34.60	3,172
03 Jul 19	34.80000 -1.00	36.60	34.00	35.40	3,772
02 Jul 19	35.80000 -0.80	36.60	34.00	36.40	3,771
01 Jul 19	36.60000 -0.60	37.40	36.20	37.40	2,935
28 Jun 19	37.20000 +0.60	37.80	35.20	37.00	10,172
27 Jun 19	36.60000 +1.00	37.00	35.20	35.20	5,606
26 Jun 19	35.60000 +1.60	36.60	34.40	34.40	7,511
25 Jun 19	34.00000 +1.40	34.40	32.60	33.40	5,430
24 Jun 19	32.60000 +0.00	34.20	31.80	32.20	5,273
21 Jun 19	32.60000 -0.60	33.80	31.40	33.60	8,816
20 Jun 19	33.19800 +1.00	34.00	31.00	32.40	9,732
19 Jun 19	32.20000 +0.80	33.70	31.40	31.40	8,343
18 Jun 19	31.40000 +1.40	31.40	30.00	30.60	4,196
17 Jun 19	30.00000 +0.80	31.20	28.80	29.40	4,272
14 Jun 19	29.20000 +0.60	31.40	28.60	28.60	6,537
13 Jun 19	28.60000 +0.60	29.40	27.40	28.00	3,513
12 Jun 19	28.00000 -0.20	28.60	26.20	27.80	9,309
11 Jun 19	28.20000 -0.80	29.00	26.20	29.00	5,815
10 Jun 19	29.00000 +0.40	29.80	28.51	29.00	2,286
07 Jun 19	28.60000 -0.20	30.00	27.74	28.60	1,200
06 Jun 19	28.80000 -1.20	30.00	27.40	30.00	3,298
05 Jun 19	30.00000 +1.40	30.20	28.60	28.60	3,234
04 Jun 19	28.60000 +0.00	29.40	26.78	28.80	1,643
03 Jun 19	28.60000 +0.60	29.40	27.60	27.80	2,256
31 May 19	28.00000 -1.60	29.00	26.40	29.00	3,118
30 May 19	29.60000 +1.80	30.20	27.80	27.80	4,463
29 May 19	27.80000 +0.60	28.00	27.00	27.00	3,602
28 May 19	27.20000 -2.40	30.40	27.00	30.00	11,994
24 May 19	29.60000 -1.20	30.60	29.20	30.60	2,759
23 May 19	30.80000 -0.60	31.00	28.40	30.60	5,995
22 May 19	31.40000 +0.40	31.80	30.20	30.60	5,351
21 May 19	31.00000 +0.60	31.40	28.80	30.60	9,458
20 May 19	30.40000 -2.40	33.00	30.00	32.60	12,210
17 May 19	32.80000 -3.60	36.20	32.20	36.20	16,582
16 May 19	36.40000 +0.00	37.00	35.20	36.40	8,431
15 May 19	36.40000 -1.80	37.80	35.80	37.00	7,559
14 May 19	38.20000 +1.20	38.80	36.20	37.00	4,595
13 May 19	37.00000 +0.40	37.80	35.00	35.40	5,723
10 May 19	36.60000 -1.20	39.20	35.60	37.40	10,692
09 May 19	37.80000 -0.60	38.60	37.00	37.60	1,783
08 May 19	38.40000 -0.40	39.00	37.00	38.40	4,138
07 May 19	38.80000 +0.20	39.80	38.00	39.00	4,658
06 May 19	38.60000 +1.00	39.60	36.80	37.20	8,181
03 May 19	37.60000 +1.60	37.80	35.00	36.00	8,147
02 May 19	36.00000 -0.60	36.80	35.00	36.80	4,247
01 May 19	36.60000 -1.00	37.60	35.40	37.60	2,494
30 Apr 19	37.60000 +1.20	38.80	35.60	36.40	6,379
29 Apr 19	36.40000 +0.80	36.80	35.00	36.00	2,131
26 Apr 19	35.60000 +0.00	36.87	34.56	35.20	4,713
25 Apr 19	35.60000 +0.00	36.00	34.60	35.40	2,198
24 Apr 19	35.60000 -1.20	37.40	35.20	36.20	5,438
23 Apr 19	36.80000 +1.80	37.00	34.00	35.60	4,591
22 Apr 19	35.00000 -0.40	36.00	34.00	35.60	7,875
18 Apr 19	35.40000 -1.00	37.00	35.40	36.40	7,422
17 Apr 19	36.40000 -2.40	39.00	36.40	39.00	14,601
16 Apr 19	38.80000 +1.00	39.20	37.50	37.80	5,443
15 Apr 19	37.80000 -3.60	41.80	36.60	41.00	21,926
12 Apr 19	41.40000 +0.80	42.00	40.20	41.00	6,842
11 Apr 19	40.60000 -1.80	42.40	40.00	41.80	17,619
10 Apr 19	42.40000 -2.00	44.80	41.40	44.20	30,900
09 Apr 19	44.40000 -2.60	47.40	43.40	47.00	18,979
08 Apr 19	47.00000 +1.40	47.40	44.80	45.00	18,400
05 Apr 19	45.60000 +1.40	46.80	43.40	44.60	17,897
04 Apr 19	44.20000 -0.60	46.00	43.40	45.00	19,992
03 Apr 19	44.80000 +1.40	45.00	42.80	43.80	25,856
02 Apr 19	43.40000 -0.20	43.60	41.20	43.60	18,745
01 Apr 19	43.60000 +3.80	44.40	39.00	39.00	77,334
29 Mar 19	39.80000 +1.40	40.40	38.40	38.60	30,565
28 Mar 19	38.40000 -1.60	40.60	38.00	39.40	30,390
27 Mar 19	40.00000 -0.20	41.60	37.60	40.40	55,348
26 Mar 19	40.20000 +2.40	41.80	35.20	36.80	141,239
25 Mar 19	37.80000 +9.20	53.00	35.40	52.80	994,577
22 Mar 19	28.60000 +1.20	28.80	27.20	27.40	5,359
21 Mar 19	27.40000 -0.20	28.80	26.60	27.60	12,206
20 Mar 19	27.60000 -1.60	29.00	27.40	29.00	6,957
19 Mar 19	29.20000 +1.00	29.40	28.00	28.60	4,766
18 Mar 19	28.20000 -0.80	30.00	26.40	28.60	20,928
15 Mar 19	29.00000 -0.40	30.00	27.20	29.60	13,046
14 Mar 19	29.40000 +3.60	30.20	25.40	25.80	37,184
13 Mar 19	25.80000 +3.20	26.00	22.60	22.80	21,115
12 Mar 19	22.60000 +0.20	23.00	21.60	22.20	6,426
11 Mar 19	22.40000 +1.20	22.40	21.20	21.60	3,821
08 Mar 19	21.20000 -1.00	22.20	20.80	21.80	4,057
07 Mar 19	22.20000 +0.20	22.60	21.20	22.20	2,755
06 Mar 19	22.00000 -1.00	23.00	22.00	22.80	3,687
05 Mar 19	23.00000 +0.40	23.00	22.40	22.80	5,513
04 Mar 19	22.60000 +1.40	23.00	21.80	22.00	7,572
01 Mar 19	21.20000 +0.20	22.00	20.80	21.00	7,353
28 Feb 19	21.00000 -0.60	23.00	20.40	21.60	9,272
27 Feb 19	21.60000 -0.60	22.80	21.40	22.20	4,691
26 Feb 19	22.20000 +0.00	23.00	22.20	22.20	4,933
25 Feb 19	22.20000 +0.40	22.40	21.80	22.20	5,158
22 Feb 19	21.80000 -0.80	22.80	21.40	22.60	4,139
21 Feb 19	22.60000 +0.20	23.20	21.40	22.60	2,854
20 Feb 19	22.40000 +0.40	23.60	21.00	22.00	11,324
19 Feb 19	22.00000 +1.20	22.00	20.60	20.80	7,388
15 Feb 19	20.80000 +0.00	22.00	20.40	20.60	6,006
14 Feb 19	20.80000 -1.00	21.80	19.80	21.80	12,573
13 Feb 19	21.80000 +0.20	22.00	21.00	21.80	6,556
12 Feb 19	21.60000 +0.60	22.80	21.00	21.00	6,576
11 Feb 19	21.00000 -0.20	22.00	20.80	21.20	7,533
08 Feb 19	21.20000 -1.40	22.60	20.40	22.60	9,572
07 Feb 19	22.60000 -0.60	24.40	21.60	24.40	5,538
06 Feb 19	23.20000 +0.20	23.80	22.80	23.00	4,553
05 Feb 19	23.00000 -1.40	25.00	23.00	24.60	7,294
04 Feb 19	24.40000 -0.20	25.40	24.20	24.60	6,451
01 Feb 19	24.60000 +1.20	24.80	23.00	23.60	8,441
31 Jan 19	23.40000 +0.40	23.60	22.60	23.00	12,165
30 Jan 19	23.00000 +0.00	23.60	22.40	23.00	4,758
29 Jan 19	23.00000 +0.40	24.20	22.00	22.80	8,441
28 Jan 19	22.60000 -2.80	25.80	21.40	25.00	23,980
25 Jan 19	25.40000 -1.00	27.00	24.40	25.60	26,528
24 Jan 19	26.40000 +5.00	29.00	23.00	23.00	52,502
23 Jan 19	21.40000 +0.00	22.20	20.40	21.80	10,124
22 Jan 19	21.40000 -1.80	23.00	21.40	22.60	8,677
18 Jan 19	23.20000 +1.00	23.80	22.20	22.20	9,179
17 Jan 19	22.20000 +0.60	23.00	21.00	21.60	8,763
16 Jan 19	21.60000 +1.80	23.40	19.00	19.80	23,681
15 Jan 19	19.80000 +0.60	20.00	18.40	19.60	6,798
14 Jan 19	19.20000 +0.20	19.80	17.80	18.60	8,779
11 Jan 19	19.00000 -0.60	20.80	18.40	20.20	14,643
10 Jan 19	19.60000 -2.00	22.20	19.60	21.60	15,811
09 Jan 19	21.60000 +2.80	22.00	19.00	19.00	16,217
08 Jan 19	18.80000 -0.20	20.40	18.20	19.00	10,213
07 Jan 19	19.00000 +1.40	22.00	18.20	18.40	26,718
04 Jan 19	17.60000 +2.00	18.80	15.80	16.20	20,494
03 Jan 19	15.60000 -0.82	17.60	15.60	17.40	9,449
02 Jan 19	16.42400 +2.63	16.55	13.60	13.82	35,223
31 Dec 18	13.79600 -1.36	15.20	13.21	15.20	27,384
28 Dec 18	15.15800 +0.36	15.40	14.55	14.83	12,941
27 Dec 18	14.80000 -0.40	15.40	14.40	15.20	11,414
26 Dec 18	15.20000 +0.60	15.60	14.00	14.60	13,736
24 Dec 18	14.60000 -0.60	15.80	14.00	14.80	9,927
21 Dec 18	15.20000 -0.20	15.60	14.60	15.40	37,559
20 Dec 18	15.40000 -0.20	16.20	15.00	15.60	7,540
19 Dec 18	15.60000 +0.00	16.36	14.55	15.40	26,870
18 Dec 18	15.60000 -0.80	16.40	15.20	16.40	7,154
17 Dec 18	16.40000 -0.40	17.98	14.80	17.20	26,576
14 Dec 18	16.80000 +0.80	17.00	15.40	16.20	37,428
13 Dec 18	16.00000 +1.00	17.00	13.80	13.80	55,863
12 Dec 18	15.00000 +2.60	15.60	12.40	12.40	124,973
11 Dec 18	12.40000 -1.40	15.00	12.00	15.00	34,302
10 Dec 18	13.80000 -1.20	16.00	13.60	15.80	21,462
07 Dec 18	15.00000 +0.06	15.80	14.60	14.80	34,315
06 Dec 18	14.94000 -0.66	15.60	14.60	15.49	14,059
04 Dec 18	15.60000 -1.40	17.60	15.60	16.80	24,601
03 Dec 18	17.00000 -0.20	18.00	16.60	18.00	10,232
30 Nov 18	17.20000 -1.20	19.00	16.20	19.00	22,290
29 Nov 18	18.40000 +0.00	19.36	18.20	18.20	18,491
28 Nov 18	18.40000 -0.80	19.20	18.00	18.60	30,357
27 Nov 18	19.20000 -2.60	22.80	19.00	21.80	40,119
26 Nov 18	21.80000 -3.20	25.00	21.20	25.00	32,283
23 Nov 18	25.00000 -0.60	26.00	25.00	25.60	19,576
21 Nov 18	25.60000 -2.60	29.00	25.60	28.00	14,894
20 Nov 18	28.20000 -0.60	28.60	27.60	28.60	6,011
19 Nov 18	28.80000 -0.80	29.40	27.80	29.00	4,062
16 Nov 18	29.60000 +0.60	30.40	28.40	30.40	10,893
15 Nov 18	29.00000 +0.80	29.00	27.20	27.80	9,992
14 Nov 18	28.20000 -1.20	29.80	27.80	29.60	9,803
13 Nov 18	29.40000 +0.40	30.40	29.00	29.40	4,146
12 Nov 18	29.00000 -2.20	31.20	29.00	31.20	16,633
09 Nov 18	31.20000 -2.20	33.00	30.60	33.00	11,004
08 Nov 18	33.40000 +1.60	34.20	31.00	31.60	17,890
07 Nov 18	31.80000 -0.20	32.40	30.80	32.00	7,643
06 Nov 18	32.00000 +0.00	32.80	30.60	32.20	14,148
05 Nov 18	32.00000 -2.40	35.00	31.60	35.00	14,683
02 Nov 18	34.40000 -4.60	40.40	34.20	39.00	23,313
01 Nov 18	39.00000 +6.40	39.20	31.80	32.80	49,555
31 Oct 18	32.60000 +1.80	33.00	30.00	30.80	7,283
30 Oct 18	30.80000 -0.40	32.60	30.00	31.20	7,367
29 Oct 18	31.20000 -2.60	34.20	31.20	34.20	11,181
26 Oct 18	33.80000 +1.60	33.80	31.20	32.20	6,455
25 Oct 18	32.20000 +0.80	33.20	31.60	32.00	8,108
24 Oct 18	31.40000 -4.80	37.40	30.00	36.00	12,380
23 Oct 18	36.20000 -2.20	38.00	35.20	38.00	9,828
22 Oct 18	38.40000 -2.80	43.60	37.20	41.80	19,522
19 Oct 18	41.20000 -0.60	42.80	41.00	41.80	8,948
18 Oct 18	41.80000 -3.20	46.00	39.60	44.80	19,665
17 Oct 18	45.00000 +1.60	46.00	43.00	43.40	12,991
16 Oct 18	43.40000 +2.20	47.40	41.40	41.40	35,690
15 Oct 18	41.20000 +3.40	41.80	37.60	38.00	15,186
12 Oct 18	37.80000 +0.60	38.80	37.20	38.00	7,498
11 Oct 18	37.20000 -1.40	39.60	36.20	38.00	9,846
10 Oct 18	38.60000 -0.60	40.40	38.60	39.20	11,857
09 Oct 18	39.20000 +1.00	40.80	38.40	38.40	9,806
08 Oct 18	38.20000 +1.20	39.80	37.00	37.20	9,651
05 Oct 18	37.00000 +0.00	37.80	35.60	36.60	6,881
04 Oct 18	37.00000 -1.00	42.40	36.00	40.00	40,203
03 Oct 18	38.00000 +2.80	38.80	34.00	35.60	23,438
02 Oct 18	35.20000 -0.60	37.00	35.00	36.00	11,897
01 Oct 18	35.80000 +0.20	36.40	33.80	35.80	8,723
28 Sep 18	35.60000 +1.00	37.00	34.40	34.40	25,295
27 Sep 18	34.60000 +2.20	35.60	32.40	32.40	17,445
26 Sep 18	32.40000 +0.60	33.00	31.80	31.80	6,208
25 Sep 18	31.80000 -0.60	33.20	31.40	32.80	5,846
24 Sep 18	32.40000 +0.00	33.20	31.60	32.40	3,871
21 Sep 18	32.40000 +0.00	33.20	31.60	32.20	6,234
20 Sep 18	32.40000 -0.60	33.60	31.40	33.40	6,190
19 Sep 18	33.00000 +0.00	34.20	32.20	33.00	9,294
18 Sep 18	33.00000 +0.00	34.60	33.00	33.40	7,299
17 Sep 18	33.00000 +0.60	34.00	32.00	32.00	6,579
14 Sep 18	32.40000 +0.40	33.60	30.00	32.00	9,963
13 Sep 18	32.00000 +2.00	32.20	29.60	30.00	13,345
12 Sep 18	30.00000 +0.60	30.20	28.60	29.20	7,493
11 Sep 18	29.40000 -0.20	30.00	29.00	29.80	5,955
10 Sep 18	29.60000 -0.40	30.60	29.20	30.00	6,230
07 Sep 18	30.00000 +0.60	32.40	29.40	29.80	6,612
06 Sep 18	29.40000 -3.40	32.80	29.20	32.80	16,875
05 Sep 18	32.80000 -0.60	34.00	32.00	34.00	8,142
04 Sep 18	33.40000 -0.60	37.40	33.00	35.00	30,978
31 Aug 18	34.00000 +5.20	36.00	29.00	29.00	42,675
30 Aug 18	28.80000 +0.00	30.20	28.80	28.80	12,224
29 Aug 18	28.80000 +0.80	30.60	27.60	27.80	14,321
28 Aug 18	28.00000 +0.40	28.40	27.40	27.80	8,744
27 Aug 18	27.60000 -1.60	29.40	27.60	29.20	11,856
24 Aug 18	29.20000 +0.80	29.40	28.00	28.40	10,758
23 Aug 18	28.40000 -1.20	29.80	28.40	29.40	3,637
22 Aug 18	29.60000 +0.40	30.00	29.00	29.40	5,968
21 Aug 18	29.20000 +0.40	29.40	27.20	28.80	11,178
20 Aug 18	28.80000 -0.20	29.80	28.40	29.40	3,366
17 Aug 18	29.00000 +0.40	29.80	28.60	28.80	3,553
16 Aug 18	28.60000 -0.20	29.40	28.00	28.80	8,497
15 Aug 18	28.80000 -1.80	30.80	28.00	30.60	12,889
14 Aug 18	30.60000 -1.00	32.00	30.60	31.60	7,134
13 Aug 18	31.60000 -0.60	32.40	31.40	32.00	10,433
10 Aug 18	32.20000 +0.20	32.60	31.40	31.80	7,266
09 Aug 18	32.00000 +0.00	33.20	31.60	32.20	12,459
08 Aug 18	32.00000 -2.00	34.00	31.60	34.00	12,935
07 Aug 18	34.00000 +0.80	35.00	32.80	35.00	7,929
06 Aug 18	33.20000 -1.80	35.00	32.40	35.00	12,156
03 Aug 18	35.00000 +1.60	35.40	33.00	33.40	12,474
02 Aug 18	33.40000 -5.40	42.00	32.20	41.80	58,424
01 Aug 18	38.80000 +7.40	39.20	31.60	32.00	37,058
31 Jul 18	31.40000 -1.80	33.20	31.40	33.00	21,535
30 Jul 18	33.20000 -0.20	34.80	33.00	33.40	10,051
27 Jul 18	33.40000 -1.00	35.20	33.20	34.40	9,708
26 Jul 18	34.40000 -0.40	36.00	34.00	34.80	5,421
25 Jul 18	34.80000 -0.40	35.80	34.20	35.20	5,480
24 Jul 18	35.20000 -0.20	36.80	34.80	35.60	8,697
23 Jul 18	35.40000 +0.80	36.00	34.60	34.80	5,581
20 Jul 18	34.60000 +1.20	34.80	34.00	34.00	4,713
19 Jul 18	33.40000 -0.40	34.60	33.40	33.80	4,968
18 Jul 18	33.80000 -1.20	37.20	33.40	35.00	7,304
17 Jul 18	35.00000 -3.00	39.40	35.00	37.80	11,208
16 Jul 18	38.00000 +0.00	38.80	37.40	38.20	7,018
13 Jul 18	38.00000 +0.60	39.40	37.00	37.20	11,760
12 Jul 18	37.40000 +0.60	37.80	36.20	37.00	7,436
11 Jul 18	36.80000 +1.20	37.60	35.60	35.60	7,275
10 Jul 18	35.60000 -1.40	39.00	35.20	37.40	22,663
09 Jul 18	37.00000 +2.00	38.00	35.00	35.40	16,996
06 Jul 18	35.00000 +1.60	35.40	33.00	33.00	11,192
05 Jul 18	33.40000 +1.20	33.80	31.60	32.40	12,558
03 Jul 18	32.20000 -0.80	34.00	31.40	33.00	14,263
02 Jul 18	33.00000 -1.60	34.60	32.40	34.00	14,665
29 Jun 18	34.60000 -1.60	37.40	34.00	36.60	18,367
28 Jun 18	36.20000 -1.40	37.80	35.20	37.80	11,335
27 Jun 18	37.60000 -1.20	39.60	37.00	38.80	15,444
26 Jun 18	38.80000 -0.20	40.40	37.20	39.00	18,446
25 Jun 18	39.00000 -2.60	41.80	37.80	41.60	24,823
22 Jun 18	41.60000 -1.20	44.40	40.60	42.60	162,268
21 Jun 18	42.80000 -3.20	46.40	41.80	46.00	31,256
20 Jun 18	46.00000 +0.40	47.00	45.00	45.60	10,893
19 Jun 18	45.60000 -1.80	47.00	45.20	47.00	7,835
18 Jun 18	47.40000 -1.00	48.20	45.60	47.80	13,443
15 Jun 18	48.40000 +1.20	48.60	45.80	46.80	20,783
14 Jun 18	47.20000 +0.00	48.60	45.80	47.20	14,225
13 Jun 18	47.20000 +0.20	47.80	46.20	47.00	6,146
12 Jun 18	47.00000 -0.20	47.60	45.00	46.60	8,515
11 Jun 18	47.20000 +1.20	47.20	44.40	45.80	15,762
08 Jun 18	46.00000 +0.80	47.20	44.40	45.40	10,226
07 Jun 18	45.20000 -2.60	47.80	44.00	47.80	18,630
06 Jun 18	47.80000 +0.20	48.60	46.80	47.60	15,046
05 Jun 18	47.60000 -2.00	50.40	45.00	49.60	33,728
04 Jun 18	49.60000 -0.20	49.80	47.40	49.60	21,152
01 Jun 18	49.80000 -5.80	56.80	48.40	55.60	48,701
31 May 18	55.60000 +10.00	66.60	48.40	49.60	238,113
30 May 18	45.60000 +36.40	54.00	44.00	49.00	43,693
29 May 18	9.20000 +0.20	9.60	9.00	9.20	64,972
25 May 18	9.00000 +0.20	9.20	8.40	8.80	64,548
24 May 18	8.80000 -0.40	9.60	8.20	9.60	81,569
23 May 18	9.20000 -1.40	10.40	9.00	10.20	239,786
22 May 18	10.60000 +0.40	11.00	10.20	10.20	44,081
21 May 18	10.20000 -0.80	11.00	10.00	11.00	83,169
18 May 18	11.00000 +0.00	11.40	10.80	11.40	37,583
17 May 18	11.00000 -0.20	11.60	10.80	11.20	29,627
16 May 18	11.20000 +0.00	11.60	10.40	11.40	45,310
15 May 18	11.20000 -1.00	12.40	11.20	12.20	77,060
14 May 18	12.20000 +1.80	12.40	10.40	10.60	161,649
11 May 18	10.40000 +0.00	10.80	10.20	10.40	51,651
10 May 18	10.40000 +0.20	10.60	10.00	10.20	40,845
09 May 18	10.20000 +0.40	10.20	9.80	10.00	50,149
08 May 18	9.80000 -0.40	10.20	9.80	10.20	65,872
07 May 18	10.20000 +0.20	10.60	10.00	10.40	51,243
04 May 18	10.00000 +0.00	10.40	10.00	10.00	65,155
03 May 18	10.00000 -1.20	11.20	10.00	11.20	133,640
02 May 18	11.20000 -0.20	11.80	11.20	11.80	53,312
01 May 18	11.40000 +0.80	11.60	10.60	11.00	48,490
30 Apr 18	10.60000 +0.00	11.00	10.40	10.80	38,044
27 Apr 18	10.60000 -0.60	11.40	10.60	11.40	39,013
26 Apr 18	11.20000 +0.40	11.40	10.60	11.00	40,652
25 Apr 18	10.80000 +0.20	11.00	10.40	10.60	25,060
24 Apr 18	10.60000 -0.20	11.20	10.40	11.00	47,719
23 Apr 18	10.80000 -0.40	11.40	10.80	11.40	39,853
20 Apr 18	11.20000 -0.60	11.80	11.20	11.80	26,950
19 Apr 18	11.80000 -0.20	12.20	11.60	12.00	28,629
18 Apr 18	12.00000 -0.40	12.60	11.60	12.60	49,527
17 Apr 18	12.40000 +0.40	13.00	11.80	12.20	78,742
16 Apr 18	12.00000 -0.20	12.60	11.80	12.20	48,167
13 Apr 18	12.20000 -0.40	12.60	12.00	12.60	61,401
12 Apr 18	12.60000 -0.20	13.00	12.20	12.80	65,676
11 Apr 18	12.80000 -0.60	14.00	12.00	13.80	110,635
10 Apr 18	13.40000 +3.20	13.80	10.00	10.20	196,532
09 Apr 18	10.20000 -0.60	11.00	10.20	10.80	77,089
06 Apr 18	10.80000 -0.60	11.80	10.60	11.20	72,901
05 Apr 18	11.40000 +0.00	11.60	11.00	11.60	62,567
04 Apr 18	11.40000 +0.20	11.80	10.40	11.20	80,270
03 Apr 18	11.20000 -0.20	12.00	11.20	11.60	83,854
02 Apr 18	11.40000 -1.67	13.20	11.20	13.20	145,180
29 Mar 18	13.06600 -0.40	13.60	12.80	13.60	64,933
28 Mar 18	13.46400 +0.06	13.51	12.61	13.43	51,211
27 Mar 18	13.40000 -0.20	14.20	13.20	13.60	67,073
26 Mar 18	13.60000 -0.60	14.00	13.00	13.80	110,167
23 Mar 18	14.20000 -1.00	15.20	14.20	15.00	90,587
22 Mar 18	15.20000 -1.00	16.20	15.20	16.00	90,408
21 Mar 18	16.20000 +2.00	16.40	14.20	14.40	189,069
20 Mar 18	14.20000 -0.40	14.80	13.80	14.80	72,855
19 Mar 18	14.60000 -0.20	15.00	13.60	14.80	100,238
16 Mar 18	14.80000 -0.60	15.60	14.60	15.60	140,493
15 Mar 18	15.40000 -0.80	16.40	15.20	16.00	55,891
14 Mar 18	16.20000 -0.20	17.00	14.40	17.00	265,452
13 Mar 18	16.40000 -3.20	19.80	16.40	19.60	284,526
12 Mar 18	19.60000 +3.00	20.80	16.80	17.00	621,610
09 Mar 18	16.60000 +1.60	17.00	14.40	14.80	323,508
08 Mar 18	15.00000 +3.60	15.00	12.40	12.80	605,891
07 Mar 18	11.40000 -0.60	12.00	11.20	11.80	71,801
06 Mar 18	12.00000 +0.20	12.80	11.00	12.60	190,039
05 Mar 18	11.80000 +1.40	12.80	10.80	11.20	246,249
02 Mar 18	10.40000 +0.80	10.60	9.40	9.80	79,993
01 Mar 18	9.60000 -0.30	10.00	9.60	9.80	48,650
28 Feb 18	9.90000 +0.10	10.18	9.40	9.80	36,876
27 Feb 18	9.80000 +0.00	10.20	9.60	9.80	34,597
26 Feb 18	9.80000 -0.20	10.60	9.60	10.00	49,254
23 Feb 18	10.00000 +0.05	10.40	9.40	10.00	66,243
22 Feb 18	9.95400 -0.65	10.88	9.80	10.80	87,010
21 Feb 18	10.60000 -0.20	11.40	10.60	11.00	41,616
20 Feb 18	10.80000 -0.20	11.20	10.80	11.00	46,612
16 Feb 18	11.00000 +0.00	11.40	10.80	11.20	45,274
15 Feb 18	11.00000 +0.20	11.80	10.80	11.00	104,587
14 Feb 18	10.80000 +0.20	11.00	10.40	10.80	30,752
13 Feb 18	10.60000 -0.40	11.20	10.40	11.00	46,630
12 Feb 18	11.00000 +0.60	11.20	10.20	10.60	51,090
09 Feb 18	10.40000 -0.60	11.20	9.60	11.20	102,469
08 Feb 18	11.00000 -0.60	11.80	11.00	11.60	46,995
07 Feb 18	11.60000 +0.00	12.00	11.20	11.60	47,094
06 Feb 18	11.60000 +0.40	11.80	10.80	11.20	85,589
05 Feb 18	11.20000 -0.60	12.20	11.20	11.80	43,167
02 Feb 18	11.80000 -0.20	12.20	11.40	12.00	62,014
01 Feb 18	12.00000 -0.40	13.00	11.80	12.60	97,836
31 Jan 18	12.40000 -1.00	13.80	12.20	13.40	135,309
30 Jan 18	13.40000 -0.60	14.00	13.40	14.00	57,745
29 Jan 18	14.00000 -0.20	14.40	13.80	14.20	63,802
26 Jan 18	14.20000 +0.20	14.40	14.00	14.00	45,804
25 Jan 18	14.00000 -0.20	14.60	14.00	14.40	48,602
24 Jan 18	14.20000 -0.80	15.20	14.20	15.20	80,662
23 Jan 18	15.00000 +1.20	15.20	13.60	14.00	127,266
22 Jan 18	13.80000 -0.20	14.60	13.80	14.20	61,387
19 Jan 18	14.00000 +0.20	14.40	13.60	14.00	52,160
18 Jan 18	13.80000 -0.60	14.60	13.40	14.60	89,567
17 Jan 18	14.40000 -0.80	16.00	14.20	15.40	111,962
16 Jan 18	15.20000 +0.40	16.40	14.80	14.80	161,011
12 Jan 18	14.80000 +0.80	15.20	13.80	14.20	100,221
11 Jan 18	14.00000 +0.20	14.60	13.80	14.00	77,774
10 Jan 18	13.80000 +0.20	14.20	13.40	13.60	94,153
09 Jan 18	13.60000 +0.00	14.20	13.40	14.00	51,465
08 Jan 18	13.60000 -1.00	15.00	13.60	14.60	118,592
05 Jan 18	14.60000 +0.00	15.18	14.47	14.98	35,278
04 Jan 18	14.60000 -0.20	15.20	14.20	15.20	65,814
03 Jan 18	14.80000 +0.00	15.40	14.60	15.00	28,737
02 Jan 18	14.80000 +0.80	15.40	14.00	14.20	87,653
29 Dec 17	14.00000 -0.60	14.80	14.00	14.80	79,410
28 Dec 17	14.60000 +0.80	14.80	14.00	14.00	85,089
27 Dec 17	13.80000 -1.00	15.20	13.80	14.80	92,961
26 Dec 17	14.80000 -0.20	15.40	14.80	15.00	39,399
22 Dec 17	15.00000 -0.40	15.80	15.00	15.60	75,141
21 Dec 17	15.40000 +0.00	16.00	15.00	15.40	52,014
20 Dec 17	15.40000 +0.00	16.00	15.20	15.60	46,641
19 Dec 17	15.40000 -0.20	16.40	15.40	15.80	52,140
18 Dec 17	15.60000 +0.20	16.40	15.40	15.40	48,235
15 Dec 17	15.40000 -0.60	16.00	15.20	16.00	126,087
14 Dec 17	16.00000 -0.60	16.80	16.00	16.60	36,535
13 Dec 17	16.60000 +0.20	16.80	15.80	16.40	65,428
12 Dec 17	16.40000 +0.00	17.20	16.00	16.60	74,666
11 Dec 17	16.40000 -0.40	17.60	16.20	17.00	95,672
08 Dec 17	16.80000 +0.01	17.00	16.20	17.00	87,148
07 Dec 17	16.78800 +0.43	16.90	15.69	16.50	104,005
06 Dec 17	16.36000 -0.84	17.40	16.10	17.38	108,561
05 Dec 17	17.20000 +0.59	17.60	16.60	16.80	158,099
04 Dec 17	16.60800 -0.99	18.10	16.44	18.10	164,049
01 Dec 17	17.60000 +1.60	18.00	16.00	16.00	262,594
30 Nov 17	16.00000 -0.20	16.80	15.80	16.20	101,899
29 Nov 17	16.20000 -0.70	16.80	15.80	16.60	120,682
28 Nov 17	16.89600 -0.30	17.40	16.60	17.40	56,456
27 Nov 17	17.20000 -0.77	18.00	16.70	17.89	99,918
24 Nov 17	17.96800 +0.17	18.13	17.50	18.12	43,636
22 Nov 17	17.80000 +0.00	18.40	17.80	18.00	94,392
21 Nov 17	17.80000 +0.01	18.40	17.20	18.20	82,179
20 Nov 17	17.78800 +0.16	19.20	17.60	17.92	225,585
17 Nov 17	17.63000 -0.97	18.97	17.55	18.89	104,205
16 Nov 17	18.60000 -1.13	20.40	18.00	20.00	119,365
15 Nov 17	19.72600 +0.36	22.80	19.20	19.38	105,229
14 Nov 17	19.36200 -1.24	20.79	17.78	20.00	113,487
13 Nov 17	20.60000 -4.00	24.20	19.80	24.20	165,476
10 Nov 17	24.60000 -2.40	28.70	24.00	27.00	191,839
09 Nov 17	27.00000 +0.20	28.60	26.20	27.80	61,700
08 Nov 17	26.80000 +1.40	27.52	25.60	25.60	68,805
07 Nov 17	25.40000 -4.80	30.00	24.60	29.60	147,761
06 Nov 17	30.20000 -1.00	31.60	30.10	31.00	34,806
03 Nov 17	31.20000 +1.20	31.40	29.40	30.40	34,344
02 Nov 17	30.00000 -0.40	31.00	29.00	31.00	51,751
01 Nov 17	30.40000 -1.20	32.40	30.20	32.40	31,912
31 Oct 17	31.60000 -0.40	32.60	30.80	32.40	26,803
30 Oct 17	32.00000 +0.80	32.20	31.20	31.40	35,077
27 Oct 17	31.20000 -0.60	32.00	30.80	31.80	35,459
26 Oct 17	31.80000 -1.00	33.20	31.60	33.00	19,175
25 Oct 17	32.80000 -0.20	33.40	31.83	33.40	31,681
24 Oct 17	33.00000 +1.60	34.80	31.80	34.00	81,595
23 Oct 17	31.40000 +0.00	32.20	31.00	31.60	34,130
20 Oct 17	31.40000 +0.00	31.80	30.60	31.80	19,509
19 Oct 17	31.40000 -0.60	32.00	31.00	31.80	24,967
18 Oct 17	32.00000 +0.00	32.80	31.40	31.80	25,080
17 Oct 17	32.00000 -0.80	33.80	31.80	32.80	34,606
16 Oct 17	32.80000 +0.80	33.40	31.60	32.20	50,175
13 Oct 17	32.00000 -1.00	33.53	31.00	33.40	42,571
12 Oct 17	33.00000 +0.40	33.91	32.00	32.60	37,201
11 Oct 17	32.60000 +0.00	33.20	31.80	32.80	32,628
10 Oct 17	32.60000 -0.60	34.20	32.30	33.80	36,461
09 Oct 17	33.20000 +1.00	34.40	32.00	33.00	56,370
06 Oct 17	32.20000 +0.40	32.40	30.60	31.60	49,513
05 Oct 17	31.80000 -0.40	33.40	31.60	32.60	71,998
04 Oct 17	32.20000 +0.00	33.20	31.80	32.60	59,393
03 Oct 17	32.20000 +0.40	32.50	31.20	31.80	68,189
02 Oct 17	31.80000 +2.00	32.40	30.42	31.00	56,848
29 Sep 17	29.80000 -1.20	31.60	29.60	31.00	81,063
28 Sep 17	31.00000 -1.00	33.00	30.60	32.20	62,074
27 Sep 17	32.00000 +1.20	33.40	30.80	31.20	49,004
26 Sep 17	30.80000 -0.60	31.80	30.40	31.40	22,479
25 Sep 17	31.40000 +0.00	32.40	30.10	32.00	34,795
22 Sep 17	31.40000 -0.40	32.60	31.20	32.20	55,033
21 Sep 17	31.80000 -2.20	34.50	31.60	34.00	52,999
20 Sep 17	34.00000 +0.20	34.60	33.40	34.20	23,689
19 Sep 17	33.80000 -1.40	36.31	33.60	35.60	34,857
18 Sep 17	35.20000 +0.80	37.20	34.40	35.20	38,037
15 Sep 17	34.40000 -2.40	37.60	34.00	36.80	68,351
14 Sep 17	36.80000 -3.20	40.00	36.40	40.00	129,132
13 Sep 17	40.00000 -0.40	41.60	39.00	40.60	17,150
12 Sep 17	40.40000 +0.40	41.78	39.10	40.00	18,946
11 Sep 17	40.00000 -3.20	45.20	39.20	44.60	33,395
08 Sep 17	43.20000 +0.00	45.40	42.60	44.00	26,363
07 Sep 17	43.20000 +0.00	44.00	41.80	43.20	11,600
06 Sep 17	43.20000 +0.20	44.20	42.00	43.60	23,150
05 Sep 17	43.00000 +1.20	43.20	41.00	42.00	28,618
01 Sep 17	41.80000 +1.00	43.60	39.20	41.20	40,385
31 Aug 17	40.80000 +3.60	41.20	36.60	37.20	31,519
30 Aug 17	37.20000 +0.60	38.20	35.00	36.40	21,028
29 Aug 17	36.60000 +1.20	37.20	34.60	34.80	22,657
28 Aug 17	35.40000 +2.00	36.60	33.70	33.80	55,626
25 Aug 17	33.40000 +0.20	33.80	32.40	33.40	15,611
24 Aug 17	33.20000 +0.60	34.00	32.40	32.80	23,016
23 Aug 17	32.60000 -0.40	34.40	32.50	33.00	24,281
22 Aug 17	33.00000 +0.60	34.40	32.80	32.80	42,619
21 Aug 17	32.40000 -2.20	34.40	32.00	34.20	43,058
18 Aug 17	34.60000 -0.20	35.40	33.60	33.80	31,626
17 Aug 17	34.80000 +0.20	35.80	34.20	34.60	28,630
16 Aug 17	34.60000 -2.20	37.20	34.20	37.20	17,287
15 Aug 17	36.80000 +0.40	37.40	35.40	36.40	19,833
14 Aug 17	36.40000 +2.00	36.40	34.20	34.60	18,450
11 Aug 17	34.40000 +1.80	34.60	32.40	33.20	21,376
10 Aug 17	32.60000 -0.20	33.40	31.50	32.60	28,703
09 Aug 17	32.80000 -1.20	34.02	32.10	34.00	19,129
08 Aug 17	34.00000 -0.20	34.60	33.80	34.00	17,050
07 Aug 17	34.20000 -0.20	35.00	33.20	33.40	20,964
04 Aug 17	34.40000 +4.60	34.80	29.80	30.40	32,557
03 Aug 17	29.80000 -4.60	34.13	29.40	33.40	67,952
02 Aug 17	34.40000 +1.00	36.60	34.00	34.00	66,446
01 Aug 17	33.40000 -5.60	39.60	33.30	39.60	58,259
31 Jul 17	39.00000 -1.40	40.80	38.40	40.00	11,830
28 Jul 17	40.40000 +1.20	41.00	38.60	39.20	10,013
27 Jul 17	39.20000 -1.60	41.20	38.40	41.20	16,986
26 Jul 17	40.80000 -0.20	42.00	40.20	41.00	9,949
25 Jul 17	41.00000 -0.20	42.40	40.20	41.00	19,247
24 Jul 17	41.20000 +1.40	42.00	39.60	40.00	14,281
21 Jul 17	39.80000 -1.00	42.70	39.40	41.80	23,092
20 Jul 17	40.80000 -0.60	41.80	40.20	41.20	11,539
19 Jul 17	41.40000 +0.40	43.00	40.60	41.60	14,112
18 Jul 17	41.00000 -1.80	43.40	40.20	42.60	17,200
17 Jul 17	42.80000 -0.20	44.20	42.40	42.80	12,625
14 Jul 17	43.00000 +0.20	43.80	41.20	42.00	11,680
13 Jul 17	42.80000 +1.20	43.20	40.00	41.20	12,720
12 Jul 17	41.60000 +2.20	41.80	39.40	39.60	17,204
11 Jul 17	39.40000 +0.40	40.60	38.40	39.80	17,312
10 Jul 17	39.00000 -0.80	40.80	38.40	39.00	12,340
07 Jul 17	39.80000 +1.80	40.40	37.60	38.20	13,215
06 Jul 17	38.00000 -1.60	39.40	37.80	39.20	10,229
05 Jul 17	39.60000 +0.60	40.00	38.40	38.40	17,619
03 Jul 17	39.00000 +1.20	39.30	37.60	37.60	6,715
30 Jun 17	37.80000 -1.60	39.20	37.20	39.20	18,382
29 Jun 17	39.40000 -1.40	40.60	38.80	40.40	28,121
28 Jun 17	40.80000 +0.80	42.00	40.00	40.60	25,082
27 Jun 17	40.00000 -4.40	45.00	39.80	44.60	35,266
26 Jun 17	44.40000 +2.40	44.70	41.80	42.40	42,937
23 Jun 17	42.00000 -0.20	44.00	41.08	42.20	47,817
22 Jun 17	42.20000 +1.40	43.20	40.00	41.20	29,829
21 Jun 17	40.80000 +2.20	44.00	38.06	38.40	61,930
20 Jun 17	38.60000 +1.80	38.80	36.20	36.40	57,748
19 Jun 17	36.80000 +1.40	37.40	35.00	35.00	25,796
16 Jun 17	35.40000 +0.40	36.00	33.80	34.20	37,803
15 Jun 17	35.00000 +0.20	35.80	34.60	34.80	20,945
14 Jun 17	34.80000 +0.20	36.50	34.00	34.60	24,880
13 Jun 17	34.60000 -0.20	35.50	34.20	34.80	15,323
12 Jun 17	34.80000 -0.80	36.20	34.60	35.00	23,132
09 Jun 17	35.60000 +0.00	36.70	34.60	35.60	24,779
08 Jun 17	35.60000 +1.00	37.00	34.10	34.60	29,785
07 Jun 17	34.60000 +0.80	35.20	32.20	34.20	26,376
06 Jun 17	33.80000 -1.40	35.74	33.60	35.40	37,584
05 Jun 17	35.20000 -3.00	38.40	34.20	38.20	39,143
02 Jun 17	38.20000 +3.60	38.20	34.60	34.60	78,560
01 Jun 17	34.60000 +0.40	35.00	33.60	34.60	26,208
31 May 17	34.20000 -0.80	36.20	33.80	35.60	43,053
30 May 17	35.00000 +0.60	35.40	33.80	34.40	45,353
26 May 17	34.40000 +0.40	34.60	33.60	34.00	16,633
25 May 17	34.00000 -0.20	34.80	33.80	34.80	23,254
24 May 17	34.20000 -0.60	34.80	34.00	34.60	12,102
23 May 17	34.80000 +0.20	35.50	33.60	35.00	26,349
22 May 17	34.60000 +1.40	34.65	32.00	33.20	28,120
19 May 17	33.20000 -0.20	35.20	32.40	33.40	29,904
18 May 17	33.40000 -0.60	34.60	33.00	34.40	28,822
17 May 17	34.00000 -2.40	36.00	33.60	36.00	31,826
16 May 17	36.40000 +0.20	37.60	35.20	37.00	19,974
15 May 17	36.20000 -2.00	39.20	36.00	38.80	27,803
12 May 17	38.20000 +0.60	39.00	36.22	37.60	20,736
11 May 17	37.60000 -4.60	42.40	37.20	41.60	33,774
10 May 17	42.20000 +2.80	46.00	41.00	41.00	56,730
09 May 17	39.40000 +2.20	40.00	36.00	37.80	46,227
08 May 17	37.20000 -0.60	38.60	35.96	38.00	36,712
05 May 17	37.80000 -0.90	40.00	37.00	39.20	25,970
04 May 17	38.70000 -4.10	44.40	38.20	41.60	47,004
03 May 17	42.80000 -3.20	45.60	42.60	45.40	23,795
02 May 17	46.00000 -1.40	47.87	45.00	47.60	26,714
01 May 17	47.40000 -1.00	49.50	46.80	49.00	20,517
28 Apr 17	48.40000 -2.00	51.60	48.00	50.60	24,615
27 Apr 17	50.40000 -3.00	53.60	50.20	53.40	19,021
26 Apr 17	53.40000 +1.20	54.00	51.40	52.00	20,114
25 Apr 17	52.20000 +1.20	52.60	50.80	51.60	18,502
24 Apr 17	51.00000 +0.40	52.00	50.60	52.00	18,611
21 Apr 17	50.60000 -2.80	53.40	50.40	53.20	23,431
20 Apr 17	53.40000 +0.60	53.80	52.00	53.00	14,017
19 Apr 17	52.80000 +0.20	54.40	51.60	53.00	15,683
18 Apr 17	52.60000 +0.00	53.00	50.00	52.20	13,409
17 Apr 17	52.60000 +1.60	53.40	50.30	51.20	31,440
13 Apr 17	51.00000 +0.60	52.20	49.60	50.00	12,536
12 Apr 17	50.40000 -0.60	51.60	50.20	51.00	10,857
11 Apr 17	51.00000 +0.60	51.60	49.60	50.40	14,231
10 Apr 17	50.40000 -1.60	53.60	50.20	52.00	17,148
07 Apr 17	52.00000 +1.00	52.00	49.60	50.60	23,869
06 Apr 17	51.00000 +0.00	52.20	50.00	51.00	28,735
05 Apr 17	51.00000 -4.40	55.60	50.60	55.60	46,877
04 Apr 17	55.40000 -0.60	57.00	53.82	55.80	30,560
03 Apr 17	56.00000 +0.40	57.40	55.20	55.80	17,221
31 Mar 17	55.60000 +0.00	56.40	54.80	55.60	26,413
30 Mar 17	55.60000 -1.40	57.60	55.40	56.80	20,144
29 Mar 17	57.00000 -0.60	58.40	56.40	57.00	22,126
28 Mar 17	57.60000 +0.00	58.48	56.40	57.60	14,782
27 Mar 17	57.60000 -1.60	59.80	56.60	58.60	14,579
24 Mar 17	59.20000 +2.00	60.00	57.80	57.80	56,375
23 Mar 17	57.20000 +0.60	58.80	56.02	56.80	11,593
22 Mar 17	56.60000 +0.60	56.91	53.80	56.00	20,491
21 Mar 17	56.00000 -3.60	60.20	55.80	60.00	26,622
20 Mar 17	59.60000 +0.20	60.40	58.20	58.80	17,288
17 Mar 17	59.40000 +0.40	60.20	57.00	57.60	35,665
16 Mar 17	59.00000 -0.60	60.40	58.00	59.40	34,352
15 Mar 17	59.60000 +2.20	60.10	57.40	57.60	36,362
14 Mar 17	57.40000 -1.60	58.20	56.20	58.20	19,576
13 Mar 17	59.00000 -0.20	60.00	55.00	59.00	25,414
10 Mar 17	59.20000 -2.40	64.40	55.40	64.20	118,657
09 Mar 17	61.60000 +10.60	61.80	52.20	52.20	159,852
08 Mar 17	51.00000 +2.40	52.80	49.00	49.00	29,523
07 Mar 17	48.60000 +0.60	49.20	46.00	47.60	21,736
06 Mar 17	48.00000 +0.40	48.40	46.20	47.40	23,370
03 Mar 17	47.60000 -0.60	49.40	47.00	47.80	20,087
02 Mar 17	48.20000 +1.20	49.41	44.80	47.00	24,489
01 Mar 17	47.00000 +0.80	48.60	46.40	47.80	24,564
28 Feb 17	46.20000 -1.80	49.00	46.00	48.60	27,809
27 Feb 17	48.00000 +0.60	49.00	46.60	47.40	21,348
24 Feb 17	47.40000 -0.80	48.10	45.73	47.40	33,423
23 Feb 17	48.20000 -2.40	51.20	47.60	50.20	22,649
22 Feb 17	50.60000 -2.60	54.00	50.00	53.20	30,599
21 Feb 17	53.20000 -0.40	54.40	52.80	54.00	13,122
17 Feb 17	53.60000 +0.80	54.40	53.00	53.40	17,934
16 Feb 17	52.80000 -1.40	54.60	52.40	54.40	31,038
15 Feb 17	54.20000 +1.60	54.20	51.00	52.40	20,176
14 Feb 17	52.60000 +0.80	53.20	49.00	51.60	41,089
13 Feb 17	51.80000 -0.60	54.40	50.60	54.40	20,159
10 Feb 17	52.40000 -1.80	54.40	51.80	53.80	22,994
09 Feb 17	54.20000 +1.80	54.80	52.40	52.40	11,637
08 Feb 17	52.40000 -2.20	54.20	50.60	54.20	20,920
07 Feb 17	54.60000 -1.60	56.60	54.00	56.40	14,516
06 Feb 17	56.20000 -0.80	58.00	56.00	57.00	12,019
03 Feb 17	57.00000 +0.00	57.80	56.40	57.60	16,027
02 Feb 17	57.00000 -1.20	59.00	56.60	58.40	13,035
01 Feb 17	58.20000 +0.80	58.80	55.80	58.00	18,499
31 Jan 17	57.40000 +3.40	57.80	52.60	53.60	18,046
30 Jan 17	54.00000 -3.20	56.40	53.60	56.40	11,752
27 Jan 17	57.20000 +1.00	58.00	55.80	56.60	10,992
26 Jan 17	56.20000 -1.00	57.20	55.60	57.20	13,644
25 Jan 17	57.20000 +1.80	57.20	54.40	55.80	24,205
24 Jan 17	55.40000 +3.80	55.50	49.80	51.80	30,924
23 Jan 17	51.60000 -0.40	54.00	50.40	52.20	24,083
20 Jan 17	52.00000 -2.00	54.50	51.60	53.80	16,570
19 Jan 17	54.00000 -2.40	57.60	53.20	56.60	19,968
18 Jan 17	56.40000 +0.60	57.20	55.00	56.00	18,011
17 Jan 17	55.80000 -3.60	61.17	55.40	59.60	25,103
13 Jan 17	59.40000 +0.00	61.40	58.50	59.80	21,501
12 Jan 17	59.40000 -0.80	61.20	58.20	60.20	18,668
11 Jan 17	60.20000 -2.40	63.37	57.40	62.60	37,771
10 Jan 17	62.60000 +0.20	63.80	61.20	62.80	14,879
09 Jan 17	62.40000 -0.60	63.60	62.00	63.00	18,078
06 Jan 17	63.00000 +0.60	63.80	62.00	63.40	29,865
05 Jan 17	62.40000 -4.20	67.00	61.20	66.60	31,894
04 Jan 17	66.60000 +1.80	67.60	63.20	65.00	21,442
03 Jan 17	64.80000 +3.20	65.00	61.40	63.00	20,903
30 Dec 16	61.60000 -0.80	63.00	60.20	62.20	25,745
29 Dec 16	62.40000 -1.00	65.00	61.50	63.80	18,494
28 Dec 16	63.40000 -2.60	67.00	63.20	66.00	18,980
27 Dec 16	66.00000 -1.40	69.60	65.80	67.40	25,070
23 Dec 16	67.39999 +3.00	69.00	64.80	65.00	25,677
22 Dec 16	64.40000 -2.80	68.00	63.20	67.20	22,273
21 Dec 16	67.20000 -1.00	69.40	65.60	68.20	39,200
20 Dec 16	68.20000 +7.00	69.00	61.40	62.60	128,082
19 Dec 16	61.20000 +1.60	63.40	59.36	59.60	29,594
16 Dec 16	59.60000 +1.40	61.00	58.40	58.80	39,985
15 Dec 16	58.20000 +3.60	59.90	55.30	55.40	38,986
14 Dec 16	54.60000 -0.20	60.40	54.20	55.40	82,883
13 Dec 16	54.80000 -2.60	58.80	54.40	58.00	27,440
12 Dec 16	57.40000 -0.80	60.00	57.00	57.80	25,868
09 Dec 16	58.20000 -3.40	61.60	58.00	61.20	26,972
08 Dec 16	61.60000 +2.80	61.80	57.60	58.60	21,206
07 Dec 16	58.80000 -2.40	60.49	56.80	60.40	29,209
06 Dec 16	61.20000 +2.20	61.80	58.00	59.40	21,312
05 Dec 16	59.00000 -1.80	60.60	57.70	59.60	24,976
02 Dec 16	60.80000 +1.40	62.00	58.40	59.40	15,497
01 Dec 16	59.40000 +1.60	60.40	57.00	58.20	28,109
30 Nov 16	57.80000 -3.80	62.00	57.00	61.20	85,737
29 Nov 16	61.60000 -2.40	64.20	61.20	63.80	20,858
28 Nov 16	64.00000 -3.40	66.40	63.40	66.00	22,758
25 Nov 16	67.39999 +1.00	68.20	65.80	66.00	7,167
23 Nov 16	66.40000 +0.80	67.00	63.00	64.00	17,496
22 Nov 16	65.60000 -1.00	67.40	62.80	67.20	18,948
21 Nov 16	66.60000 +0.00	67.60	65.22	67.60	16,731
18 Nov 16	66.60000 -2.20	70.60	66.20	69.20	41,007
17 Nov 16	68.80000 +1.00	69.20	66.60	67.60	21,592
16 Nov 16	67.80000 -2.00	69.20	65.80	69.00	27,384
15 Nov 16	69.80000 -4.20	74.40	69.00	74.20	56,538
14 Nov 16	74.00000 +6.80	74.00	66.00	68.00	57,218
11 Nov 16	67.20000 +2.40	68.40	60.45	64.00	55,638
10 Nov 16	64.80000 +1.80	69.80	60.60	64.60	68,118
09 Nov 16	63.00000 +6.80	63.30	55.40	56.00	82,175
08 Nov 16	56.20000 +2.60	59.40	53.08	53.40	42,821
07 Nov 16	53.60000 +4.80	53.80	50.00	50.40	18,943
04 Nov 16	48.80000 +0.20	51.80	48.00	48.00	18,840
03 Nov 16	48.60000 -2.00	53.20	45.60	49.00	22,331
02 Nov 16	50.60000 -1.60	53.00	50.60	52.20	9,742
01 Nov 16	52.20000 +0.20	54.40	50.40	51.40	17,606
31 Oct 16	52.00000 -0.40	53.60	51.80	53.60	13,772
28 Oct 16	52.40000 -0.40	54.00	50.60	50.80	14,161
27 Oct 16	52.80000 -2.40	55.82	52.60	55.40	13,013
26 Oct 16	55.20000 -0.20	56.60	54.40	55.00	13,018
25 Oct 16	55.40000 +0.40	55.80	54.20	54.80	10,245
24 Oct 16	55.00000 -1.80	58.40	54.80	56.80	13,401
21 Oct 16	56.80000 -0.40	60.00	56.20	56.40	33,128
20 Oct 16	57.20000 +0.60	58.00	54.20	56.40	15,968
19 Oct 16	56.60000 +1.00	57.80	54.00	56.00	19,804
18 Oct 16	55.60000 +0.40	58.00	52.80	56.00	33,242
17 Oct 16	55.20000 +1.40	56.60	52.20	53.40	35,063
14 Oct 16	53.80000 -4.60	60.18	53.60	58.40	45,225
13 Oct 16	58.40000 -2.20	60.80	58.20	59.80	30,508
12 Oct 16	60.60000 +0.40	62.00	58.80	59.00	46,999
11 Oct 16	60.20000 -4.20	64.22	58.20	61.40	48,400
10 Oct 16	64.40000 -3.00	67.40	60.40	65.80	56,753
07 Oct 16	67.39999 +7.00	68.40	59.40	60.40	126,471
06 Oct 16	60.40000 +0.40	60.70	57.40	60.40	58,805
05 Oct 16	60.00000 +5.20	61.20	53.00	54.40	84,782
04 Oct 16	54.80000 +1.40	55.00	52.90	53.20	40,229
03 Oct 16	53.40000 +1.20	54.45	52.20	52.80	37,932
30 Sep 16	52.20000 +2.80	52.80	49.00	49.20	64,695
29 Sep 16	49.40000 -0.60	50.00	48.20	49.00	46,567
28 Sep 16	50.00000 +0.00	50.60	48.40	49.60	28,722
27 Sep 16	50.00000 +1.40	50.20	47.20	48.60	35,172
26 Sep 16	48.60000 -1.00	49.60	47.80	48.40	20,308
23 Sep 16	49.60000 -1.00	50.60	47.80	50.60	113,124
22 Sep 16	50.60000 +3.40	50.80	45.80	47.20	67,269
21 Sep 16	47.20000 -0.20	48.00	43.60	47.40	53,424
20 Sep 16	47.40000 +5.20	49.00	42.60	42.60	77,189
19 Sep 16	42.20000 +1.80	43.00	40.00	40.80	74,744
16 Sep 16	40.40000 +2.60	40.60	37.00	38.20	52,284
15 Sep 16	37.80000 +1.60	37.80	36.20	36.40	16,788
14 Sep 16	36.20000 -0.60	38.00	36.20	37.20	13,550
13 Sep 16	36.80000 -1.60	38.20	36.20	37.80	15,518
12 Sep 16	38.40000 +1.40	38.60	36.00	36.20	23,557
09 Sep 16	37.00000 -1.00	39.60	36.80	38.00	67,128
08 Sep 16	38.00000 +1.20	38.60	36.80	37.00	25,834
07 Sep 16	36.80000 +1.60	39.40	36.80	39.40	30,604
06 Sep 16	35.20000 +0.60	35.20	34.00	34.20	7,339
02 Sep 16	34.60000 +0.40	34.80	34.00	34.80	4,822
01 Sep 16	34.20000 -1.00	35.00	34.00	35.00	7,422
31 Aug 16	35.20000 +0.20	35.60	34.43	35.00	17,297
30 Aug 16	35.00000 +0.60	35.40	34.60	35.00	12,956
29 Aug 16	34.40000 +0.60	35.00	33.20	33.40	9,454
26 Aug 16	33.80000 -0.20	35.00	33.40	34.20	8,411
25 Aug 16	34.00000 +0.60	35.40	33.00	33.40	16,287
24 Aug 16	33.40000 -2.40	38.40	32.60	36.00	33,525
23 Aug 16	35.80000 +1.00	36.40	34.80	35.20	14,688
22 Aug 16	34.80000 +0.20	35.20	34.20	34.40	11,510
19 Aug 16	34.60000 +0.00	35.00	34.00	34.60	9,845
18 Aug 16	34.60000 +0.80	34.80	33.60	33.60	6,442
17 Aug 16	33.80000 -0.80	35.00	33.60	34.60	7,965
16 Aug 16	34.60000 -1.00	35.60	34.20	35.00	7,386
15 Aug 16	35.60000 +1.00	36.00	34.20	34.40	8,650
12 Aug 16	34.60000 -0.20	34.90	33.72	34.80	6,191
11 Aug 16	34.80000 +0.60	35.00	33.00	34.20	9,156
10 Aug 16	34.20000 -2.00	36.20	34.20	36.00	11,552
09 Aug 16	36.20000 +0.80	36.20	34.80	34.80	10,524
08 Aug 16	35.40000 +0.20	35.80	34.00	34.60	8,557
05 Aug 16	35.20000 +2.00	35.40	33.04	33.20	17,198
04 Aug 16	33.20000 -2.60	35.80	32.80	35.80	17,314
03 Aug 16	35.80000 +1.40	35.80	34.40	34.40	15,777
02 Aug 16	34.40000 -0.40	35.20	34.00	35.00	8,896
01 Aug 16	34.80000 +1.20	35.00	33.40	34.00	10,969
29 Jul 16	33.60000 -1.20	35.40	33.60	34.60	19,673
28 Jul 16	34.80000 -0.40	36.60	34.40	35.20	15,112
27 Jul 16	35.20000 +1.60	36.20	33.56	34.00	33,321
26 Jul 16	33.60000 +1.80	35.00	31.40	31.80	45,032
25 Jul 16	31.80000 +0.00	32.10	31.20	32.00	21,230
22 Jul 16	31.80000 +0.40	32.40	31.40	31.80	7,247
21 Jul 16	31.40000 -0.40	33.10	31.20	31.80	10,422
20 Jul 16	31.80000 +0.00	32.80	31.60	31.80	13,208
19 Jul 16	31.80000 -2.00	34.00	31.60	34.00	17,401
18 Jul 16	33.80000 +0.20	34.40	33.40	34.00	8,352
15 Jul 16	33.60000 +1.60	34.00	32.00	32.80	15,883
14 Jul 16	32.00000 +0.00	32.40	31.40	32.40	16,126
13 Jul 16	32.00000 -2.00	34.00	32.00	34.00	15,433
12 Jul 16	34.00000 +0.00	34.20	32.80	34.00	22,132
11 Jul 16	34.00000 +0.00	35.80	33.60	34.60	20,890
08 Jul 16	34.00000 +1.40	34.20	32.40	33.00	29,582
07 Jul 16	32.60000 +1.60	33.40	30.80	31.40	37,873
06 Jul 16	31.00000 +0.40	32.00	30.40	30.60	11,656
05 Jul 16	30.60000 -0.80	32.79	30.20	31.40	20,730
01 Jul 16	31.40000 +0.20	31.80	30.40	31.40	13,042
30 Jun 16	31.20000 +0.00	31.80	30.60	31.60	14,198
29 Jun 16	31.20000 +0.20	32.40	31.00	32.40	20,715
28 Jun 16	31.00000 +1.60	32.00	29.80	30.00	28,336
27 Jun 16	29.40000 -3.00	32.60	29.40	31.60	36,246
24 Jun 16	32.40000 -0.80	32.80	31.00	31.60	50,490
23 Jun 16	33.20000 +1.60	33.60	31.60	32.40	17,298
22 Jun 16	31.60000 +0.80	33.00	30.80	31.00	17,042
21 Jun 16	30.80000 -0.80	32.20	30.20	31.60	22,960
20 Jun 16	31.60000 +0.00	33.10	30.80	32.40	21,273
17 Jun 16	31.60000 -1.40	33.20	31.40	33.20	36,208
16 Jun 16	33.00000 +0.40	34.60	32.00	34.60	28,872
15 Jun 16	32.60000 +0.40	33.63	32.20	32.60	17,606
14 Jun 16	32.20000 -0.40	34.20	32.20	32.60	16,598
13 Jun 16	32.60000 -1.20	35.40	32.60	33.80	20,195
10 Jun 16	33.80000 -2.00	35.40	33.60	35.20	30,701
09 Jun 16	35.80000 -2.00	38.00	35.20	37.60	27,414
08 Jun 16	37.80000 +0.80	38.60	36.00	37.40	29,625
07 Jun 16	37.00000 -0.20	38.60	36.40	37.20	23,385
06 Jun 16	37.20000 -0.20	38.20	36.00	37.00	20,279
03 Jun 16	37.40000 -2.00	41.00	37.00	40.00	31,707
02 Jun 16	39.40000 +2.40	39.80	37.40	37.40	34,541
01 Jun 16	37.00000 +2.00	37.80	36.00	36.00	31,044
31 May 16	35.00000 +1.00	36.00	33.46	33.60	19,501
27 May 16	34.00000 -0.20	34.60	33.60	34.40	13,037
26 May 16	34.20000 -1.80	36.16	33.80	35.20	16,788
25 May 16	36.00000 +0.80	36.80	35.40	35.80	20,150
24 May 16	35.20000 +1.20	36.00	34.20	34.80	23,535
23 May 16	34.00000 +1.00	34.80	33.20	33.60	15,002
20 May 16	33.00000 +0.60	34.20	32.40	32.80	20,444
19 May 16	32.40000 -0.60	34.40	32.00	33.20	13,955
18 May 16	33.00000 -0.20	34.00	32.00	32.60	9,617
17 May 16	33.20000 -1.00	35.40	32.80	34.60	17,472
16 May 16	34.20000 +0.60	35.00	34.00	34.20	18,236
13 May 16	33.60000 -1.60	36.00	33.40	35.40	54,042
12 May 16	35.20000 -1.20	37.40	33.80	37.20	27,125
11 May 16	36.40000 -2.00	39.00	36.40	38.80	8,548
10 May 16	38.40000 +1.20	39.20	36.30	38.00	7,447
09 May 16	37.20000 +1.40	39.80	36.20	36.20	17,312
06 May 16	35.80000 +0.00	38.00	35.20	36.20	15,067
05 May 16	35.80000 -1.20	37.80	35.40	37.80	6,681
04 May 16	37.00000 -1.40	39.20	36.80	38.40	12,869
03 May 16	38.40000 -1.80	40.00	38.20	39.80	11,479
02 May 16	40.20000 +0.20	41.20	38.90	40.60	7,707
29 Apr 16	40.00000 -0.60	41.40	39.00	41.20	26,808
28 Apr 16	40.60000 -2.20	43.40	40.60	42.80	15,520
27 Apr 16	42.80000 +1.00	43.40	40.60	42.20	15,961
26 Apr 16	41.80000 -1.20	43.00	39.40	43.00	14,613
25 Apr 16	43.00000 -1.60	44.60	42.40	44.40	14,351
22 Apr 16	44.60000 +2.40	44.60	41.40	42.40	17,444
21 Apr 16	42.20000 +0.80	42.20	40.60	41.80	12,902
20 Apr 16	41.40000 -0.60	42.80	40.50	42.80	17,984
19 Apr 16	42.00000 -1.20	44.20	40.00	44.00	28,810
18 Apr 16	43.20000 +3.40	44.40	39.00	40.00	25,624
15 Apr 16	39.80000 -1.60	42.20	39.20	40.60	31,322
14 Apr 16	41.40000 +6.20	42.40	35.00	35.40	42,068
13 Apr 16	35.20000 +1.40	35.80	33.20	34.00	36,388
12 Apr 16	33.80000 +1.00	34.00	32.00	33.00	12,681
11 Apr 16	32.80000 -0.20	33.80	32.20	33.60	11,709
08 Apr 16	33.00000 +0.00	33.60	31.37	33.60	16,784
07 Apr 16	33.00000 -0.60	33.80	32.60	33.60	9,755
06 Apr 16	33.60000 +1.20	34.00	32.20	32.40	18,256
05 Apr 16	32.40000 -0.80	33.60	32.40	33.40	9,605
04 Apr 16	33.20000 +0.60	34.00	33.00	33.60	14,782
01 Apr 16	32.60000 +0.40	33.00	31.00	32.20	10,522
31 Mar 16	32.20000 +1.20	33.00	31.00	32.00	33,907
30 Mar 16	31.00000 +0.80	31.60	30.00	31.00	15,618
29 Mar 16	30.20000 +1.00	30.60	28.40	29.20	11,862
28 Mar 16	29.20000 -0.80	31.20	29.00	31.00	13,384
24 Mar 16	30.00000 +0.60	30.39	28.40	29.60	10,194
23 Mar 16	29.40000 -2.60	33.40	29.40	32.60	17,682
22 Mar 16	32.00000 +1.20	32.20	30.20	30.40	24,789
21 Mar 16	30.80000 +0.60	32.00	29.60	30.20	12,721
18 Mar 16	30.20000 -0.80	31.60	30.00	31.40	45,510
17 Mar 16	31.00000 +0.80	31.60	29.60	30.00	17,852
16 Mar 16	30.20000 +0.00	31.20	29.40	30.20	10,913
15 Mar 16	30.20000 -1.80	33.60	29.80	32.40	17,887
14 Mar 16	32.00000 +0.40	33.00	31.00	31.60	10,584
11 Mar 16	31.60000 +0.60	31.80	29.60	31.20	15,828
10 Mar 16	31.00000 -2.60	34.80	30.80	34.40	16,194
09 Mar 16	33.60000 +0.00	34.20	33.00	33.60	9,120
08 Mar 16	33.60000 -1.80	35.60	33.00	34.80	17,492
07 Mar 16	35.40000 +0.20	36.00	34.40	35.00	15,318
04 Mar 16	35.20000 -0.60	37.60	34.40	36.00	24,007
03 Mar 16	35.80000 +2.60	39.40	33.40	33.80	28,987
02 Mar 16	33.20000 +3.20	34.60	30.00	30.60	41,135
01 Mar 16	30.00000 +2.60	30.00	27.00	28.20	21,261
29 Feb 16	27.40000 -2.40	30.01	26.80	30.00	24,730
26 Feb 16	29.80000 +0.60	30.40	28.80	29.20	9,419
25 Feb 16	29.20000 -1.60	31.00	28.80	30.80	11,439
24 Feb 16	30.80000 +2.20	31.00	28.80	29.20	10,619
23 Feb 16	28.60000 -2.20	31.60	28.40	31.20	10,899
22 Feb 16	30.80000 +0.40	31.60	30.00	31.00	11,800
19 Feb 16	30.40000 +0.40	31.00	28.40	30.20	12,244
18 Feb 16	30.00000 -1.00	31.80	30.00	31.60	13,869
17 Feb 16	31.00000 +0.20	31.80	29.40	31.20	14,883
16 Feb 16	30.80000 +2.00	30.90	28.80	30.00	14,350
12 Feb 16	28.80000 +2.40	29.60	25.60	27.60	17,411
11 Feb 16	26.40000 +0.80	27.20	25.00	25.20	15,068
10 Feb 16	25.60000 -0.80	28.00	25.60	26.40	19,279
09 Feb 16	26.40000 +0.60	28.20	25.60	25.80	18,241
08 Feb 16	25.80000 -2.60	29.10	25.60	28.60	25,757
05 Feb 16	28.40000 -3.00	31.40	28.20	31.40	20,225
04 Feb 16	31.40000 +1.60	33.00	29.60	30.00	9,654
03 Feb 16	29.80000 -2.00	32.60	29.00	32.60	21,698
02 Feb 16	31.80000 -1.60	33.50	31.40	33.40	16,135
01 Feb 16	33.40000 +0.60	34.90	32.10	32.60	18,485
29 Jan 16	32.80000 +0.60	34.60	31.00	32.20	23,526
28 Jan 16	32.20000 -1.80	35.20	32.20	34.60	22,015
27 Jan 16	34.00000 -2.00	36.80	34.00	36.00	12,728
26 Jan 16	36.00000 -0.20	39.08	34.00	37.00	12,429
25 Jan 16	36.20000 +0.20	38.08	35.80	36.20	12,178
22 Jan 16	36.00000 -0.40	38.80	35.20	37.40	31,647
21 Jan 16	36.40000 -0.80	38.37	34.40	36.40	15,254
20 Jan 16	37.20000 +2.00	38.30	32.40	34.80	25,464
19 Jan 16	35.20000 -2.40	39.56	34.50	39.40	13,103
15 Jan 16	37.60000 -1.00	37.80	33.40	37.20	20,901
14 Jan 16	38.60000 +0.40	40.40	32.00	39.20	32,720
13 Jan 16	38.20000 -4.40	44.20	38.00	43.00	17,878
12 Jan 16	42.60000 +0.40	45.20	40.00	42.80	15,730
11 Jan 16	42.20000 -2.00	45.00	39.20	44.20	25,692
08 Jan 16	44.20000 -3.00	48.63	43.00	47.60	18,094
07 Jan 16	47.20000 -4.60	51.20	46.06	50.60	21,842
06 Jan 16	51.80000 -3.20	54.80	50.40	54.00	18,078
05 Jan 16	55.00000 -0.20	56.00	54.00	55.60	10,929
04 Jan 16	55.20000 -3.00	57.80	53.40	57.20	25,107
31 Dec 15	58.20000 -0.40	58.80	57.00	58.60	14,861
30 Dec 15	58.60000 -1.20	62.00	58.60	60.00	16,556
29 Dec 15	59.80000 +2.80	59.90	56.40	57.40	12,790
28 Dec 15	57.00000 -1.00	58.40	56.00	57.20	13,508
24 Dec 15	58.00000 -0.80	59.40	57.00	58.20	3,573
23 Dec 15	58.80000 +2.60	59.80	53.80	56.60	12,616
22 Dec 15	56.20000 -1.20	57.79	53.80	57.40	27,577
21 Dec 15	57.40000 -2.40	60.60	54.60	60.60	26,142
18 Dec 15	59.80000 -1.80	63.68	58.80	61.20	201,678
17 Dec 15	61.60000 +0.60	63.00	61.00	61.80	19,749
16 Dec 15	61.00000 +3.60	61.40	57.60	58.20	41,461
15 Dec 15	57.40000 +0.40	58.80	55.00	57.60	31,300
14 Dec 15	57.00000 +2.60	57.60	54.00	54.00	26,015
11 Dec 15	54.40000 -3.20	56.80	54.00	55.80	27,290
10 Dec 15	57.60000 +1.00	58.30	55.40	56.60	26,926
09 Dec 15	56.60000 -1.20	58.40	55.80	57.80	11,141
08 Dec 15	57.80000 +2.00	58.10	54.40	54.80	12,806
07 Dec 15	55.80000 -1.40	57.20	54.00	57.20	16,334
04 Dec 15	57.20000 +2.40	57.40	52.40	54.60	13,700
03 Dec 15	54.80000 -1.20	57.40	53.40	56.60	19,178
02 Dec 15	56.00000 +0.60	57.80	54.80	55.60	19,116
01 Dec 15	55.40000 +0.60	55.80	53.00	55.00	13,216
30 Nov 15	54.80000 -0.40	56.40	54.20	55.80	16,769
27 Nov 15	55.20000 +0.20	55.80	54.22	54.40	3,508
25 Nov 15	55.00000 +3.00	55.80	51.20	52.00	17,754
24 Nov 15	52.00000 +0.60	53.20	50.00	51.20	11,521
23 Nov 15	51.40000 +1.00	53.00	49.60	50.00	14,771
20 Nov 15	50.40000 +0.80	51.80	48.80	49.80	15,624
19 Nov 15	49.60000 -0.40	50.40	47.80	50.20	11,597
18 Nov 15	50.00000 +1.00	52.00	48.58	48.80	24,155
17 Nov 15	49.00000 -0.20	50.71	47.80	48.80	15,414
16 Nov 15	49.20000 +0.80	50.00	46.80	48.40	9,614
13 Nov 15	48.40000 +0.20	51.00	47.20	47.40	18,164
12 Nov 15	48.20000 -1.60	50.00	47.60	49.40	13,801
11 Nov 15	49.80000 -1.20	52.00	49.00	51.40	10,940
10 Nov 15	51.00000 -2.80	54.09	48.20	53.40	20,434
09 Nov 15	53.80000 +4.00	56.40	47.00	49.00	34,471
06 Nov 15	49.80000 +2.60	49.80	45.40	46.40	17,167
05 Nov 15	47.20000 -3.00	51.00	45.40	50.20	21,376
04 Nov 15	50.20000 +4.20	50.40	45.00	45.60	19,082
03 Nov 15	46.00000 +1.60	46.80	43.60	46.80	20,296
02 Nov 15	44.40000 +3.60	44.40	40.60	40.80	10,066
30 Oct 15	40.80000 -1.20	42.20	40.60	41.20	11,208
29 Oct 15	42.00000 -1.00	45.00	41.80	43.00	12,967
28 Oct 15	43.00000 +4.00	43.00	38.20	39.40	20,526
27 Oct 15	39.00000 -0.60	40.60	38.00	39.40	8,542
26 Oct 15	39.60000 +0.60	40.60	38.20	38.60	14,091
23 Oct 15	39.00000 +3.00	39.70	36.40	36.60	17,035
22 Oct 15	36.00000 +0.00	37.80	35.20	36.20	16,821
21 Oct 15	36.00000 -0.80	37.80	35.00	37.20	22,437
20 Oct 15	36.80000 -1.20	40.00	36.00	38.20	25,516
19 Oct 15	38.00000 -0.40	40.90	36.80	38.80	20,802
16 Oct 15	38.40000 -1.60	40.40	38.30	40.40	11,228
15 Oct 15	40.00000 +5.20	40.00	35.00	35.00	32,455
14 Oct 15	34.80000 -1.40	37.80	34.60	37.00	21,924
13 Oct 15	36.20000 -3.90	40.60	35.80	40.00	23,532
12 Oct 15	40.10000 +0.40	41.60	38.40	39.60	12,277
09 Oct 15	39.70000 -0.30	41.68	38.40	39.20	15,519
08 Oct 15	40.00000 +0.60	40.30	38.00	39.40	15,826
07 Oct 15	39.40000 +1.80	40.40	36.80	37.40	15,331
06 Oct 15	37.60000 -1.00	40.00	34.80	38.60	22,779
05 Oct 15	38.60000 -0.40	40.20	37.60	39.40	13,802
02 Oct 15	39.00000 +1.40	39.40	36.80	36.80	16,575
01 Oct 15	37.60000 -2.80	40.50	34.80	40.40	33,022
30 Sep 15	40.40000 +3.00	41.00	37.80	38.40	21,744
29 Sep 15	37.40000 +0.60	40.80	36.40	37.80	32,155
28 Sep 15	36.80000 -7.60	44.00	36.80	43.80	34,468
25 Sep 15	44.40000 -4.80	50.60	42.60	50.60	25,230
24 Sep 15	49.20000 -1.00	49.80	47.20	49.80	12,319
23 Sep 15	50.20000 +0.00	51.80	47.40	50.60	14,048
22 Sep 15	50.20000 +0.00	50.60	49.00	50.00	12,325
21 Sep 15	50.20000 -1.40	53.20	48.20	52.60	16,144
18 Sep 15	51.60000 -0.80	55.20	51.00	51.40	38,365
17 Sep 15	52.40000 +4.20	52.90	48.20	48.60	27,273
16 Sep 15	48.20000 -1.40	50.40	48.00	50.00	18,148
15 Sep 15	49.60000 -1.00	51.40	49.00	51.20	12,046
14 Sep 15	50.60000 -2.20	52.80	50.40	52.40	11,864
11 Sep 15	52.80000 -1.00	53.40	51.40	52.60	13,177
10 Sep 15	53.80000 +2.60	55.00	50.20	51.00	21,629
09 Sep 15	51.20000 -1.60	54.32	51.00	54.00	11,435
08 Sep 15	52.80000 +2.40	53.20	50.40	51.00	12,539
04 Sep 15	50.40000 -0.80	52.00	50.00	50.40	6,965
03 Sep 15	51.20000 -2.80	54.60	50.40	53.80	11,613
02 Sep 15	54.00000 +3.80	54.00	50.00	50.80	18,754
01 Sep 15	50.20000 -2.20	52.80	50.00	50.60	14,701
31 Aug 15	52.40000 +0.60	53.20	51.00	51.00	22,099
28 Aug 15	51.80000 +1.80	52.00	48.80	49.20	10,742
27 Aug 15	50.00000 +2.40	50.60	46.40	48.00	26,338
26 Aug 15	47.60000 -1.00	50.20	45.00	49.80	32,893
25 Aug 15	48.60000 +2.00	50.00	47.20	48.60	27,421
24 Aug 15	46.60000 -4.80	50.80	45.40	48.40	32,754
21 Aug 15	51.40000 +1.00	53.80	48.60	48.60	25,619
20 Aug 15	50.40000 -3.00	53.80	50.20	52.20	19,090
19 Aug 15	53.40000 -1.80	55.00	52.80	55.00	12,860
18 Aug 15	55.20000 -3.20	58.80	55.00	57.60	18,346
17 Aug 15	58.40000 +2.20	58.40	55.20	55.40	22,248
14 Aug 15	56.20000 -1.40	58.00	53.40	58.00	30,323
13 Aug 15	57.60000 +5.40	58.80	52.00	53.60	41,651
12 Aug 15	52.20000 +0.20	53.40	47.00	52.00	47,525
11 Aug 15	52.00000 +1.20	54.80	50.70	51.60	30,449
10 Aug 15	50.80000 -4.80	55.40	50.00	55.40	46,792
07 Aug 15	55.60000 +0.80	56.20	51.70	54.20	42,145
06 Aug 15	54.80000 -6.80	61.00	54.60	60.20	44,256
05 Aug 15	61.60000 +0.00	63.00	60.55	63.00	20,439
04 Aug 15	61.60000 +0.40	62.40	60.00	62.40	17,056
03 Aug 15	61.20000 -1.60	63.80	59.20	63.00	34,965
31 Jul 15	62.80000 -1.20	64.20	61.40	64.00	24,534
30 Jul 15	64.00000 +0.60	64.80	44.20	54.40	25,746
29 Jul 15	63.40000 +0.00	64.00	61.20	63.80	25,213
28 Jul 15	63.40000 +0.00	64.60	62.40	64.00	27,220
27 Jul 15	63.40000 -2.60	65.50	60.80	65.40	59,684
24 Jul 15	66.00000 -5.40	73.60	66.00	70.40	41,872
23 Jul 15	71.40000 +2.40	72.80	69.00	69.00	39,042
22 Jul 15	69.00000 -1.00	69.80	67.30	68.60	20,585
21 Jul 15	70.00000 +1.80	70.60	65.40	68.60	38,502
20 Jul 15	68.20000 -6.30	75.00	68.00	74.20	38,416
17 Jul 15	74.50000 +2.10	75.00	71.60	72.20	25,549
16 Jul 15	72.39999 +1.00	73.40	70.40	72.00	32,562
15 Jul 15	71.40000 +3.20	74.80	67.20	68.80	103,328
14 Jul 15	68.20000 +3.60	68.60	64.60	65.20	25,639
13 Jul 15	64.60000 -1.60	67.60	64.40	66.40	18,623
10 Jul 15	66.20000 +4.20	66.40	61.60	63.20	33,318
09 Jul 15	62.00000 -0.80	65.60	60.80	64.00	43,747
08 Jul 15	62.80000 -5.60	68.00	61.60	68.00	35,320
07 Jul 15	68.40000 +1.80	69.20	64.00	66.20	50,816
06 Jul 15	66.60000 +3.00	66.80	61.80	62.60	35,907
02 Jul 15	63.60000 -2.00	66.00	63.00	66.00	22,113
01 Jul 15	65.60000 -0.60	68.00	64.20	67.40	42,395
30 Jun 15	66.20000 +3.80	66.20	61.70	63.20	41,207
29 Jun 15	62.40000 -0.60	63.80	61.00	63.40	32,966
26 Jun 15	63.00000 +3.40	63.80	59.00	59.40	773,643
25 Jun 15	59.60000 -0.80	61.60	59.00	60.40	39,806
24 Jun 15	60.40000 -5.60	68.26	59.00	66.20	55,936
23 Jun 15	66.00000 +1.80	66.40	63.60	64.20	48,902
22 Jun 15	64.20000 +1.00	65.00	63.20	63.20	20,071
19 Jun 15	63.20000 -1.40	65.40	63.00	64.20	24,950
18 Jun 15	64.60000 +0.60	66.00	62.60	63.80	38,997
17 Jun 15	64.00000 +0.60	65.00	62.60	64.20	25,649
16 Jun 15	63.40000 -2.20	67.00	62.40	62.40	27,675
15 Jun 15	65.60000 +2.00	66.00	62.00	63.00	37,901
12 Jun 15	63.60000 -3.80	67.40	63.60	66.80	22,857
11 Jun 15	67.39999 -2.00	69.60	64.40	69.60	26,697
10 Jun 15	69.40000 +0.80	69.80	66.40	69.00	16,223
09 Jun 15	68.60000 -0.60	70.00	64.80	70.00	24,201
08 Jun 15	69.20000 -1.20	70.40	68.40	69.80	17,912
05 Jun 15	70.40000 +2.20	70.60	66.70	67.40	21,795
04 Jun 15	68.20000 -1.80	69.60	66.00	68.80	34,240
03 Jun 15	70.00000 +0.00	72.60	69.40	70.80	41,928
02 Jun 15	70.00000 +3.80	73.00	65.40	66.20	76,731
01 Jun 15	66.20000 -1.20	68.80	63.80	67.80	72,004
29 May 15	67.39999 +2.40	67.60	64.20	65.00	47,934
28 May 15	65.00000 +1.00	66.80	60.40	63.60	60,471
27 May 15	64.00000 +1.60	64.40	60.00	62.80	46,044
26 May 15	62.40000 +1.60	63.00	59.60	59.60	23,095
22 May 15	60.80000 -1.20	62.80	58.80	62.00	17,164
21 May 15	62.00000 +1.00	63.00	61.00	61.60	23,033
20 May 15	61.00000 +2.80	61.70	57.00	58.20	29,047
19 May 15	58.20000 -4.20	63.40	58.00	62.40	30,038
18 May 15	62.40000 -0.80	63.60	61.60	62.00	17,032
15 May 15	63.20000 -1.20	64.60	62.00	64.20	23,425
14 May 15	64.40000 +4.00	64.40	57.60	60.00	60,763
13 May 15	60.40000 +1.60	62.00	58.60	59.00	70,874
12 May 15	58.80000 +3.00	58.80	55.20	55.80	25,221
11 May 15	55.80000 +1.00	56.80	54.80	54.80	16,822
08 May 15	54.80000 +0.00	56.40	54.40	55.00	18,878
07 May 15	54.80000 +2.40	55.00	50.00	50.20	35,559
06 May 15	52.40000 -1.40	54.80	52.20	54.80	37,104
05 May 15	53.80000 -0.20	55.20	51.60	55.00	37,869
04 May 15	54.00000 +1.40	55.50	52.20	52.20	19,446
01 May 15	52.60000 +1.20	53.10	51.00	52.00	9,187
30 Apr 15	51.40000 -0.80	52.40	50.40	51.60	21,259
29 Apr 15	52.20000 -1.20	55.30	51.60	53.00	22,115
28 Apr 15	53.40000 -4.20	58.80	52.60	57.40	44,048
27 Apr 15	57.60000 -1.60	59.60	57.20	58.80	40,600
24 Apr 15	59.20000 -0.20	60.40	58.40	59.60	20,122
23 Apr 15	59.40000 +1.80	59.60	55.00	56.80	50,046
22 Apr 15	57.60000 +1.80	57.80	55.00	56.40	30,764
21 Apr 15	55.80000 -1.20	57.00	55.64	57.00	21,777
20 Apr 15	57.00000 +1.20	57.00	52.80	55.60	36,977
17 Apr 15	55.80000 +0.40	56.40	53.60	55.20	54,413
16 Apr 15	55.40000 -1.60	57.40	54.40	57.40	23,825
15 Apr 15	57.00000 +0.00	57.90	56.00	57.80	17,323
14 Apr 15	57.00000 +0.20	58.00	55.90	56.80	25,579
13 Apr 15	56.80000 +0.80	57.40	55.40	56.40	31,583
10 Apr 15	56.00000 -0.20	56.80	55.20	56.40	22,672
09 Apr 15	56.20000 -0.20	57.20	53.90	56.60	34,161
08 Apr 15	56.40000 +3.80	57.00	52.40	52.60	56,594
07 Apr 15	52.60000 +2.00	53.60	50.40	50.60	38,555
06 Apr 15	50.60000 +3.60	54.00	49.40	50.40	99,316
02 Apr 15	47.00000 +0.00	47.00	44.80	46.40	34,610
01 Apr 15	47.00000 -1.00	48.00	45.20	48.00	46,238
31 Mar 15	48.00000 -2.00	49.99	45.80	49.20	75,699
30 Mar 15	50.00000 -0.80	52.60	48.80	51.00	39,146
27 Mar 15	50.80000 -0.80	52.60	49.40	51.60	30,724
26 Mar 15	51.60000 +0.60	52.00	48.00	51.00	37,004
25 Mar 15	51.00000 -1.40	54.00	50.40	53.20	39,011
24 Mar 15	52.40000 +0.80	56.80	51.20	51.60	67,499
23 Mar 15	51.60000 -3.00	54.60	50.80	54.00	44,469
20 Mar 15	54.60000 -2.60	58.40	54.20	56.80	55,309
19 Mar 15	57.20000 -1.40	59.20	57.20	58.80	30,406
18 Mar 15	58.60000 +0.20	60.00	57.60	58.00	43,495
17 Mar 15	58.40000 +1.90	59.20	55.80	55.80	55,595
16 Mar 15	56.50000 -3.90	60.30	56.00	59.60	71,325
13 Mar 15	60.40000 -0.20	61.00	59.60	60.00	33,275
12 Mar 15	60.60000 +0.00	61.20	59.00	60.20	35,945
11 Mar 15	60.60000 -1.20	62.00	58.80	61.80	44,871
10 Mar 15	61.80000 -0.20	63.00	59.20	60.80	46,484
09 Mar 15	62.00000 +1.20	63.00	61.10	61.60	46,102
06 Mar 15	60.80000 -5.80	67.00	60.60	66.40	136,437
05 Mar 15	66.60000 +3.40	67.00	62.80	63.20	116,716
04 Mar 15	63.20000 +0.20	63.90	59.80	62.80	94,873
03 Mar 15	63.00000 +1.40	64.00	61.20	61.60	99,847
02 Mar 15	61.60000 +0.00	63.00	61.20	61.20	85,537
27 Feb 15	61.60000 -1.40	63.20	59.60	61.40	93,198
26 Feb 15	63.00000 -0.20	63.40	59.40	62.00	100,998
25 Feb 15	63.20000 +7.20	64.00	57.00	58.80	441,947
24 Feb 15	56.00000 -7.00	62.80	55.40	62.40	198,088
23 Feb 15	63.00000 -5.00	68.80	61.40	67.60	99,056
20 Feb 15	68.00000 +0.80	70.00	64.60	66.00	112,971
19 Feb 15	67.20000 -1.40	67.80	62.60	66.40	115,283
18 Feb 15	68.60000 +0.20	70.00	60.40	69.60	318,169
17 Feb 15	68.40000 +3.80	70.00	63.20	65.20	223,751
13 Feb 15	64.60000 +5.00	64.60	57.60	60.40	199,450
12 Feb 15	59.60000 +5.00	59.60	55.00	55.00	128,498
11 Feb 15	54.60000 +1.60	55.20	52.00	53.20	92,893
10 Feb 15	53.00000 +5.20	54.00	47.80	48.20	108,723
09 Feb 15	47.80000 +3.40	51.00	43.00	44.80	108,595
06 Feb 15	44.40000 +1.20	46.00	43.00	44.20	74,391
05 Feb 15	43.20000 +2.00	43.80	41.50	42.20	57,002
04 Feb 15	41.20000 -0.20	43.80	40.40	41.80	54,189
03 Feb 15	41.40000 +2.40	42.00	38.00	40.00	86,070
02 Feb 15	39.00000 +2.20	40.00	36.40	38.00	64,827
30 Jan 15	36.80000 -0.40	38.40	36.20	38.00	29,103
29 Jan 15	37.20000 +2.00	38.80	35.60	35.60	48,909
28 Jan 15	35.20000 -2.20	37.40	34.00	37.40	49,983
27 Jan 15	37.40000 -1.40	39.00	37.20	38.20	55,682
26 Jan 15	38.80000 +5.40	39.00	34.00	34.00	102,882
23 Jan 15	33.40000 -0.20	34.20	32.00	34.00	46,080
22 Jan 15	33.60000 +5.00	34.40	29.00	29.80	130,158
21 Jan 15	28.60000 +0.60	30.20	28.40	29.00	29,582
20 Jan 15	28.00000 +0.60	28.20	26.00	27.40	10,940
16 Jan 15	27.40000 +0.80	27.80	26.20	26.20	5,523
15 Jan 15	26.60000 -1.20	28.00	26.20	27.40	8,481
14 Jan 15	27.80000 +0.80	28.20	26.60	27.20	8,213
13 Jan 15	27.00000 -1.00	28.60	27.00	27.80	11,623
12 Jan 15	28.00000 -0.20	28.80	27.00	28.20	13,156
09 Jan 15	28.20000 +0.00	29.20	27.80	28.60	12,916
08 Jan 15	28.20000 -0.80	30.20	27.80	30.00	33,914
07 Jan 15	29.00000 +3.20	29.40	26.00	26.20	25,131
06 Jan 15	25.80000 -2.80	29.16	25.40	28.60	31,598
05 Jan 15	28.60000 -1.00	30.40	28.00	30.00	17,275
02 Jan 15	29.60000 -0.40	31.00	29.60	30.40	25,441
31 Dec 14	30.00000 +1.80	30.40	27.80	28.40	56,130
30 Dec 14	28.20000 +3.00	28.80	25.20	25.20	59,501
29 Dec 14	25.20000 -0.60	27.00	25.20	26.00	30,599
26 Dec 14	25.80000 +0.00	26.16	25.20	25.60	11,859
24 Dec 14	25.80000 +0.80	26.60	25.40	25.40	7,939
23 Dec 14	25.00000 -1.20	26.40	24.00	26.40	37,191
22 Dec 14	26.20000 +2.80	27.80	23.60	23.60	44,723
19 Dec 14	23.40000 +0.40	25.60	22.80	23.00	173,491
18 Dec 14	23.00000 +0.60	24.40	21.80	22.00	23,557
17 Dec 14	22.40000 -0.60	24.00	22.30	23.40	16,963
16 Dec 14	23.00000 -0.20	23.80	22.40	22.60	33,385
15 Dec 14	23.20000 -0.40	24.00	22.40	23.60	22,901
12 Dec 14	23.60000 +0.60	25.00	23.00	23.00	15,768
11 Dec 14	23.00000 -1.20	25.40	22.90	23.80	13,863
10 Dec 14	24.20000 -2.20	26.80	22.80	26.80	31,132
09 Dec 14	26.40000 -0.20	26.80	25.60	26.20	9,460
08 Dec 14	26.60000 -1.00	27.80	25.80	27.40	18,832
05 Dec 14	27.60000 +0.20	27.83	25.60	27.00	28,742
04 Dec 14	27.40000 -0.80	28.80	26.80	28.40	12,902
03 Dec 14	28.20000 -0.20	29.00	28.00	28.00	13,548
02 Dec 14	28.40000 -0.20	29.80	28.00	29.20	12,428
01 Dec 14	28.60000 -1.00	30.40	28.40	29.60	11,911
28 Nov 14	29.60000 -0.80	30.40	29.20	30.40	7,429
26 Nov 14	30.40000 +1.80	30.60	27.80	29.00	26,876
25 Nov 14	28.60000 +1.40	29.40	26.80	27.80	32,060
24 Nov 14	27.20000 +1.00	29.40	25.80	25.80	39,820
21 Nov 14	26.20000 +1.00	26.60	25.20	25.60	20,205
20 Nov 14	25.20000 -0.80	26.00	24.80	26.00	11,748
19 Nov 14	26.00000 -0.20	26.40	25.40	26.40	14,198
18 Nov 14	26.20000 +0.00	26.40	25.80	26.20	9,312
17 Nov 14	26.20000 +0.20	26.40	25.40	25.80	10,457
14 Nov 14	26.00000 -0.20	26.40	25.40	26.40	22,433
13 Nov 14	26.20000 +0.20	26.80	25.60	25.60	17,346
12 Nov 14	26.00000 +0.20	27.00	25.20	25.20	18,943
11 Nov 14	25.80000 -0.80	27.00	25.60	27.00	12,496
10 Nov 14	26.60000 +0.60	27.70	24.40	25.20	34,409
07 Nov 14	26.00000 +0.20	27.20	25.40	25.60	17,907
06 Nov 14	25.80000 +0.40	25.80	24.60	25.60	11,600
05 Nov 14	25.40000 -0.80	26.20	25.40	25.80	7,633
04 Nov 14	26.20000 +0.40	26.20	25.60	25.60	5,592
03 Nov 14	25.80000 -0.40	26.20	25.52	26.00	9,634
31 Oct 14	26.20000 +0.80	26.20	25.40	25.40	9,478
30 Oct 14	25.40000 -0.80	26.40	24.00	26.20	19,832
29 Oct 14	26.20000 +0.40	26.80	25.40	25.80	6,647
28 Oct 14	25.80000 +0.20	26.20	25.00	25.00	12,736
27 Oct 14	25.60000 -0.80	27.20	25.20	26.00	9,389
24 Oct 14	26.40000 -0.60	27.20	25.60	26.60	6,934
23 Oct 14	27.00000 -0.40	27.40	26.00	27.40	21,364
22 Oct 14	27.40000 -0.40	28.00	26.80	27.80	11,457
21 Oct 14	27.80000 +0.20	28.40	27.20	27.40	6,940
20 Oct 14	27.60000 -0.20	28.40	27.20	27.20	6,997
17 Oct 14	27.80000 -0.40	28.80	27.20	28.20	11,895
16 Oct 14	28.20000 +0.80	28.98	26.00	26.60	15,227
15 Oct 14	27.40000 +1.40	27.80	25.40	25.80	16,177
14 Oct 14	26.00000 +1.00	27.60	25.00	25.00	25,482
13 Oct 14	25.00000 +0.60	26.80	24.00	24.00	12,624
10 Oct 14	24.40000 +0.00	25.60	23.80	24.00	14,014
09 Oct 14	24.40000 -2.40	26.80	24.20	26.80	24,495
08 Oct 14	26.80000 +1.00	27.00	25.60	25.80	19,423
07 Oct 14	25.80000 -1.60	27.40	25.80	27.20	16,804
06 Oct 14	27.40000 -1.20	29.00	27.20	29.00	13,736
03 Oct 14	28.60000 +0.40	29.00	27.20	28.20	15,716
02 Oct 14	28.20000 +2.20	29.20	26.00	26.00	26,087
01 Oct 14	26.00000 -2.20	28.80	25.80	28.20	27,136
30 Sep 14	28.20000 -0.20	29.00	28.20	28.40	13,380
29 Sep 14	28.40000 +0.40	28.60	28.00	28.00	11,608
26 Sep 14	28.00000 -0.20	29.00	27.60	28.00	9,923
25 Sep 14	28.20000 -1.00	29.20	27.60	28.80	20,944
24 Sep 14	29.20000 -0.20	29.40	28.40	29.20	16,473
23 Sep 14	29.40000 +0.60	29.60	28.20	28.60	13,970
22 Sep 14	28.80000 -1.60	30.40	27.00	30.00	56,540
19 Sep 14	30.40000 -0.80	31.40	29.60	31.20	43,510
18 Sep 14	31.20000 +0.00	31.80	31.00	31.40	12,070
17 Sep 14	31.20000 -0.20	31.80	31.00	31.20	16,555
16 Sep 14	31.40000 -0.20	32.00	31.00	31.60	18,500
15 Sep 14	31.60000 -0.60	32.80	31.00	32.40	24,720
12 Sep 14	32.20000 +0.60	32.20	31.60	31.80	19,720
11 Sep 14	31.60000 -0.60	32.40	31.00	32.00	28,730
10 Sep 14	32.20000 +0.00	32.40	31.60	32.20	20,005
09 Sep 14	32.20000 +0.00	33.00	32.20	32.40	16,940
08 Sep 14	32.20000 +0.00	32.80	32.00	32.00	19,150
05 Sep 14	32.20000 -0.80	33.00	32.00	32.80	22,345
04 Sep 14	33.00000 +0.40	33.20	32.60	33.00	17,500
03 Sep 14	32.60000 -1.40	34.20	32.00	34.20	36,350
02 Sep 14	34.00000 -1.00	35.40	33.40	35.00	33,640
29 Aug 14	35.00000 +1.20	35.60	34.00	34.60	50,525
28 Aug 14	33.80000 +2.00	34.20	31.80	31.80	76,675
27 Aug 14	31.80000 +0.00	32.20	31.00	31.80	24,745
26 Aug 14	31.80000 +0.00	32.40	31.00	31.80	22,150
25 Aug 14	31.80000 +0.10	32.80	31.00	31.80	33,515
22 Aug 14	31.70000 -1.30	33.08	30.60	33.00	99,745
21 Aug 14	33.00000 -0.40	33.20	32.20	33.20	42,960
20 Aug 14	33.40000 -0.60	34.00	33.40	33.80	40,060
19 Aug 14	34.00000 +1.00	34.40	32.80	33.00	29,415
18 Aug 14	33.00000 +0.00	33.40	32.60	33.40	34,475
15 Aug 14	33.00000 +0.20	33.40	32.60	33.00	44,355
14 Aug 14	32.80000 +0.00	33.40	32.60	32.60	58,780
13 Aug 14	32.80000 -0.80	33.60	32.80	33.40	58,200
12 Aug 14	33.60000 +0.20	34.00	33.40	33.40	39,180
11 Aug 14	33.40000 -2.00	36.20	33.40	34.60	67,310
08 Aug 14	35.40000 -0.80	37.20	35.00	37.20	35,695
07 Aug 14	36.20000 -2.20	39.00	35.60	39.00	54,895
06 Aug 14	38.40000 +1.60	39.00	36.20	36.60	50,240
05 Aug 14	36.80000 +0.60	36.80	35.40	36.00	24,250
04 Aug 14	36.20000 -2.20	38.80	35.60	38.80	42,555
01 Aug 14	38.40000 -0.40	40.60	38.00	39.60	49,070
31 Jul 14	38.80000 +1.20	41.20	37.00	37.40	88,755
30 Jul 14	37.60000 +1.60	37.60	36.40	36.60	31,645
29 Jul 14	36.00000 +0.60	36.80	35.20	35.80	22,360
28 Jul 14	35.40000 -0.60	36.40	35.20	36.00	21,785
25 Jul 14	36.00000 +0.20	36.20	35.20	35.80	24,365
24 Jul 14	35.80000 +0.20	36.20	35.40	35.80	20,405
23 Jul 14	35.60000 +0.20	35.80	35.00	35.80	32,520
22 Jul 14	35.40000 +0.60	35.80	35.00	35.60	23,095
21 Jul 14	34.80000 +1.40	34.80	33.80	33.80	24,905
18 Jul 14	33.40000 -0.40	34.00	32.80	33.40	46,505
17 Jul 14	33.80000 -1.20	35.54	33.60	35.20	28,975
16 Jul 14	35.00000 -0.20	36.60	34.20	36.00	29,375
15 Jul 14	35.20000 -2.20	37.60	35.00	37.60	46,280
14 Jul 14	37.40000 +0.80	38.18	36.40	37.40	29,705
11 Jul 14	36.60000 +2.80	36.80	33.80	34.00	38,245
10 Jul 14	33.80000 -0.60	34.80	33.60	34.00	14,150
09 Jul 14	34.40000 +0.80	34.80	32.80	34.20	26,010
08 Jul 14	33.60000 -2.00	35.20	32.40	35.00	48,130
07 Jul 14	35.60000 -2.00	38.20	35.40	37.60	25,980
03 Jul 14	37.60000 +0.20	38.10	36.20	37.80	26,355
02 Jul 14	37.40000 -1.40	39.60	37.00	39.00	50,215
01 Jul 14	38.80000 +1.60	40.20	37.20	37.60	96,835
30 Jun 14	37.20000 +3.80	37.20	33.60	34.60	103,360
27 Jun 14	33.40000 +0.20	34.20	32.20	32.80	659,225
26 Jun 14	33.20000 -0.60	34.60	33.00	34.00	42,665
25 Jun 14	33.80000 -0.60	35.80	33.20	35.80	75,710
24 Jun 14	34.40000 +0.60	37.10	33.80	34.20	201,855
23 Jun 14	33.80000 +1.20	35.40	33.60	35.00	91,535
20 Jun 14	32.60000 -1.60	34.80	32.40	34.60	56,520
19 Jun 14	34.20000 +0.60	34.80	33.20	33.80	34,555
18 Jun 14	33.60000 +0.20	33.80	32.20	33.40	43,685
17 Jun 14	33.40000 +0.20	34.60	33.20	33.40	22,275
16 Jun 14	33.20000 +0.60	34.00	32.20	32.40	26,705
13 Jun 14	32.60000 -0.60	34.40	32.40	33.60	22,765
12 Jun 14	33.20000 -0.80	34.40	33.20	33.80	26,225
11 Jun 14	34.00000 +0.40	35.60	33.40	33.80	46,900
10 Jun 14	33.60000 -1.20	35.00	33.40	34.80	32,915
09 Jun 14	34.80000 +1.60	35.20	33.20	33.40	33,055
06 Jun 14	33.20000 +0.20	33.40	32.00	33.00	46,895
05 Jun 14	33.00000 -1.00	35.20	33.00	34.00	38,370
04 Jun 14	34.00000 +0.20	34.00	32.00	33.80	65,090
03 Jun 14	33.80000 -1.20	35.00	33.20	35.00	22,135
02 Jun 14	35.00000 -0.60	36.20	34.40	35.60	19,920
30 May 14	35.60000 -2.00	38.60	35.20	37.80	61,370
29 May 14	37.60000 -1.40	39.60	37.20	38.80	19,115
28 May 14	39.00000 +0.20	40.00	38.00	38.40	21,710
27 May 14	38.80000 +2.40	39.00	36.60	37.40	24,970
23 May 14	36.40000 +0.00	37.60	35.40	36.60	16,170
22 May 14	36.40000 +1.80	36.80	34.20	34.60	31,130
21 May 14	34.60000 -1.40	36.40	33.00	36.00	34,425
20 May 14	36.00000 -0.80	37.20	35.40	36.40	24,915
19 May 14	36.80000 -0.80	37.60	35.60	37.20	28,795
16 May 14	37.60000 -0.60	38.80	37.20	38.00	21,325
15 May 14	38.20000 -1.40	39.60	37.20	39.20	27,430
14 May 14	39.60000 -0.40	40.40	38.80	40.00	23,525
13 May 14	40.00000 -1.20	41.40	39.80	41.00	18,820
12 May 14	41.20000 +1.00	41.60	38.80	40.20	21,370
09 May 14	40.20000 +1.40	40.60	38.20	38.20	19,960
08 May 14	38.80000 -1.40	40.60	38.20	40.40	33,455
07 May 14	40.20000 -1.80	42.00	38.20	41.80	31,845
06 May 14	42.00000 -1.00	43.20	41.60	42.80	25,195
05 May 14	43.00000 +0.00	44.00	41.60	42.60	24,030
02 May 14	43.00000 -2.40	45.20	42.80	45.00	25,020
01 May 14	45.40000 +0.20	46.40	44.00	45.00	18,830
30 Apr 14	45.20000 -0.20	45.70	43.00	45.20	20,965
29 Apr 14	45.40000 +1.60	45.80	43.40	44.60	22,375
28 Apr 14	43.80000 +0.80	44.40	41.40	43.20	22,810
25 Apr 14	43.00000 -2.40	46.40	43.00	45.00	24,745
24 Apr 14	45.40000 -0.80	46.60	44.00	46.40	19,180
23 Apr 14	46.20000 -3.10	50.00	45.60	49.00	21,775
22 Apr 14	49.30000 +1.90	49.80	46.60	46.80	23,700
21 Apr 14	47.40000 +1.60	47.60	44.80	47.00	15,590
17 Apr 14	45.80000 -0.20	47.80	44.20	46.00	33,090
16 Apr 14	46.00000 -0.40	46.60	44.40	46.60	25,345
15 Apr 14	46.40000 +0.60	47.20	41.80	46.00	45,270
14 Apr 14	45.80000 -1.60	50.20	45.00	48.60	32,015
11 Apr 14	47.40000 -2.80	52.00	47.20	49.40	46,960
10 Apr 14	50.20000 -4.20	54.20	49.80	54.00	54,460
09 Apr 14	54.40000 +0.40	54.40	52.80	54.00	21,585
08 Apr 14	54.00000 +0.80	54.80	51.20	53.80	26,960
07 Apr 14	53.20000 +0.20	54.80	51.40	53.00	27,750
04 Apr 14	53.00000 -2.80	58.00	52.60	56.80	42,440
03 Apr 14	55.80000 -2.60	58.60	55.20	58.60	25,405
02 Apr 14	58.40000 -1.00	59.80	56.80	59.80	27,835
01 Apr 14	59.40000 +3.00	59.80	56.00	56.00	35,545
31 Mar 14	56.40000 +1.40	62.00	55.50	62.00	53,820
28 Mar 14	55.00000 -2.20	57.80	54.00	57.60	28,865
27 Mar 14	57.20000 +3.40	57.40	53.33	53.80	29,305
26 Mar 14	53.80000 -4.40	59.00	53.70	59.00	28,635
25 Mar 14	58.20000 +1.40	60.00	56.60	57.60	21,905
24 Mar 14	56.80000 -5.00	62.20	54.61	61.80	64,125
21 Mar 14	61.80000 -1.20	64.00	60.40	63.80	37,345
20 Mar 14	63.00000 -1.00	64.16	62.40	63.80	19,580
19 Mar 14	64.00000 -2.60	66.80	63.60	66.20	29,030
18 Mar 14	66.60000 +2.60	66.80	62.60	64.00	33,780
17 Mar 14	64.00000 +3.20	64.00	60.00	61.40	36,185
14 Mar 14	60.80000 -1.40	62.20	60.60	61.60	12,660
13 Mar 14	62.20000 -1.20	64.00	60.80	63.80	24,735
12 Mar 14	63.40000 +1.80	63.60	60.60	61.00	20,480
11 Mar 14	61.60000 -0.20	63.60	61.00	62.00	31,355
10 Mar 14	61.80000 +2.60	62.10	57.80	58.80	25,510
07 Mar 14	59.20000 +0.20	60.00	57.40	59.80	21,095
06 Mar 14	59.00000 -2.20	61.80	58.00	61.20	23,515
05 Mar 14	61.20000 -1.60	62.40	60.00	62.40	23,195
04 Mar 14	62.80000 +4.60	63.80	59.20	59.20	38,140
03 Mar 14	58.20000 -2.80	62.00	58.00	60.00	31,590
28 Feb 14	61.00000 -3.20	64.80	60.40	64.80	33,080
27 Feb 14	64.20000 -0.60	65.00	63.20	64.20	25,810
26 Feb 14	64.80000 +0.20	66.20	63.00	65.00	23,505
25 Feb 14	64.60000 -2.20	66.60	63.60	66.40	30,510
24 Feb 14	66.80000 +0.60	67.00	61.60	66.20	40,690
21 Feb 14	66.20000 +2.20	68.00	63.40	64.00	45,490
20 Feb 14	64.00000 +4.60	64.60	60.00	64.00	43,410
19 Feb 14	59.40000 -2.40	63.00	59.40	61.80	25,735
18 Feb 14	61.80000 +2.60	62.00	58.60	59.60	22,680
14 Feb 14	59.20000 -1.20	60.60	58.80	60.60	13,385
13 Feb 14	60.40000 +1.40	60.60	58.20	58.40	11,505
12 Feb 14	59.00000 -2.00	61.00	58.60	58.60	25,705
11 Feb 14	61.00000 +1.20	61.20	59.80	60.00	23,675
10 Feb 14	59.80000 +2.60	60.00	55.20	56.40	25,155
07 Feb 14	57.20000 +3.80	59.20	53.60	53.60	28,615
06 Feb 14	53.40000 +0.00	54.40	52.20	53.80	13,730
05 Feb 14	53.40000 -1.20	56.00	51.20	54.60	28,680
04 Feb 14	54.60000 +0.80	57.20	53.60	53.80	20,135
03 Feb 14	53.80000 -2.80	58.60	53.20	57.00	35,170
31 Jan 14	56.60000 -2.40	59.20	56.60	57.40	25,525
30 Jan 14	59.00000 +1.00	60.60	59.00	59.00	17,000
29 Jan 14	58.00000 -2.40	60.60	56.40	60.00	24,870
28 Jan 14	60.40000 +1.60	60.80	58.20	59.40	20,315
27 Jan 14	58.80000 +1.00	62.00	54.40	62.00	59,665
24 Jan 14	57.80000 -1.20	59.50	56.00	59.00	24,080
23 Jan 14	59.00000 -2.60	61.60	58.00	61.60	30,215
22 Jan 14	61.60000 +0.00	62.60	60.80	62.00	16,550
21 Jan 14	61.60000 +0.00	63.00	60.40	61.40	22,615
17 Jan 14	61.60000 +0.20	63.40	60.90	61.40	21,525
16 Jan 14	61.40000 -1.60	63.50	60.80	63.20	14,715
15 Jan 14	63.00000 +1.20	63.60	61.40	62.20	21,720
14 Jan 14	61.80000 +1.80	62.00	60.00	60.60	21,570
13 Jan 14	60.00000 +1.20	62.60	57.60	59.20	35,570
10 Jan 14	58.80000 -0.40	59.80	57.00	59.80	23,885
09 Jan 14	59.20000 -0.20	60.00	55.80	59.40	39,705
08 Jan 14	59.40000 +0.00	60.00	58.40	59.20	16,700
07 Jan 14	59.40000 -0.40	60.40	57.80	59.80	20,060
06 Jan 14	59.80000 +1.00	61.40	57.00	59.00	26,070
03 Jan 14	58.80000 +1.40	59.20	57.20	57.20	16,845
02 Jan 14	57.40000 +1.00	57.82	55.80	56.20	22,175
31 Dec 13	56.40000 +0.20	56.80	55.40	55.80	23,735
30 Dec 13	56.20000 +0.00	56.40	55.20	56.40	28,635
27 Dec 13	56.20000 +0.20	56.80	55.40	56.40	17,230
26 Dec 13	56.00000 -0.60	57.40	56.00	56.40	15,650
24 Dec 13	56.60000 +0.40	57.40	55.60	56.00	11,060
23 Dec 13	56.20000 -0.20	56.80	54.60	55.60	33,165
20 Dec 13	56.40000 +1.60	56.60	54.20	55.00	68,975
19 Dec 13	54.80000 +3.60	55.40	51.20	51.40	39,140
18 Dec 13	51.20000 +1.20	51.60	48.80	50.40	39,135
17 Dec 13	50.00000 -1.20	51.00	49.60	51.00	20,670
16 Dec 13	51.20000 +0.40	52.80	50.40	50.80	28,795
13 Dec 13	50.80000 +0.20	51.60	50.00	51.60	26,795
12 Dec 13	50.60000 +1.40	52.40	49.00	50.00	47,265
11 Dec 13	49.20000 -6.20	55.80	49.00	55.60	78,925
10 Dec 13	55.40000 -0.40	58.20	54.40	57.20	67,340
09 Dec 13	55.80000 -12.80	69.20	54.20	68.40	114,925
06 Dec 13	68.60000 +1.00	73.00	67.80	72.40	30,820
05 Dec 13	67.60001 +1.20	68.40	65.40	66.40	16,455
04 Dec 13	66.40000 -2.20	68.00	64.60	68.00	21,140
03 Dec 13	68.60000 +4.40	70.00	64.00	64.20	28,910
02 Dec 13	64.20000 +0.20	65.56	62.60	64.00	35,365
29 Nov 13	64.00000 -3.00	67.40	61.80	67.00	20,025
27 Nov 13	67.00000 +1.20	67.00	63.20	66.20	39,540
26 Nov 13	65.80000 +2.80	65.80	62.20	63.00	64,645
25 Nov 13	63.00000 +6.60	64.00	56.40	57.00	99,740
22 Nov 13	56.40000 +1.20	58.00	54.60	55.60	28,140
21 Nov 13	55.20000 +0.80	55.80	54.96	55.00	23,255
20 Nov 13	54.40000 -0.40	56.60	54.20	55.40	17,850
19 Nov 13	54.80000 -0.10	55.83	54.60	55.80	21,810
18 Nov 13	54.90000 -1.50	58.00	54.80	56.20	35,695
15 Nov 13	56.40000 -1.00	58.00	55.40	57.60	17,685
14 Nov 13	57.40000 +1.40	58.00	55.00	56.00	21,215
13 Nov 13	56.00000 -0.80	57.00	55.60	56.40	21,160
12 Nov 13	56.80000 -0.20	59.40	56.20	57.00	38,905
11 Nov 13	57.00000 +2.00	58.20	55.20	55.40	23,385
08 Nov 13	55.00000 -3.20	60.20	54.20	59.00	67,115
07 Nov 13	58.20000 +1.00	60.60	55.00	57.40	71,160
06 Nov 13	57.20000 -20.60	66.40	56.80	66.40	139,580
05 Nov 13	77.80000 -1.20	80.00	77.20	78.40	15,345
04 Nov 13	79.00000 +0.40	80.20	78.40	79.00	14,225
01 Nov 13	78.60000 -1.20	79.80	77.00	79.60	19,040
31 Oct 13	79.80000 -0.20	81.00	77.00	80.00	18,075
30 Oct 13	80.00000 -5.80	86.00	79.80	86.00	21,895
29 Oct 13	85.80000 +0.40	86.40	84.20	86.00	11,065
28 Oct 13	85.40000 -1.00	86.80	84.60	86.20	12,270
25 Oct 13	86.40000 -2.20	88.60	86.10	88.60	9,700
24 Oct 13	88.60000 +1.00	89.40	87.00	87.40	14,980
23 Oct 13	87.60001 -0.60	89.00	86.40	87.20	13,100
22 Oct 13	88.20000 -2.60	91.80	87.00	91.20	17,425
21 Oct 13	90.80000 -0.40	91.20	88.20	90.80	43,980
18 Oct 13	91.20000 +3.20	91.80	87.30	89.40	52,590
17 Oct 13	88.00000 +3.40	88.20	83.50	83.80	44,225
16 Oct 13	84.60000 +1.80	84.80	82.00	83.40	16,740
15 Oct 13	82.80000 -2.40	85.40	82.00	85.00	18,400
14 Oct 13	85.20000 -0.60	86.20	83.20	85.40	20,475
11 Oct 13	85.80000 +5.42	86.00	78.40	80.00	81,335
10 Oct 13	80.38000 +3.98	80.40	76.40	78.00	34,650
09 Oct 13	76.40000 -0.60	78.40	73.20	77.20	46,805
08 Oct 13	77.00000 -6.20	85.00	75.80	83.40	53,795
07 Oct 13	83.20000 -3.20	86.00	82.20	85.00	42,710
04 Oct 13	86.40000 -3.80	91.00	86.00	90.60	42,830
03 Oct 13	90.20000 -2.40	93.20	87.40	92.60	75,595
02 Oct 13	92.60001 +3.40	94.80	90.20	90.20	87,315
01 Oct 13	89.20000 +0.00	89.80	87.80	89.40	23,400
30 Sep 13	89.20000 +3.20	89.80	84.63	87.80	42,935
27 Sep 13	86.00000 -2.00	88.80	85.80	87.00	22,340
26 Sep 13	88.00000 +2.20	88.00	84.20	86.40	25,750
25 Sep 13	85.80000 +0.80	86.60	84.80	84.80	12,930
24 Sep 13	85.00000 -0.60	86.60	83.00	85.40	16,615
23 Sep 13	85.60001 -0.20	86.20	83.36	85.40	10,825
20 Sep 13	85.80000 -2.00	88.00	83.60	88.00	22,980
19 Sep 13	87.80000 +2.20	88.00	85.60	85.60	14,365
18 Sep 13	85.60001 -0.40	86.90	84.00	86.00	11,930
17 Sep 13	86.00000 +0.80	86.20	83.40	85.20	9,160
16 Sep 13	85.20000 -1.00	87.50	84.60	87.40	18,145
13 Sep 13	86.20000 +2.00	86.80	83.60	84.80	11,000
12 Sep 13	84.20000 +0.20	84.60	81.00	84.00	17,530
11 Sep 13	84.00000 -2.20	86.20	83.90	85.60	11,845
10 Sep 13	86.20000 -1.80	89.40	85.50	88.40	27,035
09 Sep 13	88.00000 +2.20	88.00	85.00	86.00	26,340
06 Sep 13	85.80000 -1.20	89.40	82.80	87.80	22,825
05 Sep 13	87.00000 -0.40	89.20	86.60	87.20	15,930
04 Sep 13	87.39999 -0.20	88.20	85.60	87.40	26,620
03 Sep 13	87.60001 +0.00	90.40	86.40	89.20	14,285
30 Aug 13	87.60001 -3.80	92.00	86.40	91.20	35,685
29 Aug 13	91.40000 +7.20	92.60	84.20	84.60	61,130
28 Aug 13	84.20000 +2.00	86.10	82.40	82.40	79,245
27 Aug 13	82.20000 -6.00	87.60	82.20	87.20	28,215
26 Aug 13	88.20000 +1.60	91.40	86.60	87.00	36,495
23 Aug 13	86.60000 -2.00	88.00	85.40	88.00	15,185
22 Aug 13	88.60000 +1.40	89.80	85.80	87.80	15,675
21 Aug 13	87.20000 +5.60	89.20	81.00	81.20	59,695
20 Aug 13	81.60000 +3.40	82.00	78.20	78.40	14,625
19 Aug 13	78.20000 +0.00	81.30	77.80	77.80	13,385
16 Aug 13	78.20000 -3.40	82.10	77.60	80.80	19,405
15 Aug 13	81.60000 -0.20	84.00	80.20	80.20	22,235
14 Aug 13	81.80000 +1.20	82.60	79.60	80.40	15,260
13 Aug 13	80.60001 +3.60	81.00	77.00	77.40	31,625
12 Aug 13	77.00000 +1.20	78.40	74.40	74.40	8,955
09 Aug 13	75.80000 +0.00	78.80	74.40	76.00	10,010
08 Aug 13	75.80000 -1.60	79.80	74.60	78.20	17,265
07 Aug 13	77.39999 -5.20	82.20	77.40	82.00	23,040
06 Aug 13	82.60001 -1.40	85.10	80.80	84.00	20,755
05 Aug 13	84.00000 +3.80	84.80	80.00	80.00	22,495
02 Aug 13	80.20000 -1.20	81.80	79.60	80.80	10,325
01 Aug 13	81.40000 -1.60	84.19	80.00	83.60	10,270
31 Jul 13	83.00000 +4.80	83.58	77.20	78.80	30,665
30 Jul 13	78.20000 -0.20	79.00	76.30	78.80	9,700
29 Jul 13	78.40000 +0.20	79.00	77.00	77.60	12,325
26 Jul 13	78.20000 -0.20	79.60	76.60	77.20	18,660
25 Jul 13	78.40000 +4.60	78.40	72.20	73.80	22,760
24 Jul 13	73.80000 +0.80	74.20	72.00	73.40	15,525
23 Jul 13	73.00000 -1.80	75.00	72.60	74.80	17,170
22 Jul 13	74.80000 -0.20	75.80	73.40	74.80	11,850
19 Jul 13	75.00000 -0.40	76.10	73.60	75.40	8,795
18 Jul 13	75.40000 -0.80	77.00	74.10	76.00	11,200
17 Jul 13	76.20000 +0.40	77.00	74.40	76.20	8,255
16 Jul 13	75.80000 -2.00	77.00	74.50	77.00	14,035
15 Jul 13	77.80000 +1.40	78.60	74.40	76.20	17,210
12 Jul 13	76.40000 +2.20	77.00	71.94	74.20	27,350
11 Jul 13	74.20000 +5.00	74.60	69.20	70.00	25,845
10 Jul 13	69.20000 -0.40	70.80	67.80	69.40	11,175
09 Jul 13	69.60000 +0.00	70.00	68.00	70.00	10,635
08 Jul 13	69.60000 -0.80	71.40	69.20	71.40	9,840
05 Jul 13	70.40000 +1.20	70.40	66.80	70.40	10,840
03 Jul 13	69.20000 +2.00	69.40	66.60	66.60	5,100
02 Jul 13	67.20000 -1.20	69.80	66.40	68.20	9,940
01 Jul 13	68.40000 +4.60	68.60	64.00	64.80	12,725
28 Jun 13	63.80000 -0.40	64.80	63.20	63.80	20,235
27 Jun 13	64.20000 +0.20	65.40	64.00	64.80	10,550
26 Jun 13	64.00000 +0.00	65.96	63.00	64.60	10,110
25 Jun 13	64.00000 -1.40	67.20	63.30	67.20	13,010
24 Jun 13	65.40000 -2.40	67.56	63.80	66.40	15,025
21 Jun 13	67.80000 +2.20	67.80	63.90	66.00	29,460
20 Jun 13	65.60000 -2.20	69.00	65.20	66.40	20,190
19 Jun 13	67.80000 -0.80	68.50	67.20	68.40	11,165
18 Jun 13	68.60000 -0.20	70.00	67.20	69.20	10,310
17 Jun 13	68.80000 +0.40	71.40	67.50	69.20	11,430
14 Jun 13	68.40000 -2.60	71.20	68.00	71.00	10,435
13 Jun 13	71.00000 +2.80	71.20	67.20	68.00	13,110
12 Jun 13	68.20000 -3.00	72.20	67.20	72.20	19,545
11 Jun 13	71.20000 +1.20	72.00	67.40	69.60	18,115
10 Jun 13	70.00000 +0.60	70.80	67.00	70.80	17,695
07 Jun 13	69.40000 -0.60	71.50	67.30	70.40	19,650
06 Jun 13	70.00000 +3.00	70.20	65.65	67.20	20,795
05 Jun 13	67.00000 -4.20	71.80	66.60	71.20	28,365
04 Jun 13	71.20000 -3.80	75.60	71.00	75.00	16,400
03 Jun 13	75.00000 -0.20	75.40	71.40	73.60	32,680
31 May 13	75.20000 -3.40	77.80	75.00	77.60	11,615
30 May 13	78.60000 +3.20	78.80	75.00	75.60	19,030
29 May 13	75.40000 -0.60	76.40	73.40	75.20	12,475
28 May 13	76.00000 -0.60	78.80	75.00	78.20	19,465
24 May 13	76.60000 +1.00	77.40	74.80	75.20	15,860
23 May 13	75.60000 +1.60	76.10	72.00	73.00	28,700
22 May 13	74.00000 -3.60	79.40	74.00	77.40	33,580
21 May 13	77.60001 -0.60	79.40	75.60	78.20	28,275
20 May 13	78.20000 -4.20	83.00	77.40	81.80	50,460
17 May 13	82.39999 +2.20	83.40	79.60	81.00	35,400
16 May 13	80.20000 -7.80	89.20	79.40	87.80	59,650
15 May 13	88.00000 -1.20	89.80	87.00	89.40	30,770
14 May 13	89.20000 +2.20	90.00	85.00	87.00	46,325
13 May 13	87.00000 +4.40	87.70	81.80	82.60	54,380
10 May 13	82.60001 +5.40	82.80	78.20	78.60	62,485
09 May 13	77.20000 +0.60	78.80	76.40	76.40	27,685
08 May 13	76.60000 +4.60	77.30	71.26	71.80	80,060
07 May 13	72.00000 -0.60	74.40	71.42	72.40	25,020
06 May 13	72.60001 -2.20	75.00	72.40	74.80	20,685
03 May 13	74.80000 +1.00	76.00	73.80	74.80	32,955
02 May 13	73.80000 +0.80	75.00	69.80	73.20	61,830
01 May 13	73.00000 -2.00	76.80	71.80	73.60	43,950
30 Apr 13	75.00000 -5.60	81.20	73.20	80.20	113,975
29 Apr 13	80.60001 +5.00	81.60	75.60	75.60	73,530
26 Apr 13	75.60000 +7.40	76.80	70.80	72.60	80,455
25 Apr 13	68.20000 +4.60	68.20	63.60	63.60	31,640
24 Apr 13	63.60000 +0.40	63.60	62.20	63.00	16,885
23 Apr 13	63.20000 +1.00	64.00	61.60	63.00	12,000
22 Apr 13	62.20000 -2.20	64.30	61.20	64.20	12,750
19 Apr 13	64.40000 +0.60	65.40	63.00	63.20	9,015
18 Apr 13	63.80000 -1.80	66.05	62.00	65.60	18,005
17 Apr 13	65.60000 +1.40	66.00	62.20	63.60	20,655
16 Apr 13	64.20000 +0.80	65.80	62.20	64.00	17,275
15 Apr 13	63.40000 -4.60	67.80	62.80	67.80	23,615
12 Apr 13	68.00000 +1.20	68.40	65.40	66.00	26,620
11 Apr 13	66.80000 +1.00	66.80	65.40	65.80	15,175
10 Apr 13	65.80000 +1.60	67.00	63.20	64.00	29,605
09 Apr 13	64.20000 +1.00	65.00	62.80	63.40	18,880
08 Apr 13	63.20000 +0.60	63.30	60.60	62.80	18,960
05 Apr 13	62.60000 +1.80	63.60	59.40	59.80	16,995
04 Apr 13	60.80000 -0.60	61.99	59.20	61.00	19,535
03 Apr 13	61.40000 -0.80	64.00	61.20	62.20	12,725
02 Apr 13	62.20000 -0.20	65.00	61.60	63.00	15,345
01 Apr 13	62.40000 -3.20	65.53	62.00	65.00	19,230
28 Mar 13	65.60000 +0.20	66.20	64.20	65.40	13,815
27 Mar 13	65.40000 -2.20	66.80	65.20	66.80	8,055
26 Mar 13	67.60001 +0.40	68.20	66.60	67.60	6,400
25 Mar 13	67.20000 -2.00	69.40	66.20	69.40	13,040
22 Mar 13	69.20000 +3.80	69.80	64.60	66.00	22,220
21 Mar 13	65.40000 +0.60	65.90	63.80	64.00	13,615
20 Mar 13	64.80000 -0.60	66.60	62.60	63.00	11,525
19 Mar 13	65.40000 -0.80	67.60	65.20	66.80	15,700
18 Mar 13	66.20000 -1.00	68.00	65.56	66.40	9,950
15 Mar 13	67.20000 -0.40	68.20	64.60	68.20	26,550
14 Mar 13	67.60001 -1.20	69.40	66.00	69.40	22,880
13 Mar 13	68.80000 -1.60	70.40	68.00	70.20	16,700
12 Mar 13	70.40000 +0.60	70.40	67.40	69.40	25,535
11 Mar 13	69.80000 +0.00	71.00	68.80	69.20	19,140
08 Mar 13	69.80000 +2.40	69.80	66.60	68.20	21,465
07 Mar 13	67.39999 +2.60	67.60	64.50	64.60	19,245
06 Mar 13	64.80000 -0.80	65.80	64.00	65.60	9,990
05 Mar 13	65.60000 +0.80	66.00	64.00	65.40	20,875
04 Mar 13	64.80000 +3.20	64.80	60.80	60.80	25,540
01 Mar 13	61.60000 +7.80	62.36	53.80	53.80	65,710
28 Feb 13	53.80000 -2.40	57.60	53.20	56.20	39,630
27 Feb 13	56.20000 -1.60	59.00	56.00	57.60	13,505
26 Feb 13	57.80000 -0.40	60.20	57.20	59.20	20,895
25 Feb 13	58.20000 +0.80	59.20	57.20	58.20	19,085
22 Feb 13	57.40000 +2.40	57.60	55.40	55.60	15,875
21 Feb 13	55.00000 -1.40	57.00	53.77	56.20	22,565
20 Feb 13	56.40000 -4.00	58.80	56.40	58.60	31,555
19 Feb 13	60.40000 +4.40	61.40	55.40	56.00	29,415
15 Feb 13	56.00000 -0.20	57.00	55.40	56.40	14,000
14 Feb 13	56.20000 -1.60	57.80	55.40	57.80	28,550
13 Feb 13	57.80000 -2.00	60.40	57.40	59.60	19,370
12 Feb 13	59.80000 +0.00	60.40	59.20	60.40	10,675
11 Feb 13	59.80000 +0.00	60.60	59.60	59.60	10,725
08 Feb 13	59.80000 -1.00	62.00	59.60	60.00	30,200
07 Feb 13	60.80000 -1.00	62.20	60.40	62.20	13,175
06 Feb 13	61.80000 -1.00	62.40	61.20	62.20	9,695
05 Feb 13	62.80000 +1.40	63.00	62.00	62.00	9,540
04 Feb 13	61.40000 -2.00	63.40	61.20	63.20	14,020
01 Feb 13	63.40000 -0.20	64.60	62.00	64.40	17,915
31 Jan 13	63.60000 +2.40	64.00	60.80	61.40	18,300
30 Jan 13	61.20000 -0.80	62.60	61.20	61.80	12,425
29 Jan 13	62.00000 -1.00	63.00	61.60	62.80	12,975
28 Jan 13	63.00000 +0.20	63.40	61.40	62.80	10,960
25 Jan 13	62.80000 +2.00	64.20	60.40	61.20	15,575
24 Jan 13	60.80000 -1.60	64.80	60.60	62.60	19,595
23 Jan 13	62.40000 -1.80	69.60	60.20	64.00	46,090
22 Jan 13	64.20000 -0.60	65.80	63.40	65.00	12,690
18 Jan 13	64.80000 -1.60	66.40	64.10	66.40	13,335
17 Jan 13	66.40000 -0.40	67.00	64.20	66.80	13,900
16 Jan 13	66.80000 -2.20	68.60	66.60	68.60	8,250
15 Jan 13	69.00000 +1.60	69.60	67.20	67.20	10,705
14 Jan 13	67.39999 +0.00	69.00	67.20	67.20	7,940
11 Jan 13	67.39999 -2.60	70.40	67.00	70.20	10,360
10 Jan 13	70.00000 -2.40	72.40	69.60	72.40	9,625
09 Jan 13	72.39999 +3.40	72.40	68.00	69.20	17,870
08 Jan 13	69.00000 +0.60	71.20	68.00	68.60	14,330
07 Jan 13	68.40000 -1.80	69.80	68.00	69.80	7,885
04 Jan 13	70.20200 -1.60	72.40	69.80	72.40	8,595
03 Jan 13	71.80000 -1.40	73.60	70.60	72.20	11,380
02 Jan 13	73.20000 +4.60	73.60	69.60	70.60	21,210
31 Dec 12	68.60000 +0.60	68.60	66.80	68.40	15,515
28 Dec 12	68.00000 -1.00	69.60	67.80	68.40	8,230
27 Dec 12	69.00000 -0.60	70.60	67.60	69.40	9,775
26 Dec 12	69.60000 -3.60	73.80	69.60	73.60	17,755
24 Dec 12	73.20000 -0.40	74.00	72.40	74.00	6,575
21 Dec 12	73.60000 +2.00	73.80	67.60	70.60	33,530
20 Dec 12	71.60000 +0.00	72.40	69.00	71.40	19,240
19 Dec 12	71.60000 +0.00	72.00	69.00	71.00	15,565
18 Dec 12	71.60000 +2.80	71.80	68.23	68.80	15,910
17 Dec 12	68.80000 +1.40	69.80	67.00	67.60	17,845
14 Dec 12	67.39999 +0.20	67.98	65.80	66.80	8,585
13 Dec 12	67.20000 -0.40	68.40	65.80	66.60	11,565
12 Dec 12	67.60001 +0.60	69.00	65.80	67.00	17,490
11 Dec 12	67.00000 +4.30	67.00	63.00	63.00	17,185
10 Dec 12	62.70000 +1.70	63.60	60.80	61.40	15,270
07 Dec 12	61.00000 +0.60	63.60	61.00	62.20	19,245
06 Dec 12	60.40000 -2.40	63.17	59.60	62.80	23,240
05 Dec 12	62.80000 -1.60	65.20	62.20	64.80	8,375
04 Dec 12	64.40000 +1.00	65.20	62.00	63.20	21,550
03 Dec 12	63.40000 -3.60	67.40	62.00	67.40	26,555
30 Nov 12	67.00000 -0.20	67.90	66.40	67.00	23,390
29 Nov 12	67.20000 -3.40	72.40	66.00	71.20	26,400
28 Nov 12	70.60000 +2.80	70.60	64.00	67.20	23,625
27 Nov 12	67.80000 -0.20	69.20	67.00	68.20	11,855
26 Nov 12	68.00000 +0.40	68.20	66.40	67.20	10,460
23 Nov 12	67.60001 +0.40	67.80	66.60	67.60	4,515
21 Nov 12	67.20000 +2.20	67.40	64.80	65.00	8,085
20 Nov 12	65.00000 +0.20	65.20	63.52	64.80	7,920
19 Nov 12	64.80000 +1.60	65.00	63.00	64.40	10,120
16 Nov 12	63.20000 +1.20	63.60	60.60	61.80	12,795
15 Nov 12	62.00000 -2.20	64.80	60.40	64.40	13,245
14 Nov 12	64.20000 -1.70	66.60	63.60	66.20	15,905
13 Nov 12	65.90000 +0.10	68.00	65.00	65.60	12,790
12 Nov 12	65.80000 +0.20	67.80	64.60	65.60	13,995
09 Nov 12	65.60000 -0.80	68.00	63.00	65.80	27,460
08 Nov 12	66.40000 -2.40	69.20	66.20	68.40	16,110
07 Nov 12	68.80000 -3.60	72.00	66.00	71.60	29,440
06 Nov 12	72.39999 +1.20	77.00	71.60	71.80	21,430
05 Nov 12	71.20000 -2.40	72.00	62.20	67.40	40,120
02 Nov 12	73.60000 -3.60	77.80	73.40	77.60	14,195
01 Nov 12	77.20000 +1.00	77.78	76.20	76.20	11,895
31 Oct 12	76.20000 -0.40	78.40	76.00	78.20	11,275
26 Oct 12	76.60000 -1.40	78.00	75.20	77.80	12,240
25 Oct 12	78.00000 -0.20	80.20	77.20	78.80	7,035
24 Oct 12	78.20000 -2.20	81.35	78.00	80.60	12,805
23 Oct 12	80.40000 +1.60	80.60	77.00	77.80	12,235
22 Oct 12	78.80000 -1.40	83.60	78.40	80.60	14,010
19 Oct 12	80.20000 -3.80	84.60	80.20	83.80	19,180
18 Oct 12	84.00000 -0.40	85.40	82.80	85.40	16,060
17 Oct 12	84.39999 +2.80	84.40	80.40	82.00	11,920
16 Oct 12	81.60000 +0.40	82.80	80.40	81.60	11,095
15 Oct 12	81.20000 +2.20	81.60	78.40	79.20	9,595
12 Oct 12	79.00000 -2.80	82.20	78.40	81.60	14,475
11 Oct 12	81.80000 +0.40	83.00	81.20	81.80	6,715
10 Oct 12	81.40000 +1.40	82.20	80.00	80.20	13,435
09 Oct 12	80.00000 -0.20	80.60	77.40	80.00	36,585
08 Oct 12	80.20000 -1.20	82.00	80.00	81.80	12,000
05 Oct 12	81.40000 +0.20	82.40	80.60	81.60	8,100
04 Oct 12	81.20000 +0.20	82.80	80.40	81.00	10,735
03 Oct 12	81.00000 -0.40	82.40	80.40	81.80	8,435
02 Oct 12	81.40000 -1.00	83.20	80.60	82.40	14,680
01 Oct 12	82.39999 -0.40	84.40	82.00	83.60	9,100
28 Sep 12	82.80000 -1.20	84.60	81.60	83.80	13,430
27 Sep 12	84.00000 +3.20	85.20	81.20	81.20	20,745
26 Sep 12	80.80000 -2.60	84.00	80.40	83.60	17,645
25 Sep 12	83.40000 -2.00	85.60	83.00	85.20	17,140
24 Sep 12	85.40000 -0.80	85.80	84.20	85.80	10,525
21 Sep 12	86.20000 +0.80	86.80	85.22	86.80	30,460
20 Sep 12	85.40000 -1.60	86.80	85.00	86.00	8,225
19 Sep 12	87.00000 +0.40	87.00	85.40	86.80	14,575
18 Sep 12	86.60000 +2.60	86.80	83.40	83.40	14,810
17 Sep 12	84.00000 -0.60	85.00	81.80	84.40	22,860
14 Sep 12	84.60000 -2.20	87.40	84.40	86.80	21,835
13 Sep 12	86.80000 +2.40	88.00	84.20	84.20	17,240
12 Sep 12	84.39999 -0.20	85.20	83.60	85.00	9,840
11 Sep 12	84.60000 +0.40	86.20	84.00	84.60	8,835
10 Sep 12	84.20000 +0.00	89.60	84.00	84.80	38,525
07 Sep 12	84.20000 -1.60	87.60	83.80	86.80	16,920
06 Sep 12	85.80000 +0.60	88.80	85.60	86.00	24,560
05 Sep 12	85.20000 +0.60	85.80	83.00	84.20	67,225
04 Sep 12	84.60000 -3.40	86.00	81.60	84.40	49,075
31 Aug 12	88.00000 +0.60	88.80	87.00	88.00	21,515
30 Aug 12	87.39999 +0.80	87.80	85.10	85.40	20,905
29 Aug 12	86.60000 +4.00	87.00	82.40	82.40	19,685
28 Aug 12	82.60001 +1.00	83.30	81.40	81.80	19,080
27 Aug 12	81.60000 -1.20	83.20	81.00	82.80	10,075
24 Aug 12	82.80000 +2.60	82.80	80.00	80.00	12,150
23 Aug 12	80.20000 -1.00	81.20	79.20	80.80	9,295
22 Aug 12	81.20000 +1.80	82.20	78.80	79.60	10,580
21 Aug 12	79.40000 -2.00	82.90	76.60	81.20	34,575
20 Aug 12	81.40000 -4.20	85.40	80.50	85.20	18,205
17 Aug 12	85.60001 -0.20	86.00	84.40	85.40	10,645
16 Aug 12	85.80000 +3.20	86.00	80.60	82.60	13,780
15 Aug 12	82.60001 +0.00	83.00	80.60	81.00	32,520
14 Aug 12	82.60001 -2.40	87.00	81.20	85.80	19,255
13 Aug 12	85.00000 -0.40	86.00	82.00	85.20	25,095
10 Aug 12	85.40000 -2.00	88.20	85.40	87.20	13,990
09 Aug 12	87.39999 +1.20	88.20	86.00	86.00	17,015
08 Aug 12	86.20000 -2.80	89.00	85.20	88.00	21,695
07 Aug 12	89.00000 -2.40	91.60	88.60	91.60	20,725
06 Aug 12	91.40000 -2.00	93.20	90.00	93.20	15,035
03 Aug 12	93.40000 +0.80	95.40	92.00	93.60	16,590
02 Aug 12	92.60001 +2.00	92.80	78.00	90.00	40,410
01 Aug 12	90.60001 -6.20	97.99	90.40	97.00	35,985
31 Jul 12	96.80000 -2.60	100.90	96.40	98.80	19,105
30 Jul 12	99.39999 -2.60	103.20	99.40	100.60	11,980
27 Jul 12	102.00000 +2.70	102.80	97.40	99.00	19,195
26 Jul 12	99.30000 +2.70	100.00	96.40	97.80	22,310
25 Jul 12	96.60000 -0.80	99.60	96.00	98.00	16,455
24 Jul 12	97.39999 -4.80	103.00	96.00	103.00	31,610
23 Jul 12	102.20000 -1.60	104.40	100.00	102.40	15,710
20 Jul 12	103.80000 -1.40	105.00	103.00	103.80	8,980
19 Jul 12	105.20000 -1.80	107.00	104.80	107.00	9,365
18 Jul 12	107.00000 +2.80	108.20	104.20	104.40	22,565
17 Jul 12	104.20000 -0.20	105.80	103.00	105.00	11,100
16 Jul 12	104.39999 -1.40	106.40	104.00	105.00	9,450
13 Jul 12	105.80000 +0.00	107.40	104.40	105.60	12,510
12 Jul 12	105.80000 +1.20	106.40	103.00	103.80	15,915
11 Jul 12	104.60000 +0.00	105.00	100.40	104.60	15,235
10 Jul 12	104.60000 -3.40	108.60	104.40	108.60	16,770
09 Jul 12	108.00000 +0.20	108.80	107.00	108.00	16,315
06 Jul 12	107.80000 -0.80	109.40	105.60	106.80	15,175
05 Jul 12	108.60000 +1.60	109.60	106.00	106.20	23,330
03 Jul 12	107.00000 -3.00	110.20	106.20	109.60	17,035
02 Jul 12	110.00000 +2.00	110.00	107.00	107.20	33,435
29 Jun 12	108.00000 +0.20	109.80	106.80	109.80	26,665
28 Jun 12	107.80000 +0.20	108.80	104.40	107.00	33,470
27 Jun 12	107.60001 +3.20	107.60	104.80	104.80	45,440
26 Jun 12	104.39999 +0.20	105.00	103.00	104.80	17,680
25 Jun 12	104.20000 +1.60	105.80	99.20	101.20	43,520
22 Jun 12	102.60001 +3.80	102.80	97.20	99.00	95,015
21 Jun 12	98.80000 +0.60	99.00	97.24	97.60	27,430
20 Jun 12	98.20000 +1.80	98.60	96.60	97.60	35,275
19 Jun 12	96.40000 +1.20	96.60	93.80	95.20	39,200
18 Jun 12	95.20000 +0.20	95.80	93.60	94.20	33,390
15 Jun 12	95.00000 +1.00	95.20	93.20	93.60	30,420
14 Jun 12	94.00000 +2.00	94.40	91.00	91.80	16,335
13 Jun 12	92.00000 -1.00	94.80	91.00	92.40	13,100
12 Jun 12	93.00000 +1.30	94.40	91.00	92.60	17,190
11 Jun 12	91.70000 -4.70	97.00	91.60	97.00	15,615
08 Jun 12	96.40000 +3.20	97.00	91.20	92.60	18,915
07 Jun 12	93.20000 -2.80	98.00	93.00	97.80	23,810
06 Jun 12	96.00000 +0.60	97.20	95.20	96.00	22,800
05 Jun 12	95.40000 +2.00	96.00	92.20	92.60	20,905
04 Jun 12	93.40000 +3.40	93.60	89.60	90.20	20,845
01 Jun 12	90.00000 -3.60	93.50	88.00	91.00	46,860
31 May 12	93.60000 -1.20	94.98	91.40	94.80	125,465
30 May 12	94.80000 -0.60	95.00	92.00	94.40	69,955
29 May 12	95.40000 +3.40	96.00	93.80	95.40	54,355
25 May 12	92.00000 -1.20	93.40	90.80	93.40	11,315
24 May 12	93.20000 +1.60	93.20	89.60	92.00	11,370
23 May 12	91.60000 -0.40	92.00	88.80	90.60	16,900
22 May 12	92.00000 -3.40	96.00	91.00	95.20	16,525
21 May 12	95.40000 +6.00	95.60	89.00	89.40	25,040
18 May 12	89.39999 -4.00	93.40	88.00	93.20	30,885
17 May 12	93.40000 -3.40	97.40	93.40	97.40	20,700
16 May 12	96.80000 +0.40	98.40	96.00	96.60	17,025
15 May 12	96.40000 -2.60	99.80	95.00	98.80	22,705
14 May 12	99.00000 +0.20	99.80	96.40	97.40	21,800
11 May 12	98.80000 +1.00	99.40	96.20	96.80	25,610
10 May 12	97.80000 +1.80	99.00	95.40	96.80	22,550
09 May 12	96.00000 +0.40	96.99	94.00	94.80	17,675
08 May 12	95.60001 +0.60	96.60	91.80	94.20	28,455
07 May 12	95.00000 +2.40	96.40	91.80	92.40	22,750
04 May 12	92.60001 -1.60	94.80	90.20	93.40	30,865
03 May 12	94.20000 -2.80	96.60	94.00	96.60	25,820
02 May 12	97.00000 +3.80	97.20	94.00	94.00	16,875
01 May 12	93.20000 -2.60	97.80	93.00	95.40	25,680
30 Apr 12	95.80000 -3.80	99.20	95.60	99.20	20,255
27 Apr 12	99.60000 +2.20	100.00	95.40	97.60	32,305
26 Apr 12	97.39999 -1.00	98.40	96.40	98.20	15,015
25 Apr 12	98.40000 +3.00	98.60	96.40	96.40	18,460
24 Apr 12	95.40000 -0.60	97.20	94.60	95.40	12,890
23 Apr 12	96.00000 -2.60	97.80	94.80	97.80	19,280
20 Apr 12	98.60000 +2.00	100.40	97.00	98.40	25,985
19 Apr 12	96.60000 -2.60	101.00	96.00	99.20	23,545
18 Apr 12	99.20000 +2.00	101.00	96.60	96.80	44,935
17 Apr 12	97.20000 +0.30	98.60	95.40	98.00	36,235
16 Apr 12	96.89999 +6.90	97.60	89.60	91.20	39,905
13 Apr 12	90.00000 -3.00	94.60	90.00	93.20	26,230
12 Apr 12	93.00000 +1.30	93.80	90.40	90.40	20,180
11 Apr 12	91.70000 +2.90	92.80	89.40	90.40	21,450
10 Apr 12	88.80000 -7.00	96.60	88.80	96.00	45,395
09 Apr 12	95.80000 +0.80	99.00	94.80	99.00	39,685
05 Apr 12	95.00000 +0.60	96.40	93.40	94.00	13,265
04 Apr 12	94.39999 -2.80	97.20	94.40	96.80	27,265
03 Apr 12	97.20000 +0.20	98.60	96.00	97.20	16,580
02 Apr 12	97.00000 +0.60	98.60	94.60	96.00	26,710
30 Mar 12	96.40000 -3.20	100.80	96.40	100.80	23,780
29 Mar 12	99.60000 -1.00	101.80	97.60	100.00	34,505
28 Mar 12	100.60001 +2.40	101.40	96.20	98.00	47,515
27 Mar 12	98.20000 +6.00	100.20	92.00	92.60	106,380
26 Mar 12	92.20000 +1.80	93.60	91.06	92.80	74,245
23 Mar 12	90.40000 -1.00	92.00	89.40	92.00	25,475
22 Mar 12	91.40000 +0.40	92.40	90.00	90.60	20,945
21 Mar 12	91.00000 +2.80	94.80	88.40	88.80	44,600
20 Mar 12	88.20000 -3.00	91.40	87.60	90.20	41,770
19 Mar 12	91.20000 -0.40	92.40	90.00	91.60	20,250
16 Mar 12	91.60000 -1.00	92.40	90.60	92.40	26,265
15 Mar 12	92.60001 +1.40	92.60	90.20	90.80	14,665
14 Mar 12	91.20000 -1.40	93.00	89.82	93.00	31,630
13 Mar 12	92.60001 +2.40	94.60	91.20	92.40	29,565
12 Mar 12	90.20000 -1.80	92.00	89.21	91.80	16,720
09 Mar 12	92.00000 +1.60	94.00	89.00	90.00	36,285
08 Mar 12	90.40000 +0.20	92.00	88.60	90.80	24,825
07 Mar 12	90.20000 +5.50	90.40	84.80	84.80	41,855
06 Mar 12	84.70000 -3.30	87.00	84.00	86.80	39,080
05 Mar 12	88.00000 -0.20	89.40	85.00	88.00	44,510
02 Mar 12	88.20000 -2.40	92.00	88.20	90.60	31,330
01 Mar 12	90.60001 +0.40	92.40	89.80	90.80	29,390
29 Feb 12	90.20000 -2.20	93.80	90.00	92.60	33,825
28 Feb 12	92.39999 +0.60	96.40	91.00	92.00	56,875
27 Feb 12	91.80000 +1.80	92.80	89.00	89.60	36,555
24 Feb 12	90.00000 -1.60	91.40	88.60	91.20	22,055
23 Feb 12	91.60000 +1.60	91.60	88.20	90.19	21,075
22 Feb 12	90.00000 -0.20	92.40	88.00	89.80	31,855
21 Feb 12	90.20000 -2.00	93.00	89.00	92.00	32,860
17 Feb 12	92.20000 -3.60	96.20	90.60	96.20	40,240
16 Feb 12	95.80000 -2.00	99.20	95.00	97.80	32,705
15 Feb 12	97.80000 +2.00	99.80	95.40	96.00	68,060
14 Feb 12	95.80000 +2.00	96.00	93.00	94.00	38,975
13 Feb 12	93.80000 -1.60	97.00	91.50	97.00	72,525
10 Feb 12	95.40000 -4.20	99.40	94.00	99.20	85,540
09 Feb 12	99.60000 -2.40	104.40	99.00	103.00	58,975
08 Feb 12	102.00000 -7.40	112.00	100.60	111.60	94,765
07 Feb 12	109.39999 +6.40	110.00	104.20	105.40	90,060
06 Feb 12	103.00000 +2.80	104.40	99.60	99.80	54,795
03 Feb 12	100.20000 +0.60	100.99	96.20	100.80	76,130
02 Feb 12	99.60000 -0.20	101.00	99.00	100.00	34,845
01 Feb 12	99.80000 +0.80	102.00	98.00	101.80	55,330
31 Jan 12	99.00000 +4.00	101.80	96.00	99.00	79,120
30 Jan 12	95.00000 -8.60	113.00	92.40	102.80	217,330
27 Jan 12	103.60000 +1.20	103.60	100.60	102.20	27,590
26 Jan 12	102.39999 +2.40	103.00	99.00	101.60	38,825
25 Jan 12	100.00000 +2.80	101.20	95.60	97.60	48,705
24 Jan 12	97.20000 +3.20	97.60	92.80	93.40	21,370
23 Jan 12	94.00000 -0.80	96.00	93.20	95.00	15,590
20 Jan 12	94.80000 -0.80	95.96	93.60	95.00	17,060
19 Jan 12	95.60001 +2.00	95.60	92.80	93.60	17,315
18 Jan 12	93.60000 +3.20	93.60	88.90	90.40	14,690
17 Jan 12	90.40000 +0.00	92.00	89.00	91.40	18,020
13 Jan 12	90.40000 -0.60	91.20	89.20	90.00	12,690
12 Jan 12	91.00000 +0.00	92.20	88.80	91.00	19,350
11 Jan 12	91.00000 +1.60	91.20	87.60	89.00	13,375
10 Jan 12	89.39999 +0.80	90.00	87.80	90.00	14,010
09 Jan 12	88.60000 +0.80	89.40	86.40	88.00	21,355
06 Jan 12	87.80000 -2.60	91.40	87.20	91.00	19,085
05 Jan 12	90.40000 +0.20	91.00	88.00	90.00	15,450
04 Jan 12	90.20000 -0.80	91.80	89.20	90.40	13,780
03 Jan 12	91.00000 -2.60	96.00	87.30	95.80	40,400
30 Dec 11	93.60000 +0.20	94.40	92.20	94.20	31,540
29 Dec 11	93.40000 +2.20	93.60	90.00	91.40	23,025
28 Dec 11	91.20000 -1.80	93.80	90.20	93.80	20,395
27 Dec 11	93.00000 +3.00	93.20	88.00	89.20	53,055
23 Dec 11	90.00000 +1.40	90.00	88.00	89.00	21,875
22 Dec 11	88.60000 +1.80	89.80	86.00	89.00	39,590
21 Dec 11	86.80000 +5.00	87.80	80.40	81.80	39,670
20 Dec 11	81.80000 +3.40	82.20	79.00	80.80	23,495
19 Dec 11	78.40000 -3.20	82.60	78.00	82.60	19,210
16 Dec 11	81.60000 +1.60	83.00	79.80	80.00	30,335
15 Dec 11	80.00000 +0.00	80.40	79.20	80.40	13,160
14 Dec 11	80.00000 +0.60	80.00	77.40	78.00	20,485
13 Dec 11	79.40000 +1.40	80.00	76.80	78.00	24,015
12 Dec 11	78.00000 +2.40	78.00	73.60	74.80	20,230
09 Dec 11	75.60000 +4.40	76.00	70.00	72.00	21,695
08 Dec 11	71.20000 -2.60	73.60	71.20	72.80	10,430
07 Dec 11	73.80000 +0.00	74.00	71.00	73.20	13,770
06 Dec 11	73.80000 +0.20	74.20	71.30	73.20	9,845
05 Dec 11	73.60000 +0.60	75.00	72.20	75.00	13,105
02 Dec 11	73.00000 -0.60	74.00	72.20	74.00	10,265
01 Dec 11	73.60000 +1.40	74.00	67.80	72.00	17,720
30 Nov 11	72.20000 +7.80	72.80	67.40	68.00	34,995
29 Nov 11	64.40000 -1.40	66.00	63.00	65.80	10,425
28 Nov 11	65.80000 +4.20	66.80	63.21	65.20	24,710
25 Nov 11	61.60000 -1.60	63.98	61.60	62.80	9,685
23 Nov 11	63.20000 -3.20	66.00	63.20	65.80	23,565
22 Nov 11	66.40000 -0.60	69.40	66.20	67.00	11,255
21 Nov 11	67.00000 -3.20	69.40	64.34	69.40	22,330
18 Nov 11	70.20000 -1.00	72.80	70.00	71.40	12,670
17 Nov 11	71.20000 -2.00	74.60	71.00	73.00	14,200
16 Nov 11	73.20000 -2.60	75.60	73.00	74.40	18,115
15 Nov 11	75.80000 +1.20	76.00	73.80	74.00	11,990
14 Nov 11	74.60000 -1.80	76.60	73.40	76.20	18,060
11 Nov 11	76.40000 +1.20	77.00	75.60	76.80	20,400
10 Nov 11	75.20000 -1.20	78.40	73.60	78.40	18,895
09 Nov 11	76.40000 +1.20	78.60	74.40	75.80	55,980
08 Nov 11	75.20000 +3.20	75.80	71.20	73.00	16,625
07 Nov 11	72.00000 -2.20	75.00	70.00	73.80	13,040
04 Nov 11	74.20000 -0.40	75.00	72.80	73.20	13,895
03 Nov 11	74.60000 +2.60	75.00	70.40	73.00	20,110
02 Nov 11	72.00000 +3.20	72.80	69.00	71.00	21,260
01 Nov 11	68.80000 -4.80	73.00	68.00	70.00	24,530
31 Oct 11	73.60000 -0.20	75.20	71.40	71.80	23,550
28 Oct 11	73.80000 -1.60	75.80	72.20	75.80	19,630
27 Oct 11	75.40000 +2.40	75.80	70.80	74.80	29,880
26 Oct 11	73.00000 +4.00	73.80	68.60	71.40	23,280
25 Oct 11	69.00000 -4.60	73.60	68.40	73.60	19,100
24 Oct 11	73.60000 +3.60	74.00	69.90	70.20	16,940
21 Oct 11	70.00000 +2.40	71.20	68.60	69.40	17,155
20 Oct 11	67.60001 +0.00	69.60	65.20	68.40	11,095
19 Oct 11	67.60001 -3.60	71.60	67.40	71.00	12,505
18 Oct 11	71.20000 +6.20	71.20	65.20	66.00	15,605
17 Oct 11	65.00000 -4.00	68.72	64.60	68.20	10,745
14 Oct 11	69.00000 +2.40	69.00	65.20	67.80	11,510
13 Oct 11	66.60000 +0.00	67.00	61.80	65.80	10,160
12 Oct 11	66.60000 +1.00	67.40	64.20	66.20	12,340
11 Oct 11	65.60000 -0.40	68.60	64.00	66.00	31,360
10 Oct 11	66.00000 +4.60	66.00	61.20	63.00	25,690
07 Oct 11	61.40000 -3.40	65.20	60.80	65.20	15,770
06 Oct 11	64.80000 -0.40	65.80	63.40	65.80	19,545
05 Oct 11	65.20000 +1.40	65.60	62.20	64.00	16,935
04 Oct 11	63.80000 +6.00	64.00	57.40	57.40	24,330
03 Oct 11	57.80000 -5.40	63.20	57.80	62.00	28,690
30 Sep 11	63.20000 -0.40	64.80	61.00	61.80	19,350
29 Sep 11	63.60000 +2.60	63.80	60.02	63.80	16,030
28 Sep 11	61.00000 -5.00	66.40	61.00	65.80	11,675
27 Sep 11	66.00000 +2.80	67.00	63.20	64.80	19,525
26 Sep 11	63.20000 +1.60	64.60	61.00	64.40	13,975
23 Sep 11	61.60000 +0.80	62.60	59.60	61.40	11,530
22 Sep 11	60.80000 +0.80	65.20	58.00	58.00	30,845
21 Sep 11	60.00000 -2.60	64.80	60.00	62.60	9,550
20 Sep 11	62.60000 -1.00	65.60	62.60	63.80	10,755
19 Sep 11	63.60000 -1.80	66.00	62.80	63.40	8,695
16 Sep 11	65.40000 +0.40	66.00	62.60	66.00	23,640
15 Sep 11	65.00000 -2.20	68.40	63.40	68.00	13,895
14 Sep 11	67.20000 +2.00	68.00	63.20	65.60	18,200
13 Sep 11	65.20000 +3.40	65.20	62.00	62.40	18,630
12 Sep 11	61.80000 +3.60	63.20	58.20	61.60	18,760
09 Sep 11	58.20000 -2.00	60.40	58.00	59.20	17,570
08 Sep 11	60.20000 -3.60	64.20	60.00	63.00	14,770
07 Sep 11	63.80000 +3.00	63.80	62.00	62.80	16,475
06 Sep 11	60.80000 +3.20	61.20	55.42	55.60	21,305
02 Sep 11	57.60000 -2.60	60.40	57.00	58.00	23,190
01 Sep 11	60.20000 -3.80	65.40	59.80	64.60	12,200
31 Aug 11	64.00000 +0.40	68.00	62.80	64.20	21,665
30 Aug 11	63.60000 -1.20	65.00	61.60	64.00	10,395
29 Aug 11	64.80000 +4.80	64.80	60.00	61.00	13,470
26 Aug 11	60.00000 +2.00	60.20	56.20	57.40	10,280
25 Aug 11	58.00000 -2.40	62.00	57.80	61.40	14,255
24 Aug 11	60.40000 +0.40	61.00	57.40	59.80	12,780
23 Aug 11	60.00000 +2.80	60.20	57.00	57.80	26,610
22 Aug 11	57.20000 +1.20	60.20	57.00	57.80	24,410
19 Aug 11	56.00000 -0.80	60.80	54.00	56.00	23,580
18 Aug 11	56.80000 -4.00	59.80	56.80	58.40	28,055
17 Aug 11	60.80000 -0.80	64.20	59.60	62.20	20,440
16 Aug 11	61.60000 -4.60	65.00	61.20	64.80	25,700
15 Aug 11	66.20000 +4.60	66.60	62.60	62.80	20,390
12 Aug 11	61.60000 -1.00	63.60	61.01	63.40	13,940
11 Aug 11	62.60000 +2.80	64.40	59.60	60.20	27,495
10 Aug 11	59.80000 -5.80	64.60	59.60	64.20	30,810
09 Aug 11	65.60000 +10.60	65.60	56.00	57.20	55,695
08 Aug 11	55.00000 -5.80	59.60	54.80	56.20	73,095
05 Aug 11	60.80000 -0.80	65.40	59.20	62.60	37,725
04 Aug 11	61.60000 -6.40	70.20	61.60	66.20	39,445
03 Aug 11	68.00000 +1.60	68.00	63.00	66.20	29,210
02 Aug 11	66.40000 -4.20	71.20	66.20	70.00	24,455
01 Aug 11	70.60000 +0.80	74.20	69.00	71.80	21,260
29 Jul 11	69.80000 -1.60	72.00	64.20	69.60	20,225
28 Jul 11	71.40000 -2.80	74.69	70.00	71.40	35,855
27 Jul 11	74.20000 -4.00	78.40	73.40	78.20	31,075
26 Jul 11	78.20000 -1.60	80.00	78.20	79.80	17,700
25 Jul 11	79.80000 -4.80	83.20	77.80	83.20	21,295
22 Jul 11	84.60000 +5.00	86.00	79.00	79.80	55,970
21 Jul 11	79.60000 +1.00	79.80	78.40	79.40	10,645
20 Jul 11	78.60000 -1.40	80.00	78.00	79.60	9,785
19 Jul 11	80.00000 +3.20	80.20	75.60	77.20	22,530
18 Jul 11	76.80000 -3.00	78.62	75.20	78.20	16,765
15 Jul 11	79.80000 +0.20	80.60	77.40	79.80	25,940
14 Jul 11	79.60000 +2.60	79.80	76.60	77.60	14,435
13 Jul 11	77.00000 +0.60	80.00	74.60	77.00	17,220
12 Jul 11	76.40000 -0.60	78.40	74.40	76.60	16,820
11 Jul 11	77.00000 -2.80	80.40	77.00	78.00	21,160
08 Jul 11	79.80000 +5.80	80.60	74.80	76.80	36,560
07 Jul 11	74.00000 +1.80	74.40	72.20	73.20	11,720
06 Jul 11	72.20000 +0.40	73.30	71.00	71.60	9,180
05 Jul 11	71.80000 -0.60	73.00	70.80	72.40	11,555
01 Jul 11	72.39999 +0.80	72.80	70.20	71.20	17,840
30 Jun 11	71.60000 +1.80	71.70	69.60	70.20	13,350
29 Jun 11	69.80000 -1.40	71.80	69.20	71.80	14,155
28 Jun 11	71.20000 -0.60	72.40	69.40	72.40	20,685
27 Jun 11	71.80000 +0.20	73.40	68.80	71.00	30,440
24 Jun 11	71.60000 +5.20	71.80	65.80	66.60	102,915
23 Jun 11	66.40000 +0.60	66.60	61.00	64.40	19,140
22 Jun 11	65.80000 -2.20	67.80	65.00	67.20	14,330
21 Jun 11	68.00000 +1.60	69.00	65.00	66.20	15,940
20 Jun 11	66.40000 +2.20	67.00	63.00	66.40	28,630
17 Jun 11	64.20000 +1.60	64.80	61.00	63.60	37,610
16 Jun 11	62.60000 +1.60	64.80	61.00	61.00	16,845
15 Jun 11	61.00000 -4.20	65.60	60.20	64.00	19,915
14 Jun 11	65.20000 +5.20	65.80	60.80	61.80	32,715
13 Jun 11	60.00000 -6.20	66.60	60.00	66.60	54,470
10 Jun 11	66.20000 -5.00	70.60	66.00	70.20	39,010
09 Jun 11	71.20000 +0.20	72.60	70.40	71.40	10,620
08 Jun 11	71.00000 -1.40	72.40	70.60	72.00	12,410
07 Jun 11	72.39999 +1.60	72.80	70.20	71.80	13,885
06 Jun 11	70.80000 -0.80	73.80	70.20	73.20	20,135
03 Jun 11	71.60000 +1.20	74.20	69.60	70.00	24,090
02 Jun 11	70.40000 -0.80	72.20	70.00	71.40	11,700
01 Jun 11	71.20000 -3.90	75.20	71.20	74.00	23,960
31 May 11	75.10001 +4.10	75.40	70.60	72.00	37,295
27 May 11	71.00000 -1.20	72.40	70.60	72.40	12,855
26 May 11	72.20000 +0.20	72.20	70.60	72.00	12,410
25 May 11	72.00000 +1.60	72.20	69.00	70.40	17,850
24 May 11	70.40000 +1.20	71.00	68.00	69.60	21,390
23 May 11	69.20000 -3.20	71.00	66.60	70.40	35,040
20 May 11	72.39999 +0.20	73.00	70.60	71.60	26,105
19 May 11	72.20000 -1.20	75.38	71.60	74.40	24,260
18 May 11	73.40000 +2.00	74.40	71.22	72.00	20,365
17 May 11	71.40000 +0.20	73.40	69.20	70.40	32,125
16 May 11	71.20000 -3.00	74.60	71.20	73.00	39,800
13 May 11	74.20000 -3.20	77.80	73.60	77.80	34,810
12 May 11	77.39999 +4.00	79.60	73.60	74.60	55,000
11 May 11	73.40000 -1.80	75.80	72.60	75.00	34,565
10 May 11	75.20000 -0.20	75.80	74.00	75.60	23,490
09 May 11	75.40000 +1.80	76.20	73.00	73.00	20,960
06 May 11	73.60000 +0.60	78.00	72.80	75.00	26,025
05 May 11	73.00000 -0.40	74.80	72.00	73.20	25,360
04 May 11	73.40000 -0.80	76.00	73.00	74.40	44,115
03 May 11	74.20000 -2.80	76.60	72.80	76.00	69,970
02 May 11	77.00000 -6.10	83.20	76.40	83.20	72,760
29 Apr 11	83.10001 -4.70	85.60	81.40	85.20	77,005
28 Apr 11	87.80000 +1.20	88.40	81.00	84.00	42,300
27 Apr 11	86.60000 -0.40	87.80	84.00	87.00	38,565
26 Apr 11	87.00000 +6.00	87.20	79.80	81.40	110,000
25 Apr 11	81.00000 -0.20	82.60	80.00	81.60	12,770
21 Apr 11	81.20000 +1.00	81.60	78.00	81.60	20,235
20 Apr 11	80.20000 -1.40	83.00	79.80	83.00	24,585
19 Apr 11	81.60000 +1.80	84.00	78.80	80.60	41,275
18 Apr 11	79.80000 +0.20	80.80	77.00	78.00	27,755
15 Apr 11	79.60000 +2.20	80.80	77.00	77.20	42,740
14 Apr 11	77.39999 +1.40	78.20	75.20	75.60	24,355
13 Apr 11	76.00000 -1.00	81.20	75.60	78.40	38,620
12 Apr 11	77.00000 -1.60	78.20	75.00	78.00	39,410
11 Apr 11	78.60000 -2.40	82.20	78.20	80.60	27,525
08 Apr 11	81.00000 -0.40	85.00	78.22	84.00	55,295
07 Apr 11	81.40000 -3.00	87.00	79.80	85.40	87,640
06 Apr 11	84.39999 +10.60	85.80	75.00	75.00	132,150
05 Apr 11	73.80000 +5.20	74.60	66.20	68.20	59,930
04 Apr 11	68.60000 +1.60	69.00	66.00	67.00	29,095
01 Apr 11	67.00000 +2.00	67.40	64.60	67.40	34,780
31 Mar 11	65.00000 -0.60	66.20	62.50	65.00	31,680
30 Mar 11	65.60000 +0.00	67.00	65.00	65.80	19,340
29 Mar 11	65.60000 +1.40	66.80	63.20	64.40	30,250
28 Mar 11	64.20000 -1.40	67.00	64.20	65.60	32,655
25 Mar 11	65.60000 +1.00	66.20	64.00	64.60	39,070
24 Mar 11	64.60000 +3.20	65.40	61.80	62.00	39,635
23 Mar 11	61.40000 +0.40	61.60	59.60	61.00	35,170
22 Mar 11	61.00000 -4.00	66.80	60.80	65.60	88,215
21 Mar 11	65.00000 +6.40	72.60	64.20	66.00	291,120
18 Mar 11	58.60000 +3.00	58.60	55.70	56.40	31,960
17 Mar 11	55.60000 -0.80	58.60	55.60	57.60	13,985
16 Mar 11	56.40000 -1.20	58.50	56.40	57.20	19,190
15 Mar 11	57.60000 -0.20	58.20	56.40	57.40	26,370
14 Mar 11	57.80000 -1.00	59.20	57.60	58.20	15,355
11 Mar 11	58.80000 +1.00	59.40	57.60	57.60	18,585
10 Mar 11	57.80000 -1.60	59.40	57.80	58.40	24,510
09 Mar 11	59.40000 -0.20	60.40	58.40	59.40	9,550
08 Mar 11	59.60000 +1.60	60.40	57.40	58.00	15,705
07 Mar 11	58.00000 -1.80	60.60	57.40	60.40	18,485
04 Mar 11	59.80000 -0.20	60.60	58.80	60.40	17,135
03 Mar 11	60.00000 +0.80	60.59	59.40	60.00	19,055
02 Mar 11	59.20000 +0.60	60.20	57.40	58.80	14,095
01 Mar 11	58.60000 -3.60	63.00	58.60	62.40	36,490
28 Feb 11	62.20000 +2.20	65.00	59.08	60.00	66,925
25 Feb 11	60.00000 +3.60	60.80	56.40	56.80	28,435
24 Feb 11	56.40000 -0.20	58.00	56.40	57.00	23,980
23 Feb 11	56.60000 +0.40	58.20	56.40	56.40	19,395
22 Feb 11	56.20000 -2.60	59.40	56.20	59.40	28,105
18 Feb 11	58.80000 +1.20	61.00	58.20	60.00	29,380
17 Feb 11	57.60000 -0.20	58.24	56.00	58.00	20,680
16 Feb 11	57.80000 +2.20	58.00	55.80	56.20	25,315
15 Feb 11	55.60000 -4.20	59.80	55.40	59.80	61,980
14 Feb 11	59.80000 +0.20	60.58	58.60	59.80	23,530
11 Feb 11	59.60000 +0.00	60.00	58.40	59.60	22,275
10 Feb 11	59.60000 -1.20	61.00	59.20	60.40	29,670
09 Feb 11	60.80000 -0.40	64.00	60.20	63.00	70,700
08 Feb 11	61.20000 +1.40	62.80	59.40	60.20	45,655
07 Feb 11	59.80000 +1.40	60.60	58.60	58.80	27,645
04 Feb 11	58.40000 -1.40	61.40	58.00	60.20	29,060
03 Feb 11	59.80000 +3.80	61.00	55.60	56.40	37,415
02 Feb 11	56.00000 -1.40	57.80	55.60	57.00	18,210
01 Feb 11	57.40000 +2.00	58.00	55.40	56.00	22,140
31 Jan 11	55.40000 -1.80	57.00	55.00	56.60	23,980
28 Jan 11	57.20000 -3.00	60.20	57.00	60.00	42,750
27 Jan 11	60.20000 +1.00	61.40	59.40	60.00	31,205
26 Jan 11	59.20000 +1.00	59.62	58.20	58.60	24,010
25 Jan 11	58.20000 -0.80	58.60	57.00	58.40	26,910
24 Jan 11	59.00000 +3.20	59.60	55.40	56.00	46,940
21 Jan 11	55.80000 -0.80	58.80	55.40	57.60	35,290
20 Jan 11	56.60000 +1.00	58.60	54.20	55.60	34,435
19 Jan 11	55.60000 -6.80	62.00	52.00	62.00	121,670
18 Jan 11	62.40000 -2.40	66.80	60.00	66.00	100,705
14 Jan 11	64.80000 +5.40	65.00	59.60	61.00	121,960
13 Jan 11	59.40000 +3.50	63.00	57.60	58.80	222,270
12 Jan 11	55.90000 +10.30	56.00	45.80	45.80	108,785
11 Jan 11	45.60000 +2.40	45.60	43.20	43.40	23,970
10 Jan 11	43.20000 +0.20	44.40	42.80	44.00	22,140
07 Jan 11	43.00000 -0.60	44.60	42.18	43.20	12,720
06 Jan 11	43.60000 +1.80	43.60	41.60	41.60	19,565
05 Jan 11	41.80000 +1.00	41.80	40.00	41.00	9,615
04 Jan 11	40.80000 +0.20	41.20	39.40	41.00	10,895
03 Jan 11	40.60000 +1.00	41.00	39.62	40.00	13,160
31 Dec 10	39.60000 -0.80	41.00	39.20	40.40	10,755
30 Dec 10	40.40000 -0.40	41.40	40.40	40.60	8,365
29 Dec 10	40.80000 +0.40	42.80	40.20	40.80	15,520
28 Dec 10	40.40000 +0.80	40.85	38.00	39.80	16,320
27 Dec 10	39.60000 +0.80	39.80	37.20	37.60	10,585
23 Dec 10	38.80000 +0.40	39.00	38.40	38.40	8,485
22 Dec 10	38.40000 -1.60	40.20	38.00	40.00	15,375
21 Dec 10	40.00000 +0.20	40.60	39.80	40.20	11,560
20 Dec 10	39.80000 -1.20	40.80	39.60	40.80	21,440
17 Dec 10	41.00000 +2.60	41.40	38.28	38.40	49,390
16 Dec 10	38.40000 +1.20	38.40	36.20	37.00	15,335
15 Dec 10	37.20000 +0.00	38.00	36.21	37.20	11,340
14 Dec 10	37.20000 +2.00	37.80	34.40	35.60	15,775
13 Dec 10	35.20000 -2.60	38.00	35.00	37.80	12,430
10 Dec 10	37.80000 +0.20	38.00	36.20	38.00	11,530
09 Dec 10	37.60000 -0.20	38.60	35.40	37.80	21,580
08 Dec 10	37.80000 +3.00	39.40	34.40	34.80	50,065
07 Dec 10	34.80000 +1.80	34.80	32.60	33.80	13,420
06 Dec 10	33.00000 -0.60	33.40	32.60	33.40	4,850
03 Dec 10	33.60000 -0.40	33.60	32.60	33.60	5,800
02 Dec 10	34.00000 -0.40	34.60	32.80	34.60	11,695
01 Dec 10	34.40000 +0.80	34.60	33.60	34.60	15,665
30 Nov 10	33.60000 +0.80	34.20	32.20	32.20	12,345
29 Nov 10	32.80000 +0.80	32.80	30.22	31.80	12,240
26 Nov 10	32.00000 -0.20	32.40	31.80	32.00	4,865
24 Nov 10	32.20000 +2.20	32.20	30.40	30.40	8,950
23 Nov 10	30.00000 -1.00	30.80	29.60	30.80	9,525
22 Nov 10	31.00000 -0.80	31.80	31.00	31.80	5,715
19 Nov 10	31.80000 -0.40	32.20	31.00	32.20	8,320
18 Nov 10	32.20000 +0.20	32.20	31.64	32.20	5,660
17 Nov 10	32.00000 +0.80	32.20	30.60	31.40	7,720
16 Nov 10	31.20000 -0.80	31.80	30.60	31.80	8,915
15 Nov 10	32.00000 +0.00	32.60	31.80	32.40	8,055
12 Nov 10	32.00000 +0.00	32.20	31.20	31.60	8,820
11 Nov 10	32.00000 -0.20	32.20	30.80	31.80	6,760
10 Nov 10	32.20000 +0.60	32.40	30.60	31.80	8,950
09 Nov 10	31.60000 -0.80	32.80	31.40	32.40	7,360
08 Nov 10	32.40000 -1.00	33.20	32.00	33.20	6,520
05 Nov 10	33.40000 -0.60	34.80	31.80	33.80	22,560
04 Nov 10	34.00000 +4.00	34.00	29.60	30.20	44,220
03 Nov 10	30.00000 +1.00	30.00	28.24	29.00	24,725
02 Nov 10	29.00000 +0.80	29.00	28.20	28.60	25,250
01 Nov 10	28.20000 +0.20	29.00	27.90	28.20	20,385
29 Oct 10	28.00000 +0.00	28.80	27.80	27.80	7,790
28 Oct 10	28.00000 +0.00	29.00	27.80	29.00	13,605
27 Oct 10	28.00000 -0.40	28.60	27.80	28.20	8,405
26 Oct 10	28.40000 +0.20	28.40	27.80	27.80	6,225
25 Oct 10	28.20000 -0.80	30.60	27.60	29.40	80,020
22 Oct 10	29.00000 +0.20	29.00	28.20	28.80	6,515
21 Oct 10	28.80000 -0.40	29.60	28.80	29.20	9,785
20 Oct 10	29.20000 +0.40	29.60	28.00	29.20	15,130
19 Oct 10	28.80000 +0.40	29.00	28.20	28.20	16,165
18 Oct 10	28.40000 +0.00	29.60	28.20	28.40	13,350
15 Oct 10	28.40000 -0.20	29.60	27.60	29.60	24,775
14 Oct 10	28.60000 -0.80	29.60	28.40	29.60	14,890
13 Oct 10	29.40000 +0.80	30.25	28.20	28.60	29,325
12 Oct 10	28.60000 +1.00	28.80	27.20	27.40	20,350
11 Oct 10	27.60000 -0.40	28.00	26.80	28.00	10,350
08 Oct 10	28.00000 +1.00	28.00	26.20	27.00	7,685
07 Oct 10	27.00000 -1.20	28.60	25.60	28.60	11,800
06 Oct 10	28.20000 +0.00	28.80	27.80	28.40	13,475
05 Oct 10	28.20000 +1.00	29.00	26.80	27.40	21,270
04 Oct 10	27.20000 +0.00	27.20	26.60	27.20	5,810
01 Oct 10	27.20000 -0.20	27.80	27.00	27.80	4,775
30 Sep 10	27.40000 +0.20	27.60	26.80	27.60	7,560
29 Sep 10	27.20000 +0.00	27.60	26.60	27.00	11,240
28 Sep 10	27.20000 +0.20	28.00	26.80	27.20	8,455
27 Sep 10	27.00000 -0.20	27.80	26.40	27.40	5,310
24 Sep 10	27.20000 +0.40	27.40	25.80	27.40	17,420
23 Sep 10	26.80000 -0.20	28.20	26.20	26.80	16,390
22 Sep 10	27.00000 +1.40	27.20	25.20	25.40	12,725
21 Sep 10	25.60000 -0.20	25.80	24.40	25.80	10,555
20 Sep 10	25.80000 +0.60	26.00	25.00	25.20	13,350
17 Sep 10	25.20000 +0.00	26.00	25.00	26.00	17,160
16 Sep 10	25.20000 -0.40	26.00	25.20	25.60	5,630
15 Sep 10	25.60000 -0.40	26.40	25.20	25.80	7,745
14 Sep 10	26.00000 -1.00	27.00	25.60	27.00	9,800
13 Sep 10	27.00000 +0.00	27.20	26.26	27.00	10,875
10 Sep 10	27.00000 +0.20	27.20	26.80	27.00	4,845
09 Sep 10	26.80000 +0.40	27.20	26.20	27.00	10,270
08 Sep 10	26.40000 +1.00	26.40	25.20	25.40	6,260
07 Sep 10	25.40000 -0.80	27.00	25.20	26.20	9,355
03 Sep 10	26.20000 +0.60	26.20	25.20	26.00	7,955
02 Sep 10	25.60000 +0.20	25.80	25.00	25.20	6,025
01 Sep 10	25.40000 +0.80	25.40	24.80	25.20	9,120
31 Aug 10	24.60000 -0.20	25.40	24.60	24.80	13,220
30 Aug 10	24.80000 -0.40	25.30	24.40	24.80	9,465
27 Aug 10	25.20000 +0.60	25.40	24.20	24.80	13,230
26 Aug 10	24.60000 -0.80	26.00	24.20	25.40	12,380
25 Aug 10	25.40000 -0.40	28.00	25.00	25.40	20,355
24 Aug 10	25.80000 -0.80	26.80	25.60	26.20	17,040
23 Aug 10	26.60000 -0.60	28.00	26.40	27.60	13,815
20 Aug 10	27.20000 +0.20	28.00	26.80	27.00	11,830
19 Aug 10	27.00000 -1.00	28.00	27.00	28.00	11,190
18 Aug 10	28.00000 -0.40	28.20	26.80	28.20	6,315
17 Aug 10	28.40000 +0.00	28.80	27.80	28.80	8,680
16 Aug 10	28.40000 +0.20	28.60	27.40	28.20	9,510
13 Aug 10	28.20000 +0.40	29.00	27.80	27.80	8,770
12 Aug 10	27.80000 -0.40	28.00	26.60	27.40	26,925
11 Aug 10	28.20000 -2.40	31.40	28.00	29.60	27,970
10 Aug 10	30.60000 +0.20	32.40	29.40	30.00	25,525
09 Aug 10	30.40000 -4.40	33.00	29.00	33.00	42,400
06 Aug 10	34.80000 -1.60	37.40	34.60	35.40	9,135
05 Aug 10	36.40000 +0.40	37.00	35.20	35.40	16,355
04 Aug 10	36.00000 +0.60	36.00	34.80	35.60	17,920
03 Aug 10	35.40000 +0.00	36.00	33.00	35.20	21,995
02 Aug 10	35.40000 +1.00	36.00	34.80	35.40	12,000
30 Jul 10	34.40000 +2.20	34.80	31.40	31.80	11,390
29 Jul 10	32.20000 -1.40	34.40	32.20	34.00	7,870
28 Jul 10	33.60000 -1.20	34.80	33.60	34.60	9,235
27 Jul 10	34.80000 -1.20	37.00	34.40	36.40	13,635
26 Jul 10	36.00000 +3.60	36.80	33.20	33.20	38,925
23 Jul 10	32.40000 +1.36	33.00	30.80	30.80	13,330
22 Jul 10	31.04000 +1.04	31.20	30.00	30.60	15,485
21 Jul 10	30.00000 +0.20	30.80	29.40	30.20	9,155
20 Jul 10	29.80000 -0.20	31.00	29.00	29.40	10,940
19 Jul 10	30.00000 +0.60	30.40	29.20	29.60	10,875
16 Jul 10	29.40000 -0.60	31.98	29.20	29.60	14,915
15 Jul 10	30.00000 +0.00	30.40	29.80	30.00	11,555
14 Jul 10	30.00000 -0.60	31.40	29.80	30.20	9,330
13 Jul 10	30.60000 +1.40	31.00	29.30	30.00	20,260
12 Jul 10	29.20000 -1.00	30.20	29.00	30.20	9,395
09 Jul 10	30.20000 +0.60	30.40	29.40	30.20	12,395
08 Jul 10	29.60000 +1.60	31.00	28.80	30.00	21,640
07 Jul 10	28.00000 -1.00	29.60	26.40	29.40	25,600
06 Jul 10	29.00000 +0.00	32.40	28.20	29.80	36,420
02 Jul 10	29.00000 +3.00	30.00	26.20	27.20	25,020
01 Jul 10	26.00000 -1.80	27.60	25.86	27.60	54,180
30 Jun 10	27.80000 -1.80	29.80	27.60	29.80	72,895
29 Jun 10	29.60000 -1.60	30.80	29.60	30.60	34,940
28 Jun 10	31.20000 -0.60	31.80	31.00	31.60	15,035
25 Jun 10	31.80000 +0.00	32.60	30.20	32.60	47,355
24 Jun 10	31.80000 +0.40	32.60	31.00	31.00	35,595
23 Jun 10	31.40000 +0.00	32.20	30.20	31.40	50,015
22 Jun 10	31.40000 -3.80	36.20	31.40	35.40	76,855
21 Jun 10	35.20000 -1.20	37.40	34.60	37.40	66,005
18 Jun 10	36.40000 +2.40	36.40	34.00	35.00	75,385
17 Jun 10	34.00000 +0.20	37.80	34.00	35.80	176,820
16 Jun 10	33.80000 -31.40	46.60	33.20	46.60	395,745
15 Jun 10	65.20000 +3.00	65.60	61.60	63.20	17,580
14 Jun 10	62.20000 -1.90	66.00	61.80	65.00	11,740
11 Jun 10	64.10000 +3.10	64.20	59.00	60.00	15,075
10 Jun 10	61.00000 +5.40	61.40	57.00	57.00	15,480
09 Jun 10	55.60000 -1.00	59.80	55.20	57.60	16,160
08 Jun 10	56.60000 -2.40	60.75	55.00	59.60	26,170
07 Jun 10	59.00000 -3.20	64.72	59.00	63.60	19,540
04 Jun 10	62.20000 -4.40	66.40	62.20	64.20	20,415
03 Jun 10	66.60000 +1.60	67.00	64.90	65.00	13,175
02 Jun 10	65.00000 +4.00	65.00	62.00	62.00	30,855
01 Jun 10	61.00000 -2.00	63.80	61.00	62.60	12,025
28 May 10	63.00000 -0.60	64.60	61.60	63.40	12,060
27 May 10	63.60000 +3.80	63.80	61.00	62.20	19,210
26 May 10	59.80000 -2.60	64.00	59.80	62.80	20,105
25 May 10	62.40000 -0.40	62.40	58.20	59.80	34,015
24 May 10	62.80000 -2.80	66.00	62.80	65.80	20,285
21 May 10	65.60000 +0.40	67.40	63.00	63.80	68,085
20 May 10	65.20000 -2.00	67.40	64.00	66.00	34,100
19 May 10	67.20000 -0.20	69.20	66.00	67.60	22,480
18 May 10	67.39999 -1.80	69.60	67.20	69.60	20,545
17 May 10	69.20000 +3.40	69.80	65.60	65.80	37,890
14 May 10	65.80000 -1.80	67.60	64.80	67.00	13,605
13 May 10	67.60001 +1.40	67.80	65.60	66.20	13,935
12 May 10	66.20000 +1.60	68.00	64.60	64.60	29,205
11 May 10	64.60000 +1.40	65.60	62.20	63.00	14,370
10 May 10	63.20000 +5.00	64.60	59.60	59.80	23,170
07 May 10	58.20000 -2.00	62.75	57.80	60.60	31,200
06 May 10	60.20000 -2.20	63.60	58.20	63.00	38,695
05 May 10	62.40000 -1.00	63.60	60.00	63.00	26,950
04 May 10	63.40000 -2.00	65.40	62.40	64.60	24,020
03 May 10	65.40000 -0.60	68.00	64.60	66.00	22,755
30 Apr 10	66.00000 -0.80	67.80	66.00	66.60	15,875
29 Apr 10	66.80000 +2.00	67.00	65.00	65.00	21,810
28 Apr 10	64.80000 -0.40	66.20	64.60	65.80	9,110
27 Apr 10	65.20000 -1.60	68.40	64.60	66.40	18,080
26 Apr 10	66.80000 -0.80	68.40	66.40	67.80	15,775
23 Apr 10	67.60001 -0.80	68.40	66.20	68.40	13,275
22 Apr 10	68.40000 +2.80	68.40	64.60	66.20	18,670
21 Apr 10	65.60000 -0.40	66.69	64.40	66.40	13,205
20 Apr 10	66.00000 +0.80	66.76	65.20	66.00	14,890
19 Apr 10	65.20000 -1.20	67.60	64.20	66.00	9,800
16 Apr 10	66.40000 -1.60	68.40	65.60	68.00	12,895
15 Apr 10	68.00000 -1.00	68.80	66.50	68.20	15,850
14 Apr 10	69.00000 +2.40	71.60	67.60	68.00	40,970
13 Apr 10	66.60000 +2.20	67.20	63.20	64.40	19,680
12 Apr 10	64.40000 +1.40	69.00	61.80	62.80	49,730
09 Apr 10	63.00000 -1.40	65.20	61.40	63.80	11,415
08 Apr 10	64.40000 +1.20	65.40	62.00	62.80	14,200
07 Apr 10	63.20000 -0.80	65.00	63.00	63.60	10,230
06 Apr 10	64.00000 -0.60	65.20	62.20	64.00	26,125
05 Apr 10	64.60000 +3.80	64.60	60.80	61.20	23,275
01 Apr 10	60.80000 -0.60	62.60	59.80	61.60	18,810
31 Mar 10	61.40000 +0.80	61.80	59.60	60.40	32,250
30 Mar 10	60.60000 -1.00	62.00	59.78	61.60	10,465
29 Mar 10	61.60000 +0.60	62.00	60.20	61.20	9,810
26 Mar 10	61.00000 -1.40	62.60	58.00	62.20	33,705
25 Mar 10	62.40000 -1.40	64.60	62.20	64.00	21,790
24 Mar 10	63.80000 +0.00	64.40	63.40	63.40	9,750
23 Mar 10	63.80000 -0.20	65.00	63.22	64.20	18,480
22 Mar 10	64.00000 +1.00	65.00	62.40	62.60	16,075
19 Mar 10	63.00000 -1.80	65.40	62.00	65.00	35,600
18 Mar 10	64.80000 +0.00	65.00	63.20	65.00	13,490
17 Mar 10	64.80000 +1.20	65.00	63.40	63.80	26,545
16 Mar 10	63.60000 -0.40	64.60	62.20	64.20	9,045
15 Mar 10	64.00000 +0.40	64.00	62.00	63.80	17,925
12 Mar 10	63.60000 -1.40	66.13	63.20	66.00	16,925
11 Mar 10	65.00000 +1.80	66.40	62.00	62.20	21,170
10 Mar 10	63.20000 -0.20	64.40	63.00	63.40	17,335
09 Mar 10	63.40000 +0.60	63.60	60.82	62.60	21,665
08 Mar 10	62.80000 -0.60	64.00	62.20	63.60	13,760
05 Mar 10	63.40000 +0.40	64.00	61.20	64.00	20,665
04 Mar 10	63.00000 -1.20	65.18	62.40	65.00	28,065
03 Mar 10	64.20000 +2.80	68.60	62.00	62.80	90,760
02 Mar 10	61.40000 +2.40	63.00	58.20	59.60	40,005
01 Mar 10	59.00000 +1.80	59.80	56.20	58.20	49,375
26 Feb 10	57.20000 +3.00	57.20	53.40	54.20	45,360
25 Feb 10	54.20000 +3.20	57.00	50.40	50.60	32,440
24 Feb 10	51.00000 +1.00	52.20	50.00	51.00	29,275
23 Feb 10	50.00000 -0.40	50.60	49.20	50.40	39,745
22 Feb 10	50.40000 -0.60	51.40	50.00	51.00	55,885
19 Feb 10	51.00000 +0.40	51.80	50.50	50.80	40,430
18 Feb 10	50.60000 +0.00	52.40	49.80	50.60	35,395
17 Feb 10	50.60000 +0.40	50.80	50.00	50.40	22,465
16 Feb 10	50.20000 +0.00	50.80	49.00	50.40	22,925
12 Feb 10	50.20000 +4.00	50.80	46.40	46.60	54,845
11 Feb 10	46.20000 +0.60	47.20	44.60	45.60	31,765
10 Feb 10	45.60000 -0.20	46.20	43.00	43.20	18,545
09 Feb 10	45.80000 -1.00	48.80	45.00	47.40	39,625
08 Feb 10	46.80000 +1.80	48.20	45.20	45.20	27,110
05 Feb 10	45.00000 +1.00	45.60	43.00	43.80	28,970
04 Feb 10	44.00000 -1.40	45.60	44.00	44.60	50,035
03 Feb 10	45.40000 +0.00	47.80	44.60	45.40	27,495
02 Feb 10	45.40000 +1.40	46.80	43.60	45.40	66,955
01 Feb 10	44.00000 +2.80	44.60	42.20	42.20	32,155
29 Jan 10	41.20000 -6.60	48.59	41.00	48.20	105,140
28 Jan 10	47.80000 +1.00	48.20	46.00	46.80	51,210
27 Jan 10	46.80000 +0.40	47.40	46.20	46.40	16,800
26 Jan 10	46.40000 -2.40	50.60	46.00	49.80	37,195
25 Jan 10	48.80000 +1.40	50.40	47.60	49.20	63,290
22 Jan 10	47.40000 -11.80	51.00	44.42	50.40	201,270
21 Jan 10	59.20000 -3.80	63.50	59.20	63.40	24,710
20 Jan 10	63.00000 -3.40	66.00	62.00	65.80	13,930
19 Jan 10	66.40000 +2.00	66.40	62.20	64.40	13,945
15 Jan 10	64.40000 -3.20	68.40	63.60	68.40	21,115
14 Jan 10	67.60001 +1.00	68.00	64.20	67.80	12,000
13 Jan 10	66.60000 +1.60	68.60	65.00	65.00	14,795
12 Jan 10	65.00000 -5.20	71.20	64.20	69.80	24,470
11 Jan 10	70.20000 -2.00	73.40	70.00	73.20	13,960
08 Jan 10	72.20000 +2.20	72.60	69.20	70.00	14,340
07 Jan 10	70.00000 -0.60	74.00	69.60	71.80	19,765
06 Jan 10	70.60000 -1.40	72.80	70.40	70.40	15,745
05 Jan 10	72.00000 +5.00	73.20	66.00	67.80	30,485
04 Jan 10	67.00000 +2.00	67.60	64.40	65.00	9,210
31 Dec 09	65.00000 -0.60	66.90	64.20	64.80	11,550
30 Dec 09	65.60000 -2.20	68.00	64.00	67.40	15,175
29 Dec 09	67.80000 -1.40	71.20	67.20	70.20	9,435
28 Dec 09	69.20000 +0.00	73.60	66.80	69.20	29,280