FUNDMANAGER.co.uk

Eyepoint Pharmaceuticals Inc

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
20 Oct 26	0.40520 -0.03	0.48	0.41	0.42	50,564,328
19 Oct 26	0.44000 -2.55	0.60	0.40	0.55	182,968,256
16 Oct 26	2.99000 -0.15	3.15	2.95	3.14	2,749,105
15 Oct 26	3.14000 +0.13	3.17	3.01	3.02	2,832,035
14 Oct 26	3.01000 -0.06	3.06	2.93	3.04	3,155,855
13 Oct 26	3.07000 -0.25	3.32	3.06	3.30	2,499,096
12 Oct 26	3.32000 -0.08	3.43	3.29	3.42	1,894,499
09 Oct 26	3.40000 -0.06	3.57	3.38	3.44	1,938,787
08 Oct 26	3.46000 +0.14	3.52	3.27	3.30	3,254,970
07 Oct 26	3.32000 +0.15	3.42	3.08	3.15	3,020,398
06 Oct 26	3.17000 +0.02	3.29	3.08	3.18	1,970,414
05 Oct 26	3.15000 -0.10	3.28	3.05	3.28	2,754,521
02 Oct 26	3.25000 +0.02	3.31	3.10	3.31	3,099,163
01 Oct 26	3.23000 -0.04	3.45	3.23	3.29	2,860,364
30 Sep 26	3.27000 -0.15	3.46	3.25	3.42	3,431,904
29 Sep 26	3.42000 +0.11	3.50	3.30	3.31	2,537,131
28 Sep 26	3.31000 -0.31	3.60	3.27	3.58	3,275,784
25 Sep 26	3.62000 -0.03	3.70	3.56	3.65	2,250,781
24 Sep 26	3.65000 -0.07	3.72	3.54	3.71	2,301,753
23 Sep 26	3.72000 -0.35	4.18	3.70	4.10	2,022,398
22 Sep 26	4.07000 +0.05	4.22	3.97	4.08	4,463,692
21 Sep 26	4.02000 +0.17	4.10	3.80	3.87	3,849,504
18 Sep 26	3.85000 -0.14	4.06	3.77	3.95	7,258,994
17 Sep 26	3.99000 +0.54	4.01	3.50	3.57	6,972,722
16 Sep 26	3.45000 -0.21	3.74	3.41	3.66	4,959,124
15 Sep 26	3.66000 -0.59	4.27	3.63	4.27	3,878,398
14 Sep 26	4.25000 +0.02	4.34	4.16	4.30	2,531,390
11 Sep 26	4.23000 -0.02	4.43	4.17	4.32	2,724,306
10 Sep 26	4.25000 -0.09	4.40	4.10	4.32	4,314,159
09 Sep 26	4.34000 -0.22	4.56	4.28	4.50	2,980,643
08 Sep 26	4.56000 -0.02	4.69	4.47	4.58	2,271,836
04 Sep 26	4.58000 +0.01	4.69	4.49	4.53	1,901,886
03 Sep 26	4.56500 -0.22	4.91	4.45	4.74	2,625,997
02 Sep 26	4.79000 +0.21	4.81	4.32	4.36	4,716,139
01 Sep 26	4.58000 +0.08	4.61	4.35	4.40	3,261,201
31 Aug 26	4.50000 +0.02	4.59	4.37	4.44	3,506,365
28 Aug 26	4.48000 -0.15	4.67	4.36	4.59	4,393,543
27 Aug 26	4.63000 -0.36	4.99	4.50	4.93	5,999,646
26 Aug 26	4.99000 -0.02	5.07	4.93	5.03	3,242,301
25 Aug 26	5.00500 +0.14	5.28	4.96	4.98	4,078,573
24 Aug 26	4.87000 -0.45	5.35	4.87	5.17	4,111,887
21 Aug 26	5.32000 -0.08	5.50	4.97	5.47	8,186,380
20 Aug 26	5.40000 -0.90	6.29	5.30	6.18	7,351,328
19 Aug 26	6.30000 +0.83	6.34	5.63	6.04	8,733,152
18 Aug 26	5.47000 +0.60	5.52	4.70	4.73	15,912,908
17 Aug 26	4.87000 -9.88	4.90	3.95	4.06	51,939,776
14 Aug 26	14.75000 +1.27	14.76	13.40	13.53	2,501,887
13 Aug 26	13.48000 -0.05	13.69	13.25	13.59	1,201,822
12 Aug 26	13.53000 +0.48	13.77	13.02	13.05	2,259,249
11 Aug 26	13.05000 -0.02	13.10	12.37	13.10	2,057,268
10 Aug 26	13.07000 -0.82	14.32	13.02	14.22	1,752,621
07 Aug 26	13.89000 +1.06	14.08	13.03	13.04	1,655,491
06 Aug 26	12.83000 +0.58	13.03	12.01	12.25	2,237,980
05 Aug 26	12.25000 +0.58	12.74	11.85	11.88	2,449,109
04 Aug 26	11.67000 -0.75	12.70	11.54	12.44	2,925,871
03 Aug 26	12.42000 +0.17	12.51	12.02	12.34	1,479,386
31 Jul 26	12.25000 -0.61	12.83	12.04	12.81	1,711,101
30 Jul 26	12.86000 +0.94	13.00	11.79	12.17	1,548,454
29 Jul 26	11.92000 -0.04	12.35	11.56	11.98	2,040,220
28 Jul 26	11.96000 -0.45	12.53	11.72	12.34	1,697,895
27 Jul 26	12.41000 +0.22	13.02	12.17	12.48	1,389,152
24 Jul 26	12.19000 -0.28	12.50	12.06	12.45	1,465,854
23 Jul 26	12.47000 -0.19	12.89	12.30	12.45	1,284,701
22 Jul 26	12.66000 -0.39	13.04	12.52	12.81	1,063,953
21 Jul 26	13.05000 +0.39	13.23	12.45	12.66	1,583,081
20 Jul 26	12.66000 -0.64	13.79	12.65	13.27	1,098,847
17 Jul 26	13.30000 +0.26	13.69	12.61	12.76	1,283,860
16 Jul 26	13.04000 -0.81	14.20	12.86	14.14	1,550,206
15 Jul 26	13.85000 +0.12	14.00	13.41	13.73	1,469,936
14 Jul 26	13.73000 -0.55	14.58	13.70	14.32	1,062,468
13 Jul 26	14.28000 -0.44	14.72	13.89	14.45	1,121,946
10 Jul 26	14.72000 -0.12	14.80	13.89	14.80	1,638,975
09 Jul 26	14.84000 +0.83	14.99	13.97	14.00	1,562,685
08 Jul 26	14.01000 -0.01	14.49	13.69	13.97	1,897,290
07 Jul 26	14.02000 -0.42	14.85	13.73	14.65	2,113,608
06 Jul 26	14.44000 +0.46	14.65	13.40	14.00	1,587,716
02 Jul 26	13.98000 +0.78	14.19	13.01	13.22	1,490,630
01 Jul 26	13.19500 -1.11	15.92	13.17	14.73	2,148,469
30 Jun 26	14.30000 +0.19	15.38	13.97	14.18	2,316,720
29 Jun 26	14.11000 +0.45	14.19	13.43	13.77	1,575,325
26 Jun 26	13.66000 -0.05	14.07	13.52	13.71	3,541,599
25 Jun 26	13.71000 -0.69	14.88	13.57	14.37	1,248,501
24 Jun 26	14.40000 +0.02	14.85	14.29	14.38	893,529
23 Jun 26	14.38000 +0.65	14.88	13.60	13.62	1,549,564
22 Jun 26	13.73000 +0.15	14.01	13.49	13.62	841,439
18 Jun 26	13.58000 +0.43	14.03	13.26	13.53	1,289,425
17 Jun 26	13.15000 +0.27	13.51	12.78	12.89	1,179,962
16 Jun 26	12.88000 +0.80	13.08	12.05	12.08	1,470,801
15 Jun 26	12.08000 -0.95	13.33	11.93	13.09	1,084,002
12 Jun 26	13.03000 +0.53	13.05	12.61	12.67	1,093,547
11 Jun 26	12.50000 +0.17	12.66	11.92	12.41	1,258,766
10 Jun 26	12.33000 +0.56	12.35	11.58	11.77	1,160,786
09 Jun 26	11.77000 +0.32	11.85	11.30	11.48	1,872,825
08 Jun 26	11.45000 -0.33	11.99	11.39	11.90	805,677
05 Jun 26	11.78000 -0.48	12.41	11.64	12.24	924,313
04 Jun 26	12.26000 -0.08	13.16	12.24	12.54	812,200
03 Jun 26	12.34000 -0.19	12.51	12.17	12.51	836,279
02 Jun 26	12.53000 -0.62	13.10	12.27	13.07	990,554
01 Jun 26	13.15000 -0.43	13.52	12.60	13.52	1,307,257
29 May 26	13.58000 +0.08	14.02	13.48	13.50	1,049,394
28 May 26	13.50000 +0.34	14.02	13.01	13.13	1,435,499
27 May 26	13.16000 -0.19	14.02	12.80	13.38	1,825,644
26 May 26	13.35000 +0.42	13.35	12.74	13.00	915,459
22 May 26	12.93000 +0.15	13.43	12.73	12.87	783,648
21 May 26	12.78000 +0.28	13.01	12.33	12.46	540,689
20 May 26	12.50000 +0.68	12.76	11.91	11.95	909,667
19 May 26	11.82000 +0.12	12.02	11.40	11.68	736,272
18 May 26	11.70000 -0.65	12.50	11.68	12.35	731,865
15 May 26	12.35000 -0.89	13.11	12.33	13.04	537,160
14 May 26	13.24000 -0.19	13.52	13.04	13.38	514,831
13 May 26	13.43000 -0.19	13.60	13.21	13.45	837,531
12 May 26	13.62000 -0.36	14.01	13.35	14.01	764,199
11 May 26	13.98000 +0.32	14.68	13.76	13.76	989,487
08 May 26	13.66000 +0.25	13.75	13.29	13.35	660,635
07 May 26	13.41000 +0.06	14.14	13.23	13.39	1,121,240
06 May 26	13.35000 -0.40	14.22	12.95	13.73	1,213,124
05 May 26	13.75000 -0.10	14.07	13.31	13.86	725,873
04 May 26	13.85000 +0.51	13.89	13.10	13.24	1,062,709
01 May 26	13.34000 +0.14	13.74	12.98	13.29	904,834
30 Apr 26	13.20000 +0.34	13.43	12.89	13.01	935,706
29 Apr 26	12.86000 -0.61	13.28	12.53	13.23	804,990
28 Apr 26	13.47000 -0.13	13.85	13.28	13.44	588,209
27 Apr 26	13.60000 -0.17	14.30	13.46	13.74	700,311
24 Apr 26	13.77000 -0.07	14.17	13.54	13.79	625,483
23 Apr 26	13.84000 -0.40	14.38	13.60	14.25	685,122
22 Apr 26	14.24000 +0.13	14.42	14.05	14.25	989,008
21 Apr 26	14.11000 -0.96	15.18	14.09	15.04	1,534,761
20 Apr 26	15.07000 +0.14	15.33	14.78	14.87	803,385
17 Apr 26	14.93000 +0.12	15.25	14.76	15.00	1,261,653
16 Apr 26	14.81000 +0.18	14.87	14.51	14.63	586,934
15 Apr 26	14.63000 +0.29	14.68	14.15	14.34	590,039
14 Apr 26	14.34000 -0.18	14.76	14.24	14.52	598,005
13 Apr 26	14.52000 +0.33	14.87	13.98	14.18	907,103
10 Apr 26	14.19000 -0.04	14.36	13.90	14.29	742,028
09 Apr 26	14.23000 +0.06	14.41	13.91	14.03	902,130
08 Apr 26	14.17000 +0.60	14.40	13.90	14.33	1,081,188
07 Apr 26	13.57000 +0.46	13.59	12.57	12.98	932,188
06 Apr 26	13.11000 -0.29	13.35	12.77	13.34	825,753
02 Apr 26	13.40000 +0.38	13.55	12.63	12.82	1,129,473
01 Apr 26	13.02000 +0.13	13.69	12.90	13.08	859,377
31 Mar 26	12.89000 +1.04	13.00	12.14	12.14	1,843,411
30 Mar 26	11.85000 -0.65	12.55	11.82	12.47	771,414
27 Mar 26	12.50000 -0.56	13.12	12.44	12.95	843,539
26 Mar 26	13.06000 +0.01	13.24	12.65	12.98	674,264
25 Mar 26	13.05000 +0.46	13.33	12.70	12.70	647,231
24 Mar 26	12.59000 -0.24	12.83	12.07	12.69	813,713
23 Mar 26	12.83000 -0.40	13.55	12.66	13.40	848,532
20 Mar 26	13.23000 -0.56	13.86	13.11	13.75	1,029,754
19 Mar 26	13.79000 +0.15	13.97	13.25	13.60	853,721
18 Mar 26	13.64000 -0.26	14.02	13.35	13.94	916,642
17 Mar 26	13.90000 +0.45	14.10	13.53	13.75	1,142,109
16 Mar 26	13.45000 +0.25	13.53	13.05	13.37	1,111,516
13 Mar 26	13.20000 -0.83	14.05	12.90	13.91	1,222,785
12 Mar 26	14.03000 -0.89	14.90	13.51	14.64	1,720,422
11 Mar 26	14.92000 -0.52	15.65	14.88	15.27	1,263,577
10 Mar 26	15.44000 -0.23	16.14	15.34	15.69	1,148,400
09 Mar 26	15.67000 -0.08	15.85	15.06	15.58	1,428,091
06 Mar 26	15.75000 -0.01	16.17	15.01	15.15	1,893,565
05 Mar 26	15.76000 -2.24	17.98	15.52	17.98	2,668,351
04 Mar 26	18.00000 -0.32	18.45	17.14	17.63	1,720,952
03 Mar 26	18.32000 -0.02	18.39	17.57	17.75	1,945,434
02 Mar 26	18.34000 +0.78	18.87	16.92	17.18	1,635,414
27 Feb 26	17.56000 -0.30	17.85	16.93	17.72	2,728,051
26 Feb 26	17.86000 +0.10	17.91	17.06	17.83	979,912
25 Feb 26	17.76000 +0.71	17.95	17.11	17.20	1,788,521
24 Feb 26	17.05000 -0.02	17.74	16.75	17.14	1,160,641
23 Feb 26	17.07000 +1.74	17.10	15.10	15.25	1,536,816
20 Feb 26	15.33000 +0.63	15.44	14.20	14.58	1,068,729
19 Feb 26	14.70000 +0.34	15.14	14.00	14.32	2,552,416
18 Feb 26	14.36000 -0.55	15.21	14.00	14.82	2,414,353
17 Feb 26	14.91000 +1.97	15.69	12.34	12.40	8,720,639
13 Feb 26	12.94000 -0.07	13.69	12.79	13.13	778,354
12 Feb 26	13.01000 +0.16	13.10	12.50	13.10	985,009
11 Feb 26	12.85000 -0.87	13.94	12.78	13.76	891,459
10 Feb 26	13.72000 -0.35	14.32	13.49	14.16	848,493
09 Feb 26	14.07000 +0.77	14.20	13.05	13.33	874,088
06 Feb 26	13.30000 +0.57	13.42	12.73	13.04	870,376
05 Feb 26	12.73000 +0.40	13.68	12.38	12.39	1,589,477
04 Feb 26	12.33000 -0.47	12.83	12.11	12.83	1,765,938
03 Feb 26	12.80000 -0.49	13.49	12.22	13.29	1,541,525
02 Feb 26	13.29000 -0.23	14.00	13.08	13.44	1,896,679
30 Jan 26	13.52000 -1.23	14.92	13.49	14.65	1,313,121
29 Jan 26	14.75000 -0.29	15.31	14.64	14.86	664,586
28 Jan 26	15.04000 -0.77	15.92	14.98	15.81	666,432
27 Jan 26	15.81000 +0.36	15.84	15.31	15.45	483,112
26 Jan 26	15.45000 +0.27	15.49	14.62	14.99	664,446
23 Jan 26	15.18000 -1.15	16.73	14.86	16.26	1,096,179
22 Jan 26	16.33500 +0.80	16.41	15.60	15.60	1,361,386
21 Jan 26	15.53000 -0.01	15.87	14.99	15.56	957,093
20 Jan 26	15.54000 +0.46	15.81	14.50	14.71	1,015,065
16 Jan 26	15.08000 -0.76	16.18	15.01	15.95	869,105
15 Jan 26	15.84000 -0.08	17.60	15.77	17.16	1,579,017
14 Jan 26	15.92000 -0.01	16.07	15.64	15.93	874,488
13 Jan 26	15.93000 -0.01	16.00	15.14	15.94	867,451
12 Jan 26	15.94000 -0.29	16.39	15.35	16.25	829,683
09 Jan 26	16.23000 -0.85	17.38	16.17	17.08	877,330
08 Jan 26	17.08000 -0.29	17.74	16.94	17.50	737,492
07 Jan 26	17.37000 +0.51	18.20	16.98	17.32	1,205,300
06 Jan 26	16.86000 -0.57	17.55	16.79	17.43	733,040
05 Jan 26	17.43000 -0.05	17.54	16.67	17.54	1,333,225
02 Jan 26	17.48000 -0.79	18.50	16.88	18.36	775,980
31 Dec 25	18.27000 +0.38	18.34	17.74	17.89	624,021
30 Dec 25	17.89000 -0.31	18.50	17.87	18.30	463,194
29 Dec 25	18.20000 -0.09	18.43	17.79	18.16	696,752
26 Dec 25	18.29000 +0.03	18.72	17.90	18.19	807,759
24 Dec 25	18.26000 -0.12	18.77	18.05	18.43	431,583
23 Dec 25	18.38000 -0.47	18.99	17.61	18.71	1,255,146
22 Dec 25	18.85000 +1.42	19.00	17.34	17.36	959,782
19 Dec 25	17.43000 +0.37	17.98	16.75	17.10	5,263,334
18 Dec 25	17.06000 +0.40	17.42	16.52	16.87	1,404,200
17 Dec 25	16.66000 -0.27	17.37	16.58	16.94	1,128,370
16 Dec 25	16.93000 +0.53	17.40	16.26	16.31	1,274,316
15 Dec 25	16.40000 +0.41	16.49	15.81	16.03	778,028
12 Dec 25	15.99000 -0.11	16.54	15.97	16.30	719,751
11 Dec 25	16.10000 -0.62	17.10	15.97	16.82	1,108,073
10 Dec 25	16.72000 -0.36	17.30	16.64	17.17	1,201,343
09 Dec 25	17.08000 -0.74	18.17	17.05	17.58	1,429,818
08 Dec 25	17.82000 +0.08	19.11	17.72	17.88	1,279,717
05 Dec 25	17.74000 +1.02	17.82	16.59	16.86	1,463,034
04 Dec 25	16.72000 +2.20	17.00	14.40	14.52	2,029,128
03 Dec 25	14.52000 +0.83	14.60	13.78	13.78	796,217
02 Dec 25	13.69000 -0.57	14.46	13.61	14.36	710,606
01 Dec 25	14.26000 -0.57	14.69	14.21	14.66	697,119
28 Nov 25	14.83000 +0.04	14.95	14.64	14.81	331,254
26 Nov 25	14.79000 +0.05	14.96	14.26	14.50	847,179
25 Nov 25	14.74000 +0.34	14.76	13.86	14.40	805,668
24 Nov 25	14.40000 +0.72	14.49	13.75	13.84	930,841
21 Nov 25	13.68000 +0.04	13.97	13.43	13.63	914,889
20 Nov 25	13.64000 -0.64	14.67	13.55	14.49	1,336,882
19 Nov 25	14.28000 +0.32	14.64	13.70	13.80	1,392,700
18 Nov 25	13.96000 +0.82	14.55	12.95	13.14	2,187,500
17 Nov 25	13.13500 +1.56	13.29	11.55	11.69	1,379,736
14 Nov 25	11.58000 +0.07	12.03	11.30	11.30	1,121,442
13 Nov 25	11.51000 -0.48	12.06	11.33	11.91	1,139,120
12 Nov 25	11.99000 +0.34	12.22	11.32	11.65	1,229,316
11 Nov 25	11.64500 +0.30	11.78	11.28	11.28	741,006
10 Nov 25	11.35000 +0.14	11.78	11.19	11.45	999,575
07 Nov 25	11.21000 +0.13	11.21	10.28	10.90	1,204,048
06 Nov 25	11.08000 +0.06	12.00	10.86	10.92	1,203,219
05 Nov 25	11.01500 -1.38	12.14	9.65	11.31	4,594,413
04 Nov 25	12.39000 -0.06	12.95	11.96	12.13	1,448,817
03 Nov 25	12.45000 -0.64	13.34	12.22	13.13	1,144,248
31 Oct 25	13.09000 +0.88	13.12	11.92	12.20	1,513,552
30 Oct 25	12.21000 +0.48	12.25	11.55	11.55	1,531,841
29 Oct 25	11.73000 -0.52	12.47	11.61	12.46	1,352,092
28 Oct 25	12.25000 +0.14	12.37	11.91	12.06	702,967
27 Oct 25	12.11000 +0.13	12.37	11.88	12.00	836,418
24 Oct 25	11.98000 +0.48	11.99	11.52	11.73	1,121,688
23 Oct 25	11.50000 +0.05	11.57	11.15	11.57	1,254,755
22 Oct 25	11.45000 -0.36	12.08	11.31	11.90	1,528,468
21 Oct 25	11.81000 -0.22	12.20	11.77	12.04	1,160,988
20 Oct 25	12.03000 +0.40	12.05	11.20	11.75	1,406,316
17 Oct 25	11.63000 +0.08	11.65	11.18	11.40	1,387,058
16 Oct 25	11.55000 -0.18	12.31	11.45	11.80	1,976,878
15 Oct 25	11.73000 -1.43	13.49	11.25	13.12	5,785,451
14 Oct 25	13.16000 -0.18	13.41	12.86	13.11	481,281
13 Oct 25	13.34000 -0.23	13.76	13.06	13.60	720,832
10 Oct 25	13.57000 -0.41	14.11	13.50	13.98	659,114
09 Oct 25	13.97500 +0.10	14.35	13.63	13.80	1,779,415
08 Oct 25	13.88000 +0.63	14.28	13.01	13.33	1,589,941
07 Oct 25	13.25000 -0.37	14.08	12.99	13.66	1,132,618
06 Oct 25	13.62000 -0.11	13.95	13.38	13.95	720,440
03 Oct 25	13.73000 +0.23	14.04	13.48	13.65	1,104,703
02 Oct 25	13.50000 +0.59	13.75	12.54	12.92	1,195,187
01 Oct 25	12.91500 -1.32	14.57	12.81	14.34	1,416,052
30 Sep 25	14.24000 +0.19	14.91	13.66	14.02	2,382,416
29 Sep 25	14.05000 +0.15	14.13	13.41	13.86	724,398
26 Sep 25	13.90000 +0.71	14.10	13.07	13.25	822,983
25 Sep 25	13.19000 -0.89	14.06	13.13	13.93	579,645
24 Sep 25	14.08000 +0.69	14.38	13.28	13.43	974,582
23 Sep 25	13.39000 +0.03	13.52	13.18	13.30	483,457
22 Sep 25	13.36000 +0.11	13.61	13.07	13.25	1,310,933
19 Sep 25	13.25000 -0.51	13.77	13.04	13.76	2,343,400
18 Sep 25	13.76000 +0.12	13.97	13.68	13.70	492,673
17 Sep 25	13.64000 +0.04	14.15	13.56	13.76	917,837
16 Sep 25	13.60000 +0.19	13.91	13.24	13.37	906,450
15 Sep 25	13.41000 +0.06	13.46	12.88	13.35	853,033
12 Sep 25	13.35000 +0.02	13.58	13.20	13.31	665,103
11 Sep 25	13.33000 -0.22	13.84	13.19	13.59	1,158,423
10 Sep 25	13.55000 -0.64	14.23	13.27	14.23	897,440
09 Sep 25	14.19000 +0.54	14.42	13.60	13.62	1,170,952
08 Sep 25	13.65000 -0.36	14.11	13.44	13.81	1,059,117
05 Sep 25	14.01000 +2.13	14.37	11.81	11.95	1,919,417
04 Sep 25	11.88000 -0.12	12.07	11.38	12.03	781,893
03 Sep 25	12.00000 +0.27	12.06	11.41	11.57	417,019
02 Sep 25	11.73000 +0.16	11.98	11.34	11.52	501,269
29 Aug 25	11.57000 -0.03	11.79	11.26	11.68	491,719
28 Aug 25	11.60000 -0.24	12.13	11.53	11.91	494,289
27 Aug 25	11.84000 -0.20	12.24	11.72	12.02	496,177
26 Aug 25	12.04000 +0.45	12.17	11.59	11.60	407,593
25 Aug 25	11.59000 -0.24	11.98	11.50	11.84	722,086
22 Aug 25	11.83000 +0.23	12.14	11.40	11.60	718,343
21 Aug 25	11.60000 +0.09	11.65	11.05	11.41	528,064
20 Aug 25	11.51000 +0.47	11.52	10.94	11.00	1,112,388
19 Aug 25	11.04000 -0.29	11.44	10.84	11.33	603,224
18 Aug 25	11.33000 +0.24	11.50	10.85	11.11	660,989
15 Aug 25	11.09000 +0.24	11.13	10.58	10.89	801,214
14 Aug 25	10.85000 -0.16	11.02	10.22	10.86	1,052,117
13 Aug 25	11.01000 +0.26	11.28	10.74	10.90	813,859
12 Aug 25	10.75000 +0.48	10.88	10.16	10.38	731,706
11 Aug 25	10.27500 +0.05	10.54	9.82	10.34	576,520
08 Aug 25	10.23000 +0.16	10.37	9.68	10.15	450,552
07 Aug 25	10.07000 -0.51	10.81	10.05	10.81	785,063
06 Aug 25	10.58000 -0.31	10.73	9.51	9.82	961,924
05 Aug 25	10.89000 +0.83	10.92	9.40	9.99	973,519
04 Aug 25	10.06000 +0.35	10.10	9.43	9.78	671,287
01 Aug 25	9.71000 -0.11	9.89	9.58	9.70	502,541
31 Jul 25	9.82000 -0.02	10.18	9.77	9.84	478,812
30 Jul 25	9.84000 -0.01	10.41	9.82	10.04	466,749
29 Jul 25	9.85000 -0.18	10.23	9.77	10.08	371,258
28 Jul 25	10.03000 -0.45	10.57	10.01	10.57	389,847
25 Jul 25	10.48000 -0.01	10.52	10.12	10.45	406,486
24 Jul 25	10.49000 -0.21	10.84	10.25	10.68	531,622
23 Jul 25	10.70000 +0.25	11.00	10.34	10.63	523,732
22 Jul 25	10.45000 -0.09	10.77	10.26	10.60	437,778
21 Jul 25	10.54000 +0.12	11.08	10.48	10.50	751,438
18 Jul 25	10.42000 +0.12	10.80	10.28	10.51	725,508
17 Jul 25	10.30000 +0.24	10.58	10.00	10.03	477,477
16 Jul 25	10.06000 +0.22	10.22	9.79	9.99	737,900
15 Jul 25	9.84000 -0.33	10.35	9.69	10.23	505,613
14 Jul 25	10.17000 -0.19	10.60	10.16	10.32	545,678
11 Jul 25	10.36000 -0.70	11.14	10.27	11.00	903,399
10 Jul 25	11.06000 +0.10	11.20	10.70	10.95	531,147
09 Jul 25	10.96000 +1.01	11.69	10.00	10.00	1,395,824
08 Jul 25	9.95000 +0.46	10.06	9.60	9.65	1,300,331
07 Jul 25	9.49000 -0.23	9.99	9.45	9.70	558,039
03 Jul 25	9.72000 +0.06	10.02	9.63	9.73	332,554
02 Jul 25	9.66000 +0.11	10.20	9.55	9.55	769,796
01 Jul 25	9.55000 +0.14	9.60	8.95	9.27	774,106
30 Jun 25	9.41000 -0.23	9.98	9.35	9.70	593,717
27 Jun 25	9.64000 -0.73	10.30	9.36	10.28	1,831,633
26 Jun 25	10.37000 -0.17	10.50	9.57	10.49	1,010,284
25 Jun 25	10.54000 +1.36	10.77	8.88	9.16	1,398,263
24 Jun 25	9.18000 +0.90	9.27	8.36	8.42	848,212
23 Jun 25	8.28000 -0.14	8.48	7.94	8.48	581,114
20 Jun 25	8.42000 -0.50	9.13	8.37	9.06	601,853
18 Jun 25	8.92000 +0.11	9.18	8.60	8.79	457,955
17 Jun 25	8.81000 -0.09	9.60	8.78	9.35	808,096
16 Jun 25	8.90000 -0.13	9.17	8.70	9.15	447,852
13 Jun 25	9.03000 +0.17	9.04	8.50	8.61	822,243
12 Jun 25	8.86000 +0.05	9.02	8.60	8.79	788,037
11 Jun 25	8.81000 -0.40	9.36	8.72	9.32	829,833
10 Jun 25	9.21000 +0.28	9.55	8.91	9.00	892,055
09 Jun 25	8.93000 -0.01	9.17	8.75	9.17	499,833
06 Jun 25	8.94000 +0.69	9.09	8.27	8.32	910,392
05 Jun 25	8.25000 +0.05	8.31	7.97	8.25	466,719
04 Jun 25	8.20000 +0.08	8.36	8.01	8.16	635,160
03 Jun 25	8.12000 +0.70	8.25	7.35	7.49	1,179,424
02 Jun 25	7.42000 +0.18	7.63	7.11	7.35	1,180,432
30 May 25	7.24000 +0.03	7.58	6.86	7.10	2,148,610
29 May 25	7.21000 +0.17	7.42	6.85	7.19	757,834
28 May 25	7.04000 +1.08	7.44	5.88	5.96	2,529,665
27 May 25	5.96000 +0.28	6.14	5.57	5.81	1,445,137
23 May 25	5.68000 +0.08	5.70	5.45	5.51	369,365
22 May 25	5.60000 -0.27	5.90	5.59	5.82	552,192
21 May 25	5.87000 -0.34	6.19	5.59	6.12	690,328
20 May 25	6.21000 +0.11	6.29	5.97	6.10	695,832
19 May 25	6.10000 -0.03	6.27	5.75	6.10	718,164
16 May 25	6.13000 +0.41	6.15	5.73	5.81	1,117,479
15 May 25	5.72000 +0.23	5.77	5.35	5.47	592,731
14 May 25	5.48500 -0.42	5.94	5.30	5.91	907,138
13 May 25	5.91000 +0.06	6.00	5.78	5.97	497,440
12 May 25	5.85000 +0.04	6.29	5.82	6.08	539,112
09 May 25	5.81000 -0.29	6.23	5.75	6.10	481,300
08 May 25	6.10000 +0.01	6.31	5.91	6.09	579,708
07 May 25	6.09000 -0.16	6.79	5.75	6.38	825,465
06 May 25	6.25000 -0.61	6.86	6.20	6.82	696,748
05 May 25	6.86000 -0.44	7.25	6.79	7.18	457,254
02 May 25	7.30000 +0.17	7.45	7.06	7.19	690,968
01 May 25	7.13000 +0.31	7.17	6.74	6.81	584,888
30 Apr 25	6.82000 +0.18	6.89	6.49	6.54	644,948
29 Apr 25	6.64000 -0.14	6.86	6.47	6.72	385,267
28 Apr 25	6.78000 +0.41	6.91	6.38	6.38	818,677
25 Apr 25	6.37000 -0.17	6.60	6.06	6.45	805,140
24 Apr 25	6.54000 -0.17	6.70	6.45	6.69	526,504
23 Apr 25	6.71000 +0.20	7.00	6.55	6.70	1,003,816
22 Apr 25	6.50500 +0.61	6.51	5.97	6.01	815,806
21 Apr 25	5.90000 +0.22	6.14	5.44	5.56	510,477
17 Apr 25	5.67500 +0.13	5.74	5.37	5.55	557,917
16 Apr 25	5.55000 -0.12	5.70	5.43	5.65	458,759
15 Apr 25	5.67000 -0.04	5.86	5.45	5.70	533,502
14 Apr 25	5.71000 +0.33	5.76	5.14	5.51	914,760
11 Apr 25	5.38000 +0.58	5.42	4.70	4.75	898,299
10 Apr 25	4.80000 +0.23	4.84	4.15	4.49	1,244,459
09 Apr 25	4.57000 +0.44	4.89	3.91	4.02	1,281,524
08 Apr 25	4.13000 -0.49	4.86	4.09	4.79	1,084,859
07 Apr 25	4.62000 +0.01	4.72	4.19	4.50	1,228,259
04 Apr 25	4.61000 -0.38	5.10	4.51	5.10	1,596,165
03 Apr 25	4.99000 -0.38	5.13	4.83	5.02	928,835
02 Apr 25	5.37000 +0.32	5.42	4.92	5.00	1,081,475
01 Apr 25	5.05000 -0.37	5.39	5.00	5.36	860,953
31 Mar 25	5.42000 -0.41	5.71	5.34	5.63	637,746
28 Mar 25	5.83000 -0.08	6.10	5.82	5.90	370,083
27 Mar 25	5.91000 -0.15	6.25	5.90	6.10	606,754
26 Mar 25	6.06000 -0.18	6.24	5.87	6.21	718,858
25 Mar 25	6.24000 -0.10	6.48	6.14	6.32	730,758
24 Mar 25	6.34000 +0.09	6.68	6.22	6.36	1,199,225
21 Mar 25	6.25000 +0.15	6.39	5.93	6.00	1,123,716
20 Mar 25	6.10000 -0.09	6.30	5.98	6.12	484,282
19 Mar 25	6.19000 -0.02	6.31	6.00	6.18	986,426
18 Mar 25	6.21000 -0.42	6.63	6.21	6.60	408,162
17 Mar 25	6.63000 +0.11	6.69	6.33	6.64	580,084
14 Mar 25	6.52000 -0.31	7.06	6.44	6.83	982,237
13 Mar 25	6.83000 -0.50	7.58	6.78	7.36	713,412
12 Mar 25	7.33000 -0.02	7.61	7.08	7.35	785,421
11 Mar 25	7.35000 +0.26	7.50	6.80	7.09	874,774
10 Mar 25	7.09000 -0.04	7.19	6.77	6.98	767,827
07 Mar 25	7.13000 +0.31	7.45	6.71	6.82	770,141
06 Mar 25	6.82000 +0.24	6.90	6.25	6.33	701,904
05 Mar 25	6.58000 +0.50	6.61	5.94	6.33	963,023
04 Mar 25	6.08000 +0.36	6.31	5.54	5.54	997,332
03 Mar 25	5.72000 -0.55	6.57	5.67	6.28	883,308
28 Feb 25	6.27000 +0.04	6.39	6.00	6.17	637,918
27 Feb 25	6.23000 +0.33	6.46	5.86	5.90	761,811
26 Feb 25	5.90000 -0.06	6.16	5.78	5.91	923,411
25 Feb 25	5.96000 +0.05	6.14	5.79	5.89	782,115
24 Feb 25	5.91000 -0.24	6.29	5.90	6.16	706,359
21 Feb 25	6.15000 -0.20	6.55	6.05	6.48	649,343
20 Feb 25	6.35000 -0.12	6.67	6.23	6.47	692,510
19 Feb 25	6.47000 -0.07	6.57	6.25	6.47	812,839
18 Feb 25	6.54000 +0.04	7.59	6.47	6.63	1,306,059
14 Feb 25	6.50000 +0.19	6.66	6.30	6.34	477,552
13 Feb 25	6.31000 -0.04	6.52	6.20	6.38	483,576
12 Feb 25	6.35000 +0.07	6.44	6.03	6.19	716,451
11 Feb 25	6.28000 +0.01	6.47	5.95	6.18	734,231
10 Feb 25	6.27000 -0.22	6.66	5.90	6.54	1,445,764
07 Feb 25	6.49500 -0.13	6.99	6.35	6.86	1,123,114
06 Feb 25	6.62000 -1.18	7.82	6.60	7.81	1,693,149
05 Feb 25	7.80000 +0.18	8.68	6.55	6.62	3,323,443
04 Feb 25	7.62000 +0.45	7.87	7.11	7.19	609,556
03 Feb 25	7.17000 -0.48	7.54	7.12	7.45	910,084
31 Jan 25	7.65000 -0.40	8.14	7.58	8.04	626,068
30 Jan 25	8.05000 +0.32	8.16	7.77	7.85	523,930
29 Jan 25	7.73000 -0.10	8.02	7.58	7.83	323,141
28 Jan 25	7.83000 -0.19	8.18	7.70	8.03	402,049
27 Jan 25	8.02000 -0.51	8.67	7.83	8.48	481,613
24 Jan 25	8.53000 -0.29	8.80	8.38	8.71	339,780
23 Jan 25	8.82000 +0.10	9.08	8.37	8.52	554,545
22 Jan 25	8.72000 +1.09	8.74	7.68	7.80	869,447
21 Jan 25	7.63000 +0.15	7.73	7.36	7.65	506,480
17 Jan 25	7.48000 +0.21	7.52	7.15	7.36	564,887
16 Jan 25	7.27000 -0.42	8.25	7.24	7.71	1,276,468
15 Jan 25	7.69000 +0.49	7.73	7.23	7.60	680,415
14 Jan 25	7.20000 -0.55	8.08	7.15	7.79	805,987
13 Jan 25	7.75000 -0.59	8.36	7.54	8.15	886,550
10 Jan 25	8.34000 -0.77	9.01	8.16	9.00	751,856
08 Jan 25	9.11000 -0.11	9.35	8.83	9.20	804,225
07 Jan 25	9.22000 +0.54	9.50	8.77	9.19	826,600
06 Jan 25	8.68000 +0.42	9.20	8.37	8.50	925,096
03 Jan 25	8.26000 +0.23	8.42	8.01	8.05	583,565
02 Jan 25	8.03000 +0.58	8.42	7.54	7.59	1,132,162
31 Dec 24	7.45000 +0.43	7.49	6.99	7.09	569,265
30 Dec 24	7.02000 -0.18	7.20	6.91	7.14	842,785
27 Dec 24	7.20000 -0.38	7.74	7.19	7.57	673,675
26 Dec 24	7.58000 +0.25	7.63	6.97	7.19	380,045
24 Dec 24	7.33000 +0.08	7.35	7.08	7.25	165,729
23 Dec 24	7.25000 +0.15	7.39	6.98	7.12	479,832
20 Dec 24	7.10000 -0.02	7.42	6.90	6.96	4,161,941
19 Dec 24	7.12000 -0.32	7.54	7.04	7.54	998,283
18 Dec 24	7.44000 -0.58	8.16	7.21	8.04	655,137
17 Dec 24	8.02000 +0.41	8.21	7.54	7.65	585,731
16 Dec 24	7.61000 +0.15	7.65	7.21	7.42	720,552
13 Dec 24	7.46000 -0.48	8.07	7.44	7.90	767,905
12 Dec 24	7.94000 -0.31	8.23	7.71	8.22	871,336
11 Dec 24	8.25000 -0.21	8.50	8.03	8.50	501,703
10 Dec 24	8.46000 -0.39	9.00	8.21	8.88	1,584,133
09 Dec 24	8.85000 +0.14	9.23	8.82	8.84	584,960
06 Dec 24	8.71000 +0.55	8.97	8.20	8.34	658,338
05 Dec 24	8.16000 -0.33	8.55	8.10	8.43	620,739
04 Dec 24	8.49000 +0.13	8.56	8.31	8.38	647,351
03 Dec 24	8.36500 -0.40	8.88	8.34	8.64	788,345
02 Dec 24	8.76000 -0.09	8.88	8.60	8.82	885,753
29 Nov 24	8.85000 -0.20	9.18	8.76	9.08	377,182
27 Nov 24	9.05000 +0.05	9.23	8.95	9.12	537,931
26 Nov 24	9.00000 -0.23	9.50	8.97	9.20	637,931
25 Nov 24	9.23000 +0.28	9.61	9.13	9.13	708,114
22 Nov 24	8.95000 +0.60	9.31	8.20	8.40	1,096,552
21 Nov 24	8.35000 -0.60	9.06	8.25	9.00	2,481,523
20 Nov 24	8.95500 -0.26	9.15	8.70	9.14	1,405,014
19 Nov 24	9.21000 +0.63	9.40	8.25	8.42	873,456
18 Nov 24	8.58000 -0.59	9.31	8.56	9.17	1,274,617
15 Nov 24	9.17000 -1.32	10.56	9.05	10.56	1,017,663
14 Nov 24	10.49000 -0.27	10.83	10.26	10.80	794,973
13 Nov 24	10.76000 -0.35	11.39	10.46	11.29	739,071
12 Nov 24	11.11000 -0.89	11.97	11.09	11.86	629,998
11 Nov 24	12.00000 +0.37	12.23	11.64	11.73	548,102
08 Nov 24	11.63000 +0.04	11.77	11.26	11.59	536,864
07 Nov 24	11.59000 -0.49	12.50	11.35	12.41	716,499
06 Nov 24	12.08000 +0.47	12.37	11.76	11.99	757,507
05 Nov 24	11.61000 -0.09	11.71	11.06	11.53	416,250
04 Nov 24	11.70000 -0.36	12.10	11.30	12.06	803,075
01 Nov 24	12.06000 +0.30	12.47	11.31	11.88	838,983
31 Oct 24	11.76000 +0.30	12.09	10.96	11.28	1,436,253
30 Oct 24	11.46000 -0.08	12.36	10.90	11.41	4,400,835
29 Oct 24	11.54000 -0.58	12.75	11.14	12.02	1,685,120
28 Oct 24	12.12000 +2.62	13.98	10.35	10.68	4,541,913
25 Oct 24	9.50000 -0.06	9.78	9.23	9.59	374,893
24 Oct 24	9.56000 -0.40	10.17	9.54	10.10	281,087
23 Oct 24	9.96000 -0.79	10.75	9.70	10.61	568,949
22 Oct 24	10.75000 +0.05	10.91	10.47	10.67	302,940
21 Oct 24	10.70000 -0.35	11.20	10.50	11.03	418,698
18 Oct 24	11.05000 -0.10	11.46	10.84	11.22	477,586
17 Oct 24	11.15000 -0.13	11.35	10.94	11.20	519,897
16 Oct 24	11.28000 +1.40	11.37	9.91	9.93	1,114,368
15 Oct 24	9.88000 -0.29	10.47	9.57	10.17	732,045
14 Oct 24	10.17000 +1.34	10.30	8.82	8.92	1,065,309
11 Oct 24	8.83000 +0.59	8.90	8.20	8.20	716,769
10 Oct 24	8.24000 -0.15	8.35	8.07	8.24	360,282
09 Oct 24	8.39000 -0.09	8.67	8.27	8.48	440,995
08 Oct 24	8.48000 -0.23	8.75	8.36	8.64	423,158
07 Oct 24	8.71000 +0.08	8.91	8.37	8.65	435,340
04 Oct 24	8.63000 +0.26	8.70	8.29	8.50	267,023
03 Oct 24	8.37000 +0.16	8.39	8.00	8.14	304,164
02 Oct 24	8.21000 +0.21	8.37	7.88	7.98	389,619
01 Oct 24	8.00000 +0.01	8.05	7.78	7.94	460,666
30 Sep 24	7.99000 +0.01	8.40	7.93	7.94	321,340
27 Sep 24	7.98000 -0.09	8.29	7.91	8.21	243,641
26 Sep 24	8.07000 -0.08	8.36	7.97	8.28	256,376
25 Sep 24	8.15000 -0.19	8.58	7.90	8.33	1,449,590
24 Sep 24	8.34000 +0.05	8.52	8.21	8.31	620,703
23 Sep 24	8.29000 -0.62	8.93	8.20	8.93	436,174
20 Sep 24	8.91000 -0.27	9.33	8.49	9.11	1,482,474
19 Sep 24	9.18000 +0.27	9.61	9.09	9.25	679,790
18 Sep 24	8.91000 +0.13	9.33	8.62	8.73	649,285
17 Sep 24	8.78000 -0.06	9.12	8.70	8.92	456,153
16 Sep 24	8.84000 -0.26	9.49	8.80	9.15	363,826
13 Sep 24	9.10000 +0.22	9.72	8.99	9.01	696,489
12 Sep 24	8.88000 +0.66	9.09	8.17	8.23	439,868
11 Sep 24	8.22000 +0.19	8.35	7.90	8.00	417,229
10 Sep 24	8.03000 -0.21	8.35	7.61	8.24	1,662,031
09 Sep 24	8.24000 +0.27	8.53	7.94	8.00	548,458
06 Sep 24	7.97000 -0.09	8.21	7.72	8.06	527,812
05 Sep 24	8.06000 -0.30	8.54	8.03	8.31	400,917
04 Sep 24	8.36000 +0.20	8.56	8.10	8.15	269,742
03 Sep 24	8.15500 -0.80	8.94	8.08	8.82	440,596
30 Aug 24	8.95000 +0.23	9.06	8.58	8.75	353,325
29 Aug 24	8.72000 -0.10	9.09	8.71	8.91	347,262
28 Aug 24	8.82000 -0.27	9.57	8.76	9.40	377,818
27 Aug 24	9.09000 -0.21	9.26	8.87	9.20	233,241
26 Aug 24	9.30000 +0.11	9.48	9.16	9.30	338,640
23 Aug 24	9.19000 +0.19	9.59	8.99	9.02	665,533
22 Aug 24	9.00000 -0.05	9.50	8.76	9.25	466,887
21 Aug 24	9.05000 +1.33	9.34	7.93	7.94	787,779
20 Aug 24	7.72000 -0.22	8.00	7.67	7.92	678,702
19 Aug 24	7.94000 +0.01	8.15	7.86	7.96	421,601
16 Aug 24	7.93000 -0.27	8.33	7.86	8.20	379,240
15 Aug 24	8.20000 +0.62	8.27	7.62	7.82	711,005
14 Aug 24	7.58000 -0.27	7.98	7.40	7.98	1,485,564
13 Aug 24	7.85000 -0.51	8.62	7.76	8.48	963,744
12 Aug 24	8.36000 -0.39	8.79	8.34	8.73	760,004
09 Aug 24	8.75000 -0.41	9.13	8.50	8.97	858,601
08 Aug 24	9.16000 +0.51	9.40	8.58	8.92	518,973
07 Aug 24	8.65000 -0.37	9.49	8.64	9.26	665,977
06 Aug 24	9.02000 +0.42	9.25	8.43	8.69	448,672
05 Aug 24	8.60000 -0.15	8.64	7.77	7.82	628,826
02 Aug 24	8.75000 -0.38	8.84	8.39	8.84	622,123
01 Aug 24	9.13000 -0.75	10.00	9.02	9.86	668,788
31 Jul 24	9.88000 +0.36	10.04	9.07	9.45	675,969
30 Jul 24	9.52000 +0.05	9.81	9.42	9.45	417,852
29 Jul 24	9.47000 -0.24	9.76	9.35	9.72	365,251
26 Jul 24	9.71000 +0.25	9.91	9.44	9.72	378,325
25 Jul 24	9.46000 +0.30	9.70	9.18	9.25	372,939
24 Jul 24	9.16000 -0.40	9.71	9.11	9.42	381,787
23 Jul 24	9.56500 +0.63	9.66	8.89	8.92	543,441
22 Jul 24	8.93000 +0.13	9.19	8.45	8.96	701,214
19 Jul 24	8.80000 -0.05	8.93	8.57	8.86	1,296,142
18 Jul 24	8.85000 -0.82	9.64	8.49	9.64	1,013,342
17 Jul 24	9.67000 -0.87	10.41	9.25	10.24	996,795
16 Jul 24	10.54000 +0.00	10.74	10.08	10.67	1,164,335
15 Jul 24	10.54000 +0.21	10.75	10.20	10.41	1,121,890
12 Jul 24	10.33000 +0.42	11.24	10.00	10.00	1,840,666
11 Jul 24	9.91000 +1.22	9.95	8.79	8.95	1,895,676
10 Jul 24	8.69000 -0.08	8.94	8.38	8.80	451,069
09 Jul 24	8.77000 +0.09	8.84	8.47	8.69	422,439
08 Jul 24	8.68000 +0.19	8.80	8.47	8.57	550,447
05 Jul 24	8.49000 -0.13	8.65	8.24	8.50	489,154
03 Jul 24	8.62000 +0.61	8.73	7.95	7.99	474,594
02 Jul 24	8.01000 -0.30	8.43	7.73	8.31	820,301
01 Jul 24	8.31000 -0.39	8.82	8.02	8.68	685,851
28 Jun 24	8.70000 -0.05	9.24	8.56	8.72	2,636,508
27 Jun 24	8.75000 +0.56	8.75	8.10	8.22	711,392
26 Jun 24	8.19000 -0.07	8.62	8.14	8.48	644,706
25 Jun 24	8.26000 -0.26	8.71	8.19	8.50	942,385
24 Jun 24	8.52000 +0.05	8.78	8.36	8.44	629,387
21 Jun 24	8.47000 +0.31	8.55	7.95	8.20	1,114,488
20 Jun 24	8.16000 -0.53	8.99	8.11	8.66	932,611
18 Jun 24	8.69000 -0.32	9.10	8.65	9.03	552,117
17 Jun 24	9.01000 -0.37	9.40	8.98	9.40	546,143
14 Jun 24	9.38000 +0.09	9.50	9.11	9.22	521,861
13 Jun 24	9.29000 -0.03	9.49	9.06	9.36	767,760
12 Jun 24	9.32000 -0.10	9.87	9.29	9.52	676,660
11 Jun 24	9.42000 +0.34	9.46	8.76	9.04	573,441
10 Jun 24	9.08000 -0.02	9.18	8.78	8.95	1,136,054
07 Jun 24	9.10000 -0.17	9.31	8.88	9.16	727,089
06 Jun 24	9.27000 -0.52	9.85	9.22	9.72	802,644
05 Jun 24	9.79000 +0.57	9.80	8.94	9.18	1,375,977
04 Jun 24	9.22000 -0.66	9.88	9.00	9.88	2,672,962
03 Jun 24	9.88000 -0.83	10.94	9.69	10.70	898,182
31 May 24	10.71000 -0.04	10.89	10.41	10.86	1,109,590
30 May 24	10.75000 -0.21	11.17	10.51	11.12	800,218
29 May 24	10.96000 -0.17	11.06	10.55	10.94	1,084,519
28 May 24	11.13000 -0.03	11.36	10.90	10.90	1,113,186
24 May 24	11.16000 +0.05	11.42	10.95	11.11	467,833
23 May 24	11.11000 -0.36	11.50	11.01	11.49	715,913
22 May 24	11.47000 -0.12	11.83	11.41	11.70	591,267
21 May 24	11.59000 -0.55	12.15	11.44	12.01	889,622
20 May 24	12.14000 +0.30	12.33	11.79	11.84	679,465
17 May 24	11.84000 -0.68	12.49	11.81	12.49	1,042,361
16 May 24	12.52000 -0.42	13.04	12.27	12.90	1,105,149
15 May 24	12.94000 +0.49	13.42	12.68	12.71	978,177
14 May 24	12.45000 +0.23	12.96	12.34	12.49	1,130,790
13 May 24	12.22000 +0.13	12.51	11.94	12.20	1,182,013
10 May 24	12.09000 -0.58	12.90	11.97	12.80	1,070,375
09 May 24	12.67000 +1.11	12.95	11.75	12.34	2,110,475
08 May 24	11.56000 -0.31	12.30	11.38	11.87	1,435,111
07 May 24	11.87000 +0.67	11.89	10.65	11.20	2,516,232
06 May 24	11.20000 -8.54	14.00	11.06	13.89	9,652,348
03 May 24	19.74000 -0.20	21.25	19.71	20.30	928,801
02 May 24	19.94000 +1.90	20.32	17.83	18.48	2,112,381
01 May 24	18.04000 +0.44	18.81	17.42	17.72	728,483
30 Apr 24	17.60000 -0.03	18.04	16.94	17.42	957,489
29 Apr 24	17.63000 +0.88	17.93	16.36	16.67	793,310
26 Apr 24	16.75000 +0.59	16.76	15.65	16.08	1,243,662
25 Apr 24	16.16000 -0.31	16.26	15.51	16.26	749,630
24 Apr 24	16.47000 -1.10	17.85	16.22	17.57	1,178,938
23 Apr 24	17.57000 +0.62	18.68	17.55	18.26	942,987
22 Apr 24	16.95000 -0.70	17.95	16.51	17.80	1,386,877
19 Apr 24	17.65000 +0.15	17.80	16.71	17.67	1,548,446
18 Apr 24	17.50000 -3.44	20.80	17.02	20.79	4,142,333
17 Apr 24	20.94000 -0.90	22.13	20.85	21.88	509,154
16 Apr 24	21.84000 +0.56	22.12	20.59	20.98	471,894
15 Apr 24	21.28000 -1.17	22.30	20.96	22.30	576,550
12 Apr 24	22.45000 -0.44	23.65	22.07	22.84	665,313
11 Apr 24	22.89000 +1.18	22.99	21.57	21.98	649,217
10 Apr 24	21.71000 +0.18	21.72	20.12	20.26	477,868
09 Apr 24	21.53000 +0.80	21.76	20.64	20.64	481,402
08 Apr 24	20.73000 +0.45	21.13	20.16	20.49	516,985
05 Apr 24	20.28000 +0.13	20.68	19.85	20.00	427,537
04 Apr 24	20.15000 -0.60	21.47	20.14	21.16	583,435
03 Apr 24	20.75000 +0.47	20.84	20.08	20.10	516,411
02 Apr 24	20.28000 +0.01	20.50	19.66	19.66	435,396
01 Apr 24	20.27000 -0.40	20.63	19.40	20.60	969,529
28 Mar 24	20.67000 -0.14	21.24	20.23	20.81	1,143,833
27 Mar 24	20.81000 +0.18	21.28	20.50	20.63	532,223
26 Mar 24	20.63000 -1.06	21.99	20.56	21.89	464,559
25 Mar 24	21.69000 -0.57	22.59	21.66	22.25	410,175
22 Mar 24	22.26000 -1.16	23.40	22.23	23.16	434,586
21 Mar 24	23.42000 +0.07	23.97	22.77	23.58	706,629
20 Mar 24	23.35000 +1.25	23.41	21.47	21.92	593,177
19 Mar 24	22.10000 +0.80	22.86	21.00	21.16	755,337
18 Mar 24	21.30000 -0.18	21.91	21.00	21.50	1,050,816
15 Mar 24	21.48000 -0.26	22.60	21.15	21.70	2,822,991
14 Mar 24	21.74000 -0.35	22.49	21.15	22.09	910,279
13 Mar 24	22.09000 -0.72	23.09	21.75	22.79	888,384
12 Mar 24	22.81000 -0.06	23.86	22.48	23.12	739,068
11 Mar 24	22.87000 -1.53	24.37	22.34	23.78	1,253,087
08 Mar 24	24.40000 -0.91	26.06	23.75	25.02	856,718
07 Mar 24	25.31000 -0.43	26.76	25.07	26.40	1,039,789
06 Mar 24	25.74000 +0.17	26.56	25.11	25.14	979,718
05 Mar 24	25.57000 -0.34	26.19	25.00	26.13	721,626
04 Mar 24	25.91000 -2.09	27.84	24.21	27.83	2,005,662
01 Mar 24	28.00000 +0.79	28.79	27.27	27.33	899,679
29 Feb 24	27.21000 -0.47	28.33	27.08	28.05	1,698,958
28 Feb 24	27.68000 -0.99	29.14	27.34	28.21	838,386
27 Feb 24	28.67000 +2.12	29.31	26.62	26.97	1,932,294
26 Feb 24	26.55000 +0.00	27.50	26.28	26.41	768,033
23 Feb 24	26.54500 +0.44	27.88	25.63	26.06	1,052,756
22 Feb 24	26.10000 -0.53	27.08	25.91	26.67	1,119,765
21 Feb 24	26.63000 -1.08	27.55	26.42	27.49	982,204
20 Feb 24	27.70500 -0.60	28.60	27.02	28.34	760,836
16 Feb 24	28.31000 -0.77	29.44	28.05	29.24	653,771
15 Feb 24	29.08000 +0.16	29.95	28.34	29.95	569,796
14 Feb 24	28.92000 -0.71	30.78	28.76	30.41	710,264
13 Feb 24	29.63000 -0.08	30.52	26.09	28.75	1,773,349
12 Feb 24	29.71000 +0.91	30.70	28.80	29.00	855,951
09 Feb 24	28.80000 -0.32	30.03	28.60	29.54	547,146
08 Feb 24	29.12000 -0.25	30.99	29.08	29.53	1,683,427
07 Feb 24	29.37000 +0.50	29.65	28.41	28.91	871,458
06 Feb 24	28.87000 +1.08	29.06	27.45	27.59	969,397
05 Feb 24	27.79000 -0.91	27.98	26.13	27.98	1,722,691
02 Feb 24	28.70000 +0.19	29.42	27.90	28.49	970,599
01 Feb 24	28.51000 +1.58	28.98	26.74	27.07	1,127,519
31 Jan 24	26.93000 +1.09	27.96	25.50	25.74	960,524
30 Jan 24	25.84000 -0.87	26.75	25.04	26.41	564,580
29 Jan 24	26.71000 +0.24	27.23	25.32	26.47	964,219
26 Jan 24	26.47000 +1.57	27.09	24.74	24.88	1,992,381
25 Jan 24	24.90000 +0.96	25.00	23.40	24.18	449,329
24 Jan 24	23.94000 -0.97	25.35	23.80	25.33	721,410
23 Jan 24	24.91000 +0.93	25.00	23.34	24.40	827,463
22 Jan 24	23.98000 +1.66	24.89	21.77	23.10	2,049,321
19 Jan 24	22.32000 -0.54	23.22	21.45	22.95	705,947
18 Jan 24	22.86000 +0.99	22.94	21.42	22.02	859,718
17 Jan 24	21.87000 -0.89	22.06	21.22	21.70	808,453
16 Jan 24	22.76000 +0.00	22.89	21.45	22.09	1,070,273
12 Jan 24	22.76000 +2.40	22.85	20.60	21.28	1,400,003
11 Jan 24	20.36000 +0.13	20.49	19.03	19.91	1,067,030
10 Jan 24	20.23000 -1.24	21.91	19.89	21.90	615,301
09 Jan 24	21.47000 -0.47	22.00	20.29	21.76	930,022
08 Jan 24	21.94000 +1.54	21.98	19.54	20.07	643,773
05 Jan 24	20.40000 +0.47	20.50	19.12	19.64	796,286
04 Jan 24	19.93000 -1.03	21.01	19.63	20.90	1,358,400
03 Jan 24	20.96000 -1.56	22.70	20.59	22.20	966,160
02 Jan 24	22.52000 -0.59	23.19	21.71	22.61	1,939,908
29 Dec 23	23.11000 -0.45	23.82	22.12	23.48	926,194
28 Dec 23	23.56000 -0.57	24.55	22.70	24.16	721,265
27 Dec 23	24.13000 +0.51	24.53	23.17	23.91	570,894
26 Dec 23	23.62000 +1.04	24.62	22.60	22.70	964,984
22 Dec 23	22.58000 +1.79	23.41	21.00	21.00	1,955,422
21 Dec 23	20.79000 +1.43	20.86	19.45	19.67	744,843
20 Dec 23	19.36000 -0.64	21.35	19.18	19.71	1,366,080
19 Dec 23	20.00000 +1.05	20.09	18.88	19.00	1,187,215
18 Dec 23	18.95000 -0.60	19.52	18.44	19.29	1,680,620
15 Dec 23	19.55000 -0.82	20.46	19.34	20.35	1,387,669
14 Dec 23	20.37000 -0.12	20.99	19.53	20.83	939,609
13 Dec 23	20.49000 +1.49	20.70	18.34	19.64	933,586
12 Dec 23	19.00000 -0.97	19.87	18.60	19.87	688,376
11 Dec 23	19.97000 +0.82	19.99	18.82	19.59	1,550,727
08 Dec 23	19.15000 -2.03	21.28	18.49	20.32	2,410,514
07 Dec 23	21.18000 +1.83	24.16	19.64	20.16	4,908,403
06 Dec 23	19.35000 +1.61	20.86	18.00	18.01	8,404,889
05 Dec 23	17.74000 -0.60	20.60	17.62	19.27	8,409,849
04 Dec 23	18.34000 +11.73	22.44	17.31	22.00	20,827,292
01 Dec 23	6.61000 +0.36	6.67	5.98	6.20	1,185,670
30 Nov 23	6.25000 -0.03	6.61	6.23	6.35	566,848
29 Nov 23	6.28000 +0.19	6.65	6.09	6.15	648,626
28 Nov 23	6.09000 -0.06	6.22	5.92	6.16	618,826
27 Nov 23	6.15000 +0.01	6.24	5.86	6.06	484,366
24 Nov 23	6.14000 +0.14	6.23	5.92	6.03	457,492
22 Nov 23	6.00000 -0.12	6.32	5.86	6.18	661,593
21 Nov 23	6.12000 -0.95	7.22	6.09	7.15	875,424
20 Nov 23	7.07000 +0.42	7.21	6.62	6.65	1,336,437
17 Nov 23	6.65000 +0.47	6.81	6.15	6.24	941,074
16 Nov 23	6.18000 -0.51	6.85	6.16	6.75	374,849
15 Nov 23	6.69000 +0.22	6.98	6.43	6.44	708,721
14 Nov 23	6.47000 +0.07	6.94	6.45	6.71	474,599
13 Nov 23	6.40000 +0.00	6.59	6.10	6.35	479,704
10 Nov 23	6.40000 -0.20	6.72	6.39	6.67	358,611
09 Nov 23	6.60000 -0.39	7.16	6.47	7.16	565,896
08 Nov 23	6.99000 -0.66	7.62	6.86	7.62	386,162
07 Nov 23	7.65000 +0.02	7.77	7.33	7.62	438,066
06 Nov 23	7.63000 -0.12	7.99	7.50	7.93	510,523
03 Nov 23	7.75000 +0.46	8.00	7.40	7.50	565,045
02 Nov 23	7.29000 +0.05	7.79	7.10	7.60	468,865
01 Nov 23	7.24000 +1.22	7.35	6.45	6.62	925,322
31 Oct 23	6.02000 +0.31	6.08	5.74	5.82	510,268
30 Oct 23	5.71000 -0.19	6.19	5.67	6.05	473,027
27 Oct 23	5.90000 -0.22	6.17	5.75	6.14	668,145
26 Oct 23	6.12000 -0.22	6.45	6.10	6.34	416,962
25 Oct 23	6.34000 -1.05	7.30	6.23	7.30	709,986
24 Oct 23	7.39000 +0.63	7.55	6.82	6.82	742,646
23 Oct 23	6.75500 -0.73	7.47	6.66	7.47	464,209
20 Oct 23	7.48500 -0.01	7.79	7.31	7.52	278,717
19 Oct 23	7.50000 -0.14	7.86	7.47	7.65	466,044
18 Oct 23	7.64000 -0.40	8.07	7.58	7.98	362,207
17 Oct 23	8.04000 -0.19	8.44	8.01	8.21	312,618
16 Oct 23	8.23000 +0.13	8.48	7.94	8.12	199,310
13 Oct 23	8.10000 +0.00	8.15	7.88	8.07	212,627
12 Oct 23	8.10000 -0.46	8.57	8.04	8.57	327,795
11 Oct 23	8.56000 -0.19	8.85	8.38	8.77	257,064
10 Oct 23	8.75000 +0.01	9.10	8.55	8.66	207,365
09 Oct 23	8.74000 +0.13	8.80	8.32	8.49	272,636
06 Oct 23	8.61000 +0.15	8.68	8.02	8.41	469,529
05 Oct 23	8.46000 +0.54	8.77	7.78	7.90	361,215
04 Oct 23	7.92000 -0.11	8.30	7.78	8.06	341,990
03 Oct 23	8.03000 +0.23	8.05	7.59	7.59	451,656
02 Oct 23	7.80000 -0.19	8.59	7.58	7.99	856,153
29 Sep 23	7.99000 -0.01	8.14	7.72	8.14	314,095
28 Sep 23	8.00000 -0.16	8.18	7.72	8.14	413,994
27 Sep 23	8.16000 +0.16	8.26	7.89	8.08	489,660
26 Sep 23	8.00000 -0.03	8.43	7.90	8.09	575,329
25 Sep 23	8.03000 -0.42	8.70	7.85	8.50	606,927
22 Sep 23	8.45000 +0.10	8.87	8.33	8.38	522,260
21 Sep 23	8.35000 -0.22	8.86	7.88	8.50	784,316
20 Sep 23	8.57000 -0.81	9.72	8.50	9.45	494,187
19 Sep 23	9.38000 -0.28	10.15	9.24	9.75	595,745
18 Sep 23	9.66000 -0.82	10.68	9.48	10.47	554,841
15 Sep 23	10.48000 -0.52	11.32	10.34	11.11	683,408
14 Sep 23	11.00000 +0.19	11.10	10.70	10.90	193,761
13 Sep 23	10.81000 -0.46	11.60	10.66	11.32	246,825
12 Sep 23	11.27000 -0.38	11.98	10.90	11.65	437,778
11 Sep 23	11.65000 +1.62	12.25	9.88	9.88	843,945
08 Sep 23	10.03000 -0.03	10.28	9.76	10.14	596,402
07 Sep 23	10.06000 +0.29	10.07	9.50	9.52	267,415
06 Sep 23	9.77000 +0.33	10.23	9.43	9.43	297,323
05 Sep 23	9.44000 -1.08	10.39	9.17	10.38	588,136
01 Sep 23	10.52000 +0.61	10.52	9.73	9.88	379,093
31 Aug 23	9.91000 -1.15	11.23	9.82	11.10	549,014
30 Aug 23	11.06000 +0.56	11.39	10.19	10.42	485,759
29 Aug 23	10.50000 -1.15	11.56	10.30	11.56	706,408
28 Aug 23	11.65000 +0.34	12.07	11.26	11.34	504,926
25 Aug 23	11.31000 -0.20	11.90	10.31	11.46	823,337
24 Aug 23	11.51000 -0.13	12.05	10.11	11.56	1,410,988
23 Aug 23	11.64000 -2.98	15.28	11.51	14.71	1,101,808
22 Aug 23	14.62000 -0.74	15.44	14.39	15.44	500,680
21 Aug 23	15.36000 +1.06	15.63	14.15	14.25	747,942
18 Aug 23	14.30000 +1.09	14.55	12.85	12.98	584,343
17 Aug 23	13.21000 -0.55	13.98	12.97	13.76	538,206
16 Aug 23	13.76000 -0.43	14.40	13.62	14.15	477,108
15 Aug 23	14.19000 -0.01	14.36	13.61	14.13	449,437
14 Aug 23	14.20000 +0.00	14.58	13.90	14.24	391,916
11 Aug 23	14.20000 +0.18	14.39	13.72	13.86	536,917
10 Aug 23	14.02000 +0.89	14.36	13.03	13.03	790,235
09 Aug 23	13.13000 +0.76	13.46	12.29	12.48	748,588
08 Aug 23	12.37000 +0.01	12.41	11.32	12.26	538,516
07 Aug 23	12.36500 -0.53	12.90	11.57	12.85	490,304
04 Aug 23	12.90000 +0.37	13.23	12.51	12.58	405,184
03 Aug 23	12.53000 -0.26	13.03	12.43	12.80	738,183
02 Aug 23	12.79000 +0.09	12.91	11.53	11.80	870,583
01 Aug 23	12.70000 +0.20	12.98	12.18	12.35	980,715
31 Jul 23	12.50000 +0.66	12.66	11.99	12.00	433,177
28 Jul 23	11.84000 +1.34	11.92	10.68	10.73	788,140
27 Jul 23	10.50000 +0.29	10.79	10.15	10.28	435,031
26 Jul 23	10.21000 -0.64	10.82	10.01	10.79	504,407
25 Jul 23	10.85000 +0.37	11.19	10.05	10.42	498,904
24 Jul 23	10.48000 -0.93	11.68	10.22	11.38	796,426
21 Jul 23	11.41000 -0.39	12.09	11.16	11.92	297,977
20 Jul 23	11.80000 -0.17	12.00	11.23	11.90	605,809
19 Jul 23	11.97000 +0.32	12.53	11.76	11.79	665,880
18 Jul 23	11.65000 +0.64	11.74	10.92	11.15	464,257
17 Jul 23	11.01000 +0.04	11.63	10.62	11.10	723,222
14 Jul 23	10.97000 +0.12	11.41	10.46	10.87	754,918
13 Jul 23	10.85000 +1.60	11.06	9.27	9.37	1,747,191
12 Jul 23	9.25000 +0.05	9.38	8.95	9.20	1,363,761
11 Jul 23	9.20000 +0.09	9.44	8.91	9.33	620,292
10 Jul 23	9.11000 +1.07	9.20	7.98	8.04	832,728
07 Jul 23	8.04000 -0.57	8.82	7.91	8.62	324,169
06 Jul 23	8.61000 -0.02	8.63	8.00	8.44	392,418
05 Jul 23	8.63000 +0.53	8.65	7.91	8.07	272,135
03 Jul 23	8.10000 -0.60	8.86	7.75	8.80	391,660
30 Jun 23	8.70000 +0.48	9.03	8.16	8.28	537,625
29 Jun 23	8.22000 +0.35	8.33	7.81	7.91	499,041
28 Jun 23	7.87000 +0.21	8.08	7.26	7.65	456,638
27 Jun 23	7.66000 +0.66	7.80	6.84	7.06	645,238
26 Jun 23	7.00000 +0.23	7.05	6.65	6.72	298,500
23 Jun 23	6.77000 +0.55	6.85	6.05	6.11	1,013,071
22 Jun 23	6.22000 -0.39	6.60	6.18	6.60	256,730
21 Jun 23	6.61000 -0.29	6.89	6.31	6.81	410,406
20 Jun 23	6.90000 +0.36	6.99	6.59	6.60	316,144
16 Jun 23	6.54000 -0.25	6.87	6.52	6.86	350,845
15 Jun 23	6.79000 -0.24	7.20	6.73	7.00	337,775
14 Jun 23	7.03000 +0.39	7.30	6.78	6.99	642,686
13 Jun 23	6.64000 +0.33	6.83	6.27	6.37	705,678
12 Jun 23	6.31000 +0.26	6.50	6.05	6.12	367,671
09 Jun 23	6.05000 -0.03	6.29	5.92	6.09	273,159
08 Jun 23	6.08000 -0.19	6.38	5.77	6.27	468,742
07 Jun 23	6.27000 -0.22	6.73	6.26	6.55	345,138
06 Jun 23	6.49000 +0.45	6.54	5.99	6.01	522,545
05 Jun 23	6.04000 +0.06	6.11	5.81	5.97	329,412
02 Jun 23	5.98000 +0.02	6.07	5.81	6.07	257,116
01 Jun 23	5.96000 -0.09	6.20	5.85	6.06	344,994
31 May 23	6.05000 +0.21	6.15	5.83	5.83	331,878
30 May 23	5.84000 -0.09	6.13	5.77	6.10	290,467
26 May 23	5.93000 +0.00	6.10	5.76	5.91	352,838
25 May 23	5.93000 -0.34	6.36	5.75	6.36	444,622
24 May 23	6.27000 -0.42	6.79	6.25	6.61	394,423
23 May 23	6.69000 -0.20	7.30	6.53	6.84	452,421
22 May 23	6.89000 +0.39	6.97	6.43	6.52	494,805
19 May 23	6.50000 +0.37	6.85	6.37	6.44	672,815
18 May 23	6.13000 -0.28	6.76	5.79	6.50	1,143,538
17 May 23	6.41000 +0.47	6.57	5.90	5.95	388,203
16 May 23	5.94000 -0.06	6.09	5.78	5.98	132,959
15 May 23	6.00000 +0.13	6.22	5.68	5.90	265,212
12 May 23	5.87000 -0.51	6.43	5.81	6.28	353,735
11 May 23	6.38000 -0.31	6.65	6.30	6.59	263,662
10 May 23	6.69000 +0.19	6.83	6.43	6.64	296,396
09 May 23	6.50000 +0.03	6.63	6.21	6.45	233,054
08 May 23	6.47000 -0.07	6.84	6.39	6.54	308,964
05 May 23	6.54000 -0.24	7.47	6.38	7.14	431,405
04 May 23	6.78000 -1.12	7.79	6.67	7.79	559,168
03 May 23	7.90000 +1.41	8.34	7.02	7.38	1,149,487
02 May 23	6.49000 -0.15	7.08	6.45	6.59	564,073
01 May 23	6.64000 +0.36	6.96	6.20	6.29	781,680
28 Apr 23	6.28000 +0.02	6.56	5.89	6.32	738,202
27 Apr 23	6.26500 -1.40	7.68	6.25	7.50	1,064,011
26 Apr 23	7.66500 +0.78	8.97	6.82	6.99	3,671,688
25 Apr 23	6.88000 -0.88	7.66	6.69	7.25	1,353,503
24 Apr 23	7.76000 -1.24	8.39	6.26	8.31	3,665,306
21 Apr 23	9.00000 +3.32	10.41	6.04	6.04	22,622,872
20 Apr 23	5.68000 +0.29	5.87	5.32	5.38	726,018
19 Apr 23	5.39000 +0.47	5.48	4.73	4.81	587,996
18 Apr 23	4.92000 +0.07	5.02	4.45	4.89	500,184
17 Apr 23	4.85000 +0.52	4.87	4.22	4.48	632,393
14 Apr 23	4.33000 +0.46	4.39	3.71	3.89	931,264
13 Apr 23	3.87000 +0.52	3.90	3.36	3.37	283,173
12 Apr 23	3.35000 -0.05	3.62	3.32	3.45	232,923
11 Apr 23	3.40000 +0.08	3.50	3.26	3.33	138,771
10 Apr 23	3.32000 +0.06	3.37	3.22	3.25	227,637
06 Apr 23	3.26000 +0.23	3.35	2.95	3.02	220,442
05 Apr 23	3.02500 -0.22	3.26	2.93	3.25	214,479
04 Apr 23	3.24500 +0.09	3.38	3.10	3.15	219,597
03 Apr 23	3.15000 +0.21	3.21	2.87	2.93	283,947
31 Mar 23	2.94000 -0.26	3.30	2.89	3.20	291,377
30 Mar 23	3.20000 -0.20	3.50	3.01	3.47	439,724
29 Mar 23	3.40000 +0.55	3.48	2.89	2.93	587,370
28 Mar 23	2.85000 +0.02	3.02	2.72	2.85	334,577
27 Mar 23	2.83000 +0.55	2.92	2.28	2.35	816,193
24 Mar 23	2.28000 -0.05	2.44	2.21	2.32	250,134
23 Mar 23	2.33000 -0.06	2.49	2.28	2.42	188,569
22 Mar 23	2.39000 -0.15	2.63	2.38	2.58	233,793
21 Mar 23	2.54500 +0.12	2.60	2.44	2.49	185,849
20 Mar 23	2.43000 +0.08	2.44	2.31	2.37	167,307
17 Mar 23	2.35000 -0.02	2.47	2.29	2.36	393,548
16 Mar 23	2.37000 -0.02	2.40	2.25	2.38	315,536
15 Mar 23	2.39000 -0.13	2.47	2.28	2.44	279,939
14 Mar 23	2.52000 -0.05	2.65	2.46	2.65	208,479
13 Mar 23	2.57000 +0.15	2.64	2.35	2.40	358,434
10 Mar 23	2.42000 -0.27	3.10	2.40	2.71	680,460
09 Mar 23	2.69000 -0.13	2.92	2.65	2.87	463,193
08 Mar 23	2.82500 -0.32	3.32	2.82	3.17	278,628
07 Mar 23	3.14000 -0.10	3.27	3.11	3.25	124,770
06 Mar 23	3.24000 -0.02	3.38	3.19	3.30	233,181
03 Mar 23	3.26000 +0.37	3.32	2.87	2.95	330,805
02 Mar 23	2.89000 -0.28	3.50	2.80	3.50	386,785
01 Mar 23	3.17000 -0.17	3.40	3.10	3.36	308,784
28 Feb 23	3.34000 -0.03	3.48	3.30	3.34	182,456
27 Feb 23	3.37000 +0.09	3.39	3.29	3.32	84,759
24 Feb 23	3.28000 -0.22	3.48	3.25	3.45	156,592
23 Feb 23	3.50000 -0.21	3.76	3.44	3.74	115,686
22 Feb 23	3.71000 +0.17	3.74	3.50	3.58	145,908
21 Feb 23	3.54000 +0.09	3.70	3.42	3.45	217,123
17 Feb 23	3.45000 -0.11	3.58	3.43	3.58	286,458
16 Feb 23	3.55500 -0.14	3.94	3.55	3.89	140,358
15 Feb 23	3.70000 -0.16	4.02	3.45	3.80	357,272
14 Feb 23	3.86000 -0.22	4.08	3.72	4.08	225,182
13 Feb 23	4.08000 +0.02	4.23	3.96	4.07	193,346
10 Feb 23	4.06000 -0.11	4.28	4.02	4.16	146,630
09 Feb 23	4.17000 -0.01	4.30	4.11	4.20	151,548
08 Feb 23	4.18000 -0.36	4.68	4.17	4.50	140,748
07 Feb 23	4.54000 -0.05	4.70	4.47	4.60	196,141
06 Feb 23	4.59000 -0.05	4.95	4.52	4.62	167,436
03 Feb 23	4.64000 -0.25	4.89	4.58	4.77	157,771
02 Feb 23	4.89000 +0.14	5.07	4.66	4.76	165,348
01 Feb 23	4.75000 +0.09	4.89	4.55	4.71	220,548
31 Jan 23	4.66000 +0.10	4.69	4.46	4.56	191,858
30 Jan 23	4.56000 -0.17	4.83	4.53	4.68	144,053
27 Jan 23	4.73000 +0.24	4.76	4.44	4.48	98,802
26 Jan 23	4.49000 -0.32	4.86	4.38	4.84	259,251
25 Jan 23	4.81000 +0.26	4.98	4.45	4.48	369,894
24 Jan 23	4.55000 +0.33	4.68	4.18	4.21	292,552
23 Jan 23	4.22000 +0.01	4.33	4.07	4.18	163,161
20 Jan 23	4.21000 +0.02	4.35	4.03	4.22	186,009
19 Jan 23	4.19000 -0.02	4.24	3.92	4.20	240,630
18 Jan 23	4.21000 -0.28	4.70	4.20	4.45	330,959
17 Jan 23	4.49000 -0.55	5.26	4.31	5.26	747,293
13 Jan 23	5.04000 +0.09	5.80	4.93	5.06	1,185,694
12 Jan 23	4.95000 +1.15	5.01	3.85	3.92	1,796,012
11 Jan 23	3.80000 +0.49	3.84	3.26	3.31	662,814
10 Jan 23	3.31000 +0.04	3.43	3.20	3.29	197,751
09 Jan 23	3.27000 +0.01	3.38	3.24	3.32	108,515
06 Jan 23	3.26000 -0.02	3.33	3.10	3.33	101,365
05 Jan 23	3.28000 -0.05	3.38	3.15	3.36	146,810
04 Jan 23	3.33000 -0.32	3.78	3.28	3.71	193,841
03 Jan 23	3.65000 +0.15	3.78	3.54	3.55	115,172
30 Dec 22	3.50000 +0.00	3.56	3.32	3.48	423,164
29 Dec 22	3.50000 +0.26	3.54	3.24	3.26	177,087
28 Dec 22	3.24000 +0.23	3.29	3.02	3.05	157,670
27 Dec 22	3.01000 +0.12	3.05	2.87	2.90	110,930
23 Dec 22	2.89000 +0.01	2.98	2.73	2.85	205,438
22 Dec 22	2.88000 +0.15	2.91	2.71	2.71	127,474
21 Dec 22	2.73000 +0.02	2.82	2.64	2.69	204,895
20 Dec 22	2.71000 +0.34	2.84	2.32	2.35	440,925
19 Dec 22	2.37000 -0.10	2.54	2.26	2.48	272,104
16 Dec 22	2.47000 -0.21	2.72	2.19	2.63	652,972
15 Dec 22	2.68000 -0.17	2.84	2.66	2.83	146,702
14 Dec 22	2.85000 -0.08	2.97	2.83	2.93	98,993
13 Dec 22	2.93000 +0.03	3.12	2.86	2.97	177,324
12 Dec 22	2.90000 -0.01	2.99	2.84	2.90	83,796
09 Dec 22	2.91000 -0.12	3.06	2.82	3.01	224,024
08 Dec 22	3.03000 -0.02	3.20	2.99	3.05	95,339
07 Dec 22	3.05000 -0.09	3.16	3.03	3.16	46,790
06 Dec 22	3.14000 -0.19	3.31	3.09	3.31	70,326
05 Dec 22	3.33000 -0.06	3.43	3.20	3.38	136,444
02 Dec 22	3.39000 +0.19	3.46	3.09	3.18	124,245
01 Dec 22	3.20000 +0.00	3.24	3.09	3.20	123,121
30 Nov 22	3.20000 +0.02	3.23	2.97	3.20	288,441
29 Nov 22	3.18000 -0.02	3.31	3.15	3.20	118,481
28 Nov 22	3.20000 -0.12	3.40	3.16	3.34	132,378
25 Nov 22	3.32000 -0.05	3.41	3.27	3.41	76,608
23 Nov 22	3.37000 -0.04	3.42	3.26	3.42	174,220
22 Nov 22	3.41000 -0.10	3.58	3.36	3.58	109,690
21 Nov 22	3.51000 -0.09	3.73	3.45	3.60	128,423
18 Nov 22	3.60000 -0.14	3.95	3.58	3.80	174,171
17 Nov 22	3.74000 -0.35	4.08	3.68	4.00	175,512
16 Nov 22	4.09000 -0.33	4.60	4.01	4.47	155,608
15 Nov 22	4.42000 -0.16	4.83	4.35	4.58	119,146
14 Nov 22	4.58000 -0.05	4.85	4.53	4.63	69,918
11 Nov 22	4.63000 -0.03	4.83	4.60	4.69	109,163
10 Nov 22	4.66000 -0.31	5.08	4.62	5.08	176,327
09 Nov 22	4.97000 -0.40	5.42	4.87	5.35	68,577
08 Nov 22	5.37000 +0.14	5.39	5.14	5.25	98,475
07 Nov 22	5.23000 -0.03	5.45	5.05	5.30	62,943
04 Nov 22	5.26000 -0.09	5.52	4.90	5.37	92,319
03 Nov 22	5.35000 +0.22	5.80	5.09	5.09	158,673
02 Nov 22	5.13000 -0.29	5.63	4.89	5.48	169,436
01 Nov 22	5.42000 +0.02	5.61	5.33	5.41	127,129
31 Oct 22	5.40000 -0.09	5.60	5.32	5.49	87,661
28 Oct 22	5.49000 +0.00	5.73	5.45	5.48	114,336
27 Oct 22	5.49000 -0.27	5.85	5.44	5.85	53,725
26 Oct 22	5.76000 -0.08	6.02	5.74	5.88	77,877
25 Oct 22	5.84000 +0.00	6.09	5.75	5.88	48,096
24 Oct 22	5.84000 +0.01	6.03	5.78	5.94	107,116
21 Oct 22	5.83000 -0.24	6.24	5.70	6.11	97,789
20 Oct 22	6.07000 +0.15	6.16	5.80	6.03	86,362
19 Oct 22	5.92000 -0.26	6.16	5.78	6.06	94,555
18 Oct 22	6.18000 +0.23	6.26	6.04	6.04	81,073
17 Oct 22	5.95000 +0.35	6.03	5.72	5.72	69,977
14 Oct 22	5.60000 -0.10	5.91	5.50	5.75	106,798
13 Oct 22	5.70000 +0.18	5.79	5.47	5.47	110,423
12 Oct 22	5.52000 -0.25	5.93	5.31	5.77	179,933
11 Oct 22	5.77000 -0.24	6.25	5.71	5.98	152,708
10 Oct 22	6.01000 -0.15	6.39	5.91	6.15	78,497
07 Oct 22	6.16000 -0.13	6.30	6.03	6.24	134,920
06 Oct 22	6.29000 -0.21	6.55	6.15	6.41	104,954
05 Oct 22	6.50000 -0.70	7.18	6.43	7.04	171,504
04 Oct 22	7.20000 +0.07	7.44	7.17	7.22	105,563
03 Oct 22	7.13000 -0.78	8.05	7.09	8.05	325,181
30 Sep 22	7.91000 +0.52	8.25	7.35	7.43	235,698
29 Sep 22	7.39000 -0.26	7.65	7.30	7.47	106,361
28 Sep 22	7.65000 +0.65	7.76	7.03	7.03	181,744
27 Sep 22	7.00000 +0.04	7.26	6.93	7.00	276,793
26 Sep 22	6.96000 -0.24	7.27	6.91	7.13	121,430
23 Sep 22	7.20000 -0.03	7.25	6.94	7.15	122,332
22 Sep 22	7.23000 -0.29	7.57	7.20	7.41	105,696
21 Sep 22	7.52000 -0.35	8.06	7.48	7.81	155,347
20 Sep 22	7.87000 +0.09	8.21	7.65	7.65	95,106
19 Sep 22	7.78000 -0.39	8.23	7.69	8.02	86,740
16 Sep 22	8.17000 +0.18	8.23	7.50	8.09	339,496
15 Sep 22	7.99000 -0.08	8.21	7.87	8.17	114,044
14 Sep 22	8.07000 -0.06	8.49	7.90	8.05	84,646
13 Sep 22	8.13000 -0.64	8.69	8.04	8.58	173,180
12 Sep 22	8.77000 -0.19	9.03	8.65	9.03	83,065
09 Sep 22	8.96000 -0.29	9.44	8.94	9.42	118,371
08 Sep 22	9.25000 -0.20	9.57	8.96	9.51	102,289
07 Sep 22	9.45000 +0.33	9.90	9.04	9.13	132,889
06 Sep 22	9.12000 -0.14	9.36	8.92	9.21	87,136
02 Sep 22	9.26000 -0.62	10.00	9.10	10.00	108,760
01 Sep 22	9.88000 -0.12	10.10	9.75	9.98	140,472
31 Aug 22	10.00000 +0.07	10.15	9.02	9.77	104,178
30 Aug 22	9.93000 -0.32	10.44	9.88	10.21	251,588
29 Aug 22	10.25000 -0.03	10.28	9.93	10.11	84,682
26 Aug 22	10.28000 -0.47	10.93	10.12	10.81	135,770
25 Aug 22	10.75000 +0.12	10.85	10.58	10.69	76,627
24 Aug 22	10.63000 +0.45	10.68	10.15	10.15	49,166
23 Aug 22	10.18000 +0.29	10.20	9.86	9.87	122,010
22 Aug 22	9.89000 -0.62	10.65	9.73	10.52	77,237
19 Aug 22	10.51000 +0.01	10.53	10.11	10.34	69,694
18 Aug 22	10.50000 -0.10	10.61	10.20	10.52	69,706
17 Aug 22	10.60000 -0.22	10.87	10.45	10.75	72,255
16 Aug 22	10.82000 -0.30	11.17	10.74	11.04	169,592
15 Aug 22	11.12000 +0.01	11.26	10.59	11.26	122,025
12 Aug 22	11.11000 +0.02	11.44	11.02	11.09	143,339
11 Aug 22	11.09000 -0.01	11.36	10.72	10.99	117,592
10 Aug 22	11.10000 +0.28	11.24	10.74	11.00	109,961
09 Aug 22	10.82000 +0.22	11.30	10.29	10.51	132,610
08 Aug 22	10.60000 +0.07	10.66	10.31	10.53	191,722
05 Aug 22	10.53000 +0.02	10.65	10.30	10.50	85,094
04 Aug 22	10.51000 +0.29	10.79	10.22	10.42	146,646
03 Aug 22	10.22000 +0.94	10.85	9.36	9.36	179,977
02 Aug 22	9.28000 +0.17	9.48	8.82	8.82	210,565
01 Aug 22	9.11000 -0.02	9.29	8.81	9.00	106,735
29 Jul 22	9.13000 -0.49	9.56	9.05	9.54	114,191
28 Jul 22	9.62000 +0.15	9.71	9.26	9.50	129,873
27 Jul 22	9.47000 -0.81	10.36	9.40	10.36	920,281
26 Jul 22	10.28000 +0.01	10.38	9.94	10.23	91,635
25 Jul 22	10.27000 -0.43	10.79	10.18	10.73	76,901
22 Jul 22	10.70000 -0.05	10.76	10.10	10.69	128,615
21 Jul 22	10.75000 +0.01	10.89	10.41	10.59	94,123
20 Jul 22	10.74000 +0.46	11.11	10.21	10.21	217,384
19 Jul 22	10.28000 +0.49	10.53	9.65	10.12	296,030
18 Jul 22	9.79000 -0.12	10.20	9.30	9.94	298,522
15 Jul 22	9.91000 +1.76	10.23	7.19	8.32	858,984
14 Jul 22	8.15000 -0.26	8.52	7.82	8.32	158,478
13 Jul 22	8.41000 +0.44	8.64	7.81	7.85	165,170
12 Jul 22	7.97000 -0.25	8.23	7.88	8.16	122,377
11 Jul 22	8.22000 -0.03	8.46	7.77	8.30	189,872
08 Jul 22	8.25000 +0.26	8.33	7.86	7.97	77,427
07 Jul 22	7.99000 +0.20	8.16	7.84	8.03	124,485
06 Jul 22	7.79000 +0.03	7.92	7.55	7.79	76,158
05 Jul 22	7.76000 +0.01	7.81	7.54	7.63	114,735
01 Jul 22	7.75000 -0.12	7.89	7.43	7.80	78,897
30 Jun 22	7.87000 +0.04	8.25	7.63	7.73	214,838
29 Jun 22	7.83000 +0.01	7.97	7.56	7.85	97,300
28 Jun 22	7.82000 -0.02	8.13	7.66	7.89	123,192
27 Jun 22	7.84000 +0.59	8.10	7.35	7.50	208,394
24 Jun 22	7.25000 -0.29	7.74	7.07	7.54	432,996
23 Jun 22	7.54000 -0.06	7.87	7.38	7.62	124,757
22 Jun 22	7.60000 -0.44	8.43	7.55	7.99	197,599
21 Jun 22	8.04000 +0.14	8.23	7.88	8.14	104,839
17 Jun 22	7.90000 +0.05	8.03	7.82	7.85	161,726
16 Jun 22	7.85000 -0.08	7.86	7.59	7.77	115,983
15 Jun 22	7.93000 +0.21	8.02	7.64	7.76	105,617
14 Jun 22	7.72000 +0.19	8.01	7.41	7.57	67,873
13 Jun 22	7.53000 -0.39	7.99	6.99	7.78	154,887
10 Jun 22	7.92000 -0.48	8.44	7.87	8.35	107,276
09 Jun 22	8.40000 -0.31	8.75	8.21	8.60	203,248
08 Jun 22	8.71000 -0.15	9.31	8.51	8.88	66,559
07 Jun 22	8.86000 +0.26	8.95	8.50	8.56	136,678
06 Jun 22	8.60000 -0.45	9.23	8.50	9.23	90,416
03 Jun 22	9.05000 -0.01	9.57	8.82	9.08	128,936
02 Jun 22	9.06000 +0.10	9.11	8.81	8.94	69,188
01 Jun 22	8.96000 -0.69	9.85	8.93	9.66	84,525
31 May 22	9.65000 -0.04	10.19	9.40	9.73	96,348
27 May 22	9.69000 +0.65	9.71	8.97	9.11	102,252
26 May 22	9.04000 -0.19	9.33	8.97	9.19	83,787
25 May 22	9.23000 +0.12	9.41	9.00	9.03	130,112
24 May 22	9.11000 -0.53	9.51	8.94	9.51	150,945
23 May 22	9.64000 +0.13	9.71	9.41	9.66	66,849
20 May 22	9.51000 +0.02	9.74	9.43	9.74	69,422
19 May 22	9.49000 -0.15	9.64	9.19	9.59	198,298
18 May 22	9.64000 -0.84	10.35	9.50	10.29	100,751
17 May 22	10.48000 +0.28	10.57	10.23	10.49	124,378
16 May 22	10.20000 +0.31	10.30	9.89	9.89	48,430
13 May 22	9.89000 +0.53	10.39	9.40	9.57	131,383
12 May 22	9.36000 +0.67	9.36	8.70	8.70	100,526
11 May 22	8.69000 -0.96	9.77	8.67	9.63	124,779
10 May 22	9.65000 +0.09	10.49	9.32	9.63	96,067
09 May 22	9.56000 -1.57	10.83	9.35	10.83	118,359
06 May 22	11.13000 -0.17	11.24	10.72	11.24	126,676
05 May 22	11.30000 -0.84	12.32	10.90	12.16	183,434
04 May 22	12.14000 +0.26	12.14	10.78	11.99	119,923
03 May 22	11.88000 -0.13	12.15	11.68	12.05	94,675
02 May 22	12.01000 +0.71	12.04	11.19	11.19	119,711
29 Apr 22	11.30000 -0.38	11.78	11.14	11.50	81,556
28 Apr 22	11.68000 -0.11	11.91	11.14	11.91	75,387
27 Apr 22	11.79000 +0.05	12.05	11.68	11.76	91,759
26 Apr 22	11.74000 -0.62	12.39	11.74	12.39	94,321
25 Apr 22	12.36000 -0.15	12.65	12.22	12.35	82,842
22 Apr 22	12.51000 +0.35	12.57	12.10	12.22	199,025
21 Apr 22	12.16000 +0.08	12.39	11.97	12.16	74,933
20 Apr 22	12.08000 +0.07	12.36	11.82	12.13	111,122
19 Apr 22	12.01000 -0.29	12.50	11.95	12.21	57,402
18 Apr 22	12.30000 -0.39	12.78	12.14	12.78	95,977
14 Apr 22	12.69000 -0.02	12.77	12.45	12.73	128,211
13 Apr 22	12.71000 +0.26	13.03	12.45	12.45	71,273
12 Apr 22	12.45000 +0.76	12.49	11.58	11.58	106,903
11 Apr 22	11.69000 -0.26	11.99	11.41	11.99	140,254
08 Apr 22	11.95000 -0.15	12.29	11.91	12.17	104,554
07 Apr 22	12.10000 -0.04	12.36	11.80	12.21	114,233
06 Apr 22	12.14000 +0.18	12.29	11.53	11.88	126,492
05 Apr 22	11.96000 +0.00	12.29	11.94	12.04	87,306
04 Apr 22	11.96000 -0.19	12.42	11.82	12.19	104,199
01 Apr 22	12.15000 +0.00	12.37	12.00	12.23	191,448
31 Mar 22	12.15000 +0.12	12.37	12.03	12.31	161,169
30 Mar 22	12.03000 -0.55	12.81	11.97	12.58	118,206
29 Mar 22	12.58000 +0.00	13.05	12.19	12.58	134,548
28 Mar 22	12.58000 -0.12	12.71	12.47	12.60	97,768
25 Mar 22	12.70000 -0.30	12.94	12.53	12.83	101,723
24 Mar 22	13.00000 +0.05	13.18	12.59	13.12	67,140
23 Mar 22	12.95000 -0.10	13.36	12.91	12.94	94,288
22 Mar 22	13.05000 +0.26	13.28	12.79	12.79	139,929
21 Mar 22	12.79000 +0.01	13.11	12.53	12.74	149,146
18 Mar 22	12.78000 -0.24	13.63	12.75	12.93	719,017
17 Mar 22	13.02000 -0.06	13.17	12.86	12.99	136,730
16 Mar 22	13.08000 +1.03	13.24	12.30	12.30	235,787
15 Mar 22	12.05000 -0.20	12.63	11.98	12.16	143,113
14 Mar 22	12.25000 -0.94	13.38	12.11	13.15	167,745
11 Mar 22	13.19000 -0.79	14.21	13.12	13.96	138,669
10 Mar 22	13.98000 +0.02	14.14	13.16	13.63	250,168
09 Mar 22	13.96000 +0.79	14.41	13.16	13.16	297,387
08 Mar 22	13.17000 +1.15	13.41	11.75	11.88	291,542
07 Mar 22	12.02000 +0.58	12.18	11.25	11.33	322,094
04 Mar 22	11.44000 +0.13	11.82	11.13	11.13	200,610
03 Mar 22	11.31000 +1.50	11.64	9.73	10.20	400,126
02 Mar 22	9.81000 +0.01	10.01	9.75	9.79	104,744
01 Mar 22	9.80000 -0.15	10.09	9.50	9.92	177,235
28 Feb 22	9.95000 +0.63	10.15	9.19	9.49	204,088
25 Feb 22	9.32000 +0.65	9.36	8.64	8.85	203,086
24 Feb 22	8.67000 -0.03	8.83	7.96	8.50	354,021
23 Feb 22	8.70000 -0.02	8.95	8.51	8.82	193,897
22 Feb 22	8.72000 -0.34	9.28	8.69	9.01	135,597
18 Feb 22	9.06000 -0.48	9.65	8.85	9.58	205,216
17 Feb 22	9.54000 -0.41	9.99	9.49	9.81	162,248
16 Feb 22	9.95000 -0.20	10.18	9.76	10.06	117,998
15 Feb 22	10.15000 +0.39	10.25	9.64	9.86	180,909
14 Feb 22	9.76000 -0.24	10.28	9.60	10.08	183,874
11 Feb 22	10.00000 +0.11	10.19	9.48	9.74	329,829
10 Feb 22	9.89000 -0.24	10.23	9.73	9.73	160,101
09 Feb 22	10.13000 +0.34	10.26	9.77	9.93	255,856
08 Feb 22	9.79000 +0.06	9.96	9.57	9.66	164,712
07 Feb 22	9.73000 +0.39	9.80	9.31	9.34	108,631
04 Feb 22	9.34000 +0.15	9.42	8.90	9.36	166,350
03 Feb 22	9.19000 -0.61	9.70	9.03	9.55	176,589
02 Feb 22	9.80000 -0.08	10.08	9.74	9.75	193,973
01 Feb 22	9.88000 +0.51	10.00	9.18	9.39	182,884
31 Jan 22	9.37000 +0.69	9.45	8.72	8.85	186,032
28 Jan 22	8.68000 -0.13	8.85	8.37	8.67	174,802
27 Jan 22	8.81000 -0.31	9.47	8.58	9.22	276,958
26 Jan 22	9.12000 -0.30	9.59	8.92	9.59	188,416
25 Jan 22	9.42000 +0.30	9.57	8.70	9.06	207,891
24 Jan 22	9.12000 +0.38	9.17	8.24	8.40	326,656
21 Jan 22	8.74000 -0.26	9.49	8.72	8.98	328,119
20 Jan 22	9.00000 +0.02	9.38	8.87	9.03	345,483
19 Jan 22	8.98000 -0.55	10.16	8.90	9.99	198,666
18 Jan 22	9.53000 -0.40	10.05	9.49	10.05	278,007
14 Jan 22	9.93000 +0.11	9.99	9.50	9.94	327,383
13 Jan 22	9.82000 -1.04	10.94	9.77	10.92	964,455
12 Jan 22	10.86000 -1.00	11.82	10.80	11.82	470,625
11 Jan 22	11.86000 -0.76	12.64	11.66	12.51	194,700
10 Jan 22	12.62000 -1.49	13.97	12.12	13.97	417,674
07 Jan 22	14.11000 +0.58	14.13	13.44	13.53	215,208
06 Jan 22	13.53000 +0.38	13.68	11.82	13.02	450,512
05 Jan 22	13.15000 -0.35	13.33	12.84	13.33	595,404
04 Jan 22	13.50000 +1.22	13.57	12.37	12.43	560,581
03 Jan 22	12.28000 +0.04	12.39	11.92	12.09	274,712
31 Dec 21	12.24000 -0.48	12.90	12.03	12.69	297,618
30 Dec 21	12.72000 +0.03	13.10	12.28	12.28	344,801
29 Dec 21	12.69000 +0.05	12.77	11.80	12.61	316,085
28 Dec 21	12.64000 -0.46	13.34	12.60	13.11	142,760
27 Dec 21	13.10000 -0.45	13.64	12.85	13.54	221,674
23 Dec 21	13.55000 -0.05	13.69	13.28	13.60	250,338
22 Dec 21	13.60000 -0.06	14.02	13.25	13.56	159,128
21 Dec 21	13.66000 +0.51	13.78	12.91	13.08	198,007
20 Dec 21	13.15000 -0.51	13.60	12.83	13.40	319,707
17 Dec 21	13.66000 -0.29	14.30	13.28	13.82	410,315
16 Dec 21	13.95000 -0.70	14.84	13.91	14.67	537,679
15 Dec 21	14.65000 -0.04	14.84	13.82	14.77	477,766
14 Dec 21	14.69000 +0.19	14.98	14.18	14.18	371,571
13 Dec 21	14.50000 -0.04	14.94	14.29	14.56	168,241
10 Dec 21	14.54000 -0.13	14.90	14.34	14.85	137,107
09 Dec 21	14.67000 -0.60	15.50	14.18	15.07	213,454
08 Dec 21	15.27000 +0.52	15.39	14.60	14.96	247,610
07 Dec 21	14.75000 +0.21	15.40	14.53	14.82	435,463
06 Dec 21	14.54000 +0.01	15.08	13.56	14.28	264,589
03 Dec 21	14.53000 -1.07	15.74	13.96	15.74	301,420
02 Dec 21	15.60000 +0.09	15.73	14.97	15.73	266,273
01 Dec 21	15.51000 -0.29	16.55	15.43	16.10	296,129
30 Nov 21	15.80000 -0.64	17.00	15.73	16.26	482,329
29 Nov 21	16.44000 -0.09	17.05	16.20	16.69	355,333
26 Nov 21	16.53000 -0.18	17.24	16.21	16.30	331,820
24 Nov 21	16.71000 -0.63	17.42	16.64	17.30	419,445
23 Nov 21	17.34000 +0.01	18.44	17.01	17.50	536,681
22 Nov 21	17.33000 +0.09	18.09	16.53	16.97	548,723
19 Nov 21	17.24000 +0.85	17.46	15.85	16.05	691,151
18 Nov 21	16.39000 -2.01	18.00	15.08	17.35	1,727,863
17 Nov 21	18.40000 +4.35	18.93	14.73	15.00	13,793,953
16 Nov 21	14.05000 -0.25	14.32	13.00	14.08	1,157,790
15 Nov 21	14.30000 +0.29	21.50	14.03	19.25	16,604,064
12 Nov 21	14.01000 +0.22	14.26	13.39	13.95	289,159
11 Nov 21	13.79000 +0.02	14.15	13.41	13.70	107,869
10 Nov 21	13.77000 -2.06	15.91	13.60	15.91	245,291
09 Nov 21	15.83000 +0.38	16.27	14.98	15.33	312,398
08 Nov 21	15.45000 +1.34	15.49	13.82	14.25	538,144
05 Nov 21	14.11000 +0.62	14.11	13.25	13.60	316,097
04 Nov 21	13.49000 +0.93	13.58	12.40	12.51	177,547
03 Nov 21	12.56000 +0.31	13.16	12.01	12.01	391,352
02 Nov 21	12.25000 +0.11	12.34	11.90	12.04	308,551
01 Nov 21	12.14000 +0.67	12.57	11.51	11.51	266,121
29 Oct 21	11.47000 -0.15	11.70	11.17	11.69	91,565
28 Oct 21	11.62000 -0.08	12.07	11.46	11.70	114,072
27 Oct 21	11.70000 -0.17	12.13	11.49	11.79	75,791
26 Oct 21	11.87000 +0.35	12.19	11.27	11.60	78,837
25 Oct 21	11.52000 -0.49	12.18	11.44	12.01	78,938
22 Oct 21	12.01000 +0.16	12.22	10.90	11.84	153,310
21 Oct 21	11.85000 +0.25	11.94	11.45	11.61	93,934
20 Oct 21	11.60000 -0.33	11.99	11.26	11.99	135,050
19 Oct 21	11.93000 +0.33	12.48	11.36	11.65	120,394
18 Oct 21	11.60000 +0.16	11.99	11.38	11.90	128,327
15 Oct 21	11.44000 +0.15	11.64	11.14	11.47	73,740
14 Oct 21	11.29000 +0.46	11.64	10.75	10.99	53,648
13 Oct 21	10.83000 +0.00	11.02	10.43	10.81	112,509
12 Oct 21	10.83000 +0.65	11.05	10.12	10.22	141,886
11 Oct 21	10.18000 -0.13	10.56	10.13	10.25	45,224
08 Oct 21	10.31000 +0.01	10.48	10.06	10.44	99,984
07 Oct 21	10.30000 +0.04	10.60	10.17	10.49	93,690
06 Oct 21	10.26000 -0.43	10.56	10.11	10.50	49,421
05 Oct 21	10.69000 +0.09	10.82	10.36	10.70	54,169
04 Oct 21	10.60000 -0.61	11.12	10.55	11.12	85,081
01 Oct 21	11.21000 +0.79	11.34	10.11	10.76	153,827
30 Sep 21	10.42000 +0.14	10.67	10.25	10.35	245,667
29 Sep 21	10.28000 -0.31	10.68	10.20	10.68	116,755
28 Sep 21	10.59000 -0.87	11.44	10.53	11.37	102,540
27 Sep 21	11.46000 -0.26	12.01	11.44	11.74	88,159
24 Sep 21	11.72000 +0.51	12.20	11.15	11.25	189,106
23 Sep 21	11.21000 +0.33	11.24	10.68	10.88	67,267
22 Sep 21	10.88000 +0.38	10.91	10.53	10.53	40,533
21 Sep 21	10.50000 -0.11	10.76	10.39	10.66	234,032
20 Sep 21	10.61000 -0.43	11.00	10.03	10.12	203,552
17 Sep 21	11.04000 +0.88	11.14	10.22	10.22	299,567
16 Sep 21	10.16000 +0.08	10.21	9.56	10.07	32,526
15 Sep 21	10.08000 +0.14	10.27	9.85	9.97	43,436
14 Sep 21	9.94000 -0.07	10.43	9.73	10.09	122,839
13 Sep 21	10.01000 -0.25	10.39	9.85	10.37	88,243
10 Sep 21	10.26000 -0.14	10.67	10.22	10.49	49,023
09 Sep 21	10.40000 -0.11	10.73	10.40	10.55	180,606
08 Sep 21	10.51000 -0.27	10.70	10.36	10.70	83,230
07 Sep 21	10.78000 -0.24	11.26	10.66	10.97	102,040
03 Sep 21	11.02000 -0.13	11.14	10.78	11.13	49,905
02 Sep 21	11.15000 +0.16	11.17	10.86	11.00	59,207
01 Sep 21	10.99000 +0.05	11.03	10.78	10.94	85,840
31 Aug 21	10.94000 +0.80	11.27	10.13	10.19	162,768
30 Aug 21	10.14000 +0.08	10.20	9.88	9.92	57,875
27 Aug 21	10.06000 +0.13	10.41	9.88	10.03	96,010
26 Aug 21	9.93000 -0.04	10.38	9.65	9.93	100,891
25 Aug 21	9.97000 -0.13	10.15	9.91	10.10	506,043
24 Aug 21	10.10000 +0.00	10.18	9.98	10.06	93,962
23 Aug 21	10.10000 -0.10	10.33	9.92	10.20	122,878
20 Aug 21	10.20000 +0.45	10.38	9.66	9.71	136,951
19 Aug 21	9.75000 -0.30	10.22	9.51	10.00	125,497
18 Aug 21	10.05000 -0.03	10.62	9.96	10.02	143,957
17 Aug 21	10.08000 +0.09	10.51	9.96	10.00	99,040
16 Aug 21	9.99000 -0.36	10.32	9.93	10.32	114,413
13 Aug 21	10.35000 +0.06	10.60	10.16	10.31	95,035
12 Aug 21	10.29000 +0.16	10.37	9.90	10.14	103,864
11 Aug 21	10.13000 +0.21	10.18	9.65	9.96	158,996
10 Aug 21	9.92000 +0.65	9.96	9.34	9.34	125,313
09 Aug 21	9.27000 +0.06	9.31	8.97	9.12	44,010
06 Aug 21	9.21000 +0.09	9.24	8.97	9.17	49,090
05 Aug 21	9.12000 +0.41	9.14	8.01	8.60	66,066
04 Aug 21	8.71000 +0.15	9.03	8.02	8.02	157,221
03 Aug 21	8.56000 +0.24	8.56	8.01	8.37	97,777
02 Aug 21	8.32000 +0.10	8.41	8.15	8.25	163,485
30 Jul 21	8.22000 -0.05	8.35	8.00	8.33	76,393
29 Jul 21	8.27000 -0.28	8.60	8.25	8.60	50,193
28 Jul 21	8.55000 +0.29	8.67	8.26	8.26	127,737
27 Jul 21	8.26000 +0.30	8.28	7.90	7.93	128,365
26 Jul 21	7.96000 -0.28	8.49	7.81	8.28	123,377
23 Jul 21	8.24000 +0.04	8.52	8.00	8.22	105,886
22 Jul 21	8.20000 -0.25	8.42	8.04	8.41	119,404
21 Jul 21	8.45000 -0.07	8.55	8.16	8.55	107,768
20 Jul 21	8.52000 +0.67	8.58	7.71	7.73	224,578
19 Jul 21	7.85000 +0.17	8.07	7.49	7.49	184,702
16 Jul 21	7.68000 +0.05	7.78	7.45	7.69	81,978
15 Jul 21	7.63000 +0.12	7.70	7.30	7.50	100,577
14 Jul 21	7.51000 -0.11	7.74	7.30	7.67	203,259
13 Jul 21	7.62000 -0.53	8.17	7.51	8.12	126,525
12 Jul 21	8.15000 +0.10	8.24	7.95	8.03	231,937
09 Jul 21	8.05000 +0.04	8.20	7.87	8.00	102,095
08 Jul 21	8.01000 -0.02	8.32	7.76	7.87	80,583
07 Jul 21	8.03000 -0.30	8.53	7.78	8.35	188,760
06 Jul 21	8.33000 -0.49	9.03	8.26	8.96	223,208
02 Jul 21	8.82000 -0.13	9.27	8.75	8.97	93,540
01 Jul 21	8.95000 -0.04	9.36	8.77	8.88	179,334
30 Jun 21	8.99000 +0.30	9.10	8.61	8.70	162,124
29 Jun 21	8.69000 -0.17	9.08	8.58	8.97	494,945
28 Jun 21	8.86000 -0.66	9.56	8.66	9.47	203,774
25 Jun 21	9.52000 +0.00	9.74	9.24	9.49	2,508,708
24 Jun 21	9.52000 -0.08	9.74	9.47	9.59	182,159
23 Jun 21	9.60000 +0.17	9.60	9.23	9.36	110,810
22 Jun 21	9.43000 -0.14	9.63	9.04	9.60	150,200
21 Jun 21	9.57000 +0.02	9.81	9.24	9.60	162,670
18 Jun 21	9.55000 -0.05	9.84	9.23	9.47	179,278
17 Jun 21	9.60000 -0.12	9.90	9.33	9.77	143,543
16 Jun 21	9.72000 +0.21	9.93	9.39	9.55	117,906
15 Jun 21	9.51000 -0.21	9.71	9.29	9.70	79,984
14 Jun 21	9.72000 +0.22	9.90	9.46	9.50	121,093
11 Jun 21	9.50000 -0.03	9.73	9.42	9.66	54,758
10 Jun 21	9.53000 -0.10	9.81	9.29	9.59	64,704
09 Jun 21	9.63000 +0.52	9.88	9.23	9.23	127,879
08 Jun 21	9.11000 -0.07	9.41	8.96	9.28	183,141
07 Jun 21	9.18000 +0.02	9.43	9.03	9.25	145,707
04 Jun 21	9.16000 -0.04	9.38	8.99	9.20	74,068
03 Jun 21	9.20000 -0.15	9.31	8.96	9.19	157,173
02 Jun 21	9.35000 -0.18	9.69	9.05	9.52	104,332
01 Jun 21	9.53000 -0.30	10.06	9.45	9.88	100,999
28 May 21	9.83000 -0.05	10.31	9.74	9.95	60,032
27 May 21	9.88000 +0.26	9.91	9.44	9.69	61,199
26 May 21	9.62000 +0.54	9.73	9.09	9.14	97,937
25 May 21	9.08000 -0.05	9.37	8.93	9.20	83,658
24 May 21	9.13000 -0.22	9.43	9.06	9.34	82,523
21 May 21	9.35000 +0.19	9.46	8.99	9.29	111,368
20 May 21	9.16000 +0.24	9.46	8.87	8.96	85,663
19 May 21	8.92000 -0.16	9.10	8.70	8.86	100,303
18 May 21	9.08000 +0.39	9.30	8.70	8.76	134,979
17 May 21	8.69000 -0.18	8.88	8.38	8.73	159,011
14 May 21	8.87000 +0.01	9.12	8.73	8.92	185,996
13 May 21	8.86000 +0.04	9.08	8.75	8.90	280,705
12 May 21	8.82000 -0.03	9.05	8.66	8.84	173,119
11 May 21	8.85000 -0.02	9.19	8.65	8.65	140,149
10 May 21	8.87000 -0.87	9.79	8.82	9.62	106,034
07 May 21	9.74000 +0.17	10.10	9.60	9.60	633,430
06 May 21	9.57000 -1.28	10.93	9.51	10.92	136,126
05 May 21	10.85000 +0.44	11.19	10.19	10.48	156,074
04 May 21	10.41000 -0.21	10.65	9.96	10.60	142,155
03 May 21	10.62000 -0.07	11.21	10.39	10.73	189,578
30 Apr 21	10.69000 -0.09	11.10	9.83	10.70	168,937
29 Apr 21	10.78000 +0.01	11.06	10.48	10.48	150,482
28 Apr 21	10.77000 +0.28	10.84	10.36	10.55	216,627
27 Apr 21	10.49000 +0.20	10.69	10.06	10.34	146,831
26 Apr 21	10.29000 +0.54	10.33	9.60	9.74	140,415
23 Apr 21	9.75000 +0.35	9.84	9.05	9.50	114,240
22 Apr 21	9.40000 +0.22	9.67	9.15	9.15	136,441
21 Apr 21	9.18000 +0.24	9.41	8.83	8.83	94,416
20 Apr 21	8.94000 -0.14	9.19	8.84	8.91	100,884
19 Apr 21	9.08000 -0.29	9.28	8.60	9.24	308,372
16 Apr 21	9.37000 -0.22	9.94	9.10	9.62	266,547
15 Apr 21	9.59000 -0.18	10.09	9.21	9.91	127,354
14 Apr 21	9.77000 +0.02	10.11	9.38	9.75	224,342
13 Apr 21	9.75000 +0.61	10.02	9.13	9.13	170,173
12 Apr 21	9.14000 -0.87	9.92	8.78	9.88	380,573
09 Apr 21	10.01000 -0.12	10.57	9.95	10.07	175,903
08 Apr 21	10.13000 -0.55	10.83	10.07	10.80	147,027
07 Apr 21	10.68000 +0.33	11.13	10.00	10.31	232,719
06 Apr 21	10.35000 -0.73	11.15	9.94	11.06	173,819
05 Apr 21	11.08000 +0.27	11.26	10.62	10.95	190,789
01 Apr 21	10.81000 +0.65	11.18	10.11	10.21	245,761
31 Mar 21	10.16000 +0.47	10.48	9.71	9.71	79,080
30 Mar 21	9.69000 +0.39	10.16	9.11	9.17	173,999
29 Mar 21	9.30000 -0.68	10.15	8.98	9.86	603,955
26 Mar 21	9.98000 -0.36	10.36	9.64	10.35	395,926
25 Mar 21	10.34000 +0.21	10.54	9.80	10.00	203,835
24 Mar 21	10.13000 -0.48	10.89	9.90	10.69	293,992
23 Mar 21	10.61000 -0.22	11.07	10.27	10.70	101,808
22 Mar 21	10.83000 +0.28	11.01	10.45	10.45	586,088
19 Mar 21	10.55000 -0.51	11.61	10.50	11.02	609,230
18 Mar 21	11.06000 -0.87	11.91	10.89	11.72	201,774
17 Mar 21	11.93000 +0.41	12.00	11.03	11.42	166,334
16 Mar 21	11.52000 -0.15	12.11	11.13	11.78	186,567
15 Mar 21	11.67000 +0.46	12.12	11.03	11.09	206,506
12 Mar 21	11.21000 +0.66	11.47	10.47	10.47	174,268
11 Mar 21	10.55000 +0.10	10.92	10.23	10.60	188,953
10 Mar 21	10.45000 +0.29	10.75	10.02	10.42	347,373
09 Mar 21	10.16000 +0.51	10.75	9.61	9.83	388,607
08 Mar 21	9.65000 +0.21	9.85	9.37	9.83	219,115
05 Mar 21	9.44000 -0.16	10.01	8.78	9.96	454,850
04 Mar 21	9.60000 -2.00	11.20	9.09	10.98	786,399
03 Mar 21	11.60000 -0.43	12.44	11.10	12.29	242,325
02 Mar 21	12.03000 -0.22	12.67	11.92	12.27	125,438
01 Mar 21	12.25000 +1.44	12.75	11.24	11.57	210,586
26 Feb 21	10.81000 -0.22	11.17	10.40	11.03	322,224
25 Feb 21	11.03000 -0.26	11.50	10.69	11.13	267,514
24 Feb 21	11.29000 -0.44	11.92	11.03	11.80	253,663
23 Feb 21	11.73000 -0.13	11.95	9.42	11.60	720,328
22 Feb 21	11.86000 -1.41	13.44	11.78	13.24	205,059
19 Feb 21	13.27000 -0.26	13.68	13.08	13.53	327,138
18 Feb 21	13.53000 -1.39	15.06	13.41	14.85	321,886
17 Feb 21	14.92000 +0.32	15.05	14.16	14.49	521,668
16 Feb 21	14.60000 +1.25	14.75	13.32	13.53	527,856
12 Feb 21	13.35000 -0.19	13.69	13.10	13.41	105,977
11 Feb 21	13.54000 +0.46	13.74	12.80	13.17	172,373
10 Feb 21	13.08000 -0.05	13.95	12.76	13.04	305,153
09 Feb 21	13.13000 -1.28	14.39	12.89	14.26	395,982
08 Feb 21	14.41000 +0.43	14.91	13.46	14.15	516,975
05 Feb 21	13.98000 +0.07	14.41	13.73	13.90	434,474
04 Feb 21	13.91000 +0.33	14.22	13.67	14.06	577,532
03 Feb 21	13.58000 +0.40	14.19	12.34	12.84	636,872
02 Feb 21	13.18000 +1.70	13.65	12.22	12.51	3,238,928
01 Feb 21	11.48000 +0.28	12.10	11.10	11.75	190,620
29 Jan 21	11.20000 +0.24	11.35	10.36	10.78	238,265
28 Jan 21	10.96000 +1.15	11.46	10.80	11.41	313,979
27 Jan 21	9.81000 -0.42	10.59	9.80	10.11	182,197
26 Jan 21	10.23000 -0.73	11.30	10.06	11.11	222,894
25 Jan 21	10.96000 +1.06	10.98	9.85	9.96	193,097
22 Jan 21	9.90000 +0.01	10.06	9.06	9.64	199,478
21 Jan 21	9.89000 -0.22	10.32	9.72	10.11	139,089
20 Jan 21	10.11000 -0.69	11.00	9.86	10.78	310,484
19 Jan 21	10.80000 -0.12	11.05	10.38	10.94	195,271
15 Jan 21	10.92000 -0.03	11.39	10.45	10.94	176,140
14 Jan 21	10.95000 +0.63	10.99	10.33	10.33	114,039
13 Jan 21	10.32000 -0.19	10.76	9.85	10.41	342,560
12 Jan 21	10.51000 -0.49	12.00	10.26	11.73	409,114
11 Jan 21	11.00000 +0.65	13.00	9.98	10.29	637,258
08 Jan 21	10.35000 +0.00	10.59	9.58	10.43	324,462
07 Jan 21	10.35000 +1.46	10.53	8.53	8.80	637,404
06 Jan 21	8.89000 -0.07	9.11	8.30	9.03	389,472
05 Jan 21	8.96000 -0.05	9.60	8.50	8.90	695,332
04 Jan 21	9.01000 +2.43	9.36	6.87	6.90	1,314,861
31 Dec 20	6.58000 +0.68	6.79	5.81	6.00	343,049
30 Dec 20	5.90000 +0.49	6.00	5.51	5.51	312,460
29 Dec 20	5.41000 -0.39	5.92	5.19	5.85	261,882
28 Dec 20	5.80000 +0.81	6.23	5.15	5.18	639,727
24 Dec 20	4.99000 +0.24	4.99	4.69	4.74	167,835
23 Dec 20	4.75000 +0.19	4.88	4.50	4.52	214,237
22 Dec 20	4.56000 -0.10	4.71	4.42	4.65	248,910
21 Dec 20	4.66000 +0.02	4.76	4.53	4.74	175,089
18 Dec 20	4.64000 +0.14	4.90	4.43	4.68	458,642
17 Dec 20	4.50000 +0.08	4.62	4.36	4.41	103,735
16 Dec 20	4.42000 -0.38	4.80	4.42	4.80	109,947
15 Dec 20	4.80000 +0.27	4.85	4.48	4.53	123,768
14 Dec 20	4.53000 +0.26	4.60	4.27	4.28	201,098
11 Dec 20	4.27000 -0.11	4.46	4.19	4.29	184,073
10 Dec 20	4.38000 -0.11	4.70	4.16	4.55	205,627
09 Dec 20	4.49000 +0.06	4.67	4.00	4.32	398,354
08 Dec 20	4.42500 -0.42	4.70	4.36	4.50	267,893
07 Dec 20	4.85000 -0.33	5.28	4.68	5.07	202,076
04 Dec 20	5.17900 +0.04	5.30	5.10	5.10	69,105
03 Dec 20	5.14300 -0.16	5.40	5.05	5.20	123,992
02 Dec 20	5.30000 +0.00	5.38	5.00	5.02	93,048
01 Dec 20	5.30000 -0.15	5.60	5.03	5.60	144,098
30 Nov 20	5.45000 +0.06	5.91	5.02	5.70	406,807
27 Nov 20	5.39400 +0.64	5.55	4.53	4.70	927,242
25 Nov 20	4.75000 +0.43	4.90	4.30	4.30	230,791
24 Nov 20	4.32000 +0.02	4.32	4.15	4.21	95,461
23 Nov 20	4.30000 -0.04	4.36	4.10	4.14	104,066
20 Nov 20	4.33700 +0.18	4.50	4.11	4.14	98,702
19 Nov 20	4.15200 +0.00	4.20	3.91	4.10	84,552
18 Nov 20	4.15600 -0.14	4.30	4.05	4.21	58,711
17 Nov 20	4.30000 +0.06	4.50	4.11	4.22	76,024
16 Nov 20	4.23600 -0.23	4.59	4.20	4.55	56,123
13 Nov 20	4.46900 +0.30	4.49	4.11	4.20	77,505
12 Nov 20	4.17100 +0.00	4.27	4.02	4.17	44,060
11 Nov 20	4.17100 -0.18	4.47	4.11	4.35	63,012
10 Nov 20	4.35100 +0.15	4.69	4.20	4.26	103,444
09 Nov 20	4.20500 +0.48	4.28	3.81	3.91	115,936
06 Nov 20	3.72300 -0.19	4.08	3.70	4.08	91,420
05 Nov 20	3.91600 -0.10	4.35	3.91	4.15	116,254
04 Nov 20	4.01300 +0.23	4.13	3.70	3.80	95,812
03 Nov 20	3.78400 -0.12	3.99	3.73	3.98	56,942
02 Nov 20	3.90000 +0.16	3.99	3.65	3.70	90,285
30 Oct 20	3.74100 -0.13	3.89	3.70	3.88	46,961
29 Oct 20	3.86800 +0.03	3.88	3.64	3.77	50,774
28 Oct 20	3.83300 -0.17	3.94	3.51	3.94	106,765
27 Oct 20	4.00100 -0.10	4.20	4.00	4.13	87,564
26 Oct 20	4.10500 -0.48	4.61	4.03	4.55	171,692
23 Oct 20	4.58500 -0.10	4.80	4.56	4.66	96,027
22 Oct 20	4.68200 -0.01	4.80	4.61	4.80	46,183
21 Oct 20	4.69600 -0.12	4.89	4.61	4.87	73,063
20 Oct 20	4.81200 -0.10	5.00	4.75	4.90	85,148
19 Oct 20	4.91000 +0.11	5.20	4.81	5.00	175,418
16 Oct 20	4.80100 -0.18	5.00	4.80	4.92	1,206,552
15 Oct 20	4.98600 -0.05	5.11	4.90	5.00	57,551
14 Oct 20	5.03300 -0.07	5.20	5.00	5.00	55,227
13 Oct 20	5.10000 -0.01	5.28	5.05	5.24	89,483
12 Oct 20	5.11400 -0.24	5.37	5.11	5.34	95,770
09 Oct 20	5.35600 +0.04	5.69	5.25	5.64	246,251
08 Oct 20	5.32000 +0.21	6.40	5.13	5.30	979,004
07 Oct 20	5.10900 +0.11	5.25	4.80	5.00	126,468
06 Oct 20	5.00000 -0.11	5.39	4.95	5.17	78,779
05 Oct 20	5.11100 +0.03	5.60	5.04	5.07	195,982
02 Oct 20	5.07900 -0.10	5.19	4.94	5.03	84,286
01 Oct 20	5.17400 -0.01	5.36	5.07	5.24	23,947
30 Sep 20	5.18100 -0.18	5.50	5.00	5.40	69,016
29 Sep 20	5.36500 +0.09	5.53	5.21	5.35	26,850
28 Sep 20	5.27900 -0.36	5.55	5.20	5.50	29,315
25 Sep 20	5.63700 +0.30	6.00	5.20	5.40	92,047
24 Sep 20	5.33300 -0.07	5.58	5.01	5.20	48,993
23 Sep 20	5.40800 -0.31	5.72	5.27	5.72	45,404
22 Sep 20	5.71500 -0.05	5.80	5.48	5.80	21,886
21 Sep 20	5.76900 -0.14	5.86	5.32	5.86	38,201
18 Sep 20	5.90900 -0.12	6.19	5.70	6.00	87,853
17 Sep 20	6.03000 +0.64	6.07	5.20	5.35	127,746
16 Sep 20	5.39000 -0.01	5.50	5.25	5.45	45,824
15 Sep 20	5.39800 +0.12	5.50	5.15	5.21	65,606
14 Sep 20	5.27400 +0.24	5.29	4.95	4.98	46,244
11 Sep 20	5.03200 -0.05	5.20	4.90	5.17	51,107
10 Sep 20	5.07800 -0.09	5.26	4.90	5.03	66,678
09 Sep 20	5.17000 +0.35	5.23	4.70	4.77	66,007
08 Sep 20	4.81600 -0.08	5.00	4.68	4.74	54,363
04 Sep 20	4.90000 -0.05	5.00	4.60	5.00	97,102
03 Sep 20	4.94900 -0.05	5.10	4.70	5.06	97,857
02 Sep 20	5.00100 -0.10	5.17	4.85	5.17	141,055
01 Sep 20	5.10000 -0.25	5.50	5.10	5.30	164,763
31 Aug 20	5.35100 -0.26	5.56	5.20	5.31	184,938
28 Aug 20	5.61300 -0.19	5.80	5.50	5.65	180,274
27 Aug 20	5.80400 +0.19	6.22	5.60	6.08	317,694
26 Aug 20	5.61100 +0.17	5.80	5.40	5.50	220,384
25 Aug 20	5.44100 -0.66	5.90	5.20	5.80	403,052
24 Aug 20	6.09700 -0.65	7.08	6.00	6.90	597,751
21 Aug 20	6.74800 +1.00	9.56	6.50	8.40	7,639,053
20 Aug 20	5.75000 +0.55	6.50	5.61	6.30	726,589
19 Aug 20	5.20000 -0.21	5.50	5.10	5.29	61,678
18 Aug 20	5.41200 -0.41	5.80	5.25	5.75	97,717
17 Aug 20	5.82100 -0.28	6.29	5.71	6.20	77,073
14 Aug 20	6.10000 +0.05	6.20	6.01	6.08	29,752
13 Aug 20	6.04900 +0.13	6.30	5.90	6.00	53,991
12 Aug 20	5.92000 -0.65	6.70	5.82	6.70	139,493
11 Aug 20	6.56600 -0.20	7.00	6.52	6.71	51,288
10 Aug 20	6.76800 -0.23	7.40	6.70	7.40	65,483
07 Aug 20	7.00000 +0.30	7.20	6.51	6.67	85,387
06 Aug 20	6.70000 -0.23	7.30	6.63	7.10	62,247
05 Aug 20	6.93200 -0.37	7.50	6.74	7.28	79,877
04 Aug 20	7.29900 +0.24	7.39	7.10	7.30	61,685
03 Aug 20	7.05800 -0.04	7.20	6.80	7.20	54,428
31 Jul 20	7.10000 -0.20	7.43	7.03	7.17	24,050
30 Jul 20	7.30000 +0.03	7.30	7.03	7.15	26,514
29 Jul 20	7.26700 -0.10	7.50	7.15	7.40	32,818
28 Jul 20	7.36300 +0.12	7.70	7.00	7.23	91,213
27 Jul 20	7.24000 -0.06	7.70	7.20	7.40	15,697
24 Jul 20	7.29600 -0.11	7.90	7.22	7.40	20,505
23 Jul 20	7.40200 -0.11	7.84	7.40	7.54	21,392
22 Jul 20	7.50900 -0.09	7.90	7.45	7.60	41,403
21 Jul 20	7.60000 +0.20	8.10	7.30	7.40	59,370
20 Jul 20	7.40000 +0.10	7.60	7.20	7.50	29,825
17 Jul 20	7.30000 +0.20	7.50	7.10	7.10	56,262
16 Jul 20	7.10000 +0.00	7.40	7.00	7.10	28,125
15 Jul 20	7.10000 -0.10	7.30	6.90	7.10	58,857
14 Jul 20	7.20000 +0.00	7.40	7.00	7.00	27,463
13 Jul 20	7.20000 -0.30	7.70	7.20	7.50	33,028
10 Jul 20	7.50000 +0.40	7.70	6.60	7.00	101,110
09 Jul 20	7.10000 -0.10	7.30	7.10	7.30	34,254
08 Jul 20	7.20000 -0.10	7.40	7.20	7.20	21,929
07 Jul 20	7.30000 +0.10	7.50	7.30	7.30	25,713
06 Jul 20	7.20000 -0.10	7.49	7.12	7.44	40,158
02 Jul 20	7.30000 +0.10	7.50	7.10	7.30	44,843
01 Jul 20	7.20000 -0.40	7.80	7.20	7.30	53,930
30 Jun 20	7.60000 +0.00	7.90	7.20	7.60	62,061
29 Jun 20	7.60300 -0.30	8.08	7.50	7.87	78,960
26 Jun 20	7.90000 +0.30	8.10	7.10	7.50	752,744
25 Jun 20	7.60000 -0.30	7.90	7.30	7.70	137,944
24 Jun 20	7.90000 -0.50	8.50	7.70	8.30	172,495
23 Jun 20	8.40000 -0.40	8.70	8.30	8.50	137,085
22 Jun 20	8.80000 -0.10	9.30	8.50	8.60	137,990
19 Jun 20	8.90000 +0.60	12.00	8.20	8.40	1,128,057
18 Jun 20	8.30000 -0.50	8.60	8.10	8.60	149,982
17 Jun 20	8.80000 +0.60	9.80	8.60	8.90	278,836
16 Jun 20	8.20000 -0.20	8.60	8.20	8.60	39,866
15 Jun 20	8.40000 +0.10	8.40	8.10	8.20	44,166
12 Jun 20	8.30000 +0.10	8.60	8.00	8.50	51,985
11 Jun 20	8.20000 -0.70	8.80	8.00	8.80	87,680
10 Jun 20	8.90000 -0.50	9.40	8.60	9.30	68,169
09 Jun 20	9.40000 -0.20	9.90	9.00	9.50	59,247
08 Jun 20	9.60000 +1.40	9.80	8.20	8.50	184,614
05 Jun 20	8.20000 +0.10	8.40	8.10	8.30	61,883
04 Jun 20	8.10000 -0.20	8.50	8.00	8.30	46,995
03 Jun 20	8.30000 -0.10	8.60	8.20	8.60	49,879
02 Jun 20	8.40000 +0.00	8.70	8.10	8.70	43,488
01 Jun 20	8.40000 -0.20	8.80	8.40	8.80	39,314
29 May 20	8.60000 +0.10	8.80	8.30	8.60	42,009
28 May 20	8.50000 -0.30	9.00	8.50	9.00	23,355
27 May 20	8.80000 +0.00	9.00	8.50	9.00	21,750
26 May 20	8.80000 +0.00	9.40	8.50	9.40	41,506
22 May 20	8.80000 +0.10	9.00	8.50	8.60	32,622
21 May 20	8.70000 -0.10	8.80	8.10	8.80	33,120
20 May 20	8.80000 +0.80	9.00	8.00	8.10	46,986
19 May 20	8.00000 -0.60	8.70	7.70	8.50	66,659
18 May 20	8.60000 +0.60	8.60	8.00	8.00	51,172
15 May 20	8.00000 -0.20	8.50	7.80	8.50	44,224
14 May 20	8.20000 +0.00	8.80	8.00	8.20	49,713
13 May 20	8.20000 -0.50	8.80	8.10	8.70	68,739
12 May 20	8.70000 -0.10	9.50	8.60	9.10	50,365
11 May 20	8.80000 +0.10	9.50	8.70	8.80	49,431
08 May 20	8.70000 +0.00	9.10	8.60	8.90	24,269
07 May 20	8.70000 +0.00	9.10	8.50	8.90	24,678
06 May 20	8.70000 -0.30	9.10	8.20	8.70	49,842
05 May 20	9.00000 -0.20	9.50	8.80	9.50	40,278
04 May 20	9.20000 -0.20	9.90	9.00	9.30	25,843
01 May 20	9.40000 -0.30	9.90	9.30	9.90	25,541
30 Apr 20	9.70000 -0.60	10.30	9.60	10.00	48,025
29 Apr 20	10.30000 +0.90	10.30	9.10	9.10	56,903
28 Apr 20	9.40000 +0.10	9.70	9.00	9.60	22,718
27 Apr 20	9.30000 +0.70	9.40	8.60	8.80	37,853
24 Apr 20	8.60000 -0.10	9.00	8.50	8.70	28,246
23 Apr 20	8.70000 +0.00	9.20	8.20	8.50	35,104
22 Apr 20	8.70000 +0.00	9.30	8.60	8.90	19,347
21 Apr 20	8.70000 -0.40	9.10	8.50	9.10	20,923
20 Apr 20	9.10000 -0.20	9.80	9.00	9.20	36,143
17 Apr 20	9.30000 +0.30	9.40	9.00	9.10	22,888
16 Apr 20	9.00000 +0.00	9.40	8.50	9.00	35,944
15 Apr 20	9.00000 -0.80	9.80	8.80	9.60	27,864
14 Apr 20	9.80000 +1.10	10.00	8.70	9.00	52,450
13 Apr 20	8.70000 +0.60	8.80	7.50	8.20	35,761
09 Apr 20	8.10000 -0.30	8.80	7.80	8.50	59,348
08 Apr 20	8.40000 +0.80	9.00	7.50	7.80	78,047
07 Apr 20	7.60000 -0.30	8.10	7.30	8.00	65,042
06 Apr 20	7.90000 +0.30	8.10	7.00	7.50	99,168
03 Apr 20	7.60000 -0.30	8.40	7.50	8.00	53,941
02 Apr 20	7.90000 -0.70	8.70	7.00	8.50	144,643
01 Apr 20	8.60000 -1.60	10.20	8.20	10.20	114,128
31 Mar 20	10.20000 +0.10	10.30	9.50	10.00	44,595
30 Mar 20	10.10000 +0.60	10.10	9.20	9.60	35,635
27 Mar 20	9.50000 -1.30	10.40	9.30	9.80	70,114
26 Mar 20	10.80000 +0.90	10.80	9.70	9.80	56,274
25 Mar 20	9.90000 -0.10	10.40	9.40	9.70	54,200
24 Mar 20	10.00000 +0.80	10.00	9.10	9.50	63,377
23 Mar 20	9.20000 +0.00	9.20	8.30	9.20	70,603
20 Mar 20	9.20000 -0.80	10.00	9.00	9.70	76,879
19 Mar 20	10.00000 +1.20	10.00	8.10	9.00	108,765
18 Mar 20	8.80000 -2.10	10.10	8.60	10.10	80,972
17 Mar 20	10.90000 +1.60	10.90	9.30	9.50	60,271
16 Mar 20	9.30000 -1.40	10.20	9.10	10.20	54,023
13 Mar 20	10.70000 +1.20	11.20	9.70	11.20	91,519
12 Mar 20	9.50000 -1.00	10.50	9.30	9.90	115,740
11 Mar 20	10.50000 +0.00	11.10	10.00	11.00	74,292
10 Mar 20	10.50000 -0.20	12.00	9.30	12.00	140,089
09 Mar 20	10.70000 -2.10	11.90	10.00	11.80	157,341
06 Mar 20	12.80000 -0.30	13.00	12.20	12.50	91,111
05 Mar 20	13.10000 -1.30	14.70	12.80	14.70	135,186
04 Mar 20	14.40000 +0.60	14.50	13.50	14.10	86,596
03 Mar 20	13.80000 +0.20	14.40	13.50	14.20	67,053
02 Mar 20	13.60000 +0.70	14.40	12.60	13.50	100,911
28 Feb 20	12.90000 +0.00	13.20	12.10	12.10	116,918
27 Feb 20	12.90000 -0.60	13.70	12.50	13.00	152,958
26 Feb 20	13.50000 -0.10	14.10	13.00	13.50	88,540
25 Feb 20	13.60000 -0.60	14.50	13.30	14.30	171,832
24 Feb 20	14.20000 -0.30	14.60	14.10	14.30	146,773
21 Feb 20	14.50000 -5.00	14.90	13.90	14.60	750,115
20 Feb 20	19.50000 +0.40	19.70	18.60	18.90	45,337
19 Feb 20	19.10000 +0.80	19.30	18.00	18.30	34,702
18 Feb 20	18.30000 +0.50	19.00	17.90	18.30	39,006
14 Feb 20	17.80000 -0.80	18.80	17.70	18.50	30,885
13 Feb 20	18.60000 -0.80	19.70	18.50	19.40	25,484
12 Feb 20	19.40000 +0.20	19.50	18.70	19.30	30,733
11 Feb 20	19.20000 +0.10	19.70	18.90	19.20	25,838
10 Feb 20	19.10000 +0.50	19.60	18.40	19.00	37,780
07 Feb 20	18.60000 -0.90	19.50	18.50	19.30	25,135
06 Feb 20	19.50000 +0.40	20.00	18.90	19.40	34,710
05 Feb 20	19.10000 -0.30	20.00	18.80	19.70	49,568
04 Feb 20	19.40000 +0.30	20.80	19.00	20.70	61,891
03 Feb 20	19.10000 +0.40	19.50	18.00	18.40	37,913
31 Jan 20	18.70000 -0.10	19.00	18.40	18.70	26,342
30 Jan 20	18.80000 -0.60	19.60	17.90	19.30	63,219
29 Jan 20	19.40000 -1.10	21.00	18.90	20.90	58,239
28 Jan 20	20.50000 +1.00	20.90	19.50	19.80	74,997
27 Jan 20	19.50000 +0.20	20.20	18.90	19.40	72,309
24 Jan 20	19.30000 -0.60	20.50	18.30	20.20	83,193
23 Jan 20	19.90000 +3.80	20.40	16.30	17.20	268,890
22 Jan 20	16.10000 -0.30	18.20	15.80	16.60	109,346
21 Jan 20	16.40000 -0.60	17.10	16.20	17.10	26,260
17 Jan 20	17.00000 -0.10	18.00	16.80	17.40	42,296
16 Jan 20	17.10000 +0.80	18.30	16.20	16.40	64,968
15 Jan 20	16.30000 +0.70	16.50	15.60	15.70	42,937
14 Jan 20	15.60000 +0.10	16.80	15.10	15.70	62,466
13 Jan 20	15.50000 +0.10	15.80	15.00	15.50	29,437
10 Jan 20	15.40000 +0.40	15.90	14.70	15.10	51,650
09 Jan 20	15.00000 +0.60	15.50	14.50	14.60	27,455
08 Jan 20	14.40000 -0.20	14.70	14.10	14.50	38,661
07 Jan 20	14.60000 -0.10	15.10	14.30	14.70	29,760
06 Jan 20	14.70000 +0.00	15.00	14.40	14.70	28,113
03 Jan 20	14.70000 -0.60	15.20	14.60	15.20	29,956
02 Jan 20	15.30000 -0.20	15.90	15.20	15.70	29,461
31 Dec 19	15.50000 +0.30	15.60	15.00	15.20	33,591
30 Dec 19	15.20000 +0.20	15.50	15.00	15.50	30,432
27 Dec 19	15.00000 +0.20	15.00	14.50	14.60	30,947
26 Dec 19	14.80000 -0.40	15.30	14.70	15.10	37,523
24 Dec 19	15.20000 +0.30	15.80	14.80	15.00	39,750
23 Dec 19	14.90000 +0.20	15.10	14.40	14.60	37,095
20 Dec 19	14.70000 +0.20	14.90	14.10	14.60	74,306
19 Dec 19	14.50000 -0.30	15.10	14.20	14.60	55,045
18 Dec 19	14.80000 +0.00	15.00	14.60	15.00	23,276
17 Dec 19	14.80000 +0.10	15.00	14.10	14.80	42,419
16 Dec 19	14.70000 -0.30	15.20	14.60	15.00	40,964
13 Dec 19	15.00000 -0.10	15.30	14.80	15.00	47,107
12 Dec 19	15.10000 +0.10	15.40	14.80	15.00	49,461
11 Dec 19	15.00000 -0.20	15.50	14.70	15.50	62,404
10 Dec 19	15.20000 +0.40	15.60	14.70	14.80	75,740
09 Dec 19	14.80000 -0.20	15.20	14.70	15.00	29,921
06 Dec 19	15.00000 +0.30	15.10	14.70	14.70	50,783
05 Dec 19	14.70000 -0.70	15.70	14.60	15.50	43,432
04 Dec 19	15.40000 +0.70	16.30	14.70	15.50	106,583
03 Dec 19	14.70000 -0.20	15.10	14.40	14.80	55,582
02 Dec 19	14.90000 -0.50	15.90	14.80	15.30	56,913
29 Nov 19	15.40000 +0.80	15.70	14.50	14.80	26,853
27 Nov 19	14.60000 +0.60	14.90	14.10	14.20	16,933
26 Nov 19	14.00000 -0.80	15.30	13.90	15.00	65,186
25 Nov 19	14.80000 +0.60	14.80	13.80	14.40	54,646
22 Nov 19	14.20000 -0.60	15.50	14.00	15.20	96,897
21 Nov 19	14.80000 +0.60	14.90	13.90	14.60	49,849
20 Nov 19	14.20000 +0.30	14.60	13.80	13.80	76,969
19 Nov 19	13.90000 -0.60	14.70	13.40	14.70	115,437
18 Nov 19	14.50000 +0.70	14.50	13.15	13.90	82,174
15 Nov 19	13.80000 -0.40	14.50	13.50	14.30	91,334
14 Nov 19	14.20000 -0.50	15.50	14.10	15.50	62,935
13 Nov 19	14.70000 +1.20	15.40	13.40	13.80	108,419
12 Nov 19	13.50000 +0.70	13.80	12.90	12.90	59,451
11 Nov 19	12.80000 -1.70	14.80	12.70	14.00	92,117
08 Nov 19	14.50000 -2.10	16.80	14.00	16.60	155,121
07 Nov 19	16.60000 -6.50	18.50	15.50	16.00	222,299
06 Nov 19	23.10000 -0.20	23.70	22.70	23.20	43,717
05 Nov 19	23.30000 -0.20	24.10	22.70	23.80	43,111
04 Nov 19	23.50000 -0.20	25.30	23.20	24.60	77,094
01 Nov 19	23.70000 +1.10	24.30	23.10	23.80	58,742
31 Oct 19	22.60000 +0.00	23.00	21.70	22.80	30,251
30 Oct 19	22.60000 +1.00	23.00	21.20	21.60	40,417
29 Oct 19	21.60000 -1.10	23.30	21.50	23.00	62,959
28 Oct 19	22.70000 +0.70	23.10	22.00	22.50	50,235
25 Oct 19	22.00000 -0.30	22.50	21.20	21.90	33,492
24 Oct 19	22.30000 -0.70	23.80	22.10	23.00	35,017
23 Oct 19	23.00000 -1.00	23.80	22.10	23.80	63,625
22 Oct 19	24.00000 -2.80	26.80	23.80	26.80	84,683
21 Oct 19	26.80000 +1.40	26.90	25.30	25.50	53,372
18 Oct 19	25.40000 -0.10	26.00	24.30	25.40	47,884
17 Oct 19	25.50000 +1.10	26.60	24.10	24.50	91,564
16 Oct 19	24.40000 +1.90	25.20	22.10	22.30	85,365
15 Oct 19	22.50000 +0.90	23.20	21.70	21.80	54,856
14 Oct 19	21.60000 +0.50	22.00	20.80	21.30	31,552
11 Oct 19	21.10000 +0.80	21.60	20.10	20.40	34,868
10 Oct 19	20.30000 +0.10	20.50	19.70	20.20	20,414
09 Oct 19	20.20000 -0.20	20.80	19.50	20.40	30,780
08 Oct 19	20.40000 -1.30	21.80	19.70	21.20	76,265
07 Oct 19	21.70000 +1.00	22.80	20.00	20.90	91,317
04 Oct 19	20.70000 +3.10	21.30	17.60	17.60	106,736
03 Oct 19	17.60000 +0.80	17.80	16.30	16.90	17,875
02 Oct 19	16.80000 -0.40	17.20	16.00	17.00	26,296
01 Oct 19	17.20000 -0.90	18.80	17.00	17.60	30,800
30 Sep 19	18.10000 +0.10	18.30	16.90	18.00	26,831
27 Sep 19	18.00000 +0.00	18.70	17.60	18.00	25,073
26 Sep 19	18.00000 -1.30	19.50	18.00	19.40	36,984
25 Sep 19	19.30000 +0.10	19.60	18.20	19.40	25,855
24 Sep 19	19.20000 -1.40	20.90	18.50	20.90	56,868
23 Sep 19	20.60000 +1.00	22.50	19.50	20.00	73,981
20 Sep 19	19.60000 +1.10	19.80	18.40	18.40	53,472
19 Sep 19	18.50000 +0.00	18.90	18.20	18.50	21,647
18 Sep 19	18.50000 +0.20	18.60	17.60	18.50	20,230
17 Sep 19	18.30000 -0.70	19.20	18.10	19.10	46,710
16 Sep 19	19.00000 +0.30	19.20	18.20	18.90	41,748
13 Sep 19	18.70000 +0.70	19.20	17.70	18.00	92,631
12 Sep 19	18.00000 +2.00	18.00	16.50	17.50	66,866
11 Sep 19	16.00000 +0.20	16.30	15.50	15.70	49,968
10 Sep 19	15.80000 +0.30	15.80	15.20	15.50	40,151
09 Sep 19	15.50000 +0.30	15.90	15.00	15.20	23,073
06 Sep 19	15.20000 +0.70	15.50	14.30	14.50	24,020
05 Sep 19	14.50000 +0.10	14.70	14.30	14.50	27,347
04 Sep 19	14.40000 -0.10	14.70	14.30	14.50	10,513
03 Sep 19	14.50000 -0.50	15.20	14.30	15.00	27,508
30 Aug 19	15.00000 +0.20	15.70	14.90	14.90	54,762
29 Aug 19	14.80000 +0.40	14.90	14.40	14.70	20,461
28 Aug 19	14.40000 +0.30	14.60	14.00	14.00	19,876
27 Aug 19	14.10000 -0.20	14.70	14.00	14.50	18,717
26 Aug 19	14.30000 -0.10	14.70	14.20	14.40	12,071
23 Aug 19	14.40000 -0.70	15.30	14.20	15.10	27,964
22 Aug 19	15.10000 +0.70	15.20	14.30	14.70	21,296
21 Aug 19	14.40000 +0.00	14.70	14.40	14.50	17,366
20 Aug 19	14.40000 -0.30	14.80	14.10	14.60	17,693
19 Aug 19	14.70000 +0.10	15.10	14.50	14.70	27,078
16 Aug 19	14.60000 +0.80	14.80	13.70	13.70	41,481
15 Aug 19	13.80000 +0.10	13.90	13.20	13.60	22,543
14 Aug 19	13.70000 -0.90	14.50	13.50	14.40	32,929
13 Aug 19	14.60000 +1.60	14.70	13.00	13.00	36,748
12 Aug 19	13.00000 +0.00	13.40	12.60	13.10	18,829
09 Aug 19	13.00000 -1.10	14.00	13.00	14.00	45,095
08 Aug 19	14.10000 -0.30	14.90	13.60	14.90	35,800
07 Aug 19	14.40000 +1.80	15.90	13.00	13.00	91,311
06 Aug 19	12.60000 +0.20	12.70	11.90	12.30	22,766
05 Aug 19	12.40000 -0.50	12.90	12.20	12.80	25,705
02 Aug 19	12.90000 -0.30	13.80	12.50	13.20	37,245
01 Aug 19	13.20000 -0.70	14.10	13.10	13.90	35,272
31 Jul 19	13.90000 -0.30	14.60	13.70	14.30	35,035
30 Jul 19	14.20000 +0.00	14.80	13.90	14.10	28,805
29 Jul 19	14.20000 -0.30	14.90	14.10	14.70	18,789
26 Jul 19	14.50000 +0.20	14.90	14.20	14.50	16,624
25 Jul 19	14.30000 -0.30	15.20	14.20	14.90	15,742
24 Jul 19	14.60000 +0.20	14.70	14.10	14.20	13,068
23 Jul 19	14.40000 -0.20	14.80	14.00	14.60	22,207
22 Jul 19	14.60000 -0.10	15.30	14.50	14.60	20,936
19 Jul 19	14.70000 +0.00	15.00	14.10	14.60	30,205
18 Jul 19	14.70000 -0.20	15.00	14.50	14.90	27,625
17 Jul 19	14.90000 +0.10	15.20	14.70	14.90	21,220
16 Jul 19	14.80000 -0.30	15.30	14.80	15.10	14,682
15 Jul 19	15.10000 -0.10	15.20	14.70	15.20	30,226
12 Jul 19	15.20000 -0.60	15.60	14.90	15.50	38,999
11 Jul 19	15.80000 +0.10	16.20	15.30	15.80	27,319
10 Jul 19	15.70000 -0.20	16.40	15.60	16.00	30,821
09 Jul 19	15.90000 -0.40	16.50	15.60	16.40	20,235
08 Jul 19	16.30000 +0.00	16.70	15.50	16.60	42,564
05 Jul 19	16.30000 +0.00	16.60	16.10	16.40	18,953
03 Jul 19	16.30000 +0.00	16.60	16.10	16.20	28,202
02 Jul 19	16.30000 -0.80	17.20	15.70	17.00	79,538
01 Jul 19	17.10000 +0.70	17.70	16.40	16.50	47,715
28 Jun 19	16.40000 -0.10	17.20	15.60	16.50	619,200
27 Jun 19	16.50000 +1.20	16.60	15.10	15.20	40,139
26 Jun 19	15.30000 -0.50	16.70	14.50	15.80	76,734
25 Jun 19	15.80000 +0.40	16.90	15.40	15.50	20,706
24 Jun 19	15.40000 -1.10	17.20	15.40	16.50	39,435
21 Jun 19	16.50000 -0.90	17.60	16.20	17.60	40,061
20 Jun 19	17.40000 -0.30	18.50	17.00	18.00	23,255
19 Jun 19	17.70000 +1.20	18.50	16.20	16.60	75,456
18 Jun 19	16.50000 +0.80	17.10	15.60	16.10	68,439
17 Jun 19	15.70000 +0.40	15.90	15.20	15.40	31,131
14 Jun 19	15.30000 -1.30	17.00	15.20	16.60	24,385
13 Jun 19	16.60000 -0.40	17.10	16.30	17.10	29,623
12 Jun 19	17.00000 +0.70	17.10	16.10	16.40	38,243
11 Jun 19	16.30000 +1.60	16.60	14.60	14.90	35,900
10 Jun 19	14.70000 +0.10	15.10	14.20	14.70	35,403
07 Jun 19	14.60000 -0.80	15.85	14.50	15.60	63,799
06 Jun 19	15.40000 +0.00	16.20	15.30	15.50	19,639
05 Jun 19	15.40000 -0.70	16.00	15.00	16.00	12,896
04 Jun 19	16.10000 +0.40	16.20	15.20	16.00	17,149
03 Jun 19	15.70000 +0.00	16.20	15.00	15.80	22,309
31 May 19	15.70000 -0.50	16.40	15.00	15.90	28,862
30 May 19	16.20000 +0.30	16.30	15.80	15.90	13,574
29 May 19	15.90000 -0.10	16.40	15.80	16.00	18,882
28 May 19	16.00000 -0.40	17.00	15.80	16.40	21,298
24 May 19	16.40000 +0.10	16.80	16.10	16.30	16,524
23 May 19	16.30000 -0.60	17.00	16.00	16.80	24,072
22 May 19	16.90000 -0.90	17.90	16.60	17.80	20,790
21 May 19	17.80000 +0.10	18.30	17.60	17.80	25,784
20 May 19	17.70000 -0.80	18.70	17.60	18.70	19,846
17 May 19	18.50000 +0.40	18.70	17.50	17.90	32,574
16 May 19	18.10000 -0.20	18.60	17.80	18.60	14,807
15 May 19	18.30000 +0.40	18.70	17.50	17.50	30,789
14 May 19	17.90000 +0.70	18.10	16.90	16.90	51,236
13 May 19	17.20000 -0.20	17.40	16.30	17.00	33,590
10 May 19	17.40000 +1.20	17.40	15.60	16.10	38,748
09 May 19	16.20000 +0.00	16.60	15.30	16.00	45,933
08 May 19	16.20000 -0.40	16.90	16.00	16.20	25,014
07 May 19	16.60000 -0.40	17.00	16.30	17.00	21,669
06 May 19	17.00000 +0.20	17.20	16.20	16.50	19,893
03 May 19	16.80000 +0.50	16.80	16.00	16.40	20,601
02 May 19	16.30000 -0.40	16.80	16.00	16.50	27,185
01 May 19	16.70000 -0.40	18.30	16.50	17.50	96,215
30 Apr 19	17.10000 -1.00	18.50	17.00	17.90	34,821
29 Apr 19	18.10000 +0.40	18.40	17.00	17.90	17,153
26 Apr 19	17.70000 +0.20	18.20	17.10	17.40	28,639
25 Apr 19	17.50000 +0.50	17.50	16.50	17.00	18,360
24 Apr 19	17.00000 +0.00	17.10	16.40	16.80	35,531
23 Apr 19	17.00000 -0.20	17.40	15.80	17.30	38,052
22 Apr 19	17.20000 +2.60	17.20	14.50	14.50	47,431
18 Apr 19	14.60000 -1.20	16.00	14.30	15.70	92,522
17 Apr 19	15.80000 -0.60	16.80	15.20	16.50	53,438
16 Apr 19	16.40000 -0.30	17.10	16.30	16.80	29,192
15 Apr 19	16.70000 -1.10	18.00	16.20	18.00	60,601
12 Apr 19	17.80000 -0.20	18.20	17.60	18.20	23,278
11 Apr 19	18.00000 -0.50	18.50	17.40	18.50	31,350
10 Apr 19	18.50000 +0.70	18.50	17.80	18.00	31,863
09 Apr 19	17.80000 +0.00	18.40	17.60	17.80	61,684
08 Apr 19	17.80000 -0.40	18.20	17.60	18.00	40,559
05 Apr 19	18.20000 -0.20	18.70	17.90	18.50	37,195
04 Apr 19	18.40000 -0.70	19.00	18.20	19.00	35,750
03 Apr 19	19.10000 +0.30	19.40	18.50	18.90	42,325
02 Apr 19	18.80000 +1.20	19.00	17.60	17.80	94,830
01 Apr 19	17.60000 -0.30	18.90	17.40	18.90	88,636
29 Mar 19	17.90000 +0.20	18.70	17.40	18.10	132,282
28 Mar 19	17.70000 -4.40	19.10	17.50	18.80	351,231
27 Mar 19	22.10000 -0.50	22.80	21.50	22.70	30,276
26 Mar 19	22.60000 +0.60	22.80	22.10	22.30	11,106
25 Mar 19	22.00000 +0.10	22.50	21.10	21.90	17,305
22 Mar 19	21.90000 -1.60	23.60	21.50	23.60	37,363
21 Mar 19	23.50000 -0.80	24.60	23.10	24.30	24,215
20 Mar 19	24.30000 -0.40	24.60	23.30	24.10	21,126
19 Mar 19	24.70000 +0.30	24.80	23.40	24.00	37,514
18 Mar 19	24.40000 -0.30	24.80	23.90	24.80	29,828
15 Mar 19	24.70000 +0.10	25.20	24.10	24.50	24,070
14 Mar 19	24.60000 -1.30	27.20	24.10	26.60	39,958
13 Mar 19	25.90000 +0.40	26.70	25.30	26.50	36,034
12 Mar 19	25.50000 +0.40	25.70	24.50	25.20	36,010
11 Mar 19	25.10000 +1.80	25.70	23.50	23.60	32,598
08 Mar 19	23.30000 -0.10	24.00	22.70	23.40	16,722
07 Mar 19	23.40000 -1.10	24.40	22.80	24.40	27,563
06 Mar 19	24.50000 -1.50	26.10	24.30	26.10	36,310
05 Mar 19	26.00000 -0.50	26.50	25.50	26.50	17,804
04 Mar 19	26.50000 +0.20	26.80	25.50	26.30	28,731
01 Mar 19	26.30000 +0.30	26.40	25.60	26.10	17,489
28 Feb 19	26.00000 -0.10	26.30	25.60	25.80	12,542
27 Feb 19	26.10000 +0.60	26.50	25.00	25.50	11,376
26 Feb 19	25.50000 -1.60	27.20	25.00	27.10	41,224
25 Feb 19	27.10000 -0.10	27.50	26.70	27.50	20,161
22 Feb 19	27.20000 +0.70	27.90	26.50	26.50	24,962
21 Feb 19	26.50000 -0.10	27.20	26.10	26.30	21,392
20 Feb 19	26.60000 -0.10	27.50	26.50	26.80	32,711
19 Feb 19	26.70000 +0.70	27.00	25.60	26.00	23,374
15 Feb 19	26.00000 -1.20	28.20	25.70	27.40	32,389
14 Feb 19	27.20000 +0.20	28.20	26.60	27.00	34,323
13 Feb 19	27.00000 +1.10	27.20	24.90	26.00	45,892
12 Feb 19	25.90000 +0.50	26.10	23.80	26.00	40,161
11 Feb 19	25.40000 +1.50	26.50	24.00	24.10	80,036
08 Feb 19	23.90000 +0.70	24.20	22.90	23.00	30,271
07 Feb 19	23.20000 -0.40	23.90	22.30	23.40	18,991
06 Feb 19	23.60000 +0.30	23.70	22.70	23.50	22,890
05 Feb 19	23.30000 +0.40	23.60	22.30	22.80	31,337
04 Feb 19	22.90000 +0.30	23.80	22.20	23.40	28,060
01 Feb 19	22.60000 +0.70	22.90	21.50	21.70	21,660
31 Jan 19	21.90000 +0.70	22.10	20.50	20.50	32,208
30 Jan 19	21.20000 -0.80	23.30	20.50	22.10	50,277
29 Jan 19	22.00000 -0.80	23.80	21.80	23.10	51,831
28 Jan 19	22.80000 -1.40	24.20	22.20	24.00	29,540
25 Jan 19	24.20000 +0.90	24.50	23.20	23.50	41,817
24 Jan 19	23.30000 +0.50	24.00	22.60	23.40	21,842
23 Jan 19	22.80000 +0.10	24.30	22.50	22.90	32,431
22 Jan 19	22.70000 +0.10	23.00	20.90	22.10	31,676
18 Jan 19	22.60000 -1.40	24.50	22.10	24.20	33,056
17 Jan 19	24.00000 +0.80	25.00	23.00	23.20	33,255
16 Jan 19	23.20000 -0.40	25.00	23.20	23.70	37,726
15 Jan 19	23.60000 +1.60	23.90	22.10	22.10	26,169
14 Jan 19	22.00000 -0.30	23.10	22.00	22.50	17,235
11 Jan 19	22.30000 +0.10	23.00	21.70	22.10	11,619
10 Jan 19	22.20000 -0.80	23.70	22.10	23.10	18,587
09 Jan 19	23.00000 +0.90	23.90	21.80	22.50	39,039
08 Jan 19	22.10000 -0.80	23.90	21.90	23.20	33,317
07 Jan 19	22.90000 +0.30	24.00	22.30	23.20	58,001
04 Jan 19	22.60000 +3.50	23.30	19.70	19.80	76,347
03 Jan 19	19.10000 -0.40	20.90	18.90	20.00	71,334
02 Jan 19	19.50000 +0.60	19.75	17.50	18.50	23,371
31 Dec 18	18.90000 +1.10	18.90	16.00	17.80	23,004
28 Dec 18	17.80000 +0.30	17.90	16.60	17.30	37,997
27 Dec 18	17.50000 +0.20	17.70	15.70	17.30	61,045
26 Dec 18	17.30000 +2.30	17.70	15.10	15.40	33,679
24 Dec 18	15.00000 -1.50	16.90	12.40	16.50	68,912
21 Dec 18	16.50000 -2.10	19.90	15.60	19.50	233,316
20 Dec 18	18.60000 -2.40	21.60	18.10	20.80	87,769
19 Dec 18	21.00000 -1.20	22.50	20.60	22.20	46,705
18 Dec 18	22.20000 -0.90	23.80	21.80	23.50	46,844
17 Dec 18	23.10000 +0.50	24.50	22.30	22.60	65,017
14 Dec 18	22.60000 -0.60	23.20	22.00	22.90	13,538
13 Dec 18	23.20000 -0.10	23.30	21.60	23.30	21,816
12 Dec 18	23.30000 +1.40	23.60	21.60	22.20	38,307
11 Dec 18	21.90000 -0.60	22.70	21.50	22.50	22,186
10 Dec 18	22.50000 +0.50	22.60	21.60	22.00	28,290
07 Dec 18	22.00000 +0.20	22.80	21.50	22.10	21,876
06 Dec 18	21.80000 -0.40	22.50	21.40	21.50	11,361
04 Dec 18	22.20000 -0.80	23.20	21.90	23.00	24,608
03 Dec 18	23.00000 -0.60	24.30	22.50	24.00	45,569
30 Nov 18	23.60000 +1.00	24.00	22.20	22.70	49,831
29 Nov 18	22.60000 +2.00	23.00	20.40	20.60	28,786
28 Nov 18	20.60000 +0.00	21.70	20.60	20.80	23,110
27 Nov 18	20.60000 -0.10	21.10	20.30	20.60	13,720
26 Nov 18	20.70000 -1.60	22.40	20.20	22.40	26,978
23 Nov 18	22.30000 +0.20	22.40	21.50	21.80	10,330
21 Nov 18	22.10000 +1.40	22.70	20.40	21.00	28,884
20 Nov 18	20.70000 -0.50	21.10	19.50	20.60	41,722
19 Nov 18	21.20000 -0.50	21.80	20.10	21.70	49,678
16 Nov 18	21.70000 +0.90	22.20	20.60	20.80	43,591
15 Nov 18	20.80000 +0.30	21.30	20.40	20.50	25,764
14 Nov 18	20.50000 +0.20	22.20	20.00	20.80	46,848
13 Nov 18	20.30000 -1.20	22.40	20.30	21.70	33,829
12 Nov 18	21.50000 -1.50	22.90	21.20	22.90	34,150
09 Nov 18	23.00000 -0.60	23.60	22.20	23.50	30,425
08 Nov 18	23.60000 +0.10	23.90	22.50	22.80	28,956
07 Nov 18	23.50000 +0.30	23.60	22.00	23.00	25,346
06 Nov 18	23.20000 +0.10	23.80	20.20	23.00	54,744
05 Nov 18	23.10000 -1.60	25.20	22.50	25.10	47,537
02 Nov 18	24.70000 +1.10	26.20	22.80	23.40	47,767
01 Nov 18	23.60000 +2.20	23.70	21.20	21.60	24,935
31 Oct 18	21.40000 +0.00	23.00	21.20	21.20	28,183
30 Oct 18	21.40000 +1.40	24.80	20.00	20.60	41,982
29 Oct 18	20.00000 -2.20	23.80	20.00	22.20	58,036
26 Oct 18	22.20000 -0.50	23.20	21.50	22.30	30,829
25 Oct 18	22.70000 +0.40	23.80	22.00	22.30	51,489
24 Oct 18	22.30000 -1.60	25.00	22.30	24.00	41,293
23 Oct 18	23.90000 -0.50	25.40	22.30	23.80	82,018
22 Oct 18	24.40000 -2.10	27.50	24.40	26.40	65,107
19 Oct 18	26.50000 -3.00	29.40	23.40	29.40	155,525
18 Oct 18	29.50000 -0.40	30.90	28.20	29.70	73,936
17 Oct 18	29.90000 -1.90	32.90	29.20	32.20	138,923
16 Oct 18	31.80000 -2.70	37.80	31.10	35.00	231,738
15 Oct 18	34.50000 +2.20	34.60	29.30	33.00	227,940
12 Oct 18	32.30000 +1.70	33.00	31.20	31.40	50,397
11 Oct 18	30.60000 -1.60	33.50	30.20	32.20	70,684
10 Oct 18	32.20000 -1.40	33.80	32.00	33.80	26,902
09 Oct 18	33.60000 +0.80	34.20	31.50	33.00	40,491
08 Oct 18	32.80000 -0.90	34.70	31.30	33.50	44,370
05 Oct 18	33.70000 -3.30	38.10	33.30	37.00	74,703
04 Oct 18	37.00000 -0.70	38.90	36.00	38.30	75,207
03 Oct 18	37.70000 +2.60	38.30	34.60	35.10	65,830
02 Oct 18	35.10000 -0.20	35.70	33.70	35.50	51,264
01 Oct 18	35.30000 -0.40	37.30	33.80	37.00	71,334
28 Sep 18	35.70000 -1.90	39.40	32.90	37.60	236,618
27 Sep 18	37.60000 +4.10	37.90	32.10	33.80	187,184
26 Sep 18	33.50000 +2.30	34.50	31.40	31.50	170,866
25 Sep 18	31.20000 +4.30	31.50	27.30	27.40	186,898
24 Sep 18	26.90000 +0.90	28.20	25.90	26.30	71,496
21 Sep 18	26.00000 +1.00	26.10	24.60	24.70	68,379
20 Sep 18	25.00000 +0.00	26.50	24.30	25.00	78,769
19 Sep 18	25.00000 +1.00	25.80	23.80	23.80	60,298
18 Sep 18	24.00000 +0.60	24.30	23.30	23.30	40,787
17 Sep 18	23.40000 +1.40	24.00	22.10	22.20	71,268
14 Sep 18	22.00000 -0.10	22.30	21.50	22.10	28,582
13 Sep 18	22.10000 -0.70	23.20	21.50	23.20	34,626
12 Sep 18	22.80000 -0.10	22.90	21.20	22.30	37,522
11 Sep 18	22.90000 +0.70	23.20	21.50	22.00	41,684
10 Sep 18	22.20000 +0.00	23.00	21.50	22.30	17,461
07 Sep 18	22.20000 -1.00	23.20	22.10	23.20	25,084
06 Sep 18	23.20000 +2.00	24.00	22.00	23.30	112,270
05 Sep 18	21.20000 -0.90	22.00	21.00	22.00	17,404
04 Sep 18	22.10000 +0.20	22.50	21.80	22.10	27,458
31 Aug 18	21.90000 +0.10	22.10	21.40	21.40	13,612
30 Aug 18	21.80000 +0.60	21.90	21.20	21.20	19,318
29 Aug 18	21.20000 +0.30	21.40	20.50	20.90	12,098
28 Aug 18	20.90000 +0.10	21.15	20.70	21.00	9,326
27 Aug 18	20.80000 +0.10	21.40	20.70	20.90	18,196
24 Aug 18	20.70000 +0.50	20.80	20.10	20.40	9,702
23 Aug 18	20.20000 -0.30	21.60	20.10	20.20	9,619
22 Aug 18	20.50000 +0.20	20.60	20.30	20.40	9,504
21 Aug 18	20.30000 +0.80	20.60	19.70	20.00	32,041
20 Aug 18	19.50000 -0.40	20.00	19.50	20.00	29,675
17 Aug 18	19.90000 -0.70	21.10	19.50	20.40	27,675
16 Aug 18	20.60000 +0.10	21.00	20.10	20.70	23,671
15 Aug 18	20.50000 -0.50	21.50	20.10	20.90	25,712
14 Aug 18	21.00000 -0.40	21.50	20.60	21.40	15,821
13 Aug 18	21.40000 -0.60	22.30	21.00	22.20	16,084
10 Aug 18	22.00000 +0.50	22.50	21.50	21.80	24,655
09 Aug 18	21.50000 +0.00	22.70	21.20	21.40	51,638
08 Aug 18	21.50000 +0.10	21.70	21.10	21.50	14,164
07 Aug 18	21.40000 +0.30	22.40	21.00	21.50	25,236
06 Aug 18	21.10000 -0.20	22.70	20.60	21.10	16,715
03 Aug 18	21.30000 -0.80	22.70	20.70	22.20	38,371
02 Aug 18	22.10000 -0.10	23.00	21.00	22.50	30,579
01 Aug 18	22.20000 -0.50	23.70	22.20	23.00	18,920
31 Jul 18	22.70000 +0.10	23.20	22.20	22.50	8,142
30 Jul 18	22.60000 -0.40	23.40	22.10	22.90	20,965
27 Jul 18	23.00000 -0.60	24.50	22.80	23.60	13,593
26 Jul 18	23.60000 -0.80	24.90	22.60	24.70	39,919
25 Jul 18	24.40000 +1.80	24.90	22.40	22.50	27,978
24 Jul 18	22.60000 -0.60	24.30	21.80	23.10	24,968
23 Jul 18	23.20000 -1.20	24.40	23.00	24.40	19,361
20 Jul 18	24.40000 -0.40	26.50	23.50	24.80	73,105
19 Jul 18	24.80000 +3.60	25.40	21.30	21.30	71,514
18 Jul 18	21.20000 +0.00	21.40	20.50	21.00	7,690
17 Jul 18	21.20000 +0.10	21.50	20.71	21.20	10,782
16 Jul 18	21.10000 -0.40	21.40	20.70	21.40	15,674
13 Jul 18	21.50000 -0.50	22.30	21.20	22.20	9,476
12 Jul 18	22.00000 -0.20	22.70	21.20	22.30	18,789
11 Jul 18	22.20000 -0.40	23.20	21.60	22.60	24,884
10 Jul 18	22.60000 -0.10	23.40	22.50	23.00	18,152
09 Jul 18	22.70000 +0.90	23.40	21.60	21.80	48,074
06 Jul 18	21.80000 +0.20	21.90	21.30	21.50	17,091
05 Jul 18	21.60000 +0.50	21.93	21.10	21.30	17,458
03 Jul 18	21.10000 +0.20	21.30	20.50	21.00	13,108
02 Jul 18	20.90000 +0.10	21.20	19.70	21.00	20,336
29 Jun 18	20.80000 +2.30	20.80	18.50	18.50	27,356
28 Jun 18	18.50000 -0.10	18.90	16.90	18.40	60,653
27 Jun 18	18.60000 -0.10	19.30	18.50	18.50	19,763
26 Jun 18	18.70000 -0.60	19.40	18.50	19.30	20,906
25 Jun 18	19.30000 -0.70	20.36	19.10	20.00	21,884
22 Jun 18	20.00000 +0.50	20.00	19.34	19.50	18,203
21 Jun 18	19.50000 -0.40	20.00	19.30	20.00	27,158
20 Jun 18	19.90000 -0.30	20.80	19.50	20.80	33,461
19 Jun 18	20.20000 +0.10	20.80	20.00	20.00	23,047
18 Jun 18	20.10000 -0.30	20.70	20.00	20.20	18,121
15 Jun 18	20.40000 +0.00	20.70	20.00	20.10	29,490
14 Jun 18	20.40000 -0.10	21.30	20.30	20.60	26,668
13 Jun 18	20.50000 -0.40	21.40	20.40	21.10	29,243
12 Jun 18	20.90000 -1.20	22.30	20.20	22.00	45,053
11 Jun 18	22.10000 -0.10	22.60	21.20	22.20	17,041
08 Jun 18	22.20000 -0.60	22.70	21.30	22.60	30,085
07 Jun 18	22.80000 -0.90	24.20	22.20	23.70	47,693
06 Jun 18	23.70000 +0.70	24.00	22.70	23.10	31,032
05 Jun 18	23.00000 +0.50	23.50	22.10	22.50	23,886
04 Jun 18	22.50000 -0.30	23.70	22.00	22.40	32,720
01 Jun 18	22.80000 +1.10	22.90	21.20	22.00	36,004
31 May 18	21.70000 -0.10	22.40	20.70	21.80	26,051
30 May 18	21.80000 +0.20	23.40	21.40	21.80	43,547
29 May 18	21.60000 +1.50	21.80	19.90	20.00	37,184
25 May 18	20.10000 -0.60	21.30	20.00	20.80	23,118
24 May 18	20.70000 +1.20	21.00	18.71	19.50	40,709
23 May 18	19.50000 -0.30	20.00	19.30	19.80	29,762
22 May 18	19.80000 -0.40	20.40	19.80	20.20	38,138
21 May 18	20.20000 -0.90	21.90	20.00	21.30	37,561
18 May 18	21.10000 -0.70	23.10	21.10	21.90	37,933
17 May 18	21.80000 +1.30	22.60	20.30	20.50	77,946
16 May 18	20.50000 +0.20	21.00	20.10	20.30	39,844
15 May 18	20.30000 +0.80	21.10	19.20	19.20	48,695
14 May 18	19.50000 -0.60	20.00	19.00	19.80	61,315
11 May 18	20.10000 +0.10	22.20	18.40	20.50	229,359
10 May 18	20.00000 -5.50	25.60	18.20	25.50	227,901
09 May 18	25.50000 +2.20	25.80	23.00	23.00	113,385
08 May 18	23.30000 -0.60	23.80	23.00	23.50	44,672
07 May 18	23.90000 -0.50	25.20	23.00	23.70	80,179
04 May 18	24.40000 -1.70	25.90	23.00	25.40	147,216
03 May 18	26.10000 -0.90	27.20	24.40	27.00	104,293
02 May 18	27.00000 +0.10	28.80	26.00	27.30	202,039
01 May 18	26.90000 +2.30	27.20	24.50	24.70	192,831
30 Apr 18	24.60000 +1.70	25.40	22.00	22.30	158,204
27 Apr 18	22.90000 -1.80	24.90	22.00	24.60	209,224
26 Apr 18	24.70000 +1.00	27.50	21.90	22.10	518,768
25 Apr 18	23.70000 +3.80	25.50	20.00	20.00	636,490
24 Apr 18	19.90000 +3.40	20.50	16.10	16.80	190,365
23 Apr 18	16.50000 -0.80	17.30	15.60	17.30	52,290
20 Apr 18	17.30000 -0.20	17.90	16.90	17.50	57,706
19 Apr 18	17.50000 +2.30	18.00	15.00	15.50	124,354
18 Apr 18	15.20000 +0.80	15.70	14.00	14.70	56,911
17 Apr 18	14.40000 +0.90	14.70	13.40	13.90	21,900
16 Apr 18	13.50000 -0.90	14.50	13.10	14.50	44,943
13 Apr 18	14.40000 -0.20	15.10	13.80	14.60	49,555
12 Apr 18	14.60000 +2.00	14.80	12.70	12.80	141,306
11 Apr 18	12.60000 +1.20	13.30	11.40	11.50	75,477
10 Apr 18	11.40000 -0.20	11.90	11.40	11.60	14,502
09 Apr 18	11.60000 -0.10	11.90	11.50	11.70	14,049
06 Apr 18	11.70000 -0.10	11.90	11.50	11.60	17,766
05 Apr 18	11.80000 -0.10	12.40	11.70	12.00	25,110
04 Apr 18	11.90000 +0.50	12.50	11.10	11.70	48,692
03 Apr 18	11.40000 -0.10	11.80	11.40	11.50	21,700
02 Apr 18	11.50000 -0.70	12.90	10.70	12.00	39,406
29 Mar 18	12.20000 +1.50	13.40	11.60	13.30	118,313
28 Mar 18	10.70000 -0.40	11.10	10.50	11.00	45,054
27 Mar 18	11.10000 -0.40	11.50	11.00	11.50	26,377
26 Mar 18	11.50000 -0.40	12.10	11.30	12.10	22,207
23 Mar 18	11.90000 -0.60	12.65	11.70	12.50	30,874
22 Mar 18	12.50000 +0.50	12.80	12.00	12.00	42,812
21 Mar 18	12.00000 +0.40	12.00	11.50	11.50	20,505
20 Mar 18	11.60000 +0.00	11.70	11.20	11.70	32,333
19 Mar 18	11.60000 -0.70	13.50	11.60	12.10	220,858
16 Mar 18	12.30000 +0.00	12.40	12.00	12.40	16,115
15 Mar 18	12.30000 +0.40	12.40	12.00	12.10	29,804
14 Mar 18	11.90000 -0.05	12.00	11.64	12.00	15,997
13 Mar 18	11.95000 -0.05	12.19	11.80	11.90	21,958
12 Mar 18	12.00000 -0.40	12.70	11.40	12.50	58,344
09 Mar 18	12.40000 +0.10	12.80	12.10	12.50	38,812
08 Mar 18	12.30000 +0.20	12.50	11.90	12.10	26,818
07 Mar 18	12.10000 +0.40	12.47	11.87	12.00	43,885
06 Mar 18	11.70000 +0.65	12.10	10.90	11.20	48,219
05 Mar 18	11.05000 +0.15	11.20	10.71	10.90	13,125
02 Mar 18	10.90000 +0.30	11.00	10.50	10.80	13,568
01 Mar 18	10.60000 +0.10	11.00	10.50	10.50	19,106
28 Feb 18	10.50000 -0.40	10.99	10.50	10.90	15,443
27 Feb 18	10.90000 +0.20	11.20	10.60	10.60	15,619
26 Feb 18	10.70000 -0.20	11.00	10.60	11.00	15,521
23 Feb 18	10.90000 +0.00	11.00	10.50	10.90	22,801
22 Feb 18	10.90000 +0.00	11.20	10.90	11.00	17,834
21 Feb 18	10.90000 +0.00	11.20	10.90	11.00	9,130
20 Feb 18	10.90000 -0.10	11.30	10.80	10.80	17,988
16 Feb 18	11.00000 +0.10	11.40	10.61	10.90	21,452
15 Feb 18	10.90000 +0.20	10.90	10.30	10.70	15,069
14 Feb 18	10.70000 +0.10	10.80	10.20	10.50	9,019
13 Feb 18	10.60000 +0.20	10.70	10.20	10.40	10,485
12 Feb 18	10.40000 +0.00	10.55	10.20	10.40	11,822
09 Feb 18	10.40000 -0.30	11.10	9.30	10.90	53,468
08 Feb 18	10.70000 +0.10	11.33	10.35	11.00	45,699
07 Feb 18	10.60000 -0.40	11.00	10.40	11.00	32,111
06 Feb 18	11.00000 +0.50	11.00	10.00	10.10	31,221
05 Feb 18	10.50000 -0.50	11.20	10.40	11.00	52,678
02 Feb 18	11.00000 -0.10	11.32	10.80	11.10	41,016
01 Feb 18	11.10000 -0.30	11.60	11.10	11.20	21,144
31 Jan 18	11.40000 -0.60	12.10	11.10	11.90	43,310
30 Jan 18	12.00000 -0.40	12.40	11.60	12.40	26,303
29 Jan 18	12.40000 -0.30	12.80	12.00	12.70	40,269
26 Jan 18	12.70000 -0.40	13.10	12.30	12.70	72,512
25 Jan 18	13.10000 +1.90	13.10	11.40	11.60	197,698
24 Jan 18	11.20000 +0.30	11.40	10.90	11.00	81,888
23 Jan 18	10.90000 -0.10	11.20	10.80	11.00	29,280
22 Jan 18	11.00000 -0.10	11.20	10.80	11.20	21,660
19 Jan 18	11.10000 +0.20	11.20	10.80	10.90	17,464
18 Jan 18	10.90000 +0.10	11.10	10.70	10.80	22,087
17 Jan 18	10.80000 -0.20	10.90	10.70	10.90	27,708
16 Jan 18	11.00000 -0.40	11.60	10.80	11.50	38,649
12 Jan 18	11.40000 +0.30	11.80	11.10	11.30	60,656
11 Jan 18	11.10000 +0.50	11.20	10.50	10.50	36,510
10 Jan 18	10.60000 -0.40	11.20	10.60	11.10	33,029
09 Jan 18	11.00000 +0.00	11.40	11.00	11.00	28,989
08 Jan 18	11.00000 -0.20	11.50	11.00	11.30	30,380
05 Jan 18	11.20000 -0.10	11.40	11.00	11.10	29,049
04 Jan 18	11.30000 +0.10	11.64	11.10	11.40	38,184
03 Jan 18	11.20000 +0.10	11.40	11.20	11.20	24,627
02 Jan 18	11.10000 +0.30	11.30	10.80	11.00	31,583
29 Dec 17	10.80000 +0.30	10.80	10.44	10.60	24,886
28 Dec 17	10.50000 -0.20	10.90	10.40	10.80	25,966
27 Dec 17	10.70000 +0.40	10.80	10.40	10.40	28,214
26 Dec 17	10.30000 -0.15	10.50	10.20	10.20	23,767
22 Dec 17	10.45000 -0.05	10.60	10.30	10.50	37,033
21 Dec 17	10.50000 +0.00	10.80	10.40	10.70	30,168
20 Dec 17	10.50000 -0.10	10.99	10.40	10.70	43,790
19 Dec 17	10.60000 -0.20	11.00	10.50	10.80	35,849
18 Dec 17	10.80000 -0.50	11.60	10.50	11.60	64,860
15 Dec 17	11.30000 +0.70	11.40	10.30	10.70	88,816
14 Dec 17	10.60000 -0.90	12.00	10.20	12.00	172,554
13 Dec 17	11.50000 -0.40	12.00	11.30	11.80	68,780
12 Dec 17	11.90000 +0.10	12.20	11.70	11.80	41,710
11 Dec 17	11.80000 -0.50	12.30	11.70	12.30	54,678
08 Dec 17	12.30000 -0.40	12.70	12.20	12.70	45,817
07 Dec 17	12.70000 +0.30	12.70	12.10	12.20	38,293
06 Dec 17	12.40000 -0.30	13.09	12.20	12.60	37,374
05 Dec 17	12.70000 -0.40	13.30	12.60	13.10	48,703
04 Dec 17	13.10000 +0.30	13.80	12.80	12.80	138,273
01 Dec 17	12.80000 +0.20	12.90	12.50	12.50	23,505
30 Nov 17	12.60000 +0.10	12.83	12.40	12.50	28,632
29 Nov 17	12.50000 -0.10	13.00	12.40	12.80	26,689
28 Nov 17	12.60000 -0.10	13.19	12.10	12.60	26,707
27 Nov 17	12.70000 -0.60	13.20	12.60	12.90	47,499
24 Nov 17	13.30000 +0.00	13.30	12.90	13.30	27,212
22 Nov 17	13.30000 +0.20	13.40	12.90	13.40	31,205
21 Nov 17	13.10000 +0.40	13.40	12.60	12.70	57,082
20 Nov 17	12.70000 +0.10	13.00	12.60	12.70	60,248
17 Nov 17	12.60000 +0.40	12.60	12.10	12.40	46,823
16 Nov 17	12.20000 +0.10	12.40	12.00	12.10	33,181
15 Nov 17	12.10000 -0.10	12.40	11.70	12.00	33,943
14 Nov 17	12.20000 -0.60	13.10	12.00	12.60	58,107
13 Nov 17	12.80000 -1.00	14.00	12.40	14.00	108,205
10 Nov 17	13.80000 +0.40	14.40	13.00	13.50	141,364
09 Nov 17	13.40000 +1.10	13.70	12.30	12.50	207,342
08 Nov 17	12.30000 +0.70	12.70	11.70	12.00	251,662
07 Nov 17	11.60000 -1.00	12.40	11.40	11.70	110,637
06 Nov 17	12.60000 +0.30	12.70	12.20	12.50	107,044
03 Nov 17	12.30000 +0.40	12.30	11.90	12.00	65,980
02 Nov 17	11.90000 +0.10	11.90	11.60	11.80	22,871
01 Nov 17	11.79900 +0.10	11.80	11.40	11.70	40,292
31 Oct 17	11.70000 +0.10	11.80	11.30	11.70	37,227
30 Oct 17	11.60000 -0.30	12.00	11.60	11.90	49,684
27 Oct 17	11.90000 +0.00	12.00	11.70	12.00	55,813
26 Oct 17	11.90000 -0.10	12.00	11.70	12.00	67,912
25 Oct 17	12.00000 +0.00	12.10	11.80	12.10	64,868
24 Oct 17	12.00000 +0.00	12.40	11.90	12.20	97,333
23 Oct 17	12.00000 +0.00	12.47	11.80	12.00	140,039
20 Oct 17	12.00000 +0.00	12.10	11.70	12.00	77,244
19 Oct 17	12.00000 +0.00	12.10	11.70	12.00	51,387
18 Oct 17	12.00000 +0.00	12.20	11.70	11.90	53,540
17 Oct 17	12.00000 -0.10	12.20	11.70	12.20	67,893
16 Oct 17	12.10000 -0.20	12.50	11.90	12.50	64,730
13 Oct 17	12.30000 +0.10	12.50	12.00	12.20	96,984
12 Oct 17	12.20000 -0.20	12.60	12.20	12.50	93,456
11 Oct 17	12.40000 +0.00	12.60	12.10	12.30	112,033
10 Oct 17	12.40000 +0.20	13.20	12.10	13.20	176,023
09 Oct 17	12.20000 -0.10	12.50	12.10	12.50	64,006
06 Oct 17	12.30000 -0.30	13.10	12.20	12.90	209,939
05 Oct 17	12.60000 +0.70	12.90	12.00	12.00	326,593
04 Oct 17	11.90000 -0.05	12.06	11.90	11.90	25,299
03 Oct 17	11.95000 +0.00	12.00	11.70	12.00	38,480
02 Oct 17	11.95000 -0.05	12.20	11.80	12.10	27,963
29 Sep 17	12.00000 +0.05	12.20	11.80	11.80	36,009
28 Sep 17	11.95000 +0.00	12.50	11.90	12.10	42,927
27 Sep 17	11.95000 -0.45	12.40	11.60	12.40	58,908
26 Sep 17	12.40000 -0.10	12.90	12.20	12.90	43,255
25 Sep 17	12.50000 +0.00	12.80	12.30	12.70	29,017
22 Sep 17	12.50000 +0.30	12.50	12.00	12.40	59,985
21 Sep 17	12.20000 -0.30	12.70	11.50	12.20	72,856
20 Sep 17	12.50000 +0.00	12.70	12.20	12.70	14,173
19 Sep 17	12.50000 -0.30	12.90	12.20	12.90	23,211
18 Sep 17	12.80000 +0.70	13.00	12.50	12.60	12,470
15 Sep 17	12.10000 -0.10	13.10	12.10	12.30	31,046
14 Sep 17	12.20000 -0.40	12.70	12.20	12.70	12,095
13 Sep 17	12.60000 -0.40	12.90	12.10	12.90	29,280
12 Sep 17	13.00000 -0.70	13.70	12.10	13.60	83,673
11 Sep 17	13.70000 +0.90	14.00	12.80	12.80	59,935
08 Sep 17	12.80000 -0.20	13.27	12.70	12.80	14,243
07 Sep 17	13.00000 +0.30	13.10	12.50	12.70	23,237
06 Sep 17	12.70000 +0.30	13.00	12.20	12.30	20,004
05 Sep 17	12.40000 -0.30	12.80	12.20	12.50	25,581
01 Sep 17	12.70000 +0.60	12.90	12.10	12.30	19,823
31 Aug 17	12.10000 +0.00	12.50	11.80	12.30	21,213
30 Aug 17	12.10000 +0.40	12.20	11.60	11.60	13,725
29 Aug 17	11.70000 -0.40	12.10	11.10	12.00	31,239
28 Aug 17	12.10000 -0.30	12.90	12.00	12.50	24,917
25 Aug 17	12.40000 +0.70	12.40	11.60	11.90	25,340
24 Aug 17	11.70000 +0.00	12.30	11.50	11.50	30,145
23 Aug 17	11.70000 +0.50	11.70	10.90	11.30	24,533
22 Aug 17	11.20000 -0.20	11.60	10.80	11.50	15,275
21 Aug 17	11.40000 +0.70	11.40	10.60	10.60	29,833
18 Aug 17	10.70000 +0.10	10.75	10.30	10.50	21,699
17 Aug 17	10.60000 -0.20	10.80	10.40	10.60	12,647
16 Aug 17	10.80000 +0.00	11.00	10.50	10.90	16,628
15 Aug 17	10.80000 -0.30	11.50	10.60	11.14	17,298
14 Aug 17	11.10000 +0.00	11.30	10.70	11.20	31,087
11 Aug 17	11.10000 -0.10	11.40	10.50	11.10	48,643
10 Aug 17	11.20000 -0.60	11.80	10.80	11.80	58,991
09 Aug 17	11.80000 -0.30	12.50	11.60	12.10	42,827
08 Aug 17	12.10000 +0.50	12.50	11.50	11.60	69,135
07 Aug 17	11.60000 -0.40	12.30	11.40	12.00	40,107
04 Aug 17	12.00000 +0.40	12.20	11.30	11.70	24,340
03 Aug 17	11.60000 +0.10	11.90	11.00	11.60	22,612
02 Aug 17	11.50000 -0.20	11.90	11.00	11.90	44,015
01 Aug 17	11.70000 -0.60	12.70	11.30	12.50	65,681
31 Jul 17	12.30000 +0.30	12.50	11.30	12.00	83,420
28 Jul 17	12.00000 -0.30	12.50	11.80	12.50	41,422
27 Jul 17	12.30000 -0.50	13.10	12.00	12.70	63,364
26 Jul 17	12.80000 -0.40	13.48	12.70	13.30	33,187
25 Jul 17	13.20000 -0.30	13.60	13.10	13.40	45,988
24 Jul 17	13.50000 -0.20	14.00	13.30	14.00	55,750
21 Jul 17	13.70000 -0.20	14.09	13.60	13.80	33,110
20 Jul 17	13.90000 +0.10	14.00	13.60	13.80	16,370
19 Jul 17	13.80000 -0.30	14.20	13.80	14.20	15,585
18 Jul 17	14.10000 -0.30	14.50	13.80	14.50	27,355
17 Jul 17	14.40000 -0.70	15.60	14.00	15.20	65,593
14 Jul 17	15.10000 +1.20	15.30	13.70	13.90	63,159
13 Jul 17	13.90000 -0.20	14.20	13.30	14.20	65,613
12 Jul 17	14.10000 +0.30	14.60	13.60	13.80	58,658
11 Jul 17	13.80000 -2.80	16.30	12.60	16.30	270,243
10 Jul 17	16.60000 -1.00	17.50	16.10	17.30	56,449
07 Jul 17	17.60000 +0.50	17.60	16.70	17.10	33,631
06 Jul 17	17.10000 +0.00	17.30	16.70	17.20	21,057
05 Jul 17	17.10000 -0.50	17.60	16.90	17.60	25,999
03 Jul 17	17.60000 +0.50	17.60	16.90	17.30	19,789
30 Jun 17	17.10000 +0.10	17.30	16.60	17.20	39,499
29 Jun 17	17.00000 -0.70	17.90	17.00	17.80	37,846
28 Jun 17	17.70000 +0.00	18.00	17.60	17.90	25,802
27 Jun 17	17.70000 -0.60	18.30	17.60	18.30	34,043
26 Jun 17	18.30000 -0.80	19.30	18.10	19.20	44,393
23 Jun 17	19.10000 +0.90	19.10	18.00	18.20	62,802
22 Jun 17	18.20000 -0.30	18.90	17.80	18.40	74,542
21 Jun 17	18.50000 +0.20	18.80	18.04	18.50	57,332
20 Jun 17	18.30000 -0.10	18.80	18.00	18.30	46,530
19 Jun 17	18.40000 -0.10	18.90	17.60	18.90	88,974
16 Jun 17	18.50000 +1.20	18.85	17.20	17.70	192,591
15 Jun 17	17.30000 -0.20	18.70	17.30	18.20	226,652
14 Jun 17	17.50000 +0.00	18.00	16.30	17.90	269,785
13 Jun 17	17.50000 -3.30	19.70	17.30	19.10	607,500
12 Jun 17	20.80000 -0.10	21.10	19.90	20.90	80,386
09 Jun 17	20.90000 -0.50	21.45	20.20	21.30	80,979
08 Jun 17	21.40000 -0.10	21.80	21.20	21.50	24,738
07 Jun 17	21.50000 +0.10	21.80	21.10	21.50	50,217
06 Jun 17	21.40000 -0.60	22.00	21.00	22.00	103,533
05 Jun 17	22.00000 -0.50	22.55	21.80	22.50	81,148
02 Jun 17	22.50000 -0.20	23.00	22.00	22.80	39,196
01 Jun 17	22.70000 +0.00	23.20	22.50	23.20	29,589
31 May 17	22.70000 -0.50	24.50	22.50	23.30	87,046
30 May 17	23.20000 +1.00	24.50	22.20	23.00	211,529
26 May 17	22.20000 +0.90	22.20	21.00	21.40	54,892
25 May 17	21.30000 -0.10	21.40	20.20	21.20	55,440
24 May 17	21.40000 -0.20	21.80	21.00	21.70	43,583
23 May 17	21.60000 -0.50	22.50	21.40	22.00	17,097
22 May 17	22.10000 -0.30	23.00	21.40	22.60	36,690
19 May 17	22.40000 +1.10	22.60	21.20	21.40	63,165
18 May 17	21.30000 +0.50	22.10	20.60	20.80	69,190
17 May 17	20.80000 +0.40	21.40	19.70	20.30	62,503
16 May 17	20.40000 -0.40	21.00	19.90	20.80	22,433
15 May 17	20.80000 +0.00	21.80	20.20	20.90	56,167
12 May 17	20.80000 +0.60	21.10	19.80	20.20	23,582
11 May 17	20.20000 -0.20	21.30	19.80	20.60	29,149
10 May 17	20.40000 +0.50	20.90	19.20	19.80	39,064
09 May 17	19.90000 +0.50	20.40	18.90	19.40	57,091
08 May 17	19.40000 -0.30	21.30	19.00	20.50	144,338
05 May 17	19.70000 +2.90	20.00	17.10	17.60	243,600
04 May 17	16.80000 -0.10	17.20	16.32	16.90	24,616
03 May 17	16.90000 -0.20	17.17	16.50	17.00	19,587
02 May 17	17.10000 +0.10	17.40	16.80	17.20	21,476
01 May 17	17.00000 -0.20	17.50	16.90	17.20	21,246
28 Apr 17	17.20000 +0.00	17.50	16.90	17.30	26,026
27 Apr 17	17.20000 -0.15	17.50	17.10	17.50	17,465
26 Apr 17	17.35000 +0.05	17.50	17.20	17.30	26,075
25 Apr 17	17.30000 -0.40	17.80	16.80	17.80	64,432
24 Apr 17	17.70000 +0.00	18.20	17.60	17.80	61,418
21 Apr 17	17.70000 +0.00	18.00	17.50	17.90	42,256
20 Apr 17	17.70000 +0.30	18.20	17.40	17.50	121,108
19 Apr 17	17.40000 +0.00	17.60	17.30	17.40	22,756
18 Apr 17	17.40000 +0.30	17.50	17.20	17.40	23,036
17 Apr 17	17.10000 +0.20	17.50	16.80	17.10	34,951
13 Apr 17	16.90000 +0.10	17.30	16.50	16.80	12,746
12 Apr 17	16.80000 -0.30	17.45	16.50	17.20	21,737
11 Apr 17	17.10000 -0.60	18.10	16.80	17.90	38,770
10 Apr 17	17.70100 +1.10	18.10	16.50	16.50	78,612
07 Apr 17	16.60000 -0.60	17.30	16.60	17.30	27,144
06 Apr 17	17.20000 +0.90	17.40	16.40	16.50	23,813
05 Apr 17	16.30000 -0.60	17.10	15.70	17.00	106,182
04 Apr 17	16.90000 +0.00	17.30	16.80	16.90	23,850
03 Apr 17	16.90000 -0.30	17.55	16.90	17.10	38,480
31 Mar 17	17.20000 -0.30	17.60	16.80	17.50	61,977
30 Mar 17	17.50000 -1.00	18.80	17.20	18.60	37,674
29 Mar 17	18.50000 +0.50	18.80	18.00	18.00	30,634
28 Mar 17	18.00000 +0.80	18.70	16.80	17.00	107,085
27 Mar 17	17.20000 +0.20	17.20	16.70	16.80	21,928
24 Mar 17	16.99900 +0.00	17.10	16.70	17.00	6,857
23 Mar 17	17.00000 +0.20	17.50	16.60	16.70	16,331
22 Mar 17	16.80000 -0.20	17.20	16.53	16.90	7,381
21 Mar 17	17.00000 -0.10	17.50	16.70	17.40	15,161
20 Mar 17	17.10000 +0.10	17.56	16.60	17.00	29,396
17 Mar 17	17.00000 +0.10	17.20	16.78	16.90	19,298
16 Mar 17	16.90000 -0.10	17.59	16.80	17.35	6,967
15 Mar 17	17.00000 +0.25	17.40	16.50	17.00	24,998
14 Mar 17	16.75000 -0.25	17.05	16.40	17.05	11,760
13 Mar 17	17.00000 +0.00	17.30	16.60	17.00	10,937
10 Mar 17	17.00000 +0.10	17.10	16.91	17.00	6,868
09 Mar 17	16.90000 -0.10	17.18	16.80	17.00	6,087
08 Mar 17	17.00000 -0.10	17.20	16.90	16.90	10,907
07 Mar 17	17.10000 +0.00	17.20	16.81	17.10	9,694
06 Mar 17	17.10000 +0.00	17.50	17.00	17.50	4,978
03 Mar 17	17.10000 -0.50	17.47	16.60	17.40	19,096
02 Mar 17	17.60000 -0.10	18.00	17.50	17.60	17,726
01 Mar 17	17.70000 +0.20	18.50	17.60	17.60	6,838
28 Feb 17	17.50000 -0.30	17.93	17.50	17.80	7,485
27 Feb 17	17.80000 +0.00	18.20	17.60	17.60	6,783
24 Feb 17	17.80000 +0.30	18.10	17.40	17.51	9,023
23 Feb 17	17.50000 -0.70	18.25	17.30	18.20	18,518
22 Feb 17	18.20000 +0.20	20.40	17.80	18.00	35,326
21 Feb 17	18.00000 +0.00	18.10	17.50	17.80	9,019
17 Feb 17	18.00000 +0.40	18.40	17.60	17.60	14,452
16 Feb 17	17.60000 +0.10	17.90	17.20	17.60	11,385
15 Feb 17	17.50000 +0.50	17.70	17.00	17.10	13,757
14 Feb 17	17.00000 -0.40	17.80	16.30	17.30	56,280
13 Feb 17	17.40000 -0.40	18.00	17.10	17.50	9,778
10 Feb 17	17.80000 -0.80	19.15	17.60	18.50	7,389
09 Feb 17	18.60000 +1.00	18.70	17.40	17.70	25,263
08 Feb 17	17.60000 +1.00	18.50	17.21	18.10	16,828
07 Feb 17	16.60000 -0.30	17.30	16.50	17.10	8,379
06 Feb 17	16.90000 -0.20	17.50	16.80	17.27	5,828
03 Feb 17	17.10000 -0.40	17.40	16.80	17.10	8,817
02 Feb 17	17.50000 -0.10	17.90	17.30	17.90	7,174
01 Feb 17	17.60000 +0.00	18.20	17.30	17.30	5,571
31 Jan 17	17.60000 +0.10	17.99	16.90	17.30	4,516
30 Jan 17	17.50000 -0.40	18.20	17.30	17.70	5,521
27 Jan 17	17.90000 +0.00	18.20	17.70	18.00	1,174
26 Jan 17	17.90000 -0.30	18.80	17.60	18.20	6,551
25 Jan 17	18.20000 +0.10	20.10	18.00	18.30	6,607
24 Jan 17	18.10000 -0.10	18.60	17.60	18.20	13,145
23 Jan 17	18.20000 -0.10	18.40	17.90	18.20	12,686
20 Jan 17	18.30000 -0.20	18.50	18.00	18.10	8,394
19 Jan 17	18.50000 +0.30	18.50	17.80	18.49	8,848
18 Jan 17	18.20000 -0.90	19.30	17.70	19.20	14,635
17 Jan 17	19.10000 -0.30	19.50	19.00	19.20	4,222
13 Jan 17	19.40000 +0.00	19.70	19.00	19.10	7,506
12 Jan 17	19.40000 -0.30	19.60	18.90	19.50	13,057
11 Jan 17	19.70000 -1.20	21.59	19.20	20.90	34,536
10 Jan 17	20.90000 +2.00	20.90	19.00	19.00	29,657
09 Jan 17	18.90000 -0.10	19.25	18.80	19.00	6,939
06 Jan 17	19.00000 +0.00	19.20	18.70	19.00	9,403
05 Jan 17	19.00000 +0.60	19.00	18.40	18.50	9,887
04 Jan 17	18.40000 +0.70	18.70	17.60	18.30	13,015
03 Jan 17	17.70000 +0.60	18.50	17.20	17.30	11,347
30 Dec 16	17.10000 +0.30	17.40	16.50	17.00	27,641
29 Dec 16	16.80000 -1.20	18.20	16.80	18.10	18,138
28 Dec 16	18.00000 -1.40	19.40	17.70	19.40	18,567
27 Dec 16	19.40000 -0.30	20.00	19.00	19.50	6,647
23 Dec 16	19.70000 +1.30	19.70	18.30	18.40	11,360
22 Dec 16	18.40000 -0.10	19.00	18.10	18.30	9,416
21 Dec 16	18.50000 -0.30	19.00	18.10	18.90	8,998
20 Dec 16	18.80000 +0.70	19.30	18.20	18.50	14,093
19 Dec 16	18.10000 +0.80	18.50	16.90	17.30	13,245
16 Dec 16	17.30000 +1.30	17.30	16.35	16.60	9,579
15 Dec 16	16.00000 +0.40	16.70	15.50	15.80	56,990
14 Dec 16	15.60000 +0.00	16.00	15.00	15.60	44,091
13 Dec 16	15.60000 -1.40	17.50	15.00	17.00	82,250
12 Dec 16	17.00000 -0.40	17.90	16.90	17.50	12,130
09 Dec 16	17.40000 +0.50	17.90	16.70	16.90	11,723
08 Dec 16	16.90000 -0.50	18.00	16.70	17.20	56,736
07 Dec 16	17.40000 +0.20	18.40	17.20	17.30	9,523
06 Dec 16	17.20000 +0.00	17.50	16.70	17.20	50,114
05 Dec 16	17.20000 -0.90	18.50	16.50	18.00	59,844
02 Dec 16	18.10000 +0.40	18.20	17.00	17.70	19,448
01 Dec 16	17.70000 -0.90	18.80	17.60	18.20	13,116
30 Nov 16	18.60000 -0.50	19.40	18.40	19.30	8,385
29 Nov 16	19.10000 +0.20	20.50	18.90	18.90	16,045
28 Nov 16	18.90000 +0.50	19.00	18.50	18.50	5,016
25 Nov 16	18.40000 -0.10	18.70	18.30	18.50	5,106
23 Nov 16	18.50000 -0.50	19.30	18.32	19.00	12,302
22 Nov 16	19.00000 -0.40	19.70	18.70	19.43	8,902
21 Nov 16	19.40000 +0.60	19.70	18.80	18.80	8,582
18 Nov 16	18.80000 -0.30	19.80	18.50	19.20	9,329
17 Nov 16	19.10000 -0.20	20.30	19.00	19.70	13,108
16 Nov 16	19.30000 +0.60	19.90	18.70	18.70	9,295
15 Nov 16	18.70000 -0.40	19.70	18.50	19.20	16,030
14 Nov 16	19.10000 -0.10	19.90	19.10	19.30	23,622
11 Nov 16	19.20000 -0.40	19.60	19.10	19.60	11,806
10 Nov 16	19.60000 +0.30	20.00	18.50	19.70	12,806
09 Nov 16	19.30000 -0.50	20.10	19.30	19.50	8,212
08 Nov 16	19.80000 -0.90	20.80	19.10	20.80	9,068
07 Nov 16	20.70000 +1.10	21.00	19.80	19.80	10,065
04 Nov 16	19.60000 +0.50	20.90	19.20	19.20	18,166
03 Nov 16	19.10000 +0.00	19.50	17.80	19.30	54,614
02 Nov 16	19.10000 -0.50	20.70	18.10	19.60	136,923
01 Nov 16	19.60000 -1.20	21.80	18.80	20.80	127,309
31 Oct 16	20.80000 -0.30	21.60	20.30	20.90	11,400
28 Oct 16	21.10000 -0.30	22.00	20.60	21.40	12,714
27 Oct 16	21.40000 -0.30	22.60	21.30	21.70	5,925
26 Oct 16	21.70000 -0.20	22.30	21.50	21.90	9,917
25 Oct 16	21.90000 -1.20	23.60	21.60	23.20	26,979
24 Oct 16	23.10000 -0.20	23.50	22.60	23.50	12,634
21 Oct 16	23.30000 +0.50	23.60	22.30	22.80	14,265
20 Oct 16	22.80000 +0.00	23.10	22.00	22.70	11,969
19 Oct 16	22.80000 -0.50	24.10	22.30	23.20	11,257
18 Oct 16	23.30000 +0.50	23.70	22.60	22.80	11,624
17 Oct 16	22.80000 -0.30	23.00	21.80	22.90	20,669
14 Oct 16	23.10000 -0.40	23.70	22.90	23.30	9,741
13 Oct 16	23.50000 -0.30	24.00	22.90	23.70	20,170
12 Oct 16	23.80000 -0.30	24.30	23.10	24.00	6,427
11 Oct 16	24.10000 +0.20	24.39	23.30	23.90	18,643
10 Oct 16	23.90000 -3.00	26.77	23.80	26.60	29,497
07 Oct 16	26.90000 -1.10	28.10	26.50	27.60	19,516
06 Oct 16	28.00000 -1.40	29.10	27.90	29.10	10,847
05 Oct 16	29.40000 +1.10	29.49	28.10	28.10	10,371
04 Oct 16	28.30000 -1.10	30.10	28.20	29.70	13,804
03 Oct 16	29.40000 -0.70	32.24	29.20	30.00	15,954
30 Sep 16	30.10000 -1.70	32.00	30.00	31.70	17,869
29 Sep 16	31.80000 -0.70	33.00	31.80	32.60	3,634
28 Sep 16	32.50000 +0.20	32.78	32.20	32.50	4,494
27 Sep 16	32.30000 +0.60	32.69	31.10	31.20	13,577
26 Sep 16	31.70000 -0.50	31.90	31.10	31.90	3,863
23 Sep 16	32.20000 -0.60	32.90	31.90	32.70	6,261
22 Sep 16	32.80000 -1.10	34.00	32.70	33.50	9,802
21 Sep 16	33.90000 -0.75	34.75	33.50	34.60	4,649
20 Sep 16	34.65000 -0.05	35.10	34.50	34.70	7,492
19 Sep 16	34.70000 -0.80	35.20	34.40	35.20	9,174
16 Sep 16	35.50000 -0.80	36.20	35.30	36.20	6,448
15 Sep 16	36.30000 -0.90	38.20	35.60	37.00	27,699
14 Sep 16	37.20000 -0.40	38.20	37.00	37.30	5,960
13 Sep 16	37.60000 -0.70	37.90	36.19	37.90	7,521
12 Sep 16	38.30000 +1.30	38.30	37.00	37.00	11,037
09 Sep 16	37.00000 -0.10	37.20	36.50	37.20	2,921
08 Sep 16	37.10100 +0.30	37.20	36.80	37.10	1,567
07 Sep 16	36.80000 -0.20	37.20	36.70	37.20	5,681
06 Sep 16	37.00000 +0.00	37.20	36.66	37.00	3,610
02 Sep 16	37.00000 -0.70	37.50	36.70	37.50	6,090
01 Sep 16	37.70000 -1.00	38.80	37.40	38.50	3,753
31 Aug 16	38.70000 -1.00	39.90	38.50	39.70	5,141
30 Aug 16	39.70000 -0.10	40.00	39.50	39.60	2,451
29 Aug 16	39.80000 +0.50	40.20	39.20	39.20	5,537
26 Aug 16	39.30000 -0.30	39.76	39.30	39.70	4,280
25 Aug 16	39.60000 -0.20	40.10	39.50	39.97	1,297
24 Aug 16	39.80000 -0.20	40.20	39.43	40.00	4,011
23 Aug 16	40.00000 -0.20	40.20	39.70	40.00	3,123
22 Aug 16	40.20000 +0.60	40.30	39.20	39.20	3,085
19 Aug 16	39.60000 -0.30	40.10	39.20	40.10	3,733
18 Aug 16	39.90000 -0.10	40.30	39.64	40.30	3,935
17 Aug 16	40.00000 -0.80	40.70	39.50	40.60	4,648
16 Aug 16	40.80000 -0.30	41.30	40.50	41.30	5,931
15 Aug 16	41.10000 +1.80	41.50	39.70	40.00	27,719
12 Aug 16	39.30000 +0.10	39.30	38.50	39.04	4,122
11 Aug 16	39.20000 +0.10	39.70	39.00	39.30	2,128
10 Aug 16	39.10000 -0.90	40.00	39.10	39.80	2,118
09 Aug 16	40.00000 +0.80	42.50	39.10	39.10	13,082
08 Aug 16	39.20000 -0.20	39.70	38.90	39.70	3,878
05 Aug 16	39.40000 +0.30	39.70	38.70	39.02	5,764
04 Aug 16	39.10000 -0.20	39.80	38.69	39.40	2,421
03 Aug 16	39.30000 +0.20	41.30	38.60	38.80	11,123
02 Aug 16	39.10000 -0.20	39.60	38.87	39.30	3,296
01 Aug 16	39.30000 +1.10	39.50	37.60	38.00	11,460
29 Jul 16	38.20000 +0.10	38.50	37.50	37.68	6,396
28 Jul 16	38.10000 +0.20	38.30	37.40	37.80	4,823
27 Jul 16	37.90000 +0.10	39.50	37.50	38.50	14,378
26 Jul 16	37.80000 +4.20	38.10	33.30	33.30	25,469
25 Jul 16	33.60000 -1.30	35.00	33.10	34.80	6,218
22 Jul 16	34.90000 +0.00	34.90	34.70	34.70	752
21 Jul 16	34.90000 -0.10	35.90	34.30	35.30	5,746
20 Jul 16	35.00000 +1.70	35.00	33.22	33.60	4,736
19 Jul 16	33.30000 +0.20	34.70	33.20	33.40	1,554
18 Jul 16	33.10000 -1.20	33.90	32.44	33.80	3,091
15 Jul 16	34.30000 -0.70	35.51	33.30	34.80	9,252
14 Jul 16	35.00000 +2.40	36.40	32.50	32.50	51,056
13 Jul 16	32.60000 -0.40	33.30	32.10	33.00	4,577
12 Jul 16	33.00000 +1.00	33.40	32.00	32.00	5,393
11 Jul 16	32.00000 +0.50	32.20	31.40	31.50	3,433
08 Jul 16	31.50000 +0.83	31.70	30.80	30.80	6,372
07 Jul 16	30.66800 +0.47	30.75	30.40	30.65	1,232
06 Jul 16	30.20000 -0.40	30.60	29.90	30.40	4,272
05 Jul 16	30.60000 +1.10	31.80	30.10	30.10	11,959
01 Jul 16	29.50000 +1.20	29.70	28.50	28.50	4,828
30 Jun 16	28.30000 +0.00	29.90	27.80	28.20	12,694
29 Jun 16	28.30000 -0.10	29.30	27.80	28.90	11,667
28 Jun 16	28.40000 +0.30	29.70	28.40	28.60	6,950
27 Jun 16	28.10000 -2.70	33.10	28.10	30.30	9,478
24 Jun 16	30.80000 -1.20	31.60	30.10	31.00	7,913
23 Jun 16	32.00000 +2.60	33.10	29.80	29.90	6,414
22 Jun 16	29.40000 -0.70	31.20	29.40	31.20	2,831
21 Jun 16	30.10000 -0.40	32.70	29.90	32.70	1,521
20 Jun 16	30.50000 +0.50	30.80	29.40	29.40	3,179
17 Jun 16	30.00000 -0.60	31.60	30.00	31.00	4,427
16 Jun 16	30.60000 -2.00	33.10	30.00	32.50	10,680
15 Jun 16	32.60000 -0.20	33.30	32.30	33.30	2,237
14 Jun 16	32.80000 -1.50	34.10	32.20	34.00	6,988
13 Jun 16	34.30000 -0.60	35.40	33.90	35.10	3,063
10 Jun 16	34.90000 +0.60	35.70	33.60	34.19	7,428
09 Jun 16	34.30000 -1.30	35.90	34.10	35.85	4,054
08 Jun 16	35.60000 +1.00	35.80	34.40	34.60	3,354
07 Jun 16	34.60000 +0.30	35.40	33.70	34.00	6,460
06 Jun 16	34.30000 -0.80	35.30	34.00	34.70	12,641
03 Jun 16	35.10000 -1.30	36.40	35.10	36.40	3,131
02 Jun 16	36.40000 +1.20	36.80	34.60	34.60	3,558
01 Jun 16	35.20000 +0.20	37.95	34.90	35.00	11,308
31 May 16	35.00000 -3.50	38.40	35.00	38.40	12,972
27 May 16	38.50000 +7.50	38.70	30.60	30.60	35,582
26 May 16	31.00000 +1.00	31.80	29.63	29.80	4,462
25 May 16	30.00000 -0.40	30.60	29.70	30.11	5,016
24 May 16	30.40000 +0.90	30.60	29.40	29.70	4,248
23 May 16	29.50000 +0.90	29.90	28.10	28.50	5,545
20 May 16	28.60000 +0.50	29.80	27.90	27.90	4,326
19 May 16	28.10000 -0.20	29.80	27.60	28.40	3,384
18 May 16	28.30000 +0.60	30.40	27.50	27.50	2,037
17 May 16	27.70000 +0.00	28.30	27.30	27.60	3,892
16 May 16	27.70000 +0.20	27.90	27.10	27.50	3,340
13 May 16	27.50000 -0.40	28.65	26.90	28.00	7,752
12 May 16	27.90000 -1.70	29.30	27.90	29.10	6,045
11 May 16	29.60000 -0.10	30.40	28.90	29.30	3,512
10 May 16	29.70000 -0.20	30.50	28.80	30.00	4,944
09 May 16	29.90000 +1.20	31.16	28.70	28.70	6,651
06 May 16	28.70000 +0.10	29.10	27.20	27.20	8,891
05 May 16	28.60000 +0.10	29.40	26.90	28.70	17,647
04 May 16	28.50000 -1.40	31.00	28.40	29.50	8,358
03 May 16	29.90000 +0.50	30.00	29.10	29.50	3,495
02 May 16	29.40000 +0.70	30.20	29.30	29.70	5,180
29 Apr 16	28.70000 -1.50	30.40	28.60	30.35	5,645
28 Apr 16	30.20000 +0.00	31.13	30.20	30.30	2,755
27 Apr 16	30.20000 +0.00	31.20	29.70	29.80	5,388
26 Apr 16	30.20000 -1.50	32.00	29.60	31.70	13,476
25 Apr 16	31.70000 +0.20	33.40	31.70	32.00	6,994
22 Apr 16	31.50000 -0.90	34.70	31.50	32.80	17,198
21 Apr 16	32.40000 +1.36	35.01	31.10	31.80	29,464
20 Apr 16	31.04000 -1.46	33.40	31.00	32.20	2,941
19 Apr 16	32.50000 +1.90	34.10	30.63	30.80	16,025
18 Apr 16	30.60000 +1.00	30.90	29.10	29.20	5,153
15 Apr 16	29.60000 -0.60	30.20	29.20	29.80	2,802
14 Apr 16	30.20000 +1.50	30.60	29.00	29.00	9,024
13 Apr 16	28.70000 -0.20	30.00	28.01	28.90	7,011
12 Apr 16	28.90000 +0.80	29.30	28.10	28.60	1,869
11 Apr 16	28.10000 -1.40	30.10	27.70	29.40	14,281
08 Apr 16	29.50000 -0.40	30.20	29.20	29.90	6,171
07 Apr 16	29.90000 -0.30	30.70	29.50	30.40	7,129
06 Apr 16	30.20000 +0.20	31.96	29.80	30.00	12,996
05 Apr 16	30.00000 +0.40	31.20	29.30	29.70	22,281
04 Apr 16	29.60000 +1.70	30.40	27.50	27.60	9,550
01 Apr 16	27.90000 +1.10	28.60	26.40	26.40	7,737
31 Mar 16	26.80000 +0.40	28.40	26.40	26.40	9,645
30 Mar 16	26.40000 -1.20	27.80	26.40	27.70	8,454
29 Mar 16	27.60000 +0.90	27.95	26.25	26.50	2,612
28 Mar 16	26.70000 -0.40	27.10	25.48	27.10	5,932
24 Mar 16	27.10000 +0.20	27.80	26.30	26.50	1,630
23 Mar 16	26.90000 -2.60	29.60	26.40	29.20	4,047
22 Mar 16	29.50000 +2.90	29.70	26.70	26.70	11,443
21 Mar 16	26.60000 +0.50	27.30	25.90	26.30	7,643
18 Mar 16	26.10000 +1.10	26.40	25.00	25.10	12,151
17 Mar 16	25.00000 -2.10	27.28	23.70	26.90	26,361
16 Mar 16	27.10000 +0.10	28.25	26.80	27.20	4,703
15 Mar 16	27.00000 -1.40	29.90	26.80	28.00	11,569
14 Mar 16	28.40000 -0.70	30.30	28.40	28.70	5,733
11 Mar 16	29.10000 +0.80	29.50	28.00	28.30	3,633
10 Mar 16	28.30000 -0.50	29.10	28.00	28.80	4,263
09 Mar 16	28.80000 -0.20	29.10	28.50	28.80	2,798
08 Mar 16	29.00000 -2.30	31.13	29.00	30.30	8,389
07 Mar 16	31.30000 +2.00	32.20	29.40	29.40	10,248
04 Mar 16	29.30000 +1.40	31.30	27.70	28.10	14,572
03 Mar 16	27.90000 -0.80	29.20	27.90	28.80	6,354
02 Mar 16	28.70000 +1.20	29.10	26.60	27.20	23,979
01 Mar 16	27.50000 +0.40	27.60	26.60	27.10	6,293
29 Feb 16	27.10000 -0.60	29.00	27.00	27.50	11,339
26 Feb 16	27.70000 +0.30	28.75	27.20	27.30	7,047
25 Feb 16	27.40000 -0.40	28.00	26.90	27.50	8,478
24 Feb 16	27.80000 -0.20	29.40	27.00	27.50	10,682
23 Feb 16	28.00000 +0.00	28.60	27.20	28.30	12,571
22 Feb 16	28.00000 -1.60	29.50	27.90	29.50	10,020
19 Feb 16	29.60000 +0.60	30.10	26.50	28.60	9,796
18 Feb 16	29.00000 +1.00	29.10	26.50	27.80	10,231
17 Feb 16	28.00000 -0.10	29.10	26.90	28.60	23,821
16 Feb 16	28.10000 -0.50	29.50	27.50	28.60	21,778
12 Feb 16	28.60000 +0.40	29.20	26.50	28.60	19,592
11 Feb 16	28.20000 -1.40	29.80	27.50	29.50	19,889
10 Feb 16	29.60000 -0.80	33.60	29.00	30.30	13,384
09 Feb 16	30.40000 -1.60	31.60	28.00	31.50	49,412
08 Feb 16	32.00000 -1.80	33.80	31.00	33.80	12,280
05 Feb 16	33.80000 -0.60	34.90	32.71	34.40	5,163
04 Feb 16	34.40000 +1.00	34.80	33.40	33.50	4,722
03 Feb 16	33.40000 -0.60	34.40	33.20	33.80	7,455
02 Feb 16	34.00000 -1.10	35.30	33.70	33.90	4,601
01 Feb 16	35.10000 +1.00	35.30	32.90	33.70	13,185
29 Jan 16	34.10000 -0.40	35.00	33.70	34.30	14,575
28 Jan 16	34.50000 -0.60	35.50	34.20	35.10	17,064
27 Jan 16	35.10000 -2.10	36.80	34.70	36.80	13,163
26 Jan 16	37.20000 +1.40	37.50	34.50	35.80	15,090
25 Jan 16	35.80000 +0.10	37.10	34.70	35.20	12,236
22 Jan 16	35.70000 +0.90	36.60	35.00	35.30	13,553
21 Jan 16	34.80000 -1.70	37.90	34.15	35.10	22,637
20 Jan 16	36.50000 +1.60	37.00	33.60	34.30	19,073
19 Jan 16	34.90000 +0.30	35.30	33.55	35.30	26,949
15 Jan 16	34.60000 -0.40	35.40	33.43	34.50	18,962
14 Jan 16	35.00000 -0.50	36.70	34.25	35.80	25,298
13 Jan 16	35.50000 -1.90	38.17	35.20	37.50	20,909
12 Jan 16	37.40000 -1.70	40.50	36.70	39.70	22,121
11 Jan 16	39.10000 -0.50	42.70	38.50	40.60	19,865
08 Jan 16	39.60000 -3.70	43.80	39.00	42.70	42,268
07 Jan 16	43.30000 +2.00	45.10	41.50	41.80	108,960
06 Jan 16	41.30000 -3.50	44.90	40.50	43.80	37,938
05 Jan 16	44.80000 -3.20	48.20	44.10	47.90	31,162
04 Jan 16	48.00000 -0.20	48.20	46.10	46.70	20,316
31 Dec 15	48.20000 +0.90	49.20	46.50	47.40	26,022
30 Dec 15	47.30000 +0.60	48.00	46.00	46.30	38,191
29 Dec 15	46.70000 -0.70	47.60	44.80	46.60	49,091
28 Dec 15	47.40000 +3.70	48.00	44.50	45.50	113,784
24 Dec 15	43.70000 -1.70	45.00	43.20	44.80	37,183
23 Dec 15	45.40000 +0.50	48.00	44.50	46.30	188,378
22 Dec 15	44.90000 +7.90	58.10	44.00	55.00	1,255,788
21 Dec 15	37.00000 +0.10	37.50	36.70	37.00	7,440
18 Dec 15	36.90000 -2.60	39.80	36.80	39.20	15,623
17 Dec 15	39.50000 +1.70	40.20	37.54	37.60	30,087
16 Dec 15	37.80000 +2.70	38.90	34.80	35.30	13,946
15 Dec 15	35.10000 +0.00	36.70	34.90	35.00	9,706
14 Dec 15	35.10000 -1.50	36.60	34.60	36.60	11,471
11 Dec 15	36.60000 -0.60	37.30	36.50	37.20	8,405
10 Dec 15	37.20000 -0.30	37.80	36.40	37.50	13,160
09 Dec 15	37.50000 -1.40	38.68	37.50	38.10	5,913
08 Dec 15	38.90000 +1.00	39.57	37.40	37.40	10,881
07 Dec 15	37.90000 -1.05	39.80	37.40	38.90	12,985
04 Dec 15	38.95000 +0.25	39.30	38.30	38.60	8,026
03 Dec 15	38.70000 -0.30	39.20	38.50	39.00	3,129
02 Dec 15	39.00000 -0.70	40.30	38.70	39.40	9,786
01 Dec 15	39.70000 +0.90	40.80	38.80	38.80	8,737
30 Nov 15	38.80000 -0.35	39.50	38.50	39.00	4,475
27 Nov 15	39.15000 +0.15	39.50	38.60	39.00	3,643
25 Nov 15	39.00000 +1.10	39.30	36.60	37.60	7,020
24 Nov 15	37.90000 +0.40	38.00	37.10	37.10	5,383
23 Nov 15	37.50000 -0.70	38.60	37.00	37.80	7,148
20 Nov 15	38.20000 +0.10	39.00	37.50	37.60	4,244
19 Nov 15	38.10000 -0.50	39.30	37.60	38.50	4,692
18 Nov 15	38.60000 +1.10	39.00	37.30	37.30	5,259
17 Nov 15	37.50000 -0.30	38.50	37.20	37.50	7,770
16 Nov 15	37.80000 +0.30	38.00	36.80	37.30	3,157
13 Nov 15	37.50000 +0.00	38.00	36.70	37.10	12,169
12 Nov 15	37.50000 -0.20	38.10	36.50	37.50	5,351
11 Nov 15	37.70000 -0.10	38.20	37.70	38.10	2,900
10 Nov 15	37.80000 -0.90	38.60	37.60	38.30	6,639
09 Nov 15	38.70000 +0.70	38.90	37.50	37.80	3,279
06 Nov 15	38.00000 -1.30	39.30	37.50	39.30	6,156
05 Nov 15	39.30000 +0.40	39.30	38.60	38.90	2,692
04 Nov 15	38.90000 +0.50	39.50	38.26	38.50	2,828
03 Nov 15	38.40000 -0.20	38.50	37.60	38.10	4,049
02 Nov 15	38.60000 +0.20	39.60	38.00	38.50	4,146
30 Oct 15	38.40000 +0.10	39.00	37.20	37.20	4,238
29 Oct 15	38.30000 -0.20	38.90	38.30	38.50	1,509
28 Oct 15	38.50000 +1.00	39.00	37.39	37.39	1,922
27 Oct 15	37.50000 -1.10	38.92	37.40	38.50	2,643
26 Oct 15	38.60000 -0.10	39.40	38.30	39.24	2,265
23 Oct 15	38.70000 -0.50	39.80	38.30	39.40	2,696
22 Oct 15	39.20000 +0.40	39.80	37.70	39.00	2,911
21 Oct 15	38.80000 -1.20	40.40	38.30	39.80	7,967
20 Oct 15	40.00000 +0.60	40.30	39.10	39.50	3,072
19 Oct 15	39.40000 -0.30	40.50	39.00	39.80	10,125
16 Oct 15	39.70000 +1.40	39.90	37.80	37.80	9,140
15 Oct 15	38.30000 +1.60	39.20	37.50	39.20	3,736
14 Oct 15	36.70000 -0.70	37.90	35.80	37.40	10,935
13 Oct 15	37.40000 -0.60	38.60	37.40	37.90	2,469
12 Oct 15	38.00000 +0.10	38.50	37.50	38.00	3,436
09 Oct 15	37.90000 +0.70	38.50	37.20	37.20	2,159
08 Oct 15	37.20000 +0.00	37.70	36.80	37.00	3,545
07 Oct 15	37.20000 -0.80	38.80	36.90	38.00	3,501
06 Oct 15	38.00000 -0.20	38.60	36.20	38.40	2,885
05 Oct 15	38.20000 +1.40	38.80	37.10	37.10	9,696
02 Oct 15	36.80000 +0.90	36.90	35.10	35.30	4,058
01 Oct 15	35.90000 -0.60	36.80	34.70	36.40	3,278
30 Sep 15	36.50000 +0.90	37.10	35.70	35.90	2,666
29 Sep 15	35.60000 -2.30	38.85	35.13	35.60	9,324
28 Sep 15	37.90000 +2.80	39.29	35.10	35.10	19,077
25 Sep 15	35.10000 -1.00	36.40	34.50	36.00	7,001
24 Sep 15	36.10000 -0.70	37.00	35.70	36.50	2,957
23 Sep 15	36.80000 -0.20	37.30	36.20	37.20	3,680
22 Sep 15	37.00000 -0.50	37.50	36.60	37.50	3,592
21 Sep 15	37.50000 -1.20	39.10	37.50	38.60	3,909
18 Sep 15	38.70000 -0.50	38.80	37.60	38.30	3,103
17 Sep 15	39.20000 +1.60	39.50	37.60	37.90	7,520
16 Sep 15	37.60000 -2.10	39.30	37.00	38.90	6,659
15 Sep 15	39.70000 +1.40	39.80	38.10	38.40	5,709
14 Sep 15	38.30000 +0.00	38.50	38.00	38.00	3,269
11 Sep 15	38.30000 +0.80	38.50	37.10	37.50	5,977
10 Sep 15	37.50000 -0.70	38.50	36.35	37.70	7,528
09 Sep 15	38.20000 +0.20	38.40	36.90	38.30	10,340
08 Sep 15	38.00000 +0.90	38.20	37.10	37.30	2,785
04 Sep 15	37.10000 +0.00	39.35	36.50	36.90	5,717
03 Sep 15	37.10000 +0.20	38.90	36.60	37.00	6,270
02 Sep 15	36.90000 +0.00	37.50	36.00	37.30	7,813
01 Sep 15	36.90000 -0.60	38.60	36.50	37.10	8,772
31 Aug 15	37.50000 -1.90	40.00	36.70	38.60	10,278
28 Aug 15	39.40000 +1.70	40.10	37.50	37.50	14,534
27 Aug 15	37.70000 -0.20	38.40	37.20	37.90	4,809
26 Aug 15	37.90000 +0.60	38.40	36.80	38.30	6,301
25 Aug 15	37.30000 -0.70	39.10	36.70	38.90	8,081
24 Aug 15	38.00000 -1.90	39.10	34.48	39.10	16,373
21 Aug 15	39.90000 -0.30	40.00	38.50	39.80	10,826
20 Aug 15	40.20000 -0.60	40.60	39.10	40.05	13,188
19 Aug 15	40.80000 +0.30	40.80	39.50	40.30	8,425
18 Aug 15	40.50000 -0.10	41.30	40.50	40.80	2,236
17 Aug 15	40.60000 +0.10	41.40	40.00	40.50	5,552
14 Aug 15	40.50000 -0.50	41.40	40.10	41.30	3,605
13 Aug 15	41.00000 +0.00	41.90	41.00	41.20	7,051
12 Aug 15	41.00000 +0.30	41.70	39.70	40.10	4,483
11 Aug 15	40.70000 +0.20	40.70	39.50	40.60	3,277
10 Aug 15	40.50000 +0.20	41.00	40.00	40.20	4,648
07 Aug 15	40.30000 -0.10	40.60	39.11	40.40	13,091
06 Aug 15	40.40000 -0.10	41.00	40.10	40.30	3,976
05 Aug 15	40.50000 -0.20	41.50	40.40	40.85	1,366
04 Aug 15	40.70000 +0.20	41.20	40.20	40.20	3,042
03 Aug 15	40.50000 -0.10	40.90	40.10	40.30	3,890
31 Jul 15	40.60000 +0.00	41.10	40.00	40.50	3,400
30 Jul 15	40.60000 -1.20	42.50	40.50	42.50	3,560
29 Jul 15	41.80000 +0.60	42.00	40.90	40.90	3,103
28 Jul 15	41.20000 +0.20	41.80	40.50	40.90	2,146
27 Jul 15	41.00000 +0.30	41.40	40.00	40.70	4,634
24 Jul 15	40.70000 -0.20	41.50	40.70	40.80	5,528
23 Jul 15	40.90000 -0.20	41.50	40.50	40.70	8,033
22 Jul 15	41.10000 -0.30	41.90	40.50	41.00	9,650
21 Jul 15	41.40000 +0.90	42.00	40.20	40.20	6,767
20 Jul 15	40.50000 +0.00	41.20	40.00	40.40	6,854
17 Jul 15	40.50000 -2.30	43.20	40.30	42.50	13,749
16 Jul 15	42.80000 -0.40	44.20	42.80	43.50	9,182
15 Jul 15	43.20000 -1.50	45.00	43.00	45.00	11,185
14 Jul 15	44.70000 +1.70	45.20	43.50	44.40	30,503
13 Jul 15	43.00000 +2.20	44.00	41.60	41.60	24,988
10 Jul 15	40.80000 +1.60	40.90	38.60	39.00	15,657
09 Jul 15	39.20000 +4.30	39.40	34.30	34.30	18,650
08 Jul 15	34.90000 -2.00	37.00	32.30	37.00	14,379
07 Jul 15	36.90000 -0.80	37.30	34.30	36.10	13,187
06 Jul 15	37.70000 -0.20	37.90	37.10	37.70	1,860
02 Jul 15	37.90000 -0.10	38.30	37.40	38.30	1,679
01 Jul 15	38.00000 +0.30	39.05	37.90	37.90	3,090
30 Jun 15	37.70000 +1.00	37.90	36.70	36.70	4,087
29 Jun 15	36.70000 -1.40	39.00	36.70	38.30	4,963
26 Jun 15	38.10000 -0.50	38.90	37.90	38.90	7,146
25 Jun 15	38.60000 -1.40	40.20	38.40	39.70	5,466
24 Jun 15	40.00000 +0.00	40.20	40.00	40.20	1,147
23 Jun 15	40.00000 -0.30	40.40	39.70	40.00	3,653
22 Jun 15	40.30000 -0.20	40.50	40.00	40.40	5,930
19 Jun 15	40.50000 +0.30	40.50	39.70	39.70	6,215
18 Jun 15	40.20000 +2.50	40.20	38.10	38.80	14,015
17 Jun 15	37.70000 +0.10	37.90	37.30	37.80	3,155
16 Jun 15	37.60000 +0.00	37.90	37.50	37.60	1,936
15 Jun 15	37.60000 -0.70	38.30	37.60	37.70	4,037
12 Jun 15	38.30000 -0.10	38.80	37.80	38.80	2,925
11 Jun 15	38.40000 -0.10	39.10	38.20	38.30	3,649
10 Jun 15	38.50000 +0.00	39.10	38.30	39.09	1,521
09 Jun 15	38.50000 -0.80	39.50	38.30	39.20	2,354
08 Jun 15	39.30000 +0.00	39.50	38.64	39.40	2,344
05 Jun 15	39.30000 +0.60	39.90	38.00	38.70	3,524
04 Jun 15	38.70000 -0.30	39.20	38.50	39.20	3,743
03 Jun 15	39.00000 +0.50	39.00	38.00	38.00	4,465
02 Jun 15	38.50000 -0.10	39.00	38.10	38.33	4,183
01 Jun 15	38.60000 -0.70	39.30	38.10	39.10	4,200
29 May 15	39.30000 +0.20	39.30	38.60	38.90	3,312
28 May 15	39.10000 +0.30	39.70	38.80	38.80	2,568
27 May 15	38.80000 -0.60	39.80	38.30	39.80	9,361
26 May 15	39.40000 -0.70	39.80	38.80	39.70	8,352
22 May 15	40.10000 -0.20	40.20	39.69	40.10	4,746
21 May 15	40.30000 +0.00	40.90	40.10	40.20	3,350
20 May 15	40.30000 -0.70	41.40	40.00	41.40	4,231
19 May 15	41.00000 +1.10	41.40	39.80	40.20	9,284
18 May 15	39.90000 -0.30	40.60	39.30	39.80	3,402
15 May 15	40.20000 -0.20	40.70	40.10	40.30	3,321
14 May 15	40.40000 +1.40	40.90	39.00	39.00	6,050
13 May 15	39.00000 -0.50	39.40	38.60	39.20	3,162
12 May 15	39.50000 +0.90	41.00	39.00	40.20	9,985
11 May 15	38.60000 -0.70	40.50	38.60	38.70	9,471
08 May 15	39.30000 -4.70	43.70	39.00	43.40	21,608
07 May 15	44.00000 +0.10	44.40	42.70	42.70	5,050
06 May 15	43.90000 +3.20	43.90	40.60	40.60	9,166
05 May 15	40.70000 +0.10	41.40	39.90	40.90	5,235
04 May 15	40.60000 +0.90	41.50	39.40	39.70	22,030
01 May 15	39.70000 +0.10	40.40	39.50	40.00	4,598
30 Apr 15	39.60000 -0.80	40.80	39.50	40.50	6,342
29 Apr 15	40.40000 -0.30	40.70	40.10	40.50	5,334
28 Apr 15	40.70000 +0.20	40.90	39.90	40.69	2,425
27 Apr 15	40.50000 -1.10	41.70	40.10	41.70	3,408
24 Apr 15	41.60000 +0.80	41.60	40.10	41.00	4,486
23 Apr 15	40.80000 +0.40	40.90	39.50	40.10	4,409
22 Apr 15	40.40000 -0.40	41.00	39.90	41.00	2,915
21 Apr 15	40.80100 +0.20	41.00	40.20	41.00	2,637
20 Apr 15	40.60000 +0.70	40.90	39.60	40.90	5,142
17 Apr 15	39.90000 -0.70	40.90	39.50	40.20	3,828
16 Apr 15	40.60000 -0.10	41.00	40.20	41.00	2,339
15 Apr 15	40.70000 -0.20	41.40	40.70	40.70	3,025
14 Apr 15	40.90000 -1.10	42.30	40.50	42.30	4,479
13 Apr 15	42.00000 +0.60	42.10	40.60	41.70	5,277
10 Apr 15	41.40000 +0.40	41.60	40.70	41.40	5,056
09 Apr 15	41.00000 +0.80	41.25	40.30	40.50	3,896
08 Apr 15	40.20000 +0.00	40.50	39.50	40.40	5,411
07 Apr 15	40.20000 +0.40	40.70	39.60	40.10	4,305
06 Apr 15	39.80000 +1.30	40.60	37.90	37.90	7,586
02 Apr 15	38.50000 +0.00	38.80	38.10	38.40	4,177
01 Apr 15	38.50000 -1.00	39.40	38.00	39.20	6,741
31 Mar 15	39.50000 -0.20	40.40	38.40	39.50	7,792
30 Mar 15	39.70000 -0.60	41.30	39.60	40.70	6,619
27 Mar 15	40.30000 -0.40	41.10	39.80	41.00	6,145
26 Mar 15	40.70000 -0.80	42.50	39.20	42.50	9,693
25 Mar 15	41.50000 -2.10	44.10	40.20	43.60	10,829
24 Mar 15	43.60000 +0.10	44.20	43.30	43.56	3,771
23 Mar 15	43.50000 +0.50	44.00	42.70	43.00	5,205
20 Mar 15	43.00000 -0.50	44.10	43.00	44.00	5,129
19 Mar 15	43.50000 +0.20	44.20	42.90	43.00	4,960
18 Mar 15	43.30000 -0.30	44.10	42.60	44.10	4,844
17 Mar 15	43.60000 +0.40	44.00	42.70	43.10	5,397
16 Mar 15	43.20000 +0.20	44.40	42.40	43.00	10,916
13 Mar 15	43.00000 -0.90	44.40	42.60	44.10	6,315
12 Mar 15	43.90000 -0.10	44.40	43.10	44.40	4,599
11 Mar 15	44.00000 +0.20	44.40	43.70	43.80	2,574
10 Mar 15	43.80000 -0.90	44.50	43.10	44.50	5,131
09 Mar 15	44.70000 +0.00	45.60	43.70	45.60	6,724
06 Mar 15	44.70000 -0.30	45.40	44.20	44.60	5,600
05 Mar 15	45.00000 -0.70	46.20	44.30	45.90	7,897
04 Mar 15	45.70000 +0.50	45.70	44.90	45.40	6,205
03 Mar 15	45.20000 +0.20	45.80	43.70	45.00	8,305
02 Mar 15	45.00000 +1.00	45.40	43.10	43.70	11,917
27 Feb 15	44.00000 -0.70	45.50	43.20	44.90	7,876
26 Feb 15	44.70000 +0.20	44.80	43.80	44.70	7,841
25 Feb 15	44.50000 -0.10	45.30	44.30	44.90	7,642
24 Feb 15	44.60000 +0.00	45.85	44.20	45.00	4,631
23 Feb 15	44.60000 -0.40	46.20	44.30	44.80	8,557
20 Feb 15	45.00000 -0.80	46.40	44.60	46.00	7,464
19 Feb 15	45.80000 +1.40	46.00	44.20	44.70	11,053
18 Feb 15	44.40000 +0.50	44.60	43.39	44.30	10,058
17 Feb 15	43.90000 +2.00	44.90	42.30	42.90	18,990
13 Feb 15	41.90000 +1.20	42.30	40.64	40.70	14,627
12 Feb 15	40.70000 +0.10	40.90	40.30	40.60	5,500
11 Feb 15	40.60000 +0.00	41.30	40.14	40.80	8,713
10 Feb 15	40.60000 +0.00	41.42	40.30	41.10	9,288
09 Feb 15	40.60000 +0.40	40.80	40.00	40.00	8,175
06 Feb 15	40.20000 +1.40	40.50	39.50	39.50	12,635
05 Feb 15	38.80000 -0.50	39.70	37.70	39.70	10,201
04 Feb 15	39.30000 +0.50	39.50	38.10	38.30	6,941
03 Feb 15	38.80000 +0.70	39.70	38.30	38.56	5,461
02 Feb 15	38.10000 -0.60	38.80	37.70	38.60	8,028
30 Jan 15	38.70000 -0.50	39.54	38.20	38.60	5,895
29 Jan 15	39.20000 -0.20	39.30	38.30	39.10	11,035
28 Jan 15	39.40000 -1.50	40.80	39.25	40.80	11,023
27 Jan 15	40.90000 +0.20	40.90	39.80	40.40	10,957
26 Jan 15	40.70000 -0.20	41.10	40.00	41.00	8,437
23 Jan 15	40.90000 +0.30	41.00	39.70	40.50	6,834
22 Jan 15	40.60000 +0.00	41.10	39.62	41.10	6,494
21 Jan 15	40.60000 -0.50	41.00	40.20	41.00	6,370
20 Jan 15	41.10000 +0.50	42.80	40.20	42.80	13,119
16 Jan 15	40.60000 +0.70	40.70	39.60	40.00	5,788
15 Jan 15	39.90000 -0.80	40.70	39.10	40.70	8,283
14 Jan 15	40.70000 +1.00	40.80	40.00	40.20	10,583
13 Jan 15	39.70000 -0.50	41.00	39.10	40.40	12,416
12 Jan 15	40.20000 -0.50	41.10	40.03	41.00	5,325
09 Jan 15	40.70000 -0.10	41.30	39.70	41.30	7,400
08 Jan 15	40.80000 +0.40	41.10	40.60	41.00	3,504
07 Jan 15	40.40000 +0.20	41.00	40.00	41.00	8,989
06 Jan 15	40.20000 -0.80	41.26	39.60	41.00	9,385
05 Jan 15	41.00000 -0.60	42.61	40.90	42.10	10,355
02 Jan 15	41.60000 +0.50	42.00	40.70	41.70	6,758
31 Dec 14	41.10000 -0.10	41.60	40.30	41.00	4,890
30 Dec 14	41.20000 +0.00	41.90	40.50	41.00	2,569
29 Dec 14	41.20000 +1.00	41.50	39.90	40.50	5,196
26 Dec 14	40.20000 +0.20	40.90	39.60	40.10	4,851
24 Dec 14	40.00000 -0.30	41.00	39.40	40.10	3,632
23 Dec 14	40.30000 -1.90	42.80	39.60	42.80	13,169
22 Dec 14	42.20000 -0.50	43.30	41.90	42.70	13,251
19 Dec 14	42.70000 +0.50	43.20	40.90	42.20	17,601
18 Dec 14	42.20000 +1.20	42.30	40.50	41.30	8,933
17 Dec 14	41.00000 +0.10	41.60	40.20	40.50	7,204
16 Dec 14	40.90000 -1.20	41.90	40.50	41.60	10,658
15 Dec 14	42.10000 -1.90	44.30	41.80	44.30	10,616
12 Dec 14	44.00000 +0.10	45.30	43.10	43.10	7,290
11 Dec 14	43.90000 -1.30	45.90	41.80	45.80	17,186
10 Dec 14	45.20000 -0.20	46.10	43.90	45.60	8,624
09 Dec 14	45.40000 +1.70	45.70	42.10	43.50	17,159
08 Dec 14	43.70000 -0.90	45.60	43.60	44.70	19,357
05 Dec 14	44.60000 +1.40	45.40	43.20	43.20	13,980
04 Dec 14	43.20000 -0.80	44.20	43.00	44.20	13,007
03 Dec 14	44.00000 +0.00	44.50	43.40	44.50	11,075
02 Dec 14	44.00000 +1.40	44.50	42.20	43.70	16,740
01 Dec 14	42.60000 -0.50	44.10	40.20	43.60	16,999
28 Nov 14	43.10000 -0.80	45.30	43.10	43.90	9,069
26 Nov 14	43.90000 +1.30	44.40	42.60	42.90	19,166
25 Nov 14	42.60000 +2.10	43.00	40.50	40.90	23,088
24 Nov 14	40.50000 +1.50	40.80	38.70	39.20	24,012
21 Nov 14	39.00000 +0.00	39.40	38.20	39.00	16,198
20 Nov 14	39.00000 +3.20	39.20	36.40	36.40	28,034
19 Nov 14	35.80000 -0.20	36.50	35.50	36.20	6,778
18 Nov 14	36.00000 +0.10	36.70	35.75	35.90	3,792
17 Nov 14	35.90000 -0.80	37.00	35.30	36.90	18,227
14 Nov 14	36.70000 +1.00	37.00	35.40	35.90	13,668
13 Nov 14	35.70000 -1.70	38.10	35.30	37.20	18,779
12 Nov 14	37.40000 +1.30	37.93	35.90	36.40	9,185
11 Nov 14	36.10000 -1.10	37.10	35.90	37.00	14,103
10 Nov 14	37.20000 +2.00	38.20	34.90	35.40	13,662
07 Nov 14	35.20000 -1.60	38.80	34.50	38.80	22,706
06 Nov 14	36.80000 +0.20	37.70	36.20	36.70	10,686
05 Nov 14	36.60000 -0.90	38.10	35.10	38.00	11,331
04 Nov 14	37.50000 -0.40	39.00	36.70	37.40	14,113
03 Nov 14	37.90000 -1.50	40.30	37.78	39.20	9,197
31 Oct 14	39.40000 -1.50	41.40	38.50	41.30	13,359
30 Oct 14	40.90000 -0.20	41.00	39.60	40.90	8,910
29 Oct 14	41.10000 +0.20	41.80	40.10	40.60	19,005
28 Oct 14	40.90000 -0.60	41.90	40.50	41.00	16,029
27 Oct 14	41.50000 -0.80	42.70	40.50	42.50	22,313
24 Oct 14	42.30000 +1.60	43.10	39.76	41.00	26,802
23 Oct 14	40.70000 +3.30	40.90	37.50	37.50	19,123
22 Oct 14	37.40000 +0.40	38.00	36.70	36.90	18,243
21 Oct 14	37.00000 -0.20	37.30	36.20	37.30	10,417
20 Oct 14	37.20000 +0.40	38.10	36.73	37.10	12,296
17 Oct 14	36.80000 -0.30	38.80	36.30	38.70	9,772
16 Oct 14	37.10000 +0.80	37.60	35.30	35.30	9,981
15 Oct 14	36.30000 -0.20	36.60	35.00	36.10	10,716
14 Oct 14	36.50000 -0.10	38.00	35.70	36.60	13,494
13 Oct 14	36.60000 -0.20	37.60	35.50	36.50	13,902
10 Oct 14	36.80000 -0.70	37.40	35.00	37.40	22,675
09 Oct 14	37.50000 -2.30	39.50	37.20	39.50	23,182
08 Oct 14	39.80000 +0.30	39.95	36.50	39.20	37,239
07 Oct 14	39.50000 -2.00	41.25	39.30	41.00	30,968
06 Oct 14	41.50000 -1.20	43.90	41.20	43.90	21,334
03 Oct 14	42.70000 +0.10	43.90	42.60	42.60	18,031
02 Oct 14	42.60000 +2.10	43.40	40.34	40.50	42,590
01 Oct 14	40.50000 -3.70	43.80	39.50	43.30	70,016
30 Sep 14	44.20000 +1.20	45.20	41.60	43.50	50,877
29 Sep 14	43.00000 +0.10	46.80	42.10	46.80	206,591
26 Sep 14	42.90000 +0.10	44.50	41.60	44.00	104,475
25 Sep 14	42.80000 +0.70	44.40	41.88	42.60	119,852
24 Sep 14	42.10000 +0.40	43.50	41.80	42.40	50,427
23 Sep 14	41.70000 -0.10	43.00	40.90	42.10	32,996
22 Sep 14	41.80000 -0.60	42.90	40.90	42.60	25,419
19 Sep 14	42.40000 -0.50	44.90	41.70	42.50	35,919
18 Sep 14	42.90000 +2.30	45.90	40.20	40.50	68,019
17 Sep 14	40.60000 +0.20	43.00	39.00	41.10	76,633
16 Sep 14	40.40000 -1.70	41.70	39.40	40.00	27,609
15 Sep 14	42.10000 -2.30	44.50	40.70	44.10	45,573
12 Sep 14	44.40000 -1.00	45.60	44.00	45.40	81,576
11 Sep 14	45.40000 -1.60	47.10	45.08	46.60	83,974
10 Sep 14	47.00000 -0.10	47.90	46.10	47.20	25,057
09 Sep 14	47.10000 -0.60	48.00	46.80	47.50	9,208
08 Sep 14	47.70000 -0.10	48.20	47.10	48.20	8,232
05 Sep 14	47.80000 -0.10	48.30	47.00	47.70	12,460
04 Sep 14	47.90000 +0.00	48.80	47.50	48.80	9,586
03 Sep 14	47.90000 +0.10	49.40	47.30	48.50	22,142
02 Sep 14	47.80000 -0.40	49.00	47.40	48.60	13,465
29 Aug 14	48.20000 +0.20	48.50	47.50	47.80	9,731
28 Aug 14	48.00000 +0.00	48.80	47.20	47.50	10,934
27 Aug 14	48.00000 +0.40	48.80	46.80	47.70	17,184
26 Aug 14	47.60000 -0.10	49.20	47.00	47.30	53,968
25 Aug 14	47.70000 +0.40	49.00	47.55	47.70	18,821
22 Aug 14	47.30000 +1.20	48.20	45.80	46.10	9,284
21 Aug 14	46.10000 -0.50	46.97	46.10	46.97	5,439
20 Aug 14	46.60000 -1.50	48.20	46.30	48.20	10,709
19 Aug 14	48.10000 +0.20	48.70	47.30	48.70	15,340
18 Aug 14	47.90000 +0.00	49.00	47.14	47.90	13,895
15 Aug 14	47.90000 +0.80	47.90	46.70	47.80	17,938
14 Aug 14	47.10000 +1.30	47.70	46.00	46.80	38,472
13 Aug 14	45.80000 +2.00	46.20	44.00	44.10	34,403
12 Aug 14	43.80000 -1.10	45.50	43.30	45.20	26,182
11 Aug 14	44.90000 +1.00	46.12	44.30	44.40	16,107
08 Aug 14	43.90000 +0.40	44.20	42.60	44.20	7,677
07 Aug 14	43.50000 -0.40	45.40	43.50	43.70	6,138
06 Aug 14	43.90000 -0.10	44.50	43.60	43.60	3,239
05 Aug 14	44.00000 +0.70	44.50	43.30	43.30	4,504
04 Aug 14	43.30000 -0.50	44.40	43.00	43.60	3,868
01 Aug 14	43.80000 -0.80	44.60	42.60	44.00	10,546
31 Jul 14	44.60000 -0.70	45.50	44.00	44.80	4,989
30 Jul 14	45.30000 -0.10	46.40	44.40	45.90	8,090
29 Jul 14	45.40000 +1.80	46.00	43.00	43.60	8,643
28 Jul 14	43.60000 -0.20	44.20	43.30	44.20	5,537
25 Jul 14	43.80000 -0.50	44.40	43.20	43.80	6,558
24 Jul 14	44.30000 -0.10	44.80	43.90	44.62	4,824
23 Jul 14	44.40000 +0.60	44.90	43.20	44.20	6,427
22 Jul 14	43.80000 +0.70	44.50	43.10	43.60	10,614
21 Jul 14	43.10000 -1.00	44.20	42.94	43.70	4,528
18 Jul 14	44.10000 +1.80	44.30	41.90	42.90	6,898
17 Jul 14	42.30000 -2.20	44.20	42.30	44.20	7,828
16 Jul 14	44.50000 -0.20	44.83	42.70	44.83	9,520
15 Jul 14	44.70000 -1.50	46.30	44.70	46.20	11,233
14 Jul 14	46.20000 -0.20	46.90	45.70	46.90	8,316
11 Jul 14	46.40000 +1.20	46.77	45.10	45.60	7,849
10 Jul 14	45.20000 -0.30	45.50	43.60	45.50	7,927
09 Jul 14	45.50000 +0.30	46.70	44.60	45.50	6,256
08 Jul 14	45.20000 -1.70	46.50	43.70	46.50	16,733
07 Jul 14	46.90000 +0.40	47.50	45.60	46.60	13,953
03 Jul 14	46.50000 -0.40	47.50	46.10	46.90	12,398
02 Jul 14	46.90000 +3.60	47.20	43.40	43.40	28,705
01 Jul 14	43.30000 -0.10	44.10	42.70	43.40	9,561
30 Jun 14	43.40000 +1.90	43.60	41.50	42.40	8,784
27 Jun 14	41.50000 +0.80	41.80	40.80	40.80	3,686
26 Jun 14	40.70000 -0.60	41.50	40.40	41.50	3,960
25 Jun 14	41.30000 -0.30	41.60	40.60	41.50	5,854
24 Jun 14	41.60000 +1.60	42.60	40.30	40.50	9,630
23 Jun 14	40.00000 +0.10	42.01	39.60	40.00	12,442
20 Jun 14	39.90000 -0.50	41.00	39.50	40.00	9,949
19 Jun 14	40.40000 +0.60	40.50	39.10	39.80	11,931
18 Jun 14	39.80000 -0.30	40.10	39.60	40.00	3,811
17 Jun 14	40.10000 +0.00	40.10	38.63	40.00	9,093
16 Jun 14	40.10000 -0.30	40.40	39.10	40.40	5,400
13 Jun 14	40.40000 +0.50	40.80	38.90	39.90	4,511
12 Jun 14	39.90000 +0.10	41.20	39.10	39.10	14,920
11 Jun 14	39.80000 +1.00	39.80	38.10	38.80	8,568
10 Jun 14	38.80000 +0.60	39.50	37.90	38.30	15,497
09 Jun 14	38.20000 +0.50	40.00	37.50	37.50	14,898
06 Jun 14	37.70000 +1.30	37.85	36.00	36.30	3,987
05 Jun 14	36.40000 +0.30	37.40	35.20	36.10	2,653
04 Jun 14	36.10000 -1.10	37.80	35.50	37.00	6,353
03 Jun 14	37.20000 -0.70	38.20	37.00	37.50	3,720
02 Jun 14	37.90000 -0.60	39.00	37.50	38.90	4,385
30 May 14	38.50000 -0.20	39.60	37.20	38.40	6,036
29 May 14	38.70000 +1.60	39.00	36.81	37.30	5,302
28 May 14	37.10000 +0.30	37.40	36.50	36.50	2,077
27 May 14	36.80000 +0.20	37.50	36.50	37.10	5,023
23 May 14	36.60000 -0.60	37.50	36.50	37.10	3,594
22 May 14	37.20000 +0.30	37.90	36.85	37.49	2,262
21 May 14	36.90000 +0.00	38.53	36.50	36.82	5,023
20 May 14	36.90000 -0.50	37.40	35.80	36.80	4,429
19 May 14	37.40000 +0.90	37.50	35.76	36.10	2,046
16 May 14	36.50000 -0.20	37.20	35.80	37.00	3,563
15 May 14	36.70000 +0.00	37.40	36.20	37.40	2,788
14 May 14	36.70000 +2.70	39.50	35.10	37.10	8,903
13 May 14	34.00000 -1.90	37.00	34.00	36.80	4,771
12 May 14	35.90000 +1.00	36.90	34.40	34.90	5,078
09 May 14	34.90000 +0.40	35.20	34.00	34.00	3,360
08 May 14	34.50000 -1.80	36.50	34.50	36.50	11,951
07 May 14	36.30000 -0.70	39.50	35.40	36.90	4,788
06 May 14	37.00000 -2.50	39.90	36.50	39.90	12,004
05 May 14	39.50000 +3.00	41.08	35.20	36.10	20,429
02 May 14	36.50000 +0.20	37.60	36.00	36.60	6,730
01 May 14	36.30000 -0.10	37.50	35.00	36.20	6,044
30 Apr 14	36.40000 -0.50	37.60	36.00	36.40	9,136
29 Apr 14	36.90000 +0.70	38.00	36.30	36.60	3,657
28 Apr 14	36.20000 +1.00	38.00	34.10	35.20	10,241
25 Apr 14	35.20000 -1.50	36.59	34.30	36.30	7,644
24 Apr 14	36.70000 +0.00	37.80	35.60	36.30	4,891
23 Apr 14	36.70000 -0.10	37.40	35.30	36.30	3,621
22 Apr 14	36.80000 +2.00	38.00	35.30	35.40	9,571
21 Apr 14	34.80000 +0.30	35.20	33.10	34.80	5,144
17 Apr 14	34.50000 -1.10	35.70	34.00	35.13	12,740
16 Apr 14	35.60000 +0.50	36.30	35.20	35.20	4,314
15 Apr 14	35.10000 +1.00	36.00	33.10	34.50	26,978
14 Apr 14	34.10000 -0.20	35.00	32.60	35.00	11,494
11 Apr 14	34.30000 -0.60	36.60	33.74	34.40	8,828
10 Apr 14	34.90000 -3.30	37.60	34.50	37.60	16,398
09 Apr 14	38.20000 +2.00	38.50	36.20	36.50	5,228
08 Apr 14	36.20000 -0.90	37.60	35.80	36.70	12,809
07 Apr 14	37.10000 -1.20	40.30	36.10	38.30	11,723
04 Apr 14	38.30000 -2.30	40.70	37.70	40.70	15,702
03 Apr 14	40.60000 -1.50	41.70	39.85	41.70	8,531
02 Apr 14	42.10000 +0.90	42.70	41.20	41.60	6,973
01 Apr 14	41.20000 +0.20	43.10	41.00	41.00	11,382
31 Mar 14	41.00000 +2.10	41.90	39.00	39.60	12,571
28 Mar 14	38.90000 -1.20	41.20	38.70	40.40	13,765
27 Mar 14	40.10000 -2.20	42.69	39.60	41.90	19,368
26 Mar 14	42.30000 +0.10	42.70	41.50	42.30	21,023
25 Mar 14	42.20000 -0.90	43.75	41.80	43.40	21,928
24 Mar 14	43.10000 -1.30	44.10	43.00	44.10	9,539
21 Mar 14	44.40000 +0.10	45.50	43.10	44.30	13,751
20 Mar 14	44.30000 +0.60	44.50	43.00	43.30	3,778
19 Mar 14	43.70000 -0.50	44.60	43.00	44.10	9,232
18 Mar 14	44.20000 +0.70	44.60	42.90	44.00	11,643
17 Mar 14	43.50000 -0.20	45.00	43.15	43.60	10,657
14 Mar 14	43.70000 +0.50	44.80	43.50	43.50	9,953
13 Mar 14	43.20000 -1.00	45.00	42.10	44.00	21,140
12 Mar 14	44.20000 +0.40	44.40	43.60	43.80	3,088
11 Mar 14	43.80000 -0.15	45.00	43.66	44.00	12,910
10 Mar 14	43.95000 +1.45	45.00	42.80	42.80	16,331
07 Mar 14	42.50000 -1.10	43.70	41.40	43.50	17,611
06 Mar 14	43.60000 -0.10	44.19	43.20	43.70	12,225
05 Mar 14	43.70000 +0.00	45.00	43.40	43.80	5,662
04 Mar 14	43.70000 +0.90	45.21	43.20	43.40	6,900
03 Mar 14	42.80000 -1.00	44.00	42.31	42.90	8,963
28 Feb 14	43.80000 -0.20	44.85	43.50	43.90	7,082
27 Feb 14	44.00000 -0.40	45.40	43.80	44.40	5,155
26 Feb 14	44.40000 -0.80	45.50	43.51	45.50	8,644
25 Feb 14	45.20000 +0.40	45.80	44.80	45.30	7,321
24 Feb 14	44.80000 -1.30	46.70	44.60	46.00	12,773
21 Feb 14	46.10000 +0.60	47.00	45.20	45.80	15,622
20 Feb 14	45.50000 +0.60	45.70	44.00	44.80	10,621
19 Feb 14	44.90000 +1.10	45.40	43.80	43.80	10,330
18 Feb 14	43.80000 +0.20	46.00	43.60	44.00	43,865
14 Feb 14	43.60000 -1.50	45.40	43.50	45.20	10,150
13 Feb 14	45.10000 -1.10	46.30	45.00	45.60	7,982
12 Feb 14	46.20000 +1.20	46.23	44.80	44.80	6,211
11 Feb 14	45.00000 -0.20	46.50	43.90	45.01	10,708
10 Feb 14	45.20000 +0.20	47.80	45.10	46.00	12,148
07 Feb 14	45.00000 +1.80	46.80	42.84	43.30	13,000
06 Feb 14	43.20000 -0.60	43.60	42.30	43.60	11,848
05 Feb 14	43.80000 -0.20	44.75	42.50	44.00	13,043
04 Feb 14	44.00000 -0.80	45.26	43.30	44.80	9,151
03 Feb 14	44.80000 -2.20	47.30	44.40	47.30	21,543
31 Jan 14	47.00000 +0.70	48.50	45.96	46.40	13,181
30 Jan 14	46.30000 -1.90	49.10	46.10	49.10	23,354
29 Jan 14	48.20000 -1.40	50.90	47.30	50.90	27,807
28 Jan 14	49.60000 +3.80	49.60	45.20	45.60	22,781
27 Jan 14	45.80000 -0.50	47.20	44.60	47.10	18,712
24 Jan 14	46.30000 -3.40	49.50	45.50	49.10	24,999
23 Jan 14	49.70000 -0.30	49.70	47.20	49.70	20,559
22 Jan 14	50.00000 -0.20	51.40	49.10	50.50	34,804
21 Jan 14	50.20000 +1.10	50.30	47.00	49.00	39,285
17 Jan 14	49.10000 +3.40	54.50	45.20	46.00	127,406
16 Jan 14	45.70000 +2.70	45.80	41.90	43.00	36,647
15 Jan 14	43.00000 +0.90	43.30	41.00	42.50	20,580
14 Jan 14	42.10000 +0.80	43.00	41.20	41.50	16,059
13 Jan 14	41.30000 +0.10	45.40	41.00	42.20	71,320
10 Jan 14	41.20000 +1.30	43.00	39.10	39.50	32,460
09 Jan 14	39.90000 +0.10	40.10	38.70	39.90	13,511
08 Jan 14	39.80000 +0.80	40.10	38.50	38.80	10,569
07 Jan 14	39.00000 -0.20	39.70	38.60	39.70	7,817
06 Jan 14	39.20000 -0.60	40.30	39.10	40.20	8,921
03 Jan 14	39.80000 +0.70	40.20	38.80	38.80	9,069
02 Jan 14	39.10000 -0.60	39.60	38.60	39.50	10,330
31 Dec 13	39.70000 -0.40	40.30	39.40	40.10	13,448
30 Dec 13	40.10000 +0.60	40.30	38.10	39.40	33,823
27 Dec 13	39.50000 -0.50	40.21	39.20	40.10	20,174
26 Dec 13	40.00000 -0.10	40.90	39.40	40.20	21,043
24 Dec 13	40.10000 +0.20	40.90	39.80	40.20	15,175
23 Dec 13	39.90000 +0.70	40.80	39.20	40.80	41,292
20 Dec 13	39.20000 -0.90	39.80	38.20	39.20	61,265
19 Dec 13	40.10000 +10.40	48.80	39.30	45.70	373,858
18 Dec 13	29.70000 +0.00	29.80	29.00	29.30	34,214
17 Dec 13	29.70000 +1.50	30.20	27.60	28.40	30,045
16 Dec 13	28.20000 +0.60	28.40	26.30	27.80	9,088
13 Dec 13	27.60000 +0.90	27.90	26.50	26.90	10,234
12 Dec 13	26.70000 +0.50	27.00	26.00	26.10	5,895
11 Dec 13	26.20000 -0.70	26.60	26.10	26.50	3,868
10 Dec 13	26.90000 -0.10	27.20	26.34	26.80	8,803
09 Dec 13	27.00000 -0.40	27.70	26.80	27.70	9,046
06 Dec 13	27.40000 -0.60	28.70	27.20	28.40	10,157
05 Dec 13	28.00000 -0.40	29.00	27.80	28.30	6,072
04 Dec 13	28.40000 +0.20	29.39	27.20	28.20	11,098
03 Dec 13	28.20000 -1.30	30.30	26.20	29.70	55,031
02 Dec 13	29.50000 +0.30	30.70	28.80	29.30	56,536
29 Nov 13	29.20000 -0.10	29.75	28.80	29.50	6,264
27 Nov 13	29.30000 -0.70	32.00	28.70	30.00	74,853
26 Nov 13	30.00000 +3.20	32.40	26.90	26.90	65,330
25 Nov 13	26.80000 +0.60	27.50	25.90	26.30	10,957
22 Nov 13	26.20000 +0.10	26.60	25.80	26.10	6,914
21 Nov 13	26.10000 +0.05	26.30	25.30	26.20	8,794
20 Nov 13	26.05000 -0.55	26.70	25.50	26.40	5,996
19 Nov 13	26.60000 +0.60	27.10	26.10	26.10	9,728
18 Nov 13	26.00000 +1.20	27.00	24.80	24.80	23,598
15 Nov 13	24.80000 -0.20	25.30	24.60	24.70	14,449
14 Nov 13	25.00000 +0.05	25.30	24.40	24.80	10,624
13 Nov 13	24.95000 +0.65	25.10	24.00	24.40	11,627
12 Nov 13	24.30000 -0.80	25.30	24.30	25.20	16,207
11 Nov 13	25.10000 +0.40	25.50	24.80	24.90	11,894
08 Nov 13	24.70000 +0.90	25.00	23.70	24.20	8,014
07 Nov 13	23.80000 -0.80	25.00	23.60	25.00	15,925
06 Nov 13	24.60000 -0.70	25.50	24.50	25.50	11,077
05 Nov 13	25.30000 -0.20	25.60	24.20	25.30	14,747
04 Nov 13	25.50000 +0.10	25.60	24.50	25.40	20,111
01 Nov 13	25.40000 +0.90	25.80	23.70	24.50	26,567
31 Oct 13	24.50000 +0.20	24.60	22.75	24.10	25,591
30 Oct 13	24.30000 -1.70	26.10	23.90	25.70	31,703
29 Oct 13	26.00000 +0.80	26.10	25.10	25.30	22,101
28 Oct 13	25.20000 -0.40	26.90	25.00	25.20	21,016
25 Oct 13	25.60000 -0.90	26.24	25.40	25.40	13,573
24 Oct 13	26.50000 +0.10	27.90	25.28	26.20	28,334
23 Oct 13	26.40000 -0.10	26.60	24.90	26.20	37,232
22 Oct 13	26.50000 +0.00	26.60	23.30	26.20	91,004
21 Oct 13	26.50000 -2.20	28.50	26.40	27.60	92,873
18 Oct 13	28.70000 -9.30	31.60	23.00	23.30	435,509
17 Oct 13	38.00000 -7.70	46.50	31.90	43.90	328,898
16 Oct 13	45.70000 +0.60	48.00	43.70	45.10	92,993
15 Oct 13	45.10000 +1.90	49.00	41.90	43.00	84,398
14 Oct 13	43.20000 -2.90	46.10	42.20	46.10	107,159
11 Oct 13	46.10000 -1.70	48.39	44.21	47.50	74,106
10 Oct 13	47.80000 +0.60	49.90	46.50	48.30	55,360
09 Oct 13	47.20000 -3.50	52.69	45.00	51.30	131,499
08 Oct 13	50.70000 +0.00	54.40	49.50	53.70	177,194
07 Oct 13	50.70000 +2.90	55.90	49.80	50.90	230,903
04 Oct 13	47.80000 +1.10	50.40	46.50	46.90	74,702
03 Oct 13	46.70000 -4.80	51.50	46.00	50.70	111,899
02 Oct 13	51.50000 -2.30	56.00	50.00	54.00	150,230
01 Oct 13	53.80000 +12.70	54.10	42.00	42.50	276,133
30 Sep 13	41.10000 -0.90	42.40	40.50	41.40	28,002
27 Sep 13	42.00000 +0.60	42.70	40.20	42.30	54,681
26 Sep 13	41.40000 +0.00	42.70	39.90	39.90	42,865
25 Sep 13	41.40000 +0.90	42.00	40.00	40.90	31,376
24 Sep 13	40.50000 +0.20	41.30	39.30	40.30	20,659
23 Sep 13	40.30000 -0.80	41.70	38.50	41.60	35,653
20 Sep 13	41.10000 -1.40	42.50	40.50	42.50	30,138
19 Sep 13	42.50000 +2.00	42.50	40.80	41.00	31,364
18 Sep 13	40.50000 +0.10	41.54	40.20	40.70	35,215
17 Sep 13	40.40000 +0.80	42.80	39.60	39.90	87,531
16 Sep 13	39.60000 +0.60	40.60	39.00	39.40	27,852
13 Sep 13	39.00000 -1.40	41.20	38.16	40.40	52,047
12 Sep 13	40.40000 +2.50	41.20	37.88	38.00	78,557
11 Sep 13	37.90000 +0.40	38.39	37.20	37.60	12,154
10 Sep 13	37.50100 -0.40	38.30	37.16	38.00	26,600
09 Sep 13	37.90000 +0.00	38.27	37.30	37.90	20,262
06 Sep 13	37.90000 +1.20	38.66	36.04	36.60	30,128
05 Sep 13	36.70000 +0.90	36.90	35.35	35.60	13,777
04 Sep 13	35.80000 -0.20	36.20	34.70	36.00	23,357
03 Sep 13	36.00000 -0.20	36.60	35.60	36.40	6,354
30 Aug 13	36.20000 -0.30	36.89	36.20	36.60	7,760
29 Aug 13	36.50000 +0.40	36.90	35.70	36.10	7,776
28 Aug 13	36.10000 +1.40	37.50	34.70	34.70	33,235
27 Aug 13	34.70000 -0.90	35.60	34.30	35.60	11,093
26 Aug 13	35.60000 +1.30	37.20	34.00	34.50	28,936
23 Aug 13	34.30000 -0.10	34.40	33.50	34.20	7,539
22 Aug 13	34.40000 +1.60	34.60	32.50	32.90	7,050
21 Aug 13	32.80000 -0.50	33.50	32.40	33.30	9,043
20 Aug 13	33.30000 +0.00	33.90	33.00	33.50	3,092
19 Aug 13	33.30000 -1.00	34.60	33.20	34.20	7,223
16 Aug 13	34.30000 -0.20	35.30	33.60	34.80	9,392
15 Aug 13	34.50000 +1.70	35.90	31.50	32.60	39,948
14 Aug 13	32.80000 -1.20	34.40	32.60	34.40	15,306
13 Aug 13	34.00000 -0.50	34.90	33.00	34.60	19,311
12 Aug 13	34.50000 -0.10	34.90	34.10	34.50	7,546
09 Aug 13	34.60000 -0.40	35.40	34.10	35.40	9,730
08 Aug 13	35.00000 -0.20	35.50	34.80	35.30	8,227
07 Aug 13	35.20000 -0.80	35.90	35.00	35.90	11,644
06 Aug 13	36.00000 -0.70	36.90	35.60	36.90	9,834
05 Aug 13	36.70000 -0.10	37.30	35.10	36.70	16,338
02 Aug 13	36.80000 -0.80	37.92	36.70	37.70	10,144
01 Aug 13	37.60000 -0.10	38.30	36.90	37.70	11,710
31 Jul 13	37.70000 +0.50	37.70	36.65	37.50	10,399
30 Jul 13	37.20000 +0.30	38.20	36.50	37.30	23,708
29 Jul 13	36.90000 +1.70	37.20	34.30	35.50	39,250
26 Jul 13	35.20000 -0.40	35.65	35.00	35.60	4,203
25 Jul 13	35.60000 -0.10	36.60	35.00	35.40	8,288
24 Jul 13	35.70000 +0.60	36.90	35.00	36.90	17,992
23 Jul 13	35.10000 +0.70	35.60	34.10	34.60	10,811
22 Jul 13	34.40000 -0.10	34.70	33.70	33.80	24,717
19 Jul 13	34.50000 +0.30	35.20	32.50	34.00	69,852
18 Jul 13	34.20000 -3.00	36.80	33.80	36.80	42,003
17 Jul 13	37.20000 +1.30	37.40	35.72	36.20	11,017
16 Jul 13	35.90000 +0.70	36.40	35.00	35.80	10,806
15 Jul 13	35.20000 +1.40	36.80	34.00	34.00	26,762
12 Jul 13	33.80000 -2.80	36.70	31.00	36.20	63,691
11 Jul 13	36.60000 -1.50	38.40	36.12	38.30	16,095
10 Jul 13	38.10000 -0.20	38.60	37.70	38.60	6,073
09 Jul 13	38.30000 -0.40	39.00	38.20	39.00	4,512
08 Jul 13	38.70000 +0.10	39.20	38.60	38.60	2,654
05 Jul 13	38.60000 +0.50	38.80	38.00	38.00	3,143
03 Jul 13	38.10000 -0.50	38.32	37.80	38.20	3,949
02 Jul 13	38.60000 +0.50	38.90	37.60	38.70	5,185
01 Jul 13	38.10000 -0.60	40.80	37.60	39.40	28,080
28 Jun 13	38.70000 +0.30	39.10	37.70	38.10	18,818
27 Jun 13	38.40000 +0.20	38.90	37.20	38.90	8,002
26 Jun 13	38.20000 +0.50	39.20	37.72	37.80	9,868
25 Jun 13	37.70000 +1.40	38.90	36.30	36.30	8,635
24 Jun 13	36.30000 -1.40	37.00	35.10	36.80	19,594
21 Jun 13	37.70000 -1.40	39.90	36.50	39.60	37,696
20 Jun 13	39.10000 -0.30	39.80	38.50	39.40	16,888
19 Jun 13	39.40000 +1.00	40.30	38.10	39.00	29,197
18 Jun 13	38.40000 +1.20	39.60	37.60	37.90	62,934
17 Jun 13	37.20000 +2.90	37.70	34.60	35.00	47,538
14 Jun 13	34.30000 +0.60	35.90	33.50	34.50	13,609
13 Jun 13	33.70000 -1.00	35.10	32.40	34.40	11,690
12 Jun 13	34.70000 -1.10	36.00	34.30	36.00	12,350
11 Jun 13	35.80000 +0.40	36.20	33.10	35.30	13,319
10 Jun 13	35.40000 +1.40	36.29	34.00	34.40	25,476
07 Jun 13	34.00000 +0.30	34.30	33.20	33.80	5,184
06 Jun 13	33.70000 +0.70	33.90	33.00	33.00	5,348
05 Jun 13	33.00000 +0.00	33.90	32.20	33.20	12,297
04 Jun 13	33.00000 -0.60	34.50	32.80	33.90	12,004
03 Jun 13	33.60000 +1.10	34.00	32.20	32.90	12,827
31 May 13	32.50000 -1.90	34.60	32.20	34.60	14,333
30 May 13	34.40000 +0.90	35.00	33.20	33.30	27,816
29 May 13	33.50000 +1.90	33.90	31.50	31.60	26,388
28 May 13	31.60000 -0.40	32.40	31.30	32.40	10,001
24 May 13	32.00000 +1.20	32.00	30.50	30.90	8,640
23 May 13	30.80000 +0.80	31.80	30.00	30.10	23,730
22 May 13	30.00000 +0.30	30.60	29.60	29.70	9,717
21 May 13	29.70000 -0.30	30.70	29.11	30.30	12,927
20 May 13	30.00000 +1.70	30.60	28.00	28.00	30,105
17 May 13	28.30000 +0.40	28.82	28.01	28.60	8,719
16 May 13	27.90000 -0.60	28.90	27.80	28.20	12,753
15 May 13	28.50000 +0.30	28.70	27.70	28.20	13,826
14 May 13	28.20000 -0.70	29.80	27.70	29.80	20,169
13 May 13	28.90000 +0.70	29.80	27.50	28.60	21,138
10 May 13	28.20000 +0.90	28.20	27.50	27.60	9,509
09 May 13	27.30000 -0.90	28.50	27.20	28.50	18,036
08 May 13	28.20000 +0.80	28.20	27.00	27.70	6,930
07 May 13	27.40000 +0.30	28.80	27.40	27.80	8,870
06 May 13	27.10000 -0.60	28.10	26.00	28.00	10,024
03 May 13	27.70000 +2.00	28.70	26.20	27.50	32,075
02 May 13	25.70000 +2.20	27.00	23.20	23.20	33,391
01 May 13	23.50000 +0.80	24.00	22.80	22.90	8,087
30 Apr 13	22.70000 +0.00	22.99	22.30	22.70	2,168
29 Apr 13	22.70000 +1.00	23.10	21.60	22.20	69,429
26 Apr 13	21.70000 -0.10	22.40	21.20	22.40	3,392
25 Apr 13	21.80000 -0.20	22.40	21.50	22.40	3,667
24 Apr 13	22.00000 -0.40	22.70	21.60	22.10	2,930
23 Apr 13	22.40000 -0.40	23.30	22.10	23.30	3,819
22 Apr 13	22.80000 +0.30	23.10	22.00	22.80	3,245
19 Apr 13	22.50000 -0.20	23.30	22.10	22.50	3,409
18 Apr 13	22.70000 +0.20	22.80	20.90	22.30	8,018
17 Apr 13	22.50000 -0.30	23.30	22.50	23.00	3,191
16 Apr 13	22.80000 +0.20	23.15	22.50	22.70	3,154
15 Apr 13	22.60000 -0.90	23.60	22.40	23.60	4,813
12 Apr 13	23.50000 -0.30	23.90	23.10	23.90	2,146
11 Apr 13	23.80000 +0.50	24.00	23.30	23.40	3,470
10 Apr 13	23.30000 +1.00	23.40	22.90	23.00	10,528
09 Apr 13	22.30000 -0.10	23.00	22.20	22.20	2,762
08 Apr 13	22.40000 -0.20	22.80	22.10	22.40	3,255
05 Apr 13	22.60000 -0.10	23.00	22.10	22.20	3,219
04 Apr 13	22.70000 +0.10	25.00	22.00	25.00	19,467
03 Apr 13	22.60000 -0.30	23.30	22.50	23.20	5,073
02 Apr 13	22.90000 -0.90	24.00	22.90	23.80	6,070
01 Apr 13	23.80000 +0.90	23.90	23.00	23.40	4,103
28 Mar 13	22.90100 -0.60	23.50	22.50	23.10	4,976
27 Mar 13	23.50000 +0.70	23.70	22.40	23.00	11,590
26 Mar 13	22.80000 +0.90	24.30	21.80	22.30	20,566
25 Mar 13	21.90000 +0.70	22.10	21.20	21.20	7,778
22 Mar 13	21.20000 +0.40	22.00	21.00	22.00	2,783
21 Mar 13	20.80000 +0.30	22.50	20.20	20.90	4,903
20 Mar 13	20.50000 +0.60	20.89	19.90	20.00	4,008
19 Mar 13	19.90000 -0.40	20.50	19.50	20.00	9,604
18 Mar 13	20.30000 -0.70	20.90	20.10	20.90	5,054
15 Mar 13	21.00000 +0.10	21.30	20.45	20.45	3,981
14 Mar 13	20.90100 -0.40	21.50	20.30	20.80	6,077
13 Mar 13	21.30000 +0.10	21.50	20.10	20.90	12,596
12 Mar 13	21.20000 -0.10	21.40	21.00	21.40	5,177
11 Mar 13	21.30000 -0.50	22.30	21.30	21.70	6,254
08 Mar 13	21.80000 -0.50	22.33	21.70	22.33	7,012
07 Mar 13	22.30000 -0.10	22.90	22.30	22.40	8,260
06 Mar 13	22.40000 +0.80	23.50	21.70	21.70	7,889
05 Mar 13	21.60000 +0.10	22.18	21.00	21.40	9,129
04 Mar 13	21.50000 +0.29	21.90	20.80	21.00	8,903
01 Mar 13	21.21000 -0.29	22.50	20.90	20.90	18,418
28 Feb 13	21.50000 +1.40	21.90	20.10	20.20	13,672
27 Feb 13	20.10000 +0.10	20.70	19.60	19.90	5,869
26 Feb 13	20.00100 -0.10	20.50	19.40	19.70	13,178
25 Feb 13	20.10000 -1.20	22.70	19.11	21.50	43,358
22 Feb 13	21.30000 +3.30	25.80	17.90	17.90	262,281
21 Feb 13	18.00000 +0.39	18.30	17.31	17.40	9,486
20 Feb 13	17.61000 +0.01	18.40	17.50	17.80	6,557
19 Feb 13	17.60000 +0.90	18.20	16.40	16.50	10,110
15 Feb 13	16.70000 +0.70	16.89	16.00	16.00	5,722
14 Feb 13	16.00000 -0.10	16.30	15.80	15.80	2,387
13 Feb 13	16.10000 +0.00	16.20	15.80	16.11	3,972
12 Feb 13	16.10000 +0.30	16.60	15.32	15.53	3,223
11 Feb 13	15.80000 +0.50	15.89	15.40	15.70	4,395
08 Feb 13	15.30000 -0.10	15.40	14.90	15.40	968
07 Feb 13	15.40000 -0.20	15.60	14.80	15.30	3,467
06 Feb 13	15.60000 -0.50	16.21	15.20	16.10	7,069
05 Feb 13	16.10000 +0.60	16.70	15.80	15.80	3,632
04 Feb 13	15.50000 -0.60	17.00	15.50	16.10	10,540
01 Feb 13	16.10000 +2.40	16.80	13.80	13.80	28,718
31 Jan 13	13.70000 -0.20	14.10	13.70	13.70	1,988
30 Jan 13	13.90000 -0.10	14.10	13.50	14.10	3,248
29 Jan 13	14.00000 -0.10	14.10	13.60	14.10	3,375
28 Jan 13	14.09900 +0.50	14.10	13.30	13.80	2,251
25 Jan 13	13.60000 -0.40	14.00	13.30	13.30	1,606
24 Jan 13	14.00000 -0.20	14.50	13.50	13.90	2,970
23 Jan 13	14.20000 +0.00	14.50	13.30	13.80	2,872
22 Jan 13	14.20000 -0.40	14.80	14.10	14.40	2,498
18 Jan 13	14.60000 +0.10	14.80	14.20	14.70	3,215
17 Jan 13	14.50000 +0.50	15.20	14.21	14.70	12,654
16 Jan 13	14.00000 +0.00	14.00	13.70	13.73	1,719
15 Jan 13	14.00000 -0.40	14.10	13.60	14.00	2,799
14 Jan 13	14.40000 +0.00	14.70	13.90	14.50	6,366
11 Jan 13	14.40000 -0.40	14.80	14.00	14.42	9,103
10 Jan 13	14.80000 +0.80	14.90	14.00	14.40	9,087
09 Jan 13	14.00000 +0.51	14.20	13.10	13.10	11,715
08 Jan 13	13.49500 -0.01	13.70	13.10	13.70	7,082
07 Jan 13	13.50000 +0.60	13.89	12.30	12.60	12,234
04 Jan 13	12.90000 +0.55	13.00	12.20	12.20	5,046
03 Jan 13	12.34700 -0.24	12.50	12.30	12.40	3,104
02 Jan 13	12.59000 +0.49	13.00	11.80	12.30	12,784
31 Dec 12	12.10000 -0.40	12.52	11.70	12.50	12,535
28 Dec 12	12.50000 -0.50	13.30	12.50	13.00	11,477
27 Dec 12	13.00000 +0.20	13.50	12.50	13.00	3,489
26 Dec 12	12.80000 +0.50	12.90	12.20	12.20	5,729
24 Dec 12	12.30000 -0.20	12.63	12.30	12.30	1,489
21 Dec 12	12.50000 -0.20	12.70	12.00	12.70	4,863
20 Dec 12	12.70000 -0.50	13.20	12.50	13.20	7,980
19 Dec 12	13.19900 -1.30	15.10	12.60	14.60	22,428
18 Dec 12	14.50000 +1.00	14.50	13.80	14.40	10,995
17 Dec 12	13.50000 +0.20	14.20	13.20	14.00	9,328
14 Dec 12	13.30000 +0.70	14.60	12.63	12.80	28,771
13 Dec 12	12.60000 -0.40	13.00	12.00	12.70	6,312
12 Dec 12	13.00000 +0.00	13.10	12.60	12.80	2,041
11 Dec 12	13.00000 +0.10	13.10	12.70	12.70	2,743
10 Dec 12	12.90000 +0.10	13.20	12.50	13.00	5,518
07 Dec 12	12.80000 -0.20	13.20	12.50	13.20	5,310
06 Dec 12	13.00000 +0.00	13.30	12.70	13.00	6,819
05 Dec 12	13.00000 +0.00	13.30	12.80	13.30	6,590
04 Dec 12	13.00000 +0.10	13.40	12.50	13.30	6,265
03 Dec 12	12.90000 -0.10	13.00	12.50	12.90	6,256
30 Nov 12	13.00000 -0.70	13.70	12.80	13.60	9,308
29 Nov 12	13.70000 +0.20	14.10	13.60	13.60	1,605
28 Nov 12	13.50000 +0.20	13.60	13.10	13.50	1,707
27 Nov 12	13.30000 -0.30	14.10	13.10	13.50	6,948
26 Nov 12	13.60000 -0.50	14.00	13.31	13.85	1,670
23 Nov 12	14.10000 +0.20	14.40	14.00	14.30	1,330
21 Nov 12	13.90000 +0.60	14.58	13.50	13.50	1,835
20 Nov 12	13.30000 +0.22	13.40	12.80	13.40	4,652
19 Nov 12	13.08000 +0.58	13.20	12.40	12.60	1,843
16 Nov 12	12.50000 -0.49	13.20	12.40	13.20	5,261
15 Nov 12	12.99000 -0.71	13.50	12.50	13.50	8,509
14 Nov 12	13.70000 -0.10	14.20	13.50	14.10	1,436
13 Nov 12	13.80000 -0.70	14.20	13.60	14.20	2,948
12 Nov 12	14.50000 +0.20	14.50	14.00	14.20	2,190
09 Nov 12	14.30000 +0.10	15.10	14.20	14.50	4,582
08 Nov 12	14.20000 -1.10	15.00	12.90	14.30	6,344
07 Nov 12	15.30000 -0.30	15.80	15.00	15.30	7,163
06 Nov 12	15.60000 +0.10	15.80	15.20	15.60	2,985
05 Nov 12	15.50000 +0.00	15.50	15.20	15.40	6,338
02 Nov 12	15.50000 +0.00	16.00	15.20	15.60	2,536
01 Nov 12	15.50000 -0.10	15.80	15.30	15.80	2,417
31 Oct 12	15.60000 +0.20	15.90	15.30	15.60	5,571
26 Oct 12	15.40000 +0.00	15.80	15.20	15.40	3,900
25 Oct 12	15.40000 +0.10	15.50	15.20	15.40	1,993
24 Oct 12	15.30000 -0.10	15.50	15.20	15.30	1,656
23 Oct 12	15.40000 -0.30	15.60	15.10	15.60	5,375
22 Oct 12	15.70000 -0.10	16.30	15.60	15.70	4,096
19 Oct 12	15.80000 +0.00	16.20	15.50	15.70	5,755
18 Oct 12	15.80000 -0.50	16.20	15.50	16.13	7,521
17 Oct 12	16.30000 +0.50	16.60	15.70	15.70	5,346
16 Oct 12	15.80000 +0.40	16.20	15.40	15.70	4,994
15 Oct 12	15.40000 -0.20	15.70	15.30	15.63	3,965
12 Oct 12	15.60000 +0.10	16.40	15.00	15.70	6,977
11 Oct 12	15.50000 +0.01	15.70	15.10	15.70	10,879
10 Oct 12	15.49000 -0.41	16.00	15.30	15.70	7,243
09 Oct 12	15.90000 +0.00	16.10	15.70	15.70	4,682
08 Oct 12	15.90000 -0.40	16.50	15.50	16.50	6,883
05 Oct 12	16.30000 -0.20	16.50	16.00	16.50	4,555
04 Oct 12	16.50000 +0.30	16.50	16.00	16.10	6,468
03 Oct 12	16.20000 -0.20	16.50	16.00	16.40	5,249
02 Oct 12	16.40000 +0.20	16.70	16.10	16.10	3,649
01 Oct 12	16.20000 -0.10	16.90	16.10	16.40	5,248
28 Sep 12	16.30000 -0.10	16.60	16.20	16.36	5,777
27 Sep 12	16.40000 +0.00	16.60	16.00	16.40	3,952
26 Sep 12	16.40000 -0.30	17.50	16.30	16.70	2,310
25 Sep 12	16.70000 -0.20	17.50	16.20	16.90	7,804
24 Sep 12	16.90000 +0.70	17.00	16.00	16.00	8,458
21 Sep 12	16.20000 -0.60	17.00	16.20	16.80	8,602
20 Sep 12	16.80000 -0.10	17.00	16.30	16.51	9,270
19 Sep 12	16.90000 +0.00	17.10	16.10	16.80	8,426
18 Sep 12	16.90000 +0.10	17.00	14.50	16.80	27,745
17 Sep 12	16.80000 -0.80	17.70	16.70	17.20	10,961
14 Sep 12	17.60000 +0.00	18.10	17.50	17.90	10,483
13 Sep 12	17.60000 -0.10	17.80	17.56	17.80	1,596
12 Sep 12	17.70000 +0.00	17.80	17.50	17.50	1,931
11 Sep 12	17.70000 -0.20	18.10	17.30	17.90	5,237
10 Sep 12	17.90000 +0.30	18.40	17.40	17.40	14,870
07 Sep 12	17.60000 +0.10	17.90	17.20	17.20	5,720
06 Sep 12	17.50000 +0.50	17.80	16.90	17.00	12,064
05 Sep 12	17.00000 -0.06	17.10	16.80	16.80	2,555
04 Sep 12	17.06000 -0.35	17.70	16.90	17.70	5,500
31 Aug 12	17.40800 -0.19	18.00	17.10	18.00	3,007
30 Aug 12	17.60000 -0.20	18.00	17.40	17.70	7,426
29 Aug 12	17.80000 -0.10	18.10	17.60	18.00	3,886
28 Aug 12	17.90000 -0.10	18.20	17.70	17.90	11,291
27 Aug 12	18.00000 +0.00	18.40	17.60	18.00	12,625
24 Aug 12	18.00000 +0.80	18.40	17.20	17.20	11,697
23 Aug 12	17.20000 +0.30	17.80	16.80	16.80	6,741
22 Aug 12	16.90000 +0.10	17.00	16.50	16.60	3,698
21 Aug 12	16.80000 +0.10	17.00	16.50	16.50	6,788
20 Aug 12	16.70000 -0.29	17.00	16.30	17.00	4,535
17 Aug 12	16.98800 +0.29	17.00	16.70	16.90	5,574
16 Aug 12	16.70000 -0.30	17.20	16.50	17.00	11,128
15 Aug 12	17.00000 -0.60	17.32	16.80	17.30	11,672
14 Aug 12	17.60000 +0.00	18.00	17.00	17.60	7,837
13 Aug 12	17.60000 -0.40	18.20	17.50	18.20	5,012
10 Aug 12	18.00000 -0.10	18.50	17.50	18.20	5,722
09 Aug 12	18.10000 +1.10	19.00	17.30	17.30	14,514
08 Aug 12	17.00000 -3.90	20.30	16.20	20.30	76,818
07 Aug 12	20.90000 +0.00	21.80	20.90	21.00	10,598
06 Aug 12	20.90000 +0.20	21.70	20.80	20.80	5,215
03 Aug 12	20.70000 -0.10	23.30	20.40	21.20	27,396
02 Aug 12	20.80000 -3.20	22.70	20.00	22.70	67,784
01 Aug 12	24.00000 -3.60	29.60	22.90	27.70	37,332
31 Jul 12	27.60000 -1.80	29.50	27.60	29.50	21,259
30 Jul 12	29.40000 +1.80	32.40	28.10	29.60	57,169
27 Jul 12	27.60000 +3.70	30.80	24.50	24.50	61,645
26 Jul 12	23.90000 +0.90	27.00	23.90	26.10	18,957
25 Jul 12	23.00000 -1.80	24.73	23.00	24.60	5,263
24 Jul 12	24.80000 +1.68	25.90	23.40	23.40	21,783
23 Jul 12	23.12000 -0.98	23.60	22.10	23.60	8,729
20 Jul 12	24.10000 -3.30	26.40	23.60	26.20	37,146
19 Jul 12	27.40000 +6.00	35.00	23.90	24.40	136,695
18 Jul 12	21.40000 +0.90	22.10	20.30	20.50	7,983
17 Jul 12	20.50000 -0.90	22.10	19.90	21.20	4,885
16 Jul 12	21.40000 +0.20	22.00	20.70	21.00	1,704
13 Jul 12	21.20000 -0.40	22.00	21.01	21.60	3,655
12 Jul 12	21.60000 -0.30	22.08	21.60	21.60	548
11 Jul 12	21.90000 -0.10	22.40	21.60	22.30	2,210
10 Jul 12	22.00000 -0.50	23.10	22.00	23.10	3,810
09 Jul 12	22.50000 +0.30	23.20	22.00	22.00	3,824
06 Jul 12	22.20000 -0.20	22.60	21.10	22.38	3,547
05 Jul 12	22.40000 +0.50	22.70	21.30	22.10	5,641
03 Jul 12	21.90000 -0.50	22.40	21.61	22.00	1,864
02 Jul 12	22.40000 -0.70	23.10	21.00	23.10	9,985
29 Jun 12	23.10000 -0.20	26.00	22.20	23.30	11,632
28 Jun 12	23.30000 -0.20	27.00	22.00	24.90	24,950
27 Jun 12	23.50000 +1.00	28.00	23.00	24.00	79,175
26 Jun 12	22.49900 +3.70	23.50	18.80	18.80	13,681
25 Jun 12	18.80000 -0.10	18.80	17.80	18.70	1,458
22 Jun 12	18.90000 +1.10	18.90	18.00	18.10	1,709
21 Jun 12	17.80000 -1.70	19.50	17.80	19.50	6,018
20 Jun 12	19.50000 +0.30	19.60	19.10	19.10	1,617
19 Jun 12	19.20000 +0.40	19.50	18.50	18.50	2,017
18 Jun 12	18.80000 +0.70	18.90	18.00	18.00	4,499
15 Jun 12	18.10000 -0.50	18.70	18.00	18.40	3,615
14 Jun 12	18.60100 -0.10	19.00	18.50	18.90	1,060
13 Jun 12	18.70000 -0.20	19.40	18.10	18.10	1,570
12 Jun 12	18.90000 -0.40	19.30	18.39	19.30	972
11 Jun 12	19.30100 -0.60	19.90	19.30	19.90	570
08 Jun 12	19.90000 -0.80	20.60	19.30	20.50	4,545
07 Jun 12	20.69500 +1.39	21.40	19.40	19.40	5,447
06 Jun 12	19.30900 +0.51	19.50	19.00	19.00	869
05 Jun 12	18.80000 +0.90	19.60	18.20	18.20	1,769
04 Jun 12	17.90000 -1.00	19.60	17.60	18.30	6,622
01 Jun 12	18.90000 -0.90	21.00	18.70	19.90	4,310
31 May 12	19.80000 -0.60	20.70	19.80	20.70	2,614
30 May 12	20.40000 -0.10	20.70	20.00	20.20	745
29 May 12	20.50000 -0.60	21.50	20.30	21.10	5,928
25 May 12	21.10000 +0.60	21.20	20.20	20.60	1,957
24 May 12	20.50000 -0.10	21.00	19.50	20.70	2,975
23 May 12	20.60000 -0.30	21.00	20.40	20.70	2,142
22 May 12	20.90000 +0.60	21.40	20.00	20.50	2,067
21 May 12	20.30000 +0.30	20.90	19.00	20.10	4,134
18 May 12	20.00000 -1.25	21.50	19.90	21.50	5,206
17 May 12	21.25000 -0.45	22.00	21.00	21.80	1,841
16 May 12	21.70000 +0.30	22.40	21.30	21.80	3,174
15 May 12	21.40000 +0.10	21.90	20.30	21.20	6,680
14 May 12	21.30000 -0.60	22.00	21.10	21.90	1,206
11 May 12	21.90000 +0.30	22.10	21.20	21.50	1,147
10 May 12	21.60000 -0.10	21.80	21.20	21.60	1,363
09 May 12	21.70000 -1.20	23.00	21.14	22.80	5,232
08 May 12	22.90000 +0.70	24.50	22.60	23.00	13,355
07 May 12	22.20000 +1.00	22.80	21.40	21.50	5,605
04 May 12	21.20000 -1.00	22.10	21.20	22.10	2,243
03 May 12	22.20000 -0.30	22.90	21.70	22.00	3,785
02 May 12	22.50000 +0.00	23.60	21.60	21.70	2,229
01 May 12	22.50000 -0.50	24.30	21.80	22.80	6,857
30 Apr 12	23.00000 -1.00	24.00	23.00	23.90	6,328
27 Apr 12	24.00000 -0.40	24.90	23.80	24.90	3,308
26 Apr 12	24.40000 +0.20	24.90	23.50	24.80	5,999
25 Apr 12	24.20000 -0.40	25.00	22.90	24.90	18,715
24 Apr 12	24.60000 +1.60	25.50	23.10	24.20	33,594
23 Apr 12	23.00000 +1.30	23.40	21.50	21.50	23,212
20 Apr 12	21.70000 +0.60	21.80	21.40	21.40	5,270
19 Apr 12	21.10000 +0.70	21.50	20.30	20.30	7,363
18 Apr 12	20.40000 -0.90	21.40	20.10	21.40	9,171
17 Apr 12	21.30000 +1.80	22.00	20.00	20.00	21,132
16 Apr 12	19.50000 +1.20	20.00	18.50	19.00	7,344
13 Apr 12	18.30000 +1.50	18.80	16.80	16.80	4,781
12 Apr 12	16.80000 +0.00	17.10	16.20	16.90	2,428
11 Apr 12	16.80000 +0.60	17.00	16.00	16.20	2,918
10 Apr 12	16.20000 +0.50	17.00	15.70	15.70	3,762
09 Apr 12	15.70000 -0.30	16.10	14.70	16.00	5,049
05 Apr 12	16.00000 -1.00	17.30	16.00	16.60	8,754
04 Apr 12	17.00000 -0.60	18.00	16.60	17.80	5,289
03 Apr 12	17.60000 -0.85	18.80	17.60	18.80	6,156
02 Apr 12	18.45000 -0.15	19.20	18.00	19.20	7,389
30 Mar 12	18.60000 -1.10	20.40	18.30	19.70	8,800
29 Mar 12	19.70000 -0.80	20.70	19.20	20.50	7,392
28 Mar 12	20.50000 -4.47	23.80	19.70	23.50	46,793
27 Mar 12	24.97000 +6.67	26.00	19.60	20.50	86,802
26 Mar 12	18.30000 +2.20	18.70	16.10	16.30	11,405
23 Mar 12	16.10000 +0.30	16.20	15.55	15.80	2,332
22 Mar 12	15.80000 +0.20	15.90	15.10	15.60	4,122
21 Mar 12	15.60000 -0.10	16.30	15.30	16.00	2,819
20 Mar 12	15.70000 -0.80	16.60	15.70	16.60	4,438
19 Mar 12	16.50000 -0.90	17.60	15.90	17.60	9,226
16 Mar 12	17.40000 +0.50	18.50	17.00	17.00	2,943
15 Mar 12	16.90000 -1.10	17.80	16.60	17.80	3,845
14 Mar 12	18.00000 +0.20	19.19	17.10	17.80	4,356
13 Mar 12	17.79900 +0.30	18.40	17.60	17.70	4,307
12 Mar 12	17.50000 +0.40	17.90	17.20	17.60	3,178
09 Mar 12	17.10000 -0.80	18.30	17.00	17.90	7,256
08 Mar 12	17.90000 -0.20	18.50	17.70	18.40	3,488
07 Mar 12	18.10000 -1.10	19.50	17.50	19.00	4,435
06 Mar 12	19.20000 -1.80	22.10	18.80	20.60	22,151
05 Mar 12	21.00000 +1.50	22.00	18.30	19.50	27,139
02 Mar 12	19.50000 -0.90	21.30	19.50	20.10	9,583
01 Mar 12	20.40000 -1.00	21.89	20.10	21.70	7,477
29 Feb 12	21.40000 -2.80	24.40	20.50	24.30	29,389
28 Feb 12	24.20000 +2.70	28.50	23.10	28.00	90,815
27 Feb 12	21.50000 +4.10	24.30	20.00	22.50	66,711
24 Feb 12	17.40000 +5.70	17.40	11.80	11.80	45,029
23 Feb 12	11.70000 +0.05	11.90	11.60	11.80	1,869
22 Feb 12	11.65000 +0.15	12.00	11.20	11.30	4,264
21 Feb 12	11.50000 -0.10	11.80	11.20	11.80	1,238
17 Feb 12	11.60000 +0.10	12.00	11.50	11.50	2,714
16 Feb 12	11.50000 -0.10	11.70	11.20	11.60	2,777
15 Feb 12	11.60000 +0.00	11.90	11.40	11.90	2,949
14 Feb 12	11.60000 -0.40	11.90	11.50	11.80	2,580
13 Feb 12	12.00000 -0.31	13.30	11.60	12.20	2,576
10 Feb 12	12.31000 -0.09	12.50	12.10	12.30	1,734
09 Feb 12	12.40000 +0.00	13.00	11.60	11.60	5,517
08 Feb 12	12.40000 -0.40	12.80	11.40	12.80	10,502
07 Feb 12	12.80000 -0.20	13.60	12.50	13.20	6,339
06 Feb 12	13.00000 +0.30	13.40	12.60	12.60	7,215
03 Feb 12	12.70000 +0.30	13.60	11.90	11.90	11,035
02 Feb 12	12.40000 +0.70	12.40	11.90	12.00	4,121
01 Feb 12	11.70000 -0.30	12.30	11.35	12.00	3,187
31 Jan 12	12.00000 +0.20	12.00	11.50	11.65	2,879
30 Jan 12	11.80000 -0.30	12.00	11.30	12.00	2,739
27 Jan 12	12.10000 +0.50	12.30	11.30	11.50	6,584
26 Jan 12	11.60000 -0.49	11.90	11.20	11.90	9,845
25 Jan 12	12.09000 +0.09	12.20	11.60	12.20	11,590
24 Jan 12	12.00000 +0.00	12.20	11.91	12.00	4,257
23 Jan 12	12.00000 +0.20	12.10	11.60	11.60	3,897
20 Jan 12	11.80000 -0.10	12.00	11.60	11.90	3,192
19 Jan 12	11.90000 +0.00	12.20	11.51	11.80	8,025
18 Jan 12	11.90000 +0.20	12.10	11.70	11.80	2,997
17 Jan 12	11.70000 -0.30	12.10	11.70	12.10	1,205
13 Jan 12	12.00000 +0.00	12.20	11.80	12.00	1,888
12 Jan 12	12.00000 +0.20	12.10	11.50	11.70	5,723
11 Jan 12	11.80000 -0.50	12.50	11.70	12.50	3,644
10 Jan 12	12.30000 -0.10	12.40	11.81	12.40	4,793
09 Jan 12	12.40000 +0.30	12.40	12.00	12.00	5,034
06 Jan 12	12.10000 +0.40	12.30	11.60	11.80	5,373
05 Jan 12	11.70000 -0.20	12.10	11.50	12.00	2,485
04 Jan 12	11.90000 +0.40	11.90	11.40	11.80	3,570
03 Jan 12	11.50000 +0.40	11.90	11.10	11.30	4,211
30 Dec 11	11.10000 +0.10	11.10	10.30	11.00	10,482
29 Dec 11	11.00000 -0.40	11.50	10.80	11.20	5,940
28 Dec 11	11.40000 -0.70	12.00	11.20	12.00	3,350
27 Dec 11	12.10000 -0.20	12.70	12.00	12.30	1,539
23 Dec 11	12.30000 +0.00	12.70	12.00	12.70	9,902
22 Dec 11	12.30000 +0.40	13.19	11.90	12.00	9,818
21 Dec 11	11.90000 +0.10	12.00	11.50	11.50	5,579
20 Dec 11	11.80000 +0.80	11.90	11.00	11.00	7,963
19 Dec 11	11.00000 -0.50	12.00	11.00	11.30	6,701
16 Dec 11	11.50000 -0.25	12.00	11.50	11.50	3,054
15 Dec 11	11.75000 +0.05	12.00	11.70	11.70	3,954
14 Dec 11	11.70000 -0.30	11.90	11.00	11.60	7,898
13 Dec 11	12.00000 -1.50	13.60	11.88	13.60	6,085
12 Dec 11	13.50000 +0.92	13.90	12.00	12.50	15,391
09 Dec 11	12.58000 -0.22	13.07	11.80	12.50	10,543
08 Dec 11	12.80000 -0.40	13.50	12.80	13.10	6,926
07 Dec 11	13.20000 +0.00	13.40	12.90	13.10	3,679
06 Dec 11	13.20000 +0.00	13.70	12.50	13.00	7,942
05 Dec 11	13.20000 -0.80	14.00	12.40	14.00	11,296
02 Dec 11	14.00000 -0.10	15.60	13.71	14.90	15,053
01 Dec 11	14.10000 -0.30	14.40	13.70	14.10	5,042
30 Nov 11	14.40000 +1.00	14.40	12.81	13.90	12,373
29 Nov 11	13.40000 +1.30	13.90	11.90	12.40	10,160
28 Nov 11	12.10000 +0.10	12.40	11.90	12.10	7,724
25 Nov 11	12.00000 +0.20	12.29	11.80	12.00	8,736
23 Nov 11	11.80000 +0.00	12.00	11.00	12.00	13,136
22 Nov 11	11.80000 +1.00	12.60	11.40	11.50	17,568
21 Nov 11	10.80000 -1.80	12.50	10.20	12.50	24,896
18 Nov 11	12.60000 -0.80	13.50	12.60	13.10	7,784
17 Nov 11	13.40000 +0.00	14.60	13.00	14.60	7,746
16 Nov 11	13.40000 -0.60	14.60	13.30	14.00	14,602
15 Nov 11	14.00000 -1.90	15.80	13.60	15.80	40,072
14 Nov 11	15.90000 -4.35	20.90	15.21	18.20	50,807
11 Nov 11	20.25000 -19.05	39.40	14.00	39.00	133,112
10 Nov 11	39.30000 -2.30	42.01	39.20	41.90	10,549
09 Nov 11	41.60000 -0.60	41.60	39.00	41.30	11,135
08 Nov 11	42.20000 -1.80	44.95	40.61	43.50	20,416
07 Nov 11	44.00000 +2.60	45.00	40.30	41.00	20,311
04 Nov 11	41.40000 -4.50	46.00	40.20	45.40	30,570
03 Nov 11	45.90000 -0.40	47.90	44.90	47.20	16,038
02 Nov 11	46.30000 -0.30	48.10	45.60	47.60	11,751
01 Nov 11	46.60000 +0.70	47.10	43.50	44.80	9,288
31 Oct 11	45.90000 -0.20	47.50	44.51	46.60	17,658
28 Oct 11	46.10000 +5.00	47.00	40.80	40.90	23,813
27 Oct 11	41.10000 -0.10	42.00	40.80	42.00	8,523
26 Oct 11	41.20000 +1.10	41.40	40.29	40.90	2,288
25 Oct 11	40.10000 -1.40	41.50	40.10	41.50	2,944
24 Oct 11	41.49900 +0.00	42.00	41.16	41.60	7,722
21 Oct 11	41.50000 +0.33	42.50	40.50	42.50	6,890
20 Oct 11	41.17100 +1.37	41.20	38.60	39.90	6,135
19 Oct 11	39.80000 +0.50	40.50	38.50	39.40	5,086
18 Oct 11	39.30000 -1.60	40.70	39.00	40.50	7,456
17 Oct 11	40.90000 -0.30	41.00	40.00	41.00	3,524
14 Oct 11	41.20000 +0.10	41.70	40.00	41.30	4,922
13 Oct 11	41.10000 -0.10	41.50	40.00	40.90	2,375
12 Oct 11	41.20000 -1.20	43.60	40.50	42.70	9,198
11 Oct 11	42.40000 +1.40	43.10	40.30	41.40	7,969
10 Oct 11	41.00000 +1.70	42.50	39.70	40.20	7,507
07 Oct 11	39.30000 -0.40	40.80	38.40	39.60	2,467
06 Oct 11	39.69900 +2.40	39.70	37.70	37.80	4,448
05 Oct 11	37.30000 -0.60	40.30	36.60	38.00	8,271
04 Oct 11	37.90000 -1.60	39.50	36.60	39.50	6,591
03 Oct 11	39.50000 -3.20	43.20	39.10	42.10	11,801
30 Sep 11	42.70000 -0.90	44.30	42.00	43.70	3,228
29 Sep 11	43.60000 -0.40	46.10	43.50	44.70	7,076
28 Sep 11	44.00000 +0.50	44.80	43.00	44.30	6,426
27 Sep 11	43.50000 +1.60	44.00	41.60	42.30	6,953
26 Sep 11	41.90000 +0.60	41.90	41.40	41.50	3,472
23 Sep 11	41.30000 -1.40	43.39	41.00	42.90	7,446
22 Sep 11	42.70000 -1.70	43.90	42.70	43.60	3,852
21 Sep 11	44.40000 -0.60	45.60	43.99	45.50	3,621
20 Sep 11	45.00000 +0.70	45.00	43.50	44.40	3,270
19 Sep 11	44.30000 -0.10	44.80	43.10	43.60	3,190
16 Sep 11	44.40000 +0.40	44.58	43.20	44.00	3,202
15 Sep 11	44.00000 +0.40	45.80	43.60	43.60	3,454
14 Sep 11	43.60000 +0.50	44.00	42.00	42.70	4,908
13 Sep 11	43.10000 +0.00	43.60	43.00	43.10	2,069
12 Sep 11	43.10000 -1.20	43.90	43.10	43.20	2,028
09 Sep 11	44.30000 -1.05	46.40	43.90	45.10	4,199
08 Sep 11	45.34600 +0.25	45.70	45.00	45.10	1,662
07 Sep 11	45.10000 +1.00	45.80	43.80	44.50	2,159
06 Sep 11	44.10000 -0.30	44.50	43.40	44.00	1,494
02 Sep 11	44.40000 +0.10	44.50	43.30	43.30	1,105
01 Sep 11	44.30000 -0.20	44.90	43.10	43.50	1,187
31 Aug 11	44.50000 -0.90	45.70	43.78	45.70	3,337
30 Aug 11	45.40000 -0.80	47.40	45.00	46.10	4,453
29 Aug 11	46.20000 +1.90	46.90	44.50	44.80	4,824
26 Aug 11	44.30000 +0.90	44.80	42.90	42.90	2,724
25 Aug 11	43.40000 -0.70	44.20	43.00	44.20	1,202
24 Aug 11	44.10000 +0.80	44.50	42.94	42.94	3,469
23 Aug 11	43.30000 -0.10	43.30	41.70	43.10	2,261
22 Aug 11	43.40000 -0.20	44.40	42.50	43.90	2,622
19 Aug 11	43.60000 -0.45	44.80	43.50	44.00	1,522
18 Aug 11	44.05000 -0.05	44.60	43.10	43.40	2,019
17 Aug 11	44.10000 -0.20	45.59	42.90	45.10	3,756
16 Aug 11	44.30000 +1.70	44.60	42.60	42.60	3,000
15 Aug 11	42.60000 +0.50	43.80	42.30	42.40	2,521
12 Aug 11	42.10000 +0.00	43.10	41.90	42.50	1,763
11 Aug 11	42.10000 +0.60	42.65	41.00	41.50	4,084
10 Aug 11	41.50000 -0.30	41.80	40.60	41.20	4,405
09 Aug 11	41.80000 +0.50	42.70	40.70	41.40	7,479
08 Aug 11	41.30000 -1.40	42.00	40.00	40.00	16,612
05 Aug 11	42.70000 -1.14	43.80	40.00	43.80	12,252
04 Aug 11	43.84000 -3.76	47.30	43.20	47.30	9,197
03 Aug 11	47.60000 +0.50	47.80	45.90	47.20	2,073
02 Aug 11	47.10000 -1.30	48.70	46.90	48.30	4,262
01 Aug 11	48.40000 +1.40	49.40	47.40	47.60	3,800
29 Jul 11	47.00000 +0.00	47.30	46.50	47.00	1,298
28 Jul 11	47.00000 +0.10	47.60	46.91	47.30	2,004
27 Jul 11	46.90000 -1.90	48.50	45.60	47.90	6,427
26 Jul 11	48.80000 -0.30	49.30	47.70	49.30	1,665
25 Jul 11	49.10000 -1.79	49.80	47.70	49.70	8,673
22 Jul 11	50.89000 +0.39	50.90	50.20	50.70	6,396
21 Jul 11	50.50000 +0.30	51.00	48.20	50.40	3,816
20 Jul 11	50.20000 -0.10	50.90	50.20	50.80	2,000
19 Jul 11	50.30000 +1.30	50.70	48.50	49.50	5,301
18 Jul 11	49.00000 -1.50	50.40	48.00	50.20	8,879
15 Jul 11	50.50000 -1.10	51.60	49.60	51.60	12,329
14 Jul 11	51.60000 +1.40	52.30	50.40	50.50	15,902
13 Jul 11	50.20000 +0.70	50.50	49.60	49.60	6,784
12 Jul 11	49.50000 +1.30	49.90	48.20	48.20	5,764
11 Jul 11	48.20000 -0.50	48.70	47.60	48.40	4,068
08 Jul 11	48.70000 +0.90	48.90	45.50	48.90	6,710
07 Jul 11	47.80000 +2.50	47.80	45.50	45.70	7,200
06 Jul 11	45.30000 +0.60	46.10	43.70	44.80	5,507
05 Jul 11	44.70000 +1.70	44.80	42.70	42.70	4,739
01 Jul 11	43.00000 +0.20	43.30	42.50	42.80	3,074
30 Jun 11	42.80000 +0.50	42.80	42.10	42.70	1,785
29 Jun 11	42.30000 +1.40	42.70	41.00	41.20	4,646
28 Jun 11	40.90000 -1.30	41.77	40.10	41.50	7,056
27 Jun 11	42.20000 -0.90	43.70	41.90	42.90	4,299
24 Jun 11	43.10000 +0.60	43.30	41.80	42.30	3,467
23 Jun 11	42.50000 +0.40	42.50	41.00	41.50	3,011
22 Jun 11	42.10000 +1.10	42.50	40.80	41.00	2,382
21 Jun 11	41.00000 +1.00	41.00	39.70	39.90	2,353
20 Jun 11	40.00000 -0.30	40.50	39.80	40.50	2,470
17 Jun 11	40.30000 +0.35	40.50	39.70	40.50	2,682
16 Jun 11	39.95000 -0.25	41.20	39.95	40.50	645
15 Jun 11	40.20000 +0.20	41.70	39.70	39.70	3,350
14 Jun 11	40.00000 +1.00	41.60	39.00	41.50	5,581
13 Jun 11	39.00000 -1.60	41.80	39.00	41.80	3,811
10 Jun 11	40.60000 -1.80	42.90	40.60	42.40	3,965
09 Jun 11	42.40000 -0.10	42.90	41.20	42.50	5,650
08 Jun 11	42.50000 -0.50	44.60	42.10	43.00	5,377
07 Jun 11	43.00000 -0.30	43.90	42.70	43.50	3,382
06 Jun 11	43.30000 -0.20	44.00	42.50	43.40	8,711
03 Jun 11	43.50000 +0.50	45.30	43.00	43.10	9,669
02 Jun 11	43.00000 -2.00	45.00	43.00	44.40	5,473
01 Jun 11	45.00000 +0.30	45.50	43.50	45.30	8,494
31 May 11	44.70000 +1.50	45.40	41.50	43.90	20,806
27 May 11	43.20000 +1.20	43.96	42.30	42.30	5,298
26 May 11	42.00000 +0.50	43.10	41.69	41.70	4,618
25 May 11	41.50000 +1.00	43.10	40.99	41.00	9,408
24 May 11	40.50000 +1.20	41.10	37.70	38.90	12,094
23 May 11	39.30000 -1.20	41.00	38.60	41.00	6,345
20 May 11	40.50000 +1.50	41.70	39.00	39.40	8,141
19 May 11	39.00000 +3.60	39.80	35.70	35.70	13,322
18 May 11	35.40000 +0.20	36.20	35.00	35.20	11,473
17 May 11	35.20000 -2.60	39.50	35.20	38.00	9,497
16 May 11	37.80000 -0.70	39.60	37.80	38.70	6,633
13 May 11	38.50000 -0.30	39.40	38.30	39.40	3,312
12 May 11	38.80000 -0.50	39.50	38.40	39.20	4,052
11 May 11	39.30000 +1.10	40.40	38.00	38.50	5,468
10 May 11	38.20000 -2.00	40.21	37.80	40.20	9,910
09 May 11	40.20000 -1.80	42.30	40.10	42.30	6,632
06 May 11	42.00000 +0.80	42.50	40.20	41.80	2,463
05 May 11	41.20000 -1.30	42.24	40.40	42.20	5,318
04 May 11	42.50000 -1.20	44.50	41.60	43.50	8,864
03 May 11	43.70000 -0.30	46.80	43.50	44.50	11,899
02 May 11	44.00000 +0.40	44.70	43.20	43.50	2,967
29 Apr 11	43.60000 +0.00	43.90	43.10	43.40	3,257
28 Apr 11	43.60000 +0.20	43.90	42.70	43.40	2,918
27 Apr 11	43.40000 -0.20	43.90	42.50	43.90	2,723
26 Apr 11	43.60000 +0.10	43.80	42.50	43.30	1,844
25 Apr 11	43.50000 -0.30	43.80	42.90	43.60	3,350
21 Apr 11	43.80000 +0.00	44.40	43.40	43.50	3,144
20 Apr 11	43.80000 +0.00	44.10	42.80	43.70	3,074
19 Apr 11	43.80000 +0.20	44.50	43.10	43.60	3,132
18 Apr 11	43.60000 -0.20	43.80	41.00	43.60	6,854
15 Apr 11	43.80000 -1.20	45.60	43.30	45.30	13,577
14 Apr 11	45.00000 +1.50	45.00	43.10	43.10	4,828
13 Apr 11	43.50000 +0.00	44.10	42.80	43.80	7,013
12 Apr 11	43.50000 +1.90	44.30	42.00	42.00	12,850
11 Apr 11	41.60000 +2.10	41.70	39.21	39.50	10,025
08 Apr 11	39.50000 -0.10	40.00	39.30	39.50	1,092
07 Apr 11	39.60000 +0.20	40.00	39.40	39.50	3,749
06 Apr 11	39.40000 -0.10	40.09	39.30	39.50	3,069
05 Apr 11	39.50000 -0.50	40.40	39.00	39.70	2,225
04 Apr 11	39.99900 +0.30	40.50	39.40	40.00	3,999
01 Apr 11	39.70000 +0.50	40.30	38.80	39.20	3,272
31 Mar 11	39.20000 +0.00	39.30	38.60	38.90	807
30 Mar 11	39.19900 +0.60	39.30	38.60	39.10	1,843
29 Mar 11	38.60000 -0.50	39.10	38.00	39.00	3,946
28 Mar 11	39.10000 -0.10	39.40	38.70	39.20	2,000
25 Mar 11	39.20000 -1.40	40.80	39.00	40.80	4,132
24 Mar 11	40.60000 +1.10	40.90	39.01	39.50	4,115
23 Mar 11	39.50000 +0.40	39.60	38.80	39.01	3,178
22 Mar 11	39.10000 +0.00	40.00	39.10	39.40	976
21 Mar 11	39.10000 -0.70	39.70	38.80	39.70	3,530
18 Mar 11	39.80000 +0.80	39.90	38.90	38.90	2,356
17 Mar 11	39.00000 -0.10	39.60	39.00	39.60	844
16 Mar 11	39.10000 -1.60	40.70	38.70	40.70	3,259
15 Mar 11	40.70000 +0.12	40.80	37.90	39.70	10,203
14 Mar 11	40.58000 +0.58	40.90	39.90	39.90	3,824
11 Mar 11	40.00000 +1.02	40.00	38.50	38.50	2,888
10 Mar 11	38.98000 -0.02	39.40	37.80	39.00	9,428
09 Mar 11	39.00000 -0.80	40.30	39.00	40.00	2,991
08 Mar 11	39.80000 +1.30	40.80	37.90	38.70	12,202
07 Mar 11	38.50000 -0.20	39.00	38.50	38.60	1,526
04 Mar 11	38.70000 +0.20	39.00	38.10	39.00	1,850
03 Mar 11	38.50000 -0.20	39.40	38.20	38.80	4,212
02 Mar 11	38.70000 -0.70	39.60	37.80	39.50	5,796
01 Mar 11	39.40000 -0.10	39.60	38.80	39.60	3,307
28 Feb 11	39.50000 +1.10	40.50	38.50	38.90	9,714
25 Feb 11	38.40000 +0.30	38.80	38.00	38.10	6,369
24 Feb 11	38.10000 +0.00	38.80	37.80	37.90	1,503
23 Feb 11	38.10000 +0.10	40.00	37.50	38.00	5,557
22 Feb 11	38.00000 -0.40	38.60	37.60	38.00	6,641
18 Feb 11	38.40000 -0.20	39.01	38.00	38.30	6,889
17 Feb 11	38.60000 +0.10	39.10	37.90	38.70	4,996
16 Feb 11	38.50000 -2.30	40.80	37.50	40.80	14,523
15 Feb 11	40.80000 +0.10	41.20	39.55	40.30	2,420
14 Feb 11	40.70000 +0.60	40.90	38.60	40.00	5,889
11 Feb 11	40.10000 -0.90	41.20	39.00	41.10	11,237
10 Feb 11	41.00000 +0.00	41.80	40.00	40.10	6,780
09 Feb 11	41.00000 -1.50	42.30	41.00	41.40	5,047
08 Feb 11	42.50000 +1.50	42.50	40.30	42.00	7,930
07 Feb 11	41.00000 -3.20	45.10	40.25	44.50	25,840
04 Feb 11	44.20000 -4.10	48.00	44.00	47.60	21,779
03 Feb 11	48.30000 +1.00	50.00	47.10	47.10	13,208
02 Feb 11	47.30000 -0.80	48.00	45.00	46.50	10,740
01 Feb 11	48.10000 -1.90	50.00	46.60	49.90	20,716
31 Jan 11	50.00000 +1.20	50.40	47.30	49.00	12,358
28 Jan 11	48.80000 +1.20	49.00	46.80	48.30	12,045
27 Jan 11	47.60000 +2.10	48.30	45.80	45.89	8,449
26 Jan 11	45.50000 +0.50	46.80	45.45	46.00	5,629
25 Jan 11	45.00000 +0.00	45.50	44.60	45.00	5,049
24 Jan 11	45.00000 -0.30	46.30	44.70	45.00	9,520
21 Jan 11	45.30000 -1.60	46.80	43.00	46.30	15,441
20 Jan 11	46.90000 -1.60	49.10	46.20	49.10	6,095
19 Jan 11	48.50000 -0.60	49.20	45.80	47.60	10,327
18 Jan 11	49.10000 -0.90	49.90	46.70	49.50	12,399
14 Jan 11	50.00000 -0.20	50.20	49.50	50.20	4,214
13 Jan 11	50.20000 -0.20	51.50	49.80	50.80	6,069
12 Jan 11	50.40000 -0.10	51.00	50.20	50.80	1,969
11 Jan 11	50.50000 -0.40	51.00	49.10	51.00	5,824
10 Jan 11	50.90000 +1.00	51.00	49.90	50.70	4,771
07 Jan 11	49.90000 -0.60	50.80	49.00	50.60	11,003
06 Jan 11	50.50000 -0.10	50.80	50.00	50.80	4,833
05 Jan 11	50.60000 +0.40	50.80	50.00	50.10	6,915
04 Jan 11	50.20000 -0.30	51.50	50.00	50.30	11,386
03 Jan 11	50.50000 -0.60	51.10	50.00	50.80	15,149
31 Dec 10	51.10000 +0.60	51.40	50.20	50.50	8,589
30 Dec 10	50.50000 -0.32	51.35	50.21	50.50	15,815
29 Dec 10	50.82000 -0.98	51.90	50.50	51.40	16,074
28 Dec 10	51.80000 -0.10	52.90	50.10	51.50	28,306
27 Dec 10	51.90000 -11.70	52.00	42.60	48.50	121,138
23 Dec 10	63.60000 -1.10	66.00	62.10	65.00	22,643
22 Dec 10	64.70000 -2.60	72.20	63.60	68.00	53,362
21 Dec 10	67.30000 +8.50	67.70	58.90	59.40	47,864
20 Dec 10	58.80000 +1.80	59.40	56.50	57.90	17,060
17 Dec 10	57.00000 -0.80	59.00	57.00	57.15	22,984
16 Dec 10	57.80000 +2.10	57.80	54.10	55.70	7,407
15 Dec 10	55.70000 +0.40	55.80	54.80	54.90	5,080
14 Dec 10	55.30000 -0.60	56.40	53.90	56.40	6,552
13 Dec 10	55.90000 -0.30	57.80	55.10	56.00	14,077
10 Dec 10	56.20000 +3.80	56.40	52.50	52.80	9,528
09 Dec 10	52.40000 -2.90	54.20	51.10	53.70	24,313
08 Dec 10	55.30000 -3.30	58.80	54.90	58.80	13,998
07 Dec 10	58.60000 -0.10	59.70	58.00	59.30	12,612
06 Dec 10	58.70000 +5.70	60.70	53.50	54.00	23,527
03 Dec 10	53.00000 -0.20	53.50	52.00	53.00	7,416
02 Dec 10	53.20000 -0.70	55.80	53.00	54.50	9,220
01 Dec 10	53.90000 +2.40	54.30	52.90	54.30	6,207
30 Nov 10	51.50000 -0.60	53.00	51.50	52.30	7,428
29 Nov 10	52.10000 -2.64	56.01	51.50	53.60	11,435
26 Nov 10	54.74000 -0.06	56.50	53.00	54.50	4,975
24 Nov 10	54.80000 -1.00	57.50	54.70	57.50	7,369
23 Nov 10	55.80000 +4.00	55.80	51.20	51.80	10,067
22 Nov 10	51.80000 -2.60	53.20	51.30	53.20	11,395
19 Nov 10	54.39900 +2.60	54.49	50.10	51.10	14,868
18 Nov 10	51.80000 -0.70	53.00	51.30	52.50	8,806
17 Nov 10	52.50000 -1.30	54.20	52.20	54.20	4,601
16 Nov 10	53.80000 -0.10	53.90	52.80	53.40	11,900
15 Nov 10	53.90000 +0.10	55.00	52.50	54.00	10,023
12 Nov 10	53.80000 -1.50	55.60	51.20	55.60	14,732
11 Nov 10	55.30000 -2.50	58.20	55.30	57.90	5,692
10 Nov 10	57.80000 +0.20	58.50	57.00	58.10	8,743
09 Nov 10	57.60000 -1.20	58.30	56.80	58.00	18,303
08 Nov 10	58.80000 -0.99	61.30	58.40	59.80	16,166
05 Nov 10	59.79000 +1.29	60.00	56.60	59.00	11,589
04 Nov 10	58.50000 +0.50	59.00	57.00	57.50	11,368
03 Nov 10	58.00000 +0.20	59.00	57.50	57.80	7,096
02 Nov 10	57.80000 +0.60	58.60	56.90	58.00	6,742
01 Nov 10	57.20000 -0.90	59.00	57.20	58.90	8,831
29 Oct 10	58.10000 -0.80	59.70	57.90	59.70	7,973
28 Oct 10	58.90000 +1.40	60.00	57.70	58.00	11,686
27 Oct 10	57.50000 -0.10	58.10	57.20	57.60	7,211
26 Oct 10	57.60000 -0.50	59.40	56.80	59.40	7,979
25 Oct 10	58.10000 +2.10	60.00	55.30	57.90	20,683
22 Oct 10	56.00000 -2.90	59.60	53.00	59.60	25,849
21 Oct 10	58.90000 +0.00	61.10	57.10	59.90	16,823
20 Oct 10	58.90000 +2.80	59.00	56.00	56.00	11,008
19 Oct 10	56.10000 -3.60	60.20	56.00	60.00	16,939
18 Oct 10	59.70000 +4.20	60.80	56.11	58.80	32,391
15 Oct 10	55.50000 +3.40	57.80	52.09	52.10	14,925
14 Oct 10	52.10000 +2.70	52.90	49.80	49.80	9,748
13 Oct 10	49.40000 +0.90	50.20	48.90	49.60	7,683
12 Oct 10	48.50000 +1.30	49.70	47.50	47.60	10,329
11 Oct 10	47.20000 +0.70	47.80	46.30	46.50	8,464
08 Oct 10	46.50000 +0.50	46.50	45.70	46.40	8,202
07 Oct 10	46.00000 +0.00	46.50	45.10	46.50	4,145
06 Oct 10	46.00000 +0.00	46.40	45.00	46.20	12,179
05 Oct 10	46.00000 +0.60	46.30	45.50	46.00	10,344
04 Oct 10	45.40000 +0.80	46.00	44.90	45.00	13,289
01 Oct 10	44.60000 +0.80	44.60	42.80	44.40	4,680
30 Sep 10	43.80000 -0.70	44.70	43.60	44.60	2,793
29 Sep 10	44.50000 -0.30	45.20	43.20	45.00	12,010
28 Sep 10	44.80000 +0.50	44.80	43.60	43.80	8,015
27 Sep 10	44.30000 +0.15	45.00	42.50	44.40	3,874
24 Sep 10	44.15000 +0.65	44.80	42.80	43.50	22,134
23 Sep 10	43.50000 +0.70	45.39	42.50	43.70	5,907
22 Sep 10	42.80000 +0.80	43.30	39.10	42.80	5,114
21 Sep 10	42.00000 +0.40	43.70	41.50	41.90	8,362
20 Sep 10	41.60000 -0.90	44.50	40.80	42.30	7,677
17 Sep 10	42.50000 +3.50	44.60	39.20	39.80	10,233
16 Sep 10	39.00000 +1.80	40.49	36.50	36.50	12,261
15 Sep 10	37.20000 +2.20	38.50	35.10	35.10	7,423
14 Sep 10	35.00000 +0.30	35.00	34.30	34.90	548
13 Sep 10	34.70000 +0.40	34.80	34.50	34.70	3,149
10 Sep 10	34.30000 -0.80	36.00	34.30	35.50	4,971
09 Sep 10	35.10000 -0.20	36.50	34.90	35.90	3,215
08 Sep 10	35.30000 +0.00	36.80	34.60	35.90	1,924
07 Sep 10	35.30000 +0.20	35.90	35.00	35.90	2,645
03 Sep 10	35.10000 +0.60	35.90	34.71	35.90	4,543
02 Sep 10	34.50000 -0.10	35.50	34.30	35.24	1,132
01 Sep 10	34.60000 +0.30	35.90	34.01	35.80	6,021
31 Aug 10	34.30000 +1.70	37.50	33.80	35.70	25,465
30 Aug 10	32.60000 -0.50	32.90	32.60	32.60	315
27 Aug 10	33.10000 +0.00	33.30	31.70	33.10	1,800
26 Aug 10	33.10000 -0.30	34.50	32.61	32.90	864
25 Aug 10	33.40000 -0.10	33.50	32.40	33.00	1,479
24 Aug 10	33.50000 +0.90	34.70	32.40	32.50	1,106
23 Aug 10	32.60000 -0.80	34.80	32.60	33.70	866
20 Aug 10	33.40000 +0.60	34.00	32.80	32.80	519
19 Aug 10	32.80000 -1.40	34.90	32.70	34.00	2,643
18 Aug 10	34.20000 +1.00	35.00	33.80	34.50	1,335
17 Aug 10	33.20000 +0.30	34.70	32.70	32.70	930
16 Aug 10	32.90000 -1.90	34.00	32.50	34.00	1,103
13 Aug 10	34.80000 +2.30	34.80	32.10	32.30	655
12 Aug 10	32.50000 -1.00	34.00	32.40	33.20	3,000
11 Aug 10	33.50000 -0.10	34.95	33.20	33.50	1,027
10 Aug 10	33.60000 -0.50	35.00	33.51	34.10	840
09 Aug 10	34.10000 -1.90	35.90	33.30	35.40	2,192
06 Aug 10	36.00000 +1.50	36.40	33.80	34.00	1,300
05 Aug 10	34.50000 -0.10	35.50	33.10	35.50	530
04 Aug 10	34.60000 +2.50	36.00	32.50	32.50	1,230
03 Aug 10	32.10000 -0.90	34.10	32.10	33.40	3,563
02 Aug 10	33.00000 -3.00	36.10	32.70	36.00	3,344
30 Jul 10	36.00000 +2.00	36.00	33.40	35.90	475
29 Jul 10	33.99900 -1.00	34.90	34.00	34.90	497
28 Jul 10	35.00000 +0.90	36.40	34.00	36.40	1,763
27 Jul 10	34.10000 -1.38	36.50	34.10	34.90	1,135
26 Jul 10	35.48000 +0.68	36.50	34.50	34.80	1,299
23 Jul 10	34.80000 +0.30	35.10	34.10	34.20	215
22 Jul 10	34.50000 -0.60	35.10	34.10	35.10	697
21 Jul 10	35.10000 -0.40	36.00	34.80	36.00	905
20 Jul 10	35.50000 +0.00	36.60	34.40	34.40	830
19 Jul 10	35.50000 +0.00	35.50	34.18	35.50	3,757
16 Jul 10	35.50000 +2.80	36.60	34.00	34.40	2,135
15 Jul 10	32.70000 -2.60	32.70	32.70	32.70	12
14 Jul 10	35.30000 +1.80	35.30	33.00	33.00	921
13 Jul 10	33.50000 -1.30	35.50	31.60	33.20	828
12 Jul 10	34.80000 -0.20	35.40	33.70	35.40	376
09 Jul 10	35.00000 +1.50	35.60	33.00	35.60	455
08 Jul 10	33.50000 +1.10	33.50	31.70	32.20	2,330
07 Jul 10	32.40000 +0.20	33.00	31.80	33.00	731
06 Jul 10	32.20000 -0.50	33.00	32.20	32.50	1,372
02 Jul 10	32.70000 -0.30	33.80	32.40	33.30	1,888
01 Jul 10	33.00000 -3.10	36.70	32.60	36.70	4,441
30 Jun 10	36.10000 +3.10	37.50	32.60	33.00	5,798
29 Jun 10	33.00000 -0.70	37.40	32.90	33.90	4,494
28 Jun 10	33.70000 -0.81	34.60	32.60	34.60	3,119
25 Jun 10	34.50500 -1.29	36.60	34.00	35.20	2,546
24 Jun 10	35.80000 -0.20	35.80	35.00	35.50	1,908
23 Jun 10	36.00000 +0.00	36.00	35.30	36.00	348
22 Jun 10	36.00000 +0.10	36.00	35.50	36.00	721
21 Jun 10	35.90000 -0.10	36.70	35.00	36.70	3,643
18 Jun 10	36.00000 -0.80	36.50	35.30	36.00	2,557
17 Jun 10	36.80000 +0.20	36.80	36.10	36.30	829
16 Jun 10	36.60000 -0.20	36.80	35.40	36.20	2,830
15 Jun 10	36.80000 +0.00	37.60	36.41	37.60	3,833
14 Jun 10	36.80000 +0.30	37.80	36.35	36.90	3,458
11 Jun 10	36.50000 +0.00	37.00	35.00	35.40	1,739
10 Jun 10	36.50000 +0.00	37.00	35.40	35.40	2,212
09 Jun 10	36.50000 +1.10	36.80	35.40	36.50	1,856
08 Jun 10	35.40000 -2.00	37.90	35.40	37.20	2,041
07 Jun 10	37.40000 -1.10	39.60	35.60	38.90	5,256
04 Jun 10	38.50000 -0.40	38.90	37.50	38.90	1,904
03 Jun 10	38.90000 -0.70	40.40	37.00	40.00	1,370
02 Jun 10	39.60000 +3.10	40.40	36.00	36.20	4,478
01 Jun 10	36.50000 -0.40	37.00	36.10	37.00	1,941
28 May 10	36.90000 +0.90	36.90	34.90	35.90	4,856
27 May 10	36.00000 +0.40	36.00	35.10	36.00	2,971
26 May 10	35.60000 -1.20	38.40	35.00	36.70	1,863
25 May 10	36.80000 -0.50	37.90	35.30	37.90	3,404
24 May 10	37.30000 -1.40	39.80	37.00	38.40	2,656
21 May 10	38.70000 +3.70	46.00	35.00	35.00	7,757
20 May 10	35.00000 -2.90	37.50	35.00	37.00	6,179
19 May 10	37.90000 -2.90	40.10	36.00	40.10	6,641
18 May 10	40.80000 -0.30	42.70	40.00	42.40	3,205
17 May 10	41.10000 -3.10	44.90	40.80	44.40	6,015
14 May 10	44.20000 -1.80	46.50	43.60	46.50	1,566
13 May 10	46.00000 -0.10	46.50	42.00	45.70	1,408
12 May 10	46.10000 +0.40	46.70	45.10	46.70	1,100
11 May 10	45.69900 +1.70	45.90	42.80	43.00	2,718
10 May 10	44.00000 -0.86	48.40	42.50	48.40	3,073
07 May 10	44.86000 +0.16	45.89	40.80	44.80	8,394
06 May 10	44.70000 -3.10	48.47	44.70	47.30	6,317
05 May 10	47.80000 -0.30	49.50	45.70	47.50	3,481
04 May 10	48.10000 -1.80	50.00	48.00	49.90	2,511
03 May 10	49.90000 +1.20	50.80	48.90	49.60	3,795
30 Apr 10	48.70000 +0.10	49.50	48.60	49.20	2,968
29 Apr 10	48.60000 +0.10	50.10	48.50	48.70	5,001
28 Apr 10	48.50100 +1.50	51.00	46.00	46.10	9,477
27 Apr 10	47.00000 -0.60	47.90	47.00	47.60	3,429
26 Apr 10	47.60000 -0.60	48.20	47.00	47.90	4,976
23 Apr 10	48.20000 -0.70	49.00	47.10	48.60	7,104
22 Apr 10	48.90000 -0.40	50.00	47.50	49.90	8,904
21 Apr 10	49.30000 +0.50	50.10	49.00	49.90	1,390
20 Apr 10	48.80000 +0.30	49.70	47.50	48.60	5,335
19 Apr 10	48.50000 -1.30	50.00	48.40	49.00	3,530
16 Apr 10	49.80000 -1.50	51.30	49.50	50.90	11,451
15 Apr 10	51.30000 +0.40	51.40	49.10	49.50	7,862
14 Apr 10	50.90000 +1.10	51.00	49.20	49.80	6,672
13 Apr 10	49.79900 +1.50	50.00	46.00	47.98	6,100
12 Apr 10	48.30000 +1.30	50.80	47.50	48.30	5,724
09 Apr 10	47.00000 +0.00	47.90	45.67	47.90	4,883
08 Apr 10	47.00000 +2.46	51.40	44.80	45.90	48,547
07 Apr 10	44.53600 +2.04	45.90	42.80	43.20	10,849
06 Apr 10	42.50000 +2.40	42.50	39.80	40.50	7,115
05 Apr 10	40.10000 +0.20	40.40	39.00	39.10	1,889
01 Apr 10	39.90100 +0.50	40.00	38.90	39.00	1,352
31 Mar 10	39.40000 -1.00	40.50	39.10	40.50	2,886
30 Mar 10	40.40000 -0.10	40.40	38.70	40.10	1,064
29 Mar 10	40.50000 +0.80	40.50	39.10	39.60	7,706
26 Mar 10	39.70000 -0.40	40.60	38.90	40.60	5,409
25 Mar 10	40.10000 +0.00	40.50	39.10	40.00	3,770
24 Mar 10	40.10000 -0.30	40.50	39.80	40.50	3,880
23 Mar 10	40.40000 +1.40	40.80	38.60	38.60	5,888
22 Mar 10	39.00000 -1.30	40.19	39.00	40.10	2,531
19 Mar 10	40.30000 +0.20	40.80	39.90	40.60	3,428
18 Mar 10	40.10000 -0.20	40.60	39.90	40.00	2,636
17 Mar 10	40.30000 +0.80	40.50	39.50	39.50	4,177
16 Mar 10	39.50000 -0.40	40.01	38.90	40.00	3,591
15 Mar 10	39.90000 -0.10	40.50	38.50	40.50	2,548
12 Mar 10	40.00000 +1.00	41.00	38.50	38.60	6,406
11 Mar 10	39.00000 -0.50	39.60	38.50	39.49	4,158
10 Mar 10	39.50000 +1.40	39.50	37.00	37.60	5,207
09 Mar 10	38.10000 +1.20	38.50	36.00	36.10	8,822
08 Mar 10	36.90000 +0.20	36.90	35.80	36.70	2,167
05 Mar 10	36.70000 +0.90	36.70	34.80	35.50	5,157
04 Mar 10	35.80000 +0.80	35.80	32.70	34.80	4,890
03 Mar 10	35.00000 +2.20	37.00	34.50	35.40	15,800
02 Mar 10	32.80000 +0.96	33.30	31.50	32.10	3,445
01 Mar 10	31.84000 -0.44	33.30	31.20	32.40	3,670
26 Feb 10	32.28100 -0.72	32.70	31.80	32.50	7,215
25 Feb 10	33.00000 +0.20	33.06	32.30	32.80	1,978
24 Feb 10	32.80000 -0.10	33.40	32.40	33.40	1,707
23 Feb 10	32.90000 -1.00	34.10	31.60	33.30	2,557
22 Feb 10	33.90000 -1.10	35.30	33.10	35.00	2,073
19 Feb 10	35.00000 +2.10	35.00	31.50	32.40	6,284
18 Feb 10	32.90000 -0.30	33.00	30.80	32.50	9,887
17 Feb 10	33.20000 -1.00	34.70	33.10	34.00	3,093
16 Feb 10	34.20100 +0.20	35.50	33.60	34.40	1,998
12 Feb 10	34.00000 -0.40	34.90	33.50	34.00	10,488
11 Feb 10	34.40000 -0.60	35.00	34.00	34.20	1,483
10 Feb 10	35.00000 +0.80	36.40	34.10	36.40	1,915
09 Feb 10	34.20000 -0.80	34.80	33.20	34.80	2,684
08 Feb 10	35.00000 +0.00	35.80	34.30	35.80	2,141
05 Feb 10	35.00000 -0.30	35.00	33.70	34.90	3,898
04 Feb 10	35.29900 -0.90	36.90	34.60	36.80	5,260
03 Feb 10	36.20000 +0.70	36.90	35.20	35.20	3,281
02 Feb 10	35.50000 -0.20	35.70	35.00	35.70	3,379
01 Feb 10	35.70000 +0.50	36.10	33.70	35.20	5,820
29 Jan 10	35.20000 +1.20	35.20	33.70	33.70	4,647
28 Jan 10	34.00000 -1.00	35.90	33.00	35.90	8,284
27 Jan 10	35.00000 -1.80	37.30	35.00	36.10	6,981
26 Jan 10	36.80000 -1.90	38.40	36.50	38.40	7,346
25 Jan 10	38.70000 -1.30	39.60	37.70	39.60	5,788
22 Jan 10	40.00000 +0.40	40.10	38.91	39.00	7,208
21 Jan 10	39.59900 -0.50	40.40	39.00	39.90	4,642
20 Jan 10	40.10000 -0.70	40.90	39.00	40.40	6,348
19 Jan 10	40.80000 +2.40	40.80	38.10	39.60	12,289
15 Jan 10	38.40000 -1.60	40.00	38.00	40.00	8,670
14 Jan 10	40.00000 -0.20	41.20	39.30	41.00	5,555
13 Jan 10	40.19900 -0.30	47.20	37.50	40.40	12,246
12 Jan 10	40.50000 +1.10	40.50	39.40	39.40	10,410
11 Jan 10	39.40000 -0.10	41.00	39.30	39.30	12,477
08 Jan 10	39.50000 +0.80	39.79	37.50	37.50	10,613
07 Jan 10	38.70000 +2.10	39.00	37.00	37.00	12,481
06 Jan 10	36.60000 +0.40	37.00	36.10	36.10	4,476
05 Jan 10	36.20000 -0.70	36.90	36.00	36.40	9,346
04 Jan 10	36.90000 +1.00	38.40	35.60	36.60	14,946
31 Dec 09	35.90000 -1.70	39.80	35.90	38.00	15,180
30 Dec 09	37.60000 -2.10	41.20	37.60	41.20	14,229
29 Dec 09	39.70000 -0.20	42.30	39.32	41.40	26,333
28 Dec 09	39.90000 +0.00	44.00	39.20	42.40	38,419

Eyepoint Pharmaceuticals Inc

Date	Close $	High $	Low $	Open $	Vol
20 Oct 26	0.40520 -0.03	0.48	0.41	0.42	50,564,328
19 Oct 26	0.44000 -2.55	0.60	0.40	0.55	182,968,256
16 Oct 26	2.99000 -0.15	3.15	2.95	3.14	2,749,105
15 Oct 26	3.14000 +0.13	3.17	3.01	3.02	2,832,035
14 Oct 26	3.01000 -0.06	3.06	2.93	3.04	3,155,855
13 Oct 26	3.07000 -0.25	3.32	3.06	3.30	2,499,096
12 Oct 26	3.32000 -0.08	3.43	3.29	3.42	1,894,499
09 Oct 26	3.40000 -0.06	3.57	3.38	3.44	1,938,787
08 Oct 26	3.46000 +0.14	3.52	3.27	3.30	3,254,970
07 Oct 26	3.32000 +0.15	3.42	3.08	3.15	3,020,398
06 Oct 26	3.17000 +0.02	3.29	3.08	3.18	1,970,414
05 Oct 26	3.15000 -0.10	3.28	3.05	3.28	2,754,521
02 Oct 26	3.25000 +0.02	3.31	3.10	3.31	3,099,163
01 Oct 26	3.23000 -0.04	3.45	3.23	3.29	2,860,364
30 Sep 26	3.27000 -0.15	3.46	3.25	3.42	3,431,904
29 Sep 26	3.42000 +0.11	3.50	3.30	3.31	2,537,131
28 Sep 26	3.31000 -0.31	3.60	3.27	3.58	3,275,784
25 Sep 26	3.62000 -0.03	3.70	3.56	3.65	2,250,781
24 Sep 26	3.65000 -0.07	3.72	3.54	3.71	2,301,753
23 Sep 26	3.72000 -0.35	4.18	3.70	4.10	2,022,398
22 Sep 26	4.07000 +0.05	4.22	3.97	4.08	4,463,692
21 Sep 26	4.02000 +0.17	4.10	3.80	3.87	3,849,504
18 Sep 26	3.85000 -0.14	4.06	3.77	3.95	7,258,994
17 Sep 26	3.99000 +0.54	4.01	3.50	3.57	6,972,722
16 Sep 26	3.45000 -0.21	3.74	3.41	3.66	4,959,124
15 Sep 26	3.66000 -0.59	4.27	3.63	4.27	3,878,398
14 Sep 26	4.25000 +0.02	4.34	4.16	4.30	2,531,390
11 Sep 26	4.23000 -0.02	4.43	4.17	4.32	2,724,306
10 Sep 26	4.25000 -0.09	4.40	4.10	4.32	4,314,159
09 Sep 26	4.34000 -0.22	4.56	4.28	4.50	2,980,643
08 Sep 26	4.56000 -0.02	4.69	4.47	4.58	2,271,836
04 Sep 26	4.58000 +0.01	4.69	4.49	4.53	1,901,886
03 Sep 26	4.56500 -0.22	4.91	4.45	4.74	2,625,997
02 Sep 26	4.79000 +0.21	4.81	4.32	4.36	4,716,139
01 Sep 26	4.58000 +0.08	4.61	4.35	4.40	3,261,201
31 Aug 26	4.50000 +0.02	4.59	4.37	4.44	3,506,365
28 Aug 26	4.48000 -0.15	4.67	4.36	4.59	4,393,543
27 Aug 26	4.63000 -0.36	4.99	4.50	4.93	5,999,646
26 Aug 26	4.99000 -0.02	5.07	4.93	5.03	3,242,301
25 Aug 26	5.00500 +0.14	5.28	4.96	4.98	4,078,573
24 Aug 26	4.87000 -0.45	5.35	4.87	5.17	4,111,887
21 Aug 26	5.32000 -0.08	5.50	4.97	5.47	8,186,380
20 Aug 26	5.40000 -0.90	6.29	5.30	6.18	7,351,328
19 Aug 26	6.30000 +0.83	6.34	5.63	6.04	8,733,152
18 Aug 26	5.47000 +0.60	5.52	4.70	4.73	15,912,908
17 Aug 26	4.87000 -9.88	4.90	3.95	4.06	51,939,776
14 Aug 26	14.75000 +1.27	14.76	13.40	13.53	2,501,887
13 Aug 26	13.48000 -0.05	13.69	13.25	13.59	1,201,822
12 Aug 26	13.53000 +0.48	13.77	13.02	13.05	2,259,249
11 Aug 26	13.05000 -0.02	13.10	12.37	13.10	2,057,268
10 Aug 26	13.07000 -0.82	14.32	13.02	14.22	1,752,621
07 Aug 26	13.89000 +1.06	14.08	13.03	13.04	1,655,491
06 Aug 26	12.83000 +0.58	13.03	12.01	12.25	2,237,980
05 Aug 26	12.25000 +0.58	12.74	11.85	11.88	2,449,109
04 Aug 26	11.67000 -0.75	12.70	11.54	12.44	2,925,871
03 Aug 26	12.42000 +0.17	12.51	12.02	12.34	1,479,386
31 Jul 26	12.25000 -0.61	12.83	12.04	12.81	1,711,101
30 Jul 26	12.86000 +0.94	13.00	11.79	12.17	1,548,454
29 Jul 26	11.92000 -0.04	12.35	11.56	11.98	2,040,220
28 Jul 26	11.96000 -0.45	12.53	11.72	12.34	1,697,895
27 Jul 26	12.41000 +0.22	13.02	12.17	12.48	1,389,152
24 Jul 26	12.19000 -0.28	12.50	12.06	12.45	1,465,854
23 Jul 26	12.47000 -0.19	12.89	12.30	12.45	1,284,701
22 Jul 26	12.66000 -0.39	13.04	12.52	12.81	1,063,953
21 Jul 26	13.05000 +0.39	13.23	12.45	12.66	1,583,081
20 Jul 26	12.66000 -0.64	13.79	12.65	13.27	1,098,847
17 Jul 26	13.30000 +0.26	13.69	12.61	12.76	1,283,860
16 Jul 26	13.04000 -0.81	14.20	12.86	14.14	1,550,206
15 Jul 26	13.85000 +0.12	14.00	13.41	13.73	1,469,936
14 Jul 26	13.73000 -0.55	14.58	13.70	14.32	1,062,468
13 Jul 26	14.28000 -0.44	14.72	13.89	14.45	1,121,946
10 Jul 26	14.72000 -0.12	14.80	13.89	14.80	1,638,975
09 Jul 26	14.84000 +0.83	14.99	13.97	14.00	1,562,685
08 Jul 26	14.01000 -0.01	14.49	13.69	13.97	1,897,290
07 Jul 26	14.02000 -0.42	14.85	13.73	14.65	2,113,608
06 Jul 26	14.44000 +0.46	14.65	13.40	14.00	1,587,716
02 Jul 26	13.98000 +0.78	14.19	13.01	13.22	1,490,630
01 Jul 26	13.19500 -1.11	15.92	13.17	14.73	2,148,469
30 Jun 26	14.30000 +0.19	15.38	13.97	14.18	2,316,720
29 Jun 26	14.11000 +0.45	14.19	13.43	13.77	1,575,325
26 Jun 26	13.66000 -0.05	14.07	13.52	13.71	3,541,599
25 Jun 26	13.71000 -0.69	14.88	13.57	14.37	1,248,501
24 Jun 26	14.40000 +0.02	14.85	14.29	14.38	893,529
23 Jun 26	14.38000 +0.65	14.88	13.60	13.62	1,549,564
22 Jun 26	13.73000 +0.15	14.01	13.49	13.62	841,439
18 Jun 26	13.58000 +0.43	14.03	13.26	13.53	1,289,425
17 Jun 26	13.15000 +0.27	13.51	12.78	12.89	1,179,962
16 Jun 26	12.88000 +0.80	13.08	12.05	12.08	1,470,801
15 Jun 26	12.08000 -0.95	13.33	11.93	13.09	1,084,002
12 Jun 26	13.03000 +0.53	13.05	12.61	12.67	1,093,547
11 Jun 26	12.50000 +0.17	12.66	11.92	12.41	1,258,766
10 Jun 26	12.33000 +0.56	12.35	11.58	11.77	1,160,786
09 Jun 26	11.77000 +0.32	11.85	11.30	11.48	1,872,825
08 Jun 26	11.45000 -0.33	11.99	11.39	11.90	805,677
05 Jun 26	11.78000 -0.48	12.41	11.64	12.24	924,313
04 Jun 26	12.26000 -0.08	13.16	12.24	12.54	812,200
03 Jun 26	12.34000 -0.19	12.51	12.17	12.51	836,279
02 Jun 26	12.53000 -0.62	13.10	12.27	13.07	990,554
01 Jun 26	13.15000 -0.43	13.52	12.60	13.52	1,307,257
29 May 26	13.58000 +0.08	14.02	13.48	13.50	1,049,394
28 May 26	13.50000 +0.34	14.02	13.01	13.13	1,435,499
27 May 26	13.16000 -0.19	14.02	12.80	13.38	1,825,644
26 May 26	13.35000 +0.42	13.35	12.74	13.00	915,459
22 May 26	12.93000 +0.15	13.43	12.73	12.87	783,648
21 May 26	12.78000 +0.28	13.01	12.33	12.46	540,689
20 May 26	12.50000 +0.68	12.76	11.91	11.95	909,667
19 May 26	11.82000 +0.12	12.02	11.40	11.68	736,272
18 May 26	11.70000 -0.65	12.50	11.68	12.35	731,865
15 May 26	12.35000 -0.89	13.11	12.33	13.04	537,160
14 May 26	13.24000 -0.19	13.52	13.04	13.38	514,831
13 May 26	13.43000 -0.19	13.60	13.21	13.45	837,531
12 May 26	13.62000 -0.36	14.01	13.35	14.01	764,199
11 May 26	13.98000 +0.32	14.68	13.76	13.76	989,487
08 May 26	13.66000 +0.25	13.75	13.29	13.35	660,635
07 May 26	13.41000 +0.06	14.14	13.23	13.39	1,121,240
06 May 26	13.35000 -0.40	14.22	12.95	13.73	1,213,124
05 May 26	13.75000 -0.10	14.07	13.31	13.86	725,873
04 May 26	13.85000 +0.51	13.89	13.10	13.24	1,062,709
01 May 26	13.34000 +0.14	13.74	12.98	13.29	904,834
30 Apr 26	13.20000 +0.34	13.43	12.89	13.01	935,706
29 Apr 26	12.86000 -0.61	13.28	12.53	13.23	804,990
28 Apr 26	13.47000 -0.13	13.85	13.28	13.44	588,209
27 Apr 26	13.60000 -0.17	14.30	13.46	13.74	700,311
24 Apr 26	13.77000 -0.07	14.17	13.54	13.79	625,483
23 Apr 26	13.84000 -0.40	14.38	13.60	14.25	685,122
22 Apr 26	14.24000 +0.13	14.42	14.05	14.25	989,008
21 Apr 26	14.11000 -0.96	15.18	14.09	15.04	1,534,761
20 Apr 26	15.07000 +0.14	15.33	14.78	14.87	803,385
17 Apr 26	14.93000 +0.12	15.25	14.76	15.00	1,261,653
16 Apr 26	14.81000 +0.18	14.87	14.51	14.63	586,934
15 Apr 26	14.63000 +0.29	14.68	14.15	14.34	590,039
14 Apr 26	14.34000 -0.18	14.76	14.24	14.52	598,005
13 Apr 26	14.52000 +0.33	14.87	13.98	14.18	907,103
10 Apr 26	14.19000 -0.04	14.36	13.90	14.29	742,028
09 Apr 26	14.23000 +0.06	14.41	13.91	14.03	902,130
08 Apr 26	14.17000 +0.60	14.40	13.90	14.33	1,081,188
07 Apr 26	13.57000 +0.46	13.59	12.57	12.98	932,188
06 Apr 26	13.11000 -0.29	13.35	12.77	13.34	825,753
02 Apr 26	13.40000 +0.38	13.55	12.63	12.82	1,129,473
01 Apr 26	13.02000 +0.13	13.69	12.90	13.08	859,377
31 Mar 26	12.89000 +1.04	13.00	12.14	12.14	1,843,411
30 Mar 26	11.85000 -0.65	12.55	11.82	12.47	771,414
27 Mar 26	12.50000 -0.56	13.12	12.44	12.95	843,539
26 Mar 26	13.06000 +0.01	13.24	12.65	12.98	674,264
25 Mar 26	13.05000 +0.46	13.33	12.70	12.70	647,231
24 Mar 26	12.59000 -0.24	12.83	12.07	12.69	813,713
23 Mar 26	12.83000 -0.40	13.55	12.66	13.40	848,532
20 Mar 26	13.23000 -0.56	13.86	13.11	13.75	1,029,754
19 Mar 26	13.79000 +0.15	13.97	13.25	13.60	853,721
18 Mar 26	13.64000 -0.26	14.02	13.35	13.94	916,642
17 Mar 26	13.90000 +0.45	14.10	13.53	13.75	1,142,109
16 Mar 26	13.45000 +0.25	13.53	13.05	13.37	1,111,516
13 Mar 26	13.20000 -0.83	14.05	12.90	13.91	1,222,785
12 Mar 26	14.03000 -0.89	14.90	13.51	14.64	1,720,422
11 Mar 26	14.92000 -0.52	15.65	14.88	15.27	1,263,577
10 Mar 26	15.44000 -0.23	16.14	15.34	15.69	1,148,400
09 Mar 26	15.67000 -0.08	15.85	15.06	15.58	1,428,091
06 Mar 26	15.75000 -0.01	16.17	15.01	15.15	1,893,565
05 Mar 26	15.76000 -2.24	17.98	15.52	17.98	2,668,351
04 Mar 26	18.00000 -0.32	18.45	17.14	17.63	1,720,952
03 Mar 26	18.32000 -0.02	18.39	17.57	17.75	1,945,434
02 Mar 26	18.34000 +0.78	18.87	16.92	17.18	1,635,414
27 Feb 26	17.56000 -0.30	17.85	16.93	17.72	2,728,051
26 Feb 26	17.86000 +0.10	17.91	17.06	17.83	979,912
25 Feb 26	17.76000 +0.71	17.95	17.11	17.20	1,788,521
24 Feb 26	17.05000 -0.02	17.74	16.75	17.14	1,160,641
23 Feb 26	17.07000 +1.74	17.10	15.10	15.25	1,536,816
20 Feb 26	15.33000 +0.63	15.44	14.20	14.58	1,068,729
19 Feb 26	14.70000 +0.34	15.14	14.00	14.32	2,552,416
18 Feb 26	14.36000 -0.55	15.21	14.00	14.82	2,414,353
17 Feb 26	14.91000 +1.97	15.69	12.34	12.40	8,720,639
13 Feb 26	12.94000 -0.07	13.69	12.79	13.13	778,354
12 Feb 26	13.01000 +0.16	13.10	12.50	13.10	985,009
11 Feb 26	12.85000 -0.87	13.94	12.78	13.76	891,459
10 Feb 26	13.72000 -0.35	14.32	13.49	14.16	848,493
09 Feb 26	14.07000 +0.77	14.20	13.05	13.33	874,088
06 Feb 26	13.30000 +0.57	13.42	12.73	13.04	870,376
05 Feb 26	12.73000 +0.40	13.68	12.38	12.39	1,589,477
04 Feb 26	12.33000 -0.47	12.83	12.11	12.83	1,765,938
03 Feb 26	12.80000 -0.49	13.49	12.22	13.29	1,541,525
02 Feb 26	13.29000 -0.23	14.00	13.08	13.44	1,896,679
30 Jan 26	13.52000 -1.23	14.92	13.49	14.65	1,313,121
29 Jan 26	14.75000 -0.29	15.31	14.64	14.86	664,586
28 Jan 26	15.04000 -0.77	15.92	14.98	15.81	666,432
27 Jan 26	15.81000 +0.36	15.84	15.31	15.45	483,112
26 Jan 26	15.45000 +0.27	15.49	14.62	14.99	664,446
23 Jan 26	15.18000 -1.15	16.73	14.86	16.26	1,096,179
22 Jan 26	16.33500 +0.80	16.41	15.60	15.60	1,361,386
21 Jan 26	15.53000 -0.01	15.87	14.99	15.56	957,093
20 Jan 26	15.54000 +0.46	15.81	14.50	14.71	1,015,065
16 Jan 26	15.08000 -0.76	16.18	15.01	15.95	869,105
15 Jan 26	15.84000 -0.08	17.60	15.77	17.16	1,579,017
14 Jan 26	15.92000 -0.01	16.07	15.64	15.93	874,488
13 Jan 26	15.93000 -0.01	16.00	15.14	15.94	867,451
12 Jan 26	15.94000 -0.29	16.39	15.35	16.25	829,683
09 Jan 26	16.23000 -0.85	17.38	16.17	17.08	877,330
08 Jan 26	17.08000 -0.29	17.74	16.94	17.50	737,492
07 Jan 26	17.37000 +0.51	18.20	16.98	17.32	1,205,300
06 Jan 26	16.86000 -0.57	17.55	16.79	17.43	733,040
05 Jan 26	17.43000 -0.05	17.54	16.67	17.54	1,333,225
02 Jan 26	17.48000 -0.79	18.50	16.88	18.36	775,980
31 Dec 25	18.27000 +0.38	18.34	17.74	17.89	624,021
30 Dec 25	17.89000 -0.31	18.50	17.87	18.30	463,194
29 Dec 25	18.20000 -0.09	18.43	17.79	18.16	696,752
26 Dec 25	18.29000 +0.03	18.72	17.90	18.19	807,759
24 Dec 25	18.26000 -0.12	18.77	18.05	18.43	431,583
23 Dec 25	18.38000 -0.47	18.99	17.61	18.71	1,255,146
22 Dec 25	18.85000 +1.42	19.00	17.34	17.36	959,782
19 Dec 25	17.43000 +0.37	17.98	16.75	17.10	5,263,334
18 Dec 25	17.06000 +0.40	17.42	16.52	16.87	1,404,200
17 Dec 25	16.66000 -0.27	17.37	16.58	16.94	1,128,370
16 Dec 25	16.93000 +0.53	17.40	16.26	16.31	1,274,316
15 Dec 25	16.40000 +0.41	16.49	15.81	16.03	778,028
12 Dec 25	15.99000 -0.11	16.54	15.97	16.30	719,751
11 Dec 25	16.10000 -0.62	17.10	15.97	16.82	1,108,073
10 Dec 25	16.72000 -0.36	17.30	16.64	17.17	1,201,343
09 Dec 25	17.08000 -0.74	18.17	17.05	17.58	1,429,818
08 Dec 25	17.82000 +0.08	19.11	17.72	17.88	1,279,717
05 Dec 25	17.74000 +1.02	17.82	16.59	16.86	1,463,034
04 Dec 25	16.72000 +2.20	17.00	14.40	14.52	2,029,128
03 Dec 25	14.52000 +0.83	14.60	13.78	13.78	796,217
02 Dec 25	13.69000 -0.57	14.46	13.61	14.36	710,606
01 Dec 25	14.26000 -0.57	14.69	14.21	14.66	697,119
28 Nov 25	14.83000 +0.04	14.95	14.64	14.81	331,254
26 Nov 25	14.79000 +0.05	14.96	14.26	14.50	847,179
25 Nov 25	14.74000 +0.34	14.76	13.86	14.40	805,668
24 Nov 25	14.40000 +0.72	14.49	13.75	13.84	930,841
21 Nov 25	13.68000 +0.04	13.97	13.43	13.63	914,889
20 Nov 25	13.64000 -0.64	14.67	13.55	14.49	1,336,882
19 Nov 25	14.28000 +0.32	14.64	13.70	13.80	1,392,700
18 Nov 25	13.96000 +0.82	14.55	12.95	13.14	2,187,500
17 Nov 25	13.13500 +1.56	13.29	11.55	11.69	1,379,736
14 Nov 25	11.58000 +0.07	12.03	11.30	11.30	1,121,442
13 Nov 25	11.51000 -0.48	12.06	11.33	11.91	1,139,120
12 Nov 25	11.99000 +0.34	12.22	11.32	11.65	1,229,316
11 Nov 25	11.64500 +0.30	11.78	11.28	11.28	741,006
10 Nov 25	11.35000 +0.14	11.78	11.19	11.45	999,575
07 Nov 25	11.21000 +0.13	11.21	10.28	10.90	1,204,048
06 Nov 25	11.08000 +0.06	12.00	10.86	10.92	1,203,219
05 Nov 25	11.01500 -1.38	12.14	9.65	11.31	4,594,413
04 Nov 25	12.39000 -0.06	12.95	11.96	12.13	1,448,817
03 Nov 25	12.45000 -0.64	13.34	12.22	13.13	1,144,248
31 Oct 25	13.09000 +0.88	13.12	11.92	12.20	1,513,552
30 Oct 25	12.21000 +0.48	12.25	11.55	11.55	1,531,841
29 Oct 25	11.73000 -0.52	12.47	11.61	12.46	1,352,092
28 Oct 25	12.25000 +0.14	12.37	11.91	12.06	702,967
27 Oct 25	12.11000 +0.13	12.37	11.88	12.00	836,418
24 Oct 25	11.98000 +0.48	11.99	11.52	11.73	1,121,688
23 Oct 25	11.50000 +0.05	11.57	11.15	11.57	1,254,755
22 Oct 25	11.45000 -0.36	12.08	11.31	11.90	1,528,468
21 Oct 25	11.81000 -0.22	12.20	11.77	12.04	1,160,988
20 Oct 25	12.03000 +0.40	12.05	11.20	11.75	1,406,316
17 Oct 25	11.63000 +0.08	11.65	11.18	11.40	1,387,058
16 Oct 25	11.55000 -0.18	12.31	11.45	11.80	1,976,878
15 Oct 25	11.73000 -1.43	13.49	11.25	13.12	5,785,451
14 Oct 25	13.16000 -0.18	13.41	12.86	13.11	481,281
13 Oct 25	13.34000 -0.23	13.76	13.06	13.60	720,832
10 Oct 25	13.57000 -0.41	14.11	13.50	13.98	659,114
09 Oct 25	13.97500 +0.10	14.35	13.63	13.80	1,779,415
08 Oct 25	13.88000 +0.63	14.28	13.01	13.33	1,589,941
07 Oct 25	13.25000 -0.37	14.08	12.99	13.66	1,132,618
06 Oct 25	13.62000 -0.11	13.95	13.38	13.95	720,440
03 Oct 25	13.73000 +0.23	14.04	13.48	13.65	1,104,703
02 Oct 25	13.50000 +0.59	13.75	12.54	12.92	1,195,187
01 Oct 25	12.91500 -1.32	14.57	12.81	14.34	1,416,052
30 Sep 25	14.24000 +0.19	14.91	13.66	14.02	2,382,416
29 Sep 25	14.05000 +0.15	14.13	13.41	13.86	724,398
26 Sep 25	13.90000 +0.71	14.10	13.07	13.25	822,983
25 Sep 25	13.19000 -0.89	14.06	13.13	13.93	579,645
24 Sep 25	14.08000 +0.69	14.38	13.28	13.43	974,582
23 Sep 25	13.39000 +0.03	13.52	13.18	13.30	483,457
22 Sep 25	13.36000 +0.11	13.61	13.07	13.25	1,310,933
19 Sep 25	13.25000 -0.51	13.77	13.04	13.76	2,343,400
18 Sep 25	13.76000 +0.12	13.97	13.68	13.70	492,673
17 Sep 25	13.64000 +0.04	14.15	13.56	13.76	917,837
16 Sep 25	13.60000 +0.19	13.91	13.24	13.37	906,450
15 Sep 25	13.41000 +0.06	13.46	12.88	13.35	853,033
12 Sep 25	13.35000 +0.02	13.58	13.20	13.31	665,103
11 Sep 25	13.33000 -0.22	13.84	13.19	13.59	1,158,423
10 Sep 25	13.55000 -0.64	14.23	13.27	14.23	897,440
09 Sep 25	14.19000 +0.54	14.42	13.60	13.62	1,170,952
08 Sep 25	13.65000 -0.36	14.11	13.44	13.81	1,059,117
05 Sep 25	14.01000 +2.13	14.37	11.81	11.95	1,919,417
04 Sep 25	11.88000 -0.12	12.07	11.38	12.03	781,893
03 Sep 25	12.00000 +0.27	12.06	11.41	11.57	417,019
02 Sep 25	11.73000 +0.16	11.98	11.34	11.52	501,269
29 Aug 25	11.57000 -0.03	11.79	11.26	11.68	491,719
28 Aug 25	11.60000 -0.24	12.13	11.53	11.91	494,289
27 Aug 25	11.84000 -0.20	12.24	11.72	12.02	496,177
26 Aug 25	12.04000 +0.45	12.17	11.59	11.60	407,593
25 Aug 25	11.59000 -0.24	11.98	11.50	11.84	722,086
22 Aug 25	11.83000 +0.23	12.14	11.40	11.60	718,343
21 Aug 25	11.60000 +0.09	11.65	11.05	11.41	528,064
20 Aug 25	11.51000 +0.47	11.52	10.94	11.00	1,112,388
19 Aug 25	11.04000 -0.29	11.44	10.84	11.33	603,224
18 Aug 25	11.33000 +0.24	11.50	10.85	11.11	660,989
15 Aug 25	11.09000 +0.24	11.13	10.58	10.89	801,214
14 Aug 25	10.85000 -0.16	11.02	10.22	10.86	1,052,117
13 Aug 25	11.01000 +0.26	11.28	10.74	10.90	813,859
12 Aug 25	10.75000 +0.48	10.88	10.16	10.38	731,706
11 Aug 25	10.27500 +0.05	10.54	9.82	10.34	576,520
08 Aug 25	10.23000 +0.16	10.37	9.68	10.15	450,552
07 Aug 25	10.07000 -0.51	10.81	10.05	10.81	785,063
06 Aug 25	10.58000 -0.31	10.73	9.51	9.82	961,924
05 Aug 25	10.89000 +0.83	10.92	9.40	9.99	973,519
04 Aug 25	10.06000 +0.35	10.10	9.43	9.78	671,287
01 Aug 25	9.71000 -0.11	9.89	9.58	9.70	502,541
31 Jul 25	9.82000 -0.02	10.18	9.77	9.84	478,812
30 Jul 25	9.84000 -0.01	10.41	9.82	10.04	466,749
29 Jul 25	9.85000 -0.18	10.23	9.77	10.08	371,258
28 Jul 25	10.03000 -0.45	10.57	10.01	10.57	389,847
25 Jul 25	10.48000 -0.01	10.52	10.12	10.45	406,486
24 Jul 25	10.49000 -0.21	10.84	10.25	10.68	531,622
23 Jul 25	10.70000 +0.25	11.00	10.34	10.63	523,732
22 Jul 25	10.45000 -0.09	10.77	10.26	10.60	437,778
21 Jul 25	10.54000 +0.12	11.08	10.48	10.50	751,438
18 Jul 25	10.42000 +0.12	10.80	10.28	10.51	725,508
17 Jul 25	10.30000 +0.24	10.58	10.00	10.03	477,477
16 Jul 25	10.06000 +0.22	10.22	9.79	9.99	737,900
15 Jul 25	9.84000 -0.33	10.35	9.69	10.23	505,613
14 Jul 25	10.17000 -0.19	10.60	10.16	10.32	545,678
11 Jul 25	10.36000 -0.70	11.14	10.27	11.00	903,399
10 Jul 25	11.06000 +0.10	11.20	10.70	10.95	531,147
09 Jul 25	10.96000 +1.01	11.69	10.00	10.00	1,395,824
08 Jul 25	9.95000 +0.46	10.06	9.60	9.65	1,300,331
07 Jul 25	9.49000 -0.23	9.99	9.45	9.70	558,039
03 Jul 25	9.72000 +0.06	10.02	9.63	9.73	332,554
02 Jul 25	9.66000 +0.11	10.20	9.55	9.55	769,796
01 Jul 25	9.55000 +0.14	9.60	8.95	9.27	774,106
30 Jun 25	9.41000 -0.23	9.98	9.35	9.70	593,717
27 Jun 25	9.64000 -0.73	10.30	9.36	10.28	1,831,633
26 Jun 25	10.37000 -0.17	10.50	9.57	10.49	1,010,284
25 Jun 25	10.54000 +1.36	10.77	8.88	9.16	1,398,263
24 Jun 25	9.18000 +0.90	9.27	8.36	8.42	848,212
23 Jun 25	8.28000 -0.14	8.48	7.94	8.48	581,114
20 Jun 25	8.42000 -0.50	9.13	8.37	9.06	601,853
18 Jun 25	8.92000 +0.11	9.18	8.60	8.79	457,955
17 Jun 25	8.81000 -0.09	9.60	8.78	9.35	808,096
16 Jun 25	8.90000 -0.13	9.17	8.70	9.15	447,852
13 Jun 25	9.03000 +0.17	9.04	8.50	8.61	822,243
12 Jun 25	8.86000 +0.05	9.02	8.60	8.79	788,037
11 Jun 25	8.81000 -0.40	9.36	8.72	9.32	829,833
10 Jun 25	9.21000 +0.28	9.55	8.91	9.00	892,055
09 Jun 25	8.93000 -0.01	9.17	8.75	9.17	499,833
06 Jun 25	8.94000 +0.69	9.09	8.27	8.32	910,392
05 Jun 25	8.25000 +0.05	8.31	7.97	8.25	466,719
04 Jun 25	8.20000 +0.08	8.36	8.01	8.16	635,160
03 Jun 25	8.12000 +0.70	8.25	7.35	7.49	1,179,424
02 Jun 25	7.42000 +0.18	7.63	7.11	7.35	1,180,432
30 May 25	7.24000 +0.03	7.58	6.86	7.10	2,148,610
29 May 25	7.21000 +0.17	7.42	6.85	7.19	757,834
28 May 25	7.04000 +1.08	7.44	5.88	5.96	2,529,665
27 May 25	5.96000 +0.28	6.14	5.57	5.81	1,445,137
23 May 25	5.68000 +0.08	5.70	5.45	5.51	369,365
22 May 25	5.60000 -0.27	5.90	5.59	5.82	552,192
21 May 25	5.87000 -0.34	6.19	5.59	6.12	690,328
20 May 25	6.21000 +0.11	6.29	5.97	6.10	695,832
19 May 25	6.10000 -0.03	6.27	5.75	6.10	718,164
16 May 25	6.13000 +0.41	6.15	5.73	5.81	1,117,479
15 May 25	5.72000 +0.23	5.77	5.35	5.47	592,731
14 May 25	5.48500 -0.42	5.94	5.30	5.91	907,138
13 May 25	5.91000 +0.06	6.00	5.78	5.97	497,440
12 May 25	5.85000 +0.04	6.29	5.82	6.08	539,112
09 May 25	5.81000 -0.29	6.23	5.75	6.10	481,300
08 May 25	6.10000 +0.01	6.31	5.91	6.09	579,708
07 May 25	6.09000 -0.16	6.79	5.75	6.38	825,465
06 May 25	6.25000 -0.61	6.86	6.20	6.82	696,748
05 May 25	6.86000 -0.44	7.25	6.79	7.18	457,254
02 May 25	7.30000 +0.17	7.45	7.06	7.19	690,968
01 May 25	7.13000 +0.31	7.17	6.74	6.81	584,888
30 Apr 25	6.82000 +0.18	6.89	6.49	6.54	644,948
29 Apr 25	6.64000 -0.14	6.86	6.47	6.72	385,267
28 Apr 25	6.78000 +0.41	6.91	6.38	6.38	818,677
25 Apr 25	6.37000 -0.17	6.60	6.06	6.45	805,140
24 Apr 25	6.54000 -0.17	6.70	6.45	6.69	526,504
23 Apr 25	6.71000 +0.20	7.00	6.55	6.70	1,003,816
22 Apr 25	6.50500 +0.61	6.51	5.97	6.01	815,806
21 Apr 25	5.90000 +0.22	6.14	5.44	5.56	510,477
17 Apr 25	5.67500 +0.13	5.74	5.37	5.55	557,917
16 Apr 25	5.55000 -0.12	5.70	5.43	5.65	458,759
15 Apr 25	5.67000 -0.04	5.86	5.45	5.70	533,502
14 Apr 25	5.71000 +0.33	5.76	5.14	5.51	914,760
11 Apr 25	5.38000 +0.58	5.42	4.70	4.75	898,299
10 Apr 25	4.80000 +0.23	4.84	4.15	4.49	1,244,459
09 Apr 25	4.57000 +0.44	4.89	3.91	4.02	1,281,524
08 Apr 25	4.13000 -0.49	4.86	4.09	4.79	1,084,859
07 Apr 25	4.62000 +0.01	4.72	4.19	4.50	1,228,259
04 Apr 25	4.61000 -0.38	5.10	4.51	5.10	1,596,165
03 Apr 25	4.99000 -0.38	5.13	4.83	5.02	928,835
02 Apr 25	5.37000 +0.32	5.42	4.92	5.00	1,081,475
01 Apr 25	5.05000 -0.37	5.39	5.00	5.36	860,953
31 Mar 25	5.42000 -0.41	5.71	5.34	5.63	637,746
28 Mar 25	5.83000 -0.08	6.10	5.82	5.90	370,083
27 Mar 25	5.91000 -0.15	6.25	5.90	6.10	606,754
26 Mar 25	6.06000 -0.18	6.24	5.87	6.21	718,858
25 Mar 25	6.24000 -0.10	6.48	6.14	6.32	730,758
24 Mar 25	6.34000 +0.09	6.68	6.22	6.36	1,199,225
21 Mar 25	6.25000 +0.15	6.39	5.93	6.00	1,123,716
20 Mar 25	6.10000 -0.09	6.30	5.98	6.12	484,282
19 Mar 25	6.19000 -0.02	6.31	6.00	6.18	986,426
18 Mar 25	6.21000 -0.42	6.63	6.21	6.60	408,162
17 Mar 25	6.63000 +0.11	6.69	6.33	6.64	580,084
14 Mar 25	6.52000 -0.31	7.06	6.44	6.83	982,237
13 Mar 25	6.83000 -0.50	7.58	6.78	7.36	713,412
12 Mar 25	7.33000 -0.02	7.61	7.08	7.35	785,421
11 Mar 25	7.35000 +0.26	7.50	6.80	7.09	874,774
10 Mar 25	7.09000 -0.04	7.19	6.77	6.98	767,827
07 Mar 25	7.13000 +0.31	7.45	6.71	6.82	770,141
06 Mar 25	6.82000 +0.24	6.90	6.25	6.33	701,904
05 Mar 25	6.58000 +0.50	6.61	5.94	6.33	963,023
04 Mar 25	6.08000 +0.36	6.31	5.54	5.54	997,332
03 Mar 25	5.72000 -0.55	6.57	5.67	6.28	883,308
28 Feb 25	6.27000 +0.04	6.39	6.00	6.17	637,918
27 Feb 25	6.23000 +0.33	6.46	5.86	5.90	761,811
26 Feb 25	5.90000 -0.06	6.16	5.78	5.91	923,411
25 Feb 25	5.96000 +0.05	6.14	5.79	5.89	782,115
24 Feb 25	5.91000 -0.24	6.29	5.90	6.16	706,359
21 Feb 25	6.15000 -0.20	6.55	6.05	6.48	649,343
20 Feb 25	6.35000 -0.12	6.67	6.23	6.47	692,510
19 Feb 25	6.47000 -0.07	6.57	6.25	6.47	812,839
18 Feb 25	6.54000 +0.04	7.59	6.47	6.63	1,306,059
14 Feb 25	6.50000 +0.19	6.66	6.30	6.34	477,552
13 Feb 25	6.31000 -0.04	6.52	6.20	6.38	483,576
12 Feb 25	6.35000 +0.07	6.44	6.03	6.19	716,451
11 Feb 25	6.28000 +0.01	6.47	5.95	6.18	734,231
10 Feb 25	6.27000 -0.22	6.66	5.90	6.54	1,445,764
07 Feb 25	6.49500 -0.13	6.99	6.35	6.86	1,123,114
06 Feb 25	6.62000 -1.18	7.82	6.60	7.81	1,693,149
05 Feb 25	7.80000 +0.18	8.68	6.55	6.62	3,323,443
04 Feb 25	7.62000 +0.45	7.87	7.11	7.19	609,556
03 Feb 25	7.17000 -0.48	7.54	7.12	7.45	910,084
31 Jan 25	7.65000 -0.40	8.14	7.58	8.04	626,068
30 Jan 25	8.05000 +0.32	8.16	7.77	7.85	523,930
29 Jan 25	7.73000 -0.10	8.02	7.58	7.83	323,141
28 Jan 25	7.83000 -0.19	8.18	7.70	8.03	402,049
27 Jan 25	8.02000 -0.51	8.67	7.83	8.48	481,613
24 Jan 25	8.53000 -0.29	8.80	8.38	8.71	339,780
23 Jan 25	8.82000 +0.10	9.08	8.37	8.52	554,545
22 Jan 25	8.72000 +1.09	8.74	7.68	7.80	869,447
21 Jan 25	7.63000 +0.15	7.73	7.36	7.65	506,480
17 Jan 25	7.48000 +0.21	7.52	7.15	7.36	564,887
16 Jan 25	7.27000 -0.42	8.25	7.24	7.71	1,276,468
15 Jan 25	7.69000 +0.49	7.73	7.23	7.60	680,415
14 Jan 25	7.20000 -0.55	8.08	7.15	7.79	805,987
13 Jan 25	7.75000 -0.59	8.36	7.54	8.15	886,550
10 Jan 25	8.34000 -0.77	9.01	8.16	9.00	751,856
08 Jan 25	9.11000 -0.11	9.35	8.83	9.20	804,225
07 Jan 25	9.22000 +0.54	9.50	8.77	9.19	826,600
06 Jan 25	8.68000 +0.42	9.20	8.37	8.50	925,096
03 Jan 25	8.26000 +0.23	8.42	8.01	8.05	583,565
02 Jan 25	8.03000 +0.58	8.42	7.54	7.59	1,132,162
31 Dec 24	7.45000 +0.43	7.49	6.99	7.09	569,265
30 Dec 24	7.02000 -0.18	7.20	6.91	7.14	842,785
27 Dec 24	7.20000 -0.38	7.74	7.19	7.57	673,675
26 Dec 24	7.58000 +0.25	7.63	6.97	7.19	380,045
24 Dec 24	7.33000 +0.08	7.35	7.08	7.25	165,729
23 Dec 24	7.25000 +0.15	7.39	6.98	7.12	479,832
20 Dec 24	7.10000 -0.02	7.42	6.90	6.96	4,161,941
19 Dec 24	7.12000 -0.32	7.54	7.04	7.54	998,283
18 Dec 24	7.44000 -0.58	8.16	7.21	8.04	655,137
17 Dec 24	8.02000 +0.41	8.21	7.54	7.65	585,731
16 Dec 24	7.61000 +0.15	7.65	7.21	7.42	720,552
13 Dec 24	7.46000 -0.48	8.07	7.44	7.90	767,905
12 Dec 24	7.94000 -0.31	8.23	7.71	8.22	871,336
11 Dec 24	8.25000 -0.21	8.50	8.03	8.50	501,703
10 Dec 24	8.46000 -0.39	9.00	8.21	8.88	1,584,133
09 Dec 24	8.85000 +0.14	9.23	8.82	8.84	584,960
06 Dec 24	8.71000 +0.55	8.97	8.20	8.34	658,338
05 Dec 24	8.16000 -0.33	8.55	8.10	8.43	620,739
04 Dec 24	8.49000 +0.13	8.56	8.31	8.38	647,351
03 Dec 24	8.36500 -0.40	8.88	8.34	8.64	788,345
02 Dec 24	8.76000 -0.09	8.88	8.60	8.82	885,753
29 Nov 24	8.85000 -0.20	9.18	8.76	9.08	377,182
27 Nov 24	9.05000 +0.05	9.23	8.95	9.12	537,931
26 Nov 24	9.00000 -0.23	9.50	8.97	9.20	637,931
25 Nov 24	9.23000 +0.28	9.61	9.13	9.13	708,114
22 Nov 24	8.95000 +0.60	9.31	8.20	8.40	1,096,552
21 Nov 24	8.35000 -0.60	9.06	8.25	9.00	2,481,523
20 Nov 24	8.95500 -0.26	9.15	8.70	9.14	1,405,014
19 Nov 24	9.21000 +0.63	9.40	8.25	8.42	873,456
18 Nov 24	8.58000 -0.59	9.31	8.56	9.17	1,274,617
15 Nov 24	9.17000 -1.32	10.56	9.05	10.56	1,017,663
14 Nov 24	10.49000 -0.27	10.83	10.26	10.80	794,973
13 Nov 24	10.76000 -0.35	11.39	10.46	11.29	739,071
12 Nov 24	11.11000 -0.89	11.97	11.09	11.86	629,998
11 Nov 24	12.00000 +0.37	12.23	11.64	11.73	548,102
08 Nov 24	11.63000 +0.04	11.77	11.26	11.59	536,864
07 Nov 24	11.59000 -0.49	12.50	11.35	12.41	716,499
06 Nov 24	12.08000 +0.47	12.37	11.76	11.99	757,507
05 Nov 24	11.61000 -0.09	11.71	11.06	11.53	416,250
04 Nov 24	11.70000 -0.36	12.10	11.30	12.06	803,075
01 Nov 24	12.06000 +0.30	12.47	11.31	11.88	838,983
31 Oct 24	11.76000 +0.30	12.09	10.96	11.28	1,436,253
30 Oct 24	11.46000 -0.08	12.36	10.90	11.41	4,400,835
29 Oct 24	11.54000 -0.58	12.75	11.14	12.02	1,685,120
28 Oct 24	12.12000 +2.62	13.98	10.35	10.68	4,541,913
25 Oct 24	9.50000 -0.06	9.78	9.23	9.59	374,893
24 Oct 24	9.56000 -0.40	10.17	9.54	10.10	281,087
23 Oct 24	9.96000 -0.79	10.75	9.70	10.61	568,949
22 Oct 24	10.75000 +0.05	10.91	10.47	10.67	302,940
21 Oct 24	10.70000 -0.35	11.20	10.50	11.03	418,698
18 Oct 24	11.05000 -0.10	11.46	10.84	11.22	477,586
17 Oct 24	11.15000 -0.13	11.35	10.94	11.20	519,897
16 Oct 24	11.28000 +1.40	11.37	9.91	9.93	1,114,368
15 Oct 24	9.88000 -0.29	10.47	9.57	10.17	732,045
14 Oct 24	10.17000 +1.34	10.30	8.82	8.92	1,065,309
11 Oct 24	8.83000 +0.59	8.90	8.20	8.20	716,769
10 Oct 24	8.24000 -0.15	8.35	8.07	8.24	360,282
09 Oct 24	8.39000 -0.09	8.67	8.27	8.48	440,995
08 Oct 24	8.48000 -0.23	8.75	8.36	8.64	423,158
07 Oct 24	8.71000 +0.08	8.91	8.37	8.65	435,340
04 Oct 24	8.63000 +0.26	8.70	8.29	8.50	267,023
03 Oct 24	8.37000 +0.16	8.39	8.00	8.14	304,164
02 Oct 24	8.21000 +0.21	8.37	7.88	7.98	389,619
01 Oct 24	8.00000 +0.01	8.05	7.78	7.94	460,666
30 Sep 24	7.99000 +0.01	8.40	7.93	7.94	321,340
27 Sep 24	7.98000 -0.09	8.29	7.91	8.21	243,641
26 Sep 24	8.07000 -0.08	8.36	7.97	8.28	256,376
25 Sep 24	8.15000 -0.19	8.58	7.90	8.33	1,449,590
24 Sep 24	8.34000 +0.05	8.52	8.21	8.31	620,703
23 Sep 24	8.29000 -0.62	8.93	8.20	8.93	436,174
20 Sep 24	8.91000 -0.27	9.33	8.49	9.11	1,482,474
19 Sep 24	9.18000 +0.27	9.61	9.09	9.25	679,790
18 Sep 24	8.91000 +0.13	9.33	8.62	8.73	649,285
17 Sep 24	8.78000 -0.06	9.12	8.70	8.92	456,153
16 Sep 24	8.84000 -0.26	9.49	8.80	9.15	363,826
13 Sep 24	9.10000 +0.22	9.72	8.99	9.01	696,489
12 Sep 24	8.88000 +0.66	9.09	8.17	8.23	439,868
11 Sep 24	8.22000 +0.19	8.35	7.90	8.00	417,229
10 Sep 24	8.03000 -0.21	8.35	7.61	8.24	1,662,031
09 Sep 24	8.24000 +0.27	8.53	7.94	8.00	548,458
06 Sep 24	7.97000 -0.09	8.21	7.72	8.06	527,812
05 Sep 24	8.06000 -0.30	8.54	8.03	8.31	400,917
04 Sep 24	8.36000 +0.20	8.56	8.10	8.15	269,742
03 Sep 24	8.15500 -0.80	8.94	8.08	8.82	440,596
30 Aug 24	8.95000 +0.23	9.06	8.58	8.75	353,325
29 Aug 24	8.72000 -0.10	9.09	8.71	8.91	347,262
28 Aug 24	8.82000 -0.27	9.57	8.76	9.40	377,818
27 Aug 24	9.09000 -0.21	9.26	8.87	9.20	233,241
26 Aug 24	9.30000 +0.11	9.48	9.16	9.30	338,640
23 Aug 24	9.19000 +0.19	9.59	8.99	9.02	665,533
22 Aug 24	9.00000 -0.05	9.50	8.76	9.25	466,887
21 Aug 24	9.05000 +1.33	9.34	7.93	7.94	787,779
20 Aug 24	7.72000 -0.22	8.00	7.67	7.92	678,702
19 Aug 24	7.94000 +0.01	8.15	7.86	7.96	421,601
16 Aug 24	7.93000 -0.27	8.33	7.86	8.20	379,240
15 Aug 24	8.20000 +0.62	8.27	7.62	7.82	711,005
14 Aug 24	7.58000 -0.27	7.98	7.40	7.98	1,485,564
13 Aug 24	7.85000 -0.51	8.62	7.76	8.48	963,744
12 Aug 24	8.36000 -0.39	8.79	8.34	8.73	760,004
09 Aug 24	8.75000 -0.41	9.13	8.50	8.97	858,601
08 Aug 24	9.16000 +0.51	9.40	8.58	8.92	518,973
07 Aug 24	8.65000 -0.37	9.49	8.64	9.26	665,977
06 Aug 24	9.02000 +0.42	9.25	8.43	8.69	448,672
05 Aug 24	8.60000 -0.15	8.64	7.77	7.82	628,826
02 Aug 24	8.75000 -0.38	8.84	8.39	8.84	622,123
01 Aug 24	9.13000 -0.75	10.00	9.02	9.86	668,788
31 Jul 24	9.88000 +0.36	10.04	9.07	9.45	675,969
30 Jul 24	9.52000 +0.05	9.81	9.42	9.45	417,852
29 Jul 24	9.47000 -0.24	9.76	9.35	9.72	365,251
26 Jul 24	9.71000 +0.25	9.91	9.44	9.72	378,325
25 Jul 24	9.46000 +0.30	9.70	9.18	9.25	372,939
24 Jul 24	9.16000 -0.40	9.71	9.11	9.42	381,787
23 Jul 24	9.56500 +0.63	9.66	8.89	8.92	543,441
22 Jul 24	8.93000 +0.13	9.19	8.45	8.96	701,214
19 Jul 24	8.80000 -0.05	8.93	8.57	8.86	1,296,142
18 Jul 24	8.85000 -0.82	9.64	8.49	9.64	1,013,342
17 Jul 24	9.67000 -0.87	10.41	9.25	10.24	996,795
16 Jul 24	10.54000 +0.00	10.74	10.08	10.67	1,164,335
15 Jul 24	10.54000 +0.21	10.75	10.20	10.41	1,121,890
12 Jul 24	10.33000 +0.42	11.24	10.00	10.00	1,840,666
11 Jul 24	9.91000 +1.22	9.95	8.79	8.95	1,895,676
10 Jul 24	8.69000 -0.08	8.94	8.38	8.80	451,069
09 Jul 24	8.77000 +0.09	8.84	8.47	8.69	422,439
08 Jul 24	8.68000 +0.19	8.80	8.47	8.57	550,447
05 Jul 24	8.49000 -0.13	8.65	8.24	8.50	489,154
03 Jul 24	8.62000 +0.61	8.73	7.95	7.99	474,594
02 Jul 24	8.01000 -0.30	8.43	7.73	8.31	820,301
01 Jul 24	8.31000 -0.39	8.82	8.02	8.68	685,851
28 Jun 24	8.70000 -0.05	9.24	8.56	8.72	2,636,508
27 Jun 24	8.75000 +0.56	8.75	8.10	8.22	711,392
26 Jun 24	8.19000 -0.07	8.62	8.14	8.48	644,706
25 Jun 24	8.26000 -0.26	8.71	8.19	8.50	942,385
24 Jun 24	8.52000 +0.05	8.78	8.36	8.44	629,387
21 Jun 24	8.47000 +0.31	8.55	7.95	8.20	1,114,488
20 Jun 24	8.16000 -0.53	8.99	8.11	8.66	932,611
18 Jun 24	8.69000 -0.32	9.10	8.65	9.03	552,117
17 Jun 24	9.01000 -0.37	9.40	8.98	9.40	546,143
14 Jun 24	9.38000 +0.09	9.50	9.11	9.22	521,861
13 Jun 24	9.29000 -0.03	9.49	9.06	9.36	767,760
12 Jun 24	9.32000 -0.10	9.87	9.29	9.52	676,660
11 Jun 24	9.42000 +0.34	9.46	8.76	9.04	573,441
10 Jun 24	9.08000 -0.02	9.18	8.78	8.95	1,136,054
07 Jun 24	9.10000 -0.17	9.31	8.88	9.16	727,089
06 Jun 24	9.27000 -0.52	9.85	9.22	9.72	802,644
05 Jun 24	9.79000 +0.57	9.80	8.94	9.18	1,375,977
04 Jun 24	9.22000 -0.66	9.88	9.00	9.88	2,672,962
03 Jun 24	9.88000 -0.83	10.94	9.69	10.70	898,182
31 May 24	10.71000 -0.04	10.89	10.41	10.86	1,109,590
30 May 24	10.75000 -0.21	11.17	10.51	11.12	800,218
29 May 24	10.96000 -0.17	11.06	10.55	10.94	1,084,519
28 May 24	11.13000 -0.03	11.36	10.90	10.90	1,113,186
24 May 24	11.16000 +0.05	11.42	10.95	11.11	467,833
23 May 24	11.11000 -0.36	11.50	11.01	11.49	715,913
22 May 24	11.47000 -0.12	11.83	11.41	11.70	591,267
21 May 24	11.59000 -0.55	12.15	11.44	12.01	889,622
20 May 24	12.14000 +0.30	12.33	11.79	11.84	679,465
17 May 24	11.84000 -0.68	12.49	11.81	12.49	1,042,361
16 May 24	12.52000 -0.42	13.04	12.27	12.90	1,105,149
15 May 24	12.94000 +0.49	13.42	12.68	12.71	978,177
14 May 24	12.45000 +0.23	12.96	12.34	12.49	1,130,790
13 May 24	12.22000 +0.13	12.51	11.94	12.20	1,182,013
10 May 24	12.09000 -0.58	12.90	11.97	12.80	1,070,375
09 May 24	12.67000 +1.11	12.95	11.75	12.34	2,110,475
08 May 24	11.56000 -0.31	12.30	11.38	11.87	1,435,111
07 May 24	11.87000 +0.67	11.89	10.65	11.20	2,516,232
06 May 24	11.20000 -8.54	14.00	11.06	13.89	9,652,348
03 May 24	19.74000 -0.20	21.25	19.71	20.30	928,801
02 May 24	19.94000 +1.90	20.32	17.83	18.48	2,112,381
01 May 24	18.04000 +0.44	18.81	17.42	17.72	728,483
30 Apr 24	17.60000 -0.03	18.04	16.94	17.42	957,489
29 Apr 24	17.63000 +0.88	17.93	16.36	16.67	793,310
26 Apr 24	16.75000 +0.59	16.76	15.65	16.08	1,243,662
25 Apr 24	16.16000 -0.31	16.26	15.51	16.26	749,630
24 Apr 24	16.47000 -1.10	17.85	16.22	17.57	1,178,938
23 Apr 24	17.57000 +0.62	18.68	17.55	18.26	942,987
22 Apr 24	16.95000 -0.70	17.95	16.51	17.80	1,386,877
19 Apr 24	17.65000 +0.15	17.80	16.71	17.67	1,548,446
18 Apr 24	17.50000 -3.44	20.80	17.02	20.79	4,142,333
17 Apr 24	20.94000 -0.90	22.13	20.85	21.88	509,154
16 Apr 24	21.84000 +0.56	22.12	20.59	20.98	471,894
15 Apr 24	21.28000 -1.17	22.30	20.96	22.30	576,550
12 Apr 24	22.45000 -0.44	23.65	22.07	22.84	665,313
11 Apr 24	22.89000 +1.18	22.99	21.57	21.98	649,217
10 Apr 24	21.71000 +0.18	21.72	20.12	20.26	477,868
09 Apr 24	21.53000 +0.80	21.76	20.64	20.64	481,402
08 Apr 24	20.73000 +0.45	21.13	20.16	20.49	516,985
05 Apr 24	20.28000 +0.13	20.68	19.85	20.00	427,537
04 Apr 24	20.15000 -0.60	21.47	20.14	21.16	583,435
03 Apr 24	20.75000 +0.47	20.84	20.08	20.10	516,411
02 Apr 24	20.28000 +0.01	20.50	19.66	19.66	435,396
01 Apr 24	20.27000 -0.40	20.63	19.40	20.60	969,529
28 Mar 24	20.67000 -0.14	21.24	20.23	20.81	1,143,833
27 Mar 24	20.81000 +0.18	21.28	20.50	20.63	532,223
26 Mar 24	20.63000 -1.06	21.99	20.56	21.89	464,559
25 Mar 24	21.69000 -0.57	22.59	21.66	22.25	410,175
22 Mar 24	22.26000 -1.16	23.40	22.23	23.16	434,586
21 Mar 24	23.42000 +0.07	23.97	22.77	23.58	706,629
20 Mar 24	23.35000 +1.25	23.41	21.47	21.92	593,177
19 Mar 24	22.10000 +0.80	22.86	21.00	21.16	755,337
18 Mar 24	21.30000 -0.18	21.91	21.00	21.50	1,050,816
15 Mar 24	21.48000 -0.26	22.60	21.15	21.70	2,822,991
14 Mar 24	21.74000 -0.35	22.49	21.15	22.09	910,279
13 Mar 24	22.09000 -0.72	23.09	21.75	22.79	888,384
12 Mar 24	22.81000 -0.06	23.86	22.48	23.12	739,068
11 Mar 24	22.87000 -1.53	24.37	22.34	23.78	1,253,087
08 Mar 24	24.40000 -0.91	26.06	23.75	25.02	856,718
07 Mar 24	25.31000 -0.43	26.76	25.07	26.40	1,039,789
06 Mar 24	25.74000 +0.17	26.56	25.11	25.14	979,718
05 Mar 24	25.57000 -0.34	26.19	25.00	26.13	721,626
04 Mar 24	25.91000 -2.09	27.84	24.21	27.83	2,005,662
01 Mar 24	28.00000 +0.79	28.79	27.27	27.33	899,679
29 Feb 24	27.21000 -0.47	28.33	27.08	28.05	1,698,958
28 Feb 24	27.68000 -0.99	29.14	27.34	28.21	838,386
27 Feb 24	28.67000 +2.12	29.31	26.62	26.97	1,932,294
26 Feb 24	26.55000 +0.00	27.50	26.28	26.41	768,033
23 Feb 24	26.54500 +0.44	27.88	25.63	26.06	1,052,756
22 Feb 24	26.10000 -0.53	27.08	25.91	26.67	1,119,765
21 Feb 24	26.63000 -1.08	27.55	26.42	27.49	982,204
20 Feb 24	27.70500 -0.60	28.60	27.02	28.34	760,836
16 Feb 24	28.31000 -0.77	29.44	28.05	29.24	653,771
15 Feb 24	29.08000 +0.16	29.95	28.34	29.95	569,796
14 Feb 24	28.92000 -0.71	30.78	28.76	30.41	710,264
13 Feb 24	29.63000 -0.08	30.52	26.09	28.75	1,773,349
12 Feb 24	29.71000 +0.91	30.70	28.80	29.00	855,951
09 Feb 24	28.80000 -0.32	30.03	28.60	29.54	547,146
08 Feb 24	29.12000 -0.25	30.99	29.08	29.53	1,683,427
07 Feb 24	29.37000 +0.50	29.65	28.41	28.91	871,458
06 Feb 24	28.87000 +1.08	29.06	27.45	27.59	969,397
05 Feb 24	27.79000 -0.91	27.98	26.13	27.98	1,722,691
02 Feb 24	28.70000 +0.19	29.42	27.90	28.49	970,599
01 Feb 24	28.51000 +1.58	28.98	26.74	27.07	1,127,519
31 Jan 24	26.93000 +1.09	27.96	25.50	25.74	960,524
30 Jan 24	25.84000 -0.87	26.75	25.04	26.41	564,580
29 Jan 24	26.71000 +0.24	27.23	25.32	26.47	964,219
26 Jan 24	26.47000 +1.57	27.09	24.74	24.88	1,992,381
25 Jan 24	24.90000 +0.96	25.00	23.40	24.18	449,329
24 Jan 24	23.94000 -0.97	25.35	23.80	25.33	721,410
23 Jan 24	24.91000 +0.93	25.00	23.34	24.40	827,463
22 Jan 24	23.98000 +1.66	24.89	21.77	23.10	2,049,321
19 Jan 24	22.32000 -0.54	23.22	21.45	22.95	705,947
18 Jan 24	22.86000 +0.99	22.94	21.42	22.02	859,718
17 Jan 24	21.87000 -0.89	22.06	21.22	21.70	808,453
16 Jan 24	22.76000 +0.00	22.89	21.45	22.09	1,070,273
12 Jan 24	22.76000 +2.40	22.85	20.60	21.28	1,400,003
11 Jan 24	20.36000 +0.13	20.49	19.03	19.91	1,067,030
10 Jan 24	20.23000 -1.24	21.91	19.89	21.90	615,301
09 Jan 24	21.47000 -0.47	22.00	20.29	21.76	930,022
08 Jan 24	21.94000 +1.54	21.98	19.54	20.07	643,773
05 Jan 24	20.40000 +0.47	20.50	19.12	19.64	796,286
04 Jan 24	19.93000 -1.03	21.01	19.63	20.90	1,358,400
03 Jan 24	20.96000 -1.56	22.70	20.59	22.20	966,160
02 Jan 24	22.52000 -0.59	23.19	21.71	22.61	1,939,908
29 Dec 23	23.11000 -0.45	23.82	22.12	23.48	926,194
28 Dec 23	23.56000 -0.57	24.55	22.70	24.16	721,265
27 Dec 23	24.13000 +0.51	24.53	23.17	23.91	570,894
26 Dec 23	23.62000 +1.04	24.62	22.60	22.70	964,984
22 Dec 23	22.58000 +1.79	23.41	21.00	21.00	1,955,422
21 Dec 23	20.79000 +1.43	20.86	19.45	19.67	744,843
20 Dec 23	19.36000 -0.64	21.35	19.18	19.71	1,366,080
19 Dec 23	20.00000 +1.05	20.09	18.88	19.00	1,187,215
18 Dec 23	18.95000 -0.60	19.52	18.44	19.29	1,680,620
15 Dec 23	19.55000 -0.82	20.46	19.34	20.35	1,387,669
14 Dec 23	20.37000 -0.12	20.99	19.53	20.83	939,609
13 Dec 23	20.49000 +1.49	20.70	18.34	19.64	933,586
12 Dec 23	19.00000 -0.97	19.87	18.60	19.87	688,376
11 Dec 23	19.97000 +0.82	19.99	18.82	19.59	1,550,727
08 Dec 23	19.15000 -2.03	21.28	18.49	20.32	2,410,514
07 Dec 23	21.18000 +1.83	24.16	19.64	20.16	4,908,403
06 Dec 23	19.35000 +1.61	20.86	18.00	18.01	8,404,889
05 Dec 23	17.74000 -0.60	20.60	17.62	19.27	8,409,849
04 Dec 23	18.34000 +11.73	22.44	17.31	22.00	20,827,292
01 Dec 23	6.61000 +0.36	6.67	5.98	6.20	1,185,670
30 Nov 23	6.25000 -0.03	6.61	6.23	6.35	566,848
29 Nov 23	6.28000 +0.19	6.65	6.09	6.15	648,626
28 Nov 23	6.09000 -0.06	6.22	5.92	6.16	618,826
27 Nov 23	6.15000 +0.01	6.24	5.86	6.06	484,366
24 Nov 23	6.14000 +0.14	6.23	5.92	6.03	457,492
22 Nov 23	6.00000 -0.12	6.32	5.86	6.18	661,593
21 Nov 23	6.12000 -0.95	7.22	6.09	7.15	875,424
20 Nov 23	7.07000 +0.42	7.21	6.62	6.65	1,336,437
17 Nov 23	6.65000 +0.47	6.81	6.15	6.24	941,074
16 Nov 23	6.18000 -0.51	6.85	6.16	6.75	374,849
15 Nov 23	6.69000 +0.22	6.98	6.43	6.44	708,721
14 Nov 23	6.47000 +0.07	6.94	6.45	6.71	474,599
13 Nov 23	6.40000 +0.00	6.59	6.10	6.35	479,704
10 Nov 23	6.40000 -0.20	6.72	6.39	6.67	358,611
09 Nov 23	6.60000 -0.39	7.16	6.47	7.16	565,896
08 Nov 23	6.99000 -0.66	7.62	6.86	7.62	386,162
07 Nov 23	7.65000 +0.02	7.77	7.33	7.62	438,066
06 Nov 23	7.63000 -0.12	7.99	7.50	7.93	510,523
03 Nov 23	7.75000 +0.46	8.00	7.40	7.50	565,045
02 Nov 23	7.29000 +0.05	7.79	7.10	7.60	468,865
01 Nov 23	7.24000 +1.22	7.35	6.45	6.62	925,322
31 Oct 23	6.02000 +0.31	6.08	5.74	5.82	510,268
30 Oct 23	5.71000 -0.19	6.19	5.67	6.05	473,027
27 Oct 23	5.90000 -0.22	6.17	5.75	6.14	668,145
26 Oct 23	6.12000 -0.22	6.45	6.10	6.34	416,962
25 Oct 23	6.34000 -1.05	7.30	6.23	7.30	709,986
24 Oct 23	7.39000 +0.63	7.55	6.82	6.82	742,646
23 Oct 23	6.75500 -0.73	7.47	6.66	7.47	464,209
20 Oct 23	7.48500 -0.01	7.79	7.31	7.52	278,717
19 Oct 23	7.50000 -0.14	7.86	7.47	7.65	466,044
18 Oct 23	7.64000 -0.40	8.07	7.58	7.98	362,207
17 Oct 23	8.04000 -0.19	8.44	8.01	8.21	312,618
16 Oct 23	8.23000 +0.13	8.48	7.94	8.12	199,310
13 Oct 23	8.10000 +0.00	8.15	7.88	8.07	212,627
12 Oct 23	8.10000 -0.46	8.57	8.04	8.57	327,795
11 Oct 23	8.56000 -0.19	8.85	8.38	8.77	257,064
10 Oct 23	8.75000 +0.01	9.10	8.55	8.66	207,365
09 Oct 23	8.74000 +0.13	8.80	8.32	8.49	272,636
06 Oct 23	8.61000 +0.15	8.68	8.02	8.41	469,529
05 Oct 23	8.46000 +0.54	8.77	7.78	7.90	361,215
04 Oct 23	7.92000 -0.11	8.30	7.78	8.06	341,990
03 Oct 23	8.03000 +0.23	8.05	7.59	7.59	451,656
02 Oct 23	7.80000 -0.19	8.59	7.58	7.99	856,153
29 Sep 23	7.99000 -0.01	8.14	7.72	8.14	314,095
28 Sep 23	8.00000 -0.16	8.18	7.72	8.14	413,994
27 Sep 23	8.16000 +0.16	8.26	7.89	8.08	489,660
26 Sep 23	8.00000 -0.03	8.43	7.90	8.09	575,329
25 Sep 23	8.03000 -0.42	8.70	7.85	8.50	606,927
22 Sep 23	8.45000 +0.10	8.87	8.33	8.38	522,260
21 Sep 23	8.35000 -0.22	8.86	7.88	8.50	784,316
20 Sep 23	8.57000 -0.81	9.72	8.50	9.45	494,187
19 Sep 23	9.38000 -0.28	10.15	9.24	9.75	595,745
18 Sep 23	9.66000 -0.82	10.68	9.48	10.47	554,841
15 Sep 23	10.48000 -0.52	11.32	10.34	11.11	683,408
14 Sep 23	11.00000 +0.19	11.10	10.70	10.90	193,761
13 Sep 23	10.81000 -0.46	11.60	10.66	11.32	246,825
12 Sep 23	11.27000 -0.38	11.98	10.90	11.65	437,778
11 Sep 23	11.65000 +1.62	12.25	9.88	9.88	843,945
08 Sep 23	10.03000 -0.03	10.28	9.76	10.14	596,402
07 Sep 23	10.06000 +0.29	10.07	9.50	9.52	267,415
06 Sep 23	9.77000 +0.33	10.23	9.43	9.43	297,323
05 Sep 23	9.44000 -1.08	10.39	9.17	10.38	588,136
01 Sep 23	10.52000 +0.61	10.52	9.73	9.88	379,093
31 Aug 23	9.91000 -1.15	11.23	9.82	11.10	549,014
30 Aug 23	11.06000 +0.56	11.39	10.19	10.42	485,759
29 Aug 23	10.50000 -1.15	11.56	10.30	11.56	706,408
28 Aug 23	11.65000 +0.34	12.07	11.26	11.34	504,926
25 Aug 23	11.31000 -0.20	11.90	10.31	11.46	823,337
24 Aug 23	11.51000 -0.13	12.05	10.11	11.56	1,410,988
23 Aug 23	11.64000 -2.98	15.28	11.51	14.71	1,101,808
22 Aug 23	14.62000 -0.74	15.44	14.39	15.44	500,680
21 Aug 23	15.36000 +1.06	15.63	14.15	14.25	747,942
18 Aug 23	14.30000 +1.09	14.55	12.85	12.98	584,343
17 Aug 23	13.21000 -0.55	13.98	12.97	13.76	538,206
16 Aug 23	13.76000 -0.43	14.40	13.62	14.15	477,108
15 Aug 23	14.19000 -0.01	14.36	13.61	14.13	449,437
14 Aug 23	14.20000 +0.00	14.58	13.90	14.24	391,916
11 Aug 23	14.20000 +0.18	14.39	13.72	13.86	536,917
10 Aug 23	14.02000 +0.89	14.36	13.03	13.03	790,235
09 Aug 23	13.13000 +0.76	13.46	12.29	12.48	748,588
08 Aug 23	12.37000 +0.01	12.41	11.32	12.26	538,516
07 Aug 23	12.36500 -0.53	12.90	11.57	12.85	490,304
04 Aug 23	12.90000 +0.37	13.23	12.51	12.58	405,184
03 Aug 23	12.53000 -0.26	13.03	12.43	12.80	738,183
02 Aug 23	12.79000 +0.09	12.91	11.53	11.80	870,583
01 Aug 23	12.70000 +0.20	12.98	12.18	12.35	980,715
31 Jul 23	12.50000 +0.66	12.66	11.99	12.00	433,177
28 Jul 23	11.84000 +1.34	11.92	10.68	10.73	788,140
27 Jul 23	10.50000 +0.29	10.79	10.15	10.28	435,031
26 Jul 23	10.21000 -0.64	10.82	10.01	10.79	504,407
25 Jul 23	10.85000 +0.37	11.19	10.05	10.42	498,904
24 Jul 23	10.48000 -0.93	11.68	10.22	11.38	796,426
21 Jul 23	11.41000 -0.39	12.09	11.16	11.92	297,977
20 Jul 23	11.80000 -0.17	12.00	11.23	11.90	605,809
19 Jul 23	11.97000 +0.32	12.53	11.76	11.79	665,880
18 Jul 23	11.65000 +0.64	11.74	10.92	11.15	464,257
17 Jul 23	11.01000 +0.04	11.63	10.62	11.10	723,222
14 Jul 23	10.97000 +0.12	11.41	10.46	10.87	754,918
13 Jul 23	10.85000 +1.60	11.06	9.27	9.37	1,747,191
12 Jul 23	9.25000 +0.05	9.38	8.95	9.20	1,363,761
11 Jul 23	9.20000 +0.09	9.44	8.91	9.33	620,292
10 Jul 23	9.11000 +1.07	9.20	7.98	8.04	832,728
07 Jul 23	8.04000 -0.57	8.82	7.91	8.62	324,169
06 Jul 23	8.61000 -0.02	8.63	8.00	8.44	392,418
05 Jul 23	8.63000 +0.53	8.65	7.91	8.07	272,135
03 Jul 23	8.10000 -0.60	8.86	7.75	8.80	391,660
30 Jun 23	8.70000 +0.48	9.03	8.16	8.28	537,625
29 Jun 23	8.22000 +0.35	8.33	7.81	7.91	499,041
28 Jun 23	7.87000 +0.21	8.08	7.26	7.65	456,638
27 Jun 23	7.66000 +0.66	7.80	6.84	7.06	645,238
26 Jun 23	7.00000 +0.23	7.05	6.65	6.72	298,500
23 Jun 23	6.77000 +0.55	6.85	6.05	6.11	1,013,071
22 Jun 23	6.22000 -0.39	6.60	6.18	6.60	256,730
21 Jun 23	6.61000 -0.29	6.89	6.31	6.81	410,406
20 Jun 23	6.90000 +0.36	6.99	6.59	6.60	316,144
16 Jun 23	6.54000 -0.25	6.87	6.52	6.86	350,845
15 Jun 23	6.79000 -0.24	7.20	6.73	7.00	337,775
14 Jun 23	7.03000 +0.39	7.30	6.78	6.99	642,686
13 Jun 23	6.64000 +0.33	6.83	6.27	6.37	705,678
12 Jun 23	6.31000 +0.26	6.50	6.05	6.12	367,671
09 Jun 23	6.05000 -0.03	6.29	5.92	6.09	273,159
08 Jun 23	6.08000 -0.19	6.38	5.77	6.27	468,742
07 Jun 23	6.27000 -0.22	6.73	6.26	6.55	345,138
06 Jun 23	6.49000 +0.45	6.54	5.99	6.01	522,545
05 Jun 23	6.04000 +0.06	6.11	5.81	5.97	329,412
02 Jun 23	5.98000 +0.02	6.07	5.81	6.07	257,116
01 Jun 23	5.96000 -0.09	6.20	5.85	6.06	344,994
31 May 23	6.05000 +0.21	6.15	5.83	5.83	331,878
30 May 23	5.84000 -0.09	6.13	5.77	6.10	290,467
26 May 23	5.93000 +0.00	6.10	5.76	5.91	352,838
25 May 23	5.93000 -0.34	6.36	5.75	6.36	444,622
24 May 23	6.27000 -0.42	6.79	6.25	6.61	394,423
23 May 23	6.69000 -0.20	7.30	6.53	6.84	452,421
22 May 23	6.89000 +0.39	6.97	6.43	6.52	494,805
19 May 23	6.50000 +0.37	6.85	6.37	6.44	672,815
18 May 23	6.13000 -0.28	6.76	5.79	6.50	1,143,538
17 May 23	6.41000 +0.47	6.57	5.90	5.95	388,203
16 May 23	5.94000 -0.06	6.09	5.78	5.98	132,959
15 May 23	6.00000 +0.13	6.22	5.68	5.90	265,212
12 May 23	5.87000 -0.51	6.43	5.81	6.28	353,735
11 May 23	6.38000 -0.31	6.65	6.30	6.59	263,662
10 May 23	6.69000 +0.19	6.83	6.43	6.64	296,396
09 May 23	6.50000 +0.03	6.63	6.21	6.45	233,054
08 May 23	6.47000 -0.07	6.84	6.39	6.54	308,964
05 May 23	6.54000 -0.24	7.47	6.38	7.14	431,405
04 May 23	6.78000 -1.12	7.79	6.67	7.79	559,168
03 May 23	7.90000 +1.41	8.34	7.02	7.38	1,149,487
02 May 23	6.49000 -0.15	7.08	6.45	6.59	564,073
01 May 23	6.64000 +0.36	6.96	6.20	6.29	781,680
28 Apr 23	6.28000 +0.02	6.56	5.89	6.32	738,202
27 Apr 23	6.26500 -1.40	7.68	6.25	7.50	1,064,011
26 Apr 23	7.66500 +0.78	8.97	6.82	6.99	3,671,688
25 Apr 23	6.88000 -0.88	7.66	6.69	7.25	1,353,503
24 Apr 23	7.76000 -1.24	8.39	6.26	8.31	3,665,306
21 Apr 23	9.00000 +3.32	10.41	6.04	6.04	22,622,872
20 Apr 23	5.68000 +0.29	5.87	5.32	5.38	726,018
19 Apr 23	5.39000 +0.47	5.48	4.73	4.81	587,996
18 Apr 23	4.92000 +0.07	5.02	4.45	4.89	500,184
17 Apr 23	4.85000 +0.52	4.87	4.22	4.48	632,393
14 Apr 23	4.33000 +0.46	4.39	3.71	3.89	931,264
13 Apr 23	3.87000 +0.52	3.90	3.36	3.37	283,173
12 Apr 23	3.35000 -0.05	3.62	3.32	3.45	232,923
11 Apr 23	3.40000 +0.08	3.50	3.26	3.33	138,771
10 Apr 23	3.32000 +0.06	3.37	3.22	3.25	227,637
06 Apr 23	3.26000 +0.23	3.35	2.95	3.02	220,442
05 Apr 23	3.02500 -0.22	3.26	2.93	3.25	214,479
04 Apr 23	3.24500 +0.09	3.38	3.10	3.15	219,597
03 Apr 23	3.15000 +0.21	3.21	2.87	2.93	283,947
31 Mar 23	2.94000 -0.26	3.30	2.89	3.20	291,377
30 Mar 23	3.20000 -0.20	3.50	3.01	3.47	439,724
29 Mar 23	3.40000 +0.55	3.48	2.89	2.93	587,370
28 Mar 23	2.85000 +0.02	3.02	2.72	2.85	334,577
27 Mar 23	2.83000 +0.55	2.92	2.28	2.35	816,193
24 Mar 23	2.28000 -0.05	2.44	2.21	2.32	250,134
23 Mar 23	2.33000 -0.06	2.49	2.28	2.42	188,569
22 Mar 23	2.39000 -0.15	2.63	2.38	2.58	233,793
21 Mar 23	2.54500 +0.12	2.60	2.44	2.49	185,849
20 Mar 23	2.43000 +0.08	2.44	2.31	2.37	167,307
17 Mar 23	2.35000 -0.02	2.47	2.29	2.36	393,548
16 Mar 23	2.37000 -0.02	2.40	2.25	2.38	315,536
15 Mar 23	2.39000 -0.13	2.47	2.28	2.44	279,939
14 Mar 23	2.52000 -0.05	2.65	2.46	2.65	208,479
13 Mar 23	2.57000 +0.15	2.64	2.35	2.40	358,434
10 Mar 23	2.42000 -0.27	3.10	2.40	2.71	680,460
09 Mar 23	2.69000 -0.13	2.92	2.65	2.87	463,193
08 Mar 23	2.82500 -0.32	3.32	2.82	3.17	278,628
07 Mar 23	3.14000 -0.10	3.27	3.11	3.25	124,770
06 Mar 23	3.24000 -0.02	3.38	3.19	3.30	233,181
03 Mar 23	3.26000 +0.37	3.32	2.87	2.95	330,805
02 Mar 23	2.89000 -0.28	3.50	2.80	3.50	386,785
01 Mar 23	3.17000 -0.17	3.40	3.10	3.36	308,784
28 Feb 23	3.34000 -0.03	3.48	3.30	3.34	182,456
27 Feb 23	3.37000 +0.09	3.39	3.29	3.32	84,759
24 Feb 23	3.28000 -0.22	3.48	3.25	3.45	156,592
23 Feb 23	3.50000 -0.21	3.76	3.44	3.74	115,686
22 Feb 23	3.71000 +0.17	3.74	3.50	3.58	145,908
21 Feb 23	3.54000 +0.09	3.70	3.42	3.45	217,123
17 Feb 23	3.45000 -0.11	3.58	3.43	3.58	286,458
16 Feb 23	3.55500 -0.14	3.94	3.55	3.89	140,358
15 Feb 23	3.70000 -0.16	4.02	3.45	3.80	357,272
14 Feb 23	3.86000 -0.22	4.08	3.72	4.08	225,182
13 Feb 23	4.08000 +0.02	4.23	3.96	4.07	193,346
10 Feb 23	4.06000 -0.11	4.28	4.02	4.16	146,630
09 Feb 23	4.17000 -0.01	4.30	4.11	4.20	151,548
08 Feb 23	4.18000 -0.36	4.68	4.17	4.50	140,748
07 Feb 23	4.54000 -0.05	4.70	4.47	4.60	196,141
06 Feb 23	4.59000 -0.05	4.95	4.52	4.62	167,436
03 Feb 23	4.64000 -0.25	4.89	4.58	4.77	157,771
02 Feb 23	4.89000 +0.14	5.07	4.66	4.76	165,348
01 Feb 23	4.75000 +0.09	4.89	4.55	4.71	220,548
31 Jan 23	4.66000 +0.10	4.69	4.46	4.56	191,858
30 Jan 23	4.56000 -0.17	4.83	4.53	4.68	144,053
27 Jan 23	4.73000 +0.24	4.76	4.44	4.48	98,802
26 Jan 23	4.49000 -0.32	4.86	4.38	4.84	259,251
25 Jan 23	4.81000 +0.26	4.98	4.45	4.48	369,894
24 Jan 23	4.55000 +0.33	4.68	4.18	4.21	292,552
23 Jan 23	4.22000 +0.01	4.33	4.07	4.18	163,161
20 Jan 23	4.21000 +0.02	4.35	4.03	4.22	186,009
19 Jan 23	4.19000 -0.02	4.24	3.92	4.20	240,630
18 Jan 23	4.21000 -0.28	4.70	4.20	4.45	330,959
17 Jan 23	4.49000 -0.55	5.26	4.31	5.26	747,293
13 Jan 23	5.04000 +0.09	5.80	4.93	5.06	1,185,694
12 Jan 23	4.95000 +1.15	5.01	3.85	3.92	1,796,012
11 Jan 23	3.80000 +0.49	3.84	3.26	3.31	662,814
10 Jan 23	3.31000 +0.04	3.43	3.20	3.29	197,751
09 Jan 23	3.27000 +0.01	3.38	3.24	3.32	108,515
06 Jan 23	3.26000 -0.02	3.33	3.10	3.33	101,365
05 Jan 23	3.28000 -0.05	3.38	3.15	3.36	146,810
04 Jan 23	3.33000 -0.32	3.78	3.28	3.71	193,841
03 Jan 23	3.65000 +0.15	3.78	3.54	3.55	115,172
30 Dec 22	3.50000 +0.00	3.56	3.32	3.48	423,164
29 Dec 22	3.50000 +0.26	3.54	3.24	3.26	177,087
28 Dec 22	3.24000 +0.23	3.29	3.02	3.05	157,670
27 Dec 22	3.01000 +0.12	3.05	2.87	2.90	110,930
23 Dec 22	2.89000 +0.01	2.98	2.73	2.85	205,438
22 Dec 22	2.88000 +0.15	2.91	2.71	2.71	127,474
21 Dec 22	2.73000 +0.02	2.82	2.64	2.69	204,895
20 Dec 22	2.71000 +0.34	2.84	2.32	2.35	440,925
19 Dec 22	2.37000 -0.10	2.54	2.26	2.48	272,104
16 Dec 22	2.47000 -0.21	2.72	2.19	2.63	652,972
15 Dec 22	2.68000 -0.17	2.84	2.66	2.83	146,702
14 Dec 22	2.85000 -0.08	2.97	2.83	2.93	98,993
13 Dec 22	2.93000 +0.03	3.12	2.86	2.97	177,324
12 Dec 22	2.90000 -0.01	2.99	2.84	2.90	83,796
09 Dec 22	2.91000 -0.12	3.06	2.82	3.01	224,024
08 Dec 22	3.03000 -0.02	3.20	2.99	3.05	95,339
07 Dec 22	3.05000 -0.09	3.16	3.03	3.16	46,790
06 Dec 22	3.14000 -0.19	3.31	3.09	3.31	70,326
05 Dec 22	3.33000 -0.06	3.43	3.20	3.38	136,444
02 Dec 22	3.39000 +0.19	3.46	3.09	3.18	124,245
01 Dec 22	3.20000 +0.00	3.24	3.09	3.20	123,121
30 Nov 22	3.20000 +0.02	3.23	2.97	3.20	288,441
29 Nov 22	3.18000 -0.02	3.31	3.15	3.20	118,481
28 Nov 22	3.20000 -0.12	3.40	3.16	3.34	132,378
25 Nov 22	3.32000 -0.05	3.41	3.27	3.41	76,608
23 Nov 22	3.37000 -0.04	3.42	3.26	3.42	174,220
22 Nov 22	3.41000 -0.10	3.58	3.36	3.58	109,690
21 Nov 22	3.51000 -0.09	3.73	3.45	3.60	128,423
18 Nov 22	3.60000 -0.14	3.95	3.58	3.80	174,171
17 Nov 22	3.74000 -0.35	4.08	3.68	4.00	175,512
16 Nov 22	4.09000 -0.33	4.60	4.01	4.47	155,608
15 Nov 22	4.42000 -0.16	4.83	4.35	4.58	119,146
14 Nov 22	4.58000 -0.05	4.85	4.53	4.63	69,918
11 Nov 22	4.63000 -0.03	4.83	4.60	4.69	109,163
10 Nov 22	4.66000 -0.31	5.08	4.62	5.08	176,327
09 Nov 22	4.97000 -0.40	5.42	4.87	5.35	68,577
08 Nov 22	5.37000 +0.14	5.39	5.14	5.25	98,475
07 Nov 22	5.23000 -0.03	5.45	5.05	5.30	62,943
04 Nov 22	5.26000 -0.09	5.52	4.90	5.37	92,319
03 Nov 22	5.35000 +0.22	5.80	5.09	5.09	158,673
02 Nov 22	5.13000 -0.29	5.63	4.89	5.48	169,436
01 Nov 22	5.42000 +0.02	5.61	5.33	5.41	127,129
31 Oct 22	5.40000 -0.09	5.60	5.32	5.49	87,661
28 Oct 22	5.49000 +0.00	5.73	5.45	5.48	114,336
27 Oct 22	5.49000 -0.27	5.85	5.44	5.85	53,725
26 Oct 22	5.76000 -0.08	6.02	5.74	5.88	77,877
25 Oct 22	5.84000 +0.00	6.09	5.75	5.88	48,096
24 Oct 22	5.84000 +0.01	6.03	5.78	5.94	107,116
21 Oct 22	5.83000 -0.24	6.24	5.70	6.11	97,789
20 Oct 22	6.07000 +0.15	6.16	5.80	6.03	86,362
19 Oct 22	5.92000 -0.26	6.16	5.78	6.06	94,555
18 Oct 22	6.18000 +0.23	6.26	6.04	6.04	81,073
17 Oct 22	5.95000 +0.35	6.03	5.72	5.72	69,977
14 Oct 22	5.60000 -0.10	5.91	5.50	5.75	106,798
13 Oct 22	5.70000 +0.18	5.79	5.47	5.47	110,423
12 Oct 22	5.52000 -0.25	5.93	5.31	5.77	179,933
11 Oct 22	5.77000 -0.24	6.25	5.71	5.98	152,708
10 Oct 22	6.01000 -0.15	6.39	5.91	6.15	78,497
07 Oct 22	6.16000 -0.13	6.30	6.03	6.24	134,920
06 Oct 22	6.29000 -0.21	6.55	6.15	6.41	104,954
05 Oct 22	6.50000 -0.70	7.18	6.43	7.04	171,504
04 Oct 22	7.20000 +0.07	7.44	7.17	7.22	105,563
03 Oct 22	7.13000 -0.78	8.05	7.09	8.05	325,181
30 Sep 22	7.91000 +0.52	8.25	7.35	7.43	235,698
29 Sep 22	7.39000 -0.26	7.65	7.30	7.47	106,361
28 Sep 22	7.65000 +0.65	7.76	7.03	7.03	181,744
27 Sep 22	7.00000 +0.04	7.26	6.93	7.00	276,793
26 Sep 22	6.96000 -0.24	7.27	6.91	7.13	121,430
23 Sep 22	7.20000 -0.03	7.25	6.94	7.15	122,332
22 Sep 22	7.23000 -0.29	7.57	7.20	7.41	105,696
21 Sep 22	7.52000 -0.35	8.06	7.48	7.81	155,347
20 Sep 22	7.87000 +0.09	8.21	7.65	7.65	95,106
19 Sep 22	7.78000 -0.39	8.23	7.69	8.02	86,740
16 Sep 22	8.17000 +0.18	8.23	7.50	8.09	339,496
15 Sep 22	7.99000 -0.08	8.21	7.87	8.17	114,044
14 Sep 22	8.07000 -0.06	8.49	7.90	8.05	84,646
13 Sep 22	8.13000 -0.64	8.69	8.04	8.58	173,180
12 Sep 22	8.77000 -0.19	9.03	8.65	9.03	83,065
09 Sep 22	8.96000 -0.29	9.44	8.94	9.42	118,371
08 Sep 22	9.25000 -0.20	9.57	8.96	9.51	102,289
07 Sep 22	9.45000 +0.33	9.90	9.04	9.13	132,889
06 Sep 22	9.12000 -0.14	9.36	8.92	9.21	87,136
02 Sep 22	9.26000 -0.62	10.00	9.10	10.00	108,760
01 Sep 22	9.88000 -0.12	10.10	9.75	9.98	140,472
31 Aug 22	10.00000 +0.07	10.15	9.02	9.77	104,178
30 Aug 22	9.93000 -0.32	10.44	9.88	10.21	251,588
29 Aug 22	10.25000 -0.03	10.28	9.93	10.11	84,682
26 Aug 22	10.28000 -0.47	10.93	10.12	10.81	135,770
25 Aug 22	10.75000 +0.12	10.85	10.58	10.69	76,627
24 Aug 22	10.63000 +0.45	10.68	10.15	10.15	49,166
23 Aug 22	10.18000 +0.29	10.20	9.86	9.87	122,010
22 Aug 22	9.89000 -0.62	10.65	9.73	10.52	77,237
19 Aug 22	10.51000 +0.01	10.53	10.11	10.34	69,694
18 Aug 22	10.50000 -0.10	10.61	10.20	10.52	69,706
17 Aug 22	10.60000 -0.22	10.87	10.45	10.75	72,255
16 Aug 22	10.82000 -0.30	11.17	10.74	11.04	169,592
15 Aug 22	11.12000 +0.01	11.26	10.59	11.26	122,025
12 Aug 22	11.11000 +0.02	11.44	11.02	11.09	143,339
11 Aug 22	11.09000 -0.01	11.36	10.72	10.99	117,592
10 Aug 22	11.10000 +0.28	11.24	10.74	11.00	109,961
09 Aug 22	10.82000 +0.22	11.30	10.29	10.51	132,610
08 Aug 22	10.60000 +0.07	10.66	10.31	10.53	191,722
05 Aug 22	10.53000 +0.02	10.65	10.30	10.50	85,094
04 Aug 22	10.51000 +0.29	10.79	10.22	10.42	146,646
03 Aug 22	10.22000 +0.94	10.85	9.36	9.36	179,977
02 Aug 22	9.28000 +0.17	9.48	8.82	8.82	210,565
01 Aug 22	9.11000 -0.02	9.29	8.81	9.00	106,735
29 Jul 22	9.13000 -0.49	9.56	9.05	9.54	114,191
28 Jul 22	9.62000 +0.15	9.71	9.26	9.50	129,873
27 Jul 22	9.47000 -0.81	10.36	9.40	10.36	920,281
26 Jul 22	10.28000 +0.01	10.38	9.94	10.23	91,635
25 Jul 22	10.27000 -0.43	10.79	10.18	10.73	76,901
22 Jul 22	10.70000 -0.05	10.76	10.10	10.69	128,615
21 Jul 22	10.75000 +0.01	10.89	10.41	10.59	94,123
20 Jul 22	10.74000 +0.46	11.11	10.21	10.21	217,384
19 Jul 22	10.28000 +0.49	10.53	9.65	10.12	296,030
18 Jul 22	9.79000 -0.12	10.20	9.30	9.94	298,522
15 Jul 22	9.91000 +1.76	10.23	7.19	8.32	858,984
14 Jul 22	8.15000 -0.26	8.52	7.82	8.32	158,478
13 Jul 22	8.41000 +0.44	8.64	7.81	7.85	165,170
12 Jul 22	7.97000 -0.25	8.23	7.88	8.16	122,377
11 Jul 22	8.22000 -0.03	8.46	7.77	8.30	189,872
08 Jul 22	8.25000 +0.26	8.33	7.86	7.97	77,427
07 Jul 22	7.99000 +0.20	8.16	7.84	8.03	124,485
06 Jul 22	7.79000 +0.03	7.92	7.55	7.79	76,158
05 Jul 22	7.76000 +0.01	7.81	7.54	7.63	114,735
01 Jul 22	7.75000 -0.12	7.89	7.43	7.80	78,897
30 Jun 22	7.87000 +0.04	8.25	7.63	7.73	214,838
29 Jun 22	7.83000 +0.01	7.97	7.56	7.85	97,300
28 Jun 22	7.82000 -0.02	8.13	7.66	7.89	123,192
27 Jun 22	7.84000 +0.59	8.10	7.35	7.50	208,394
24 Jun 22	7.25000 -0.29	7.74	7.07	7.54	432,996
23 Jun 22	7.54000 -0.06	7.87	7.38	7.62	124,757
22 Jun 22	7.60000 -0.44	8.43	7.55	7.99	197,599
21 Jun 22	8.04000 +0.14	8.23	7.88	8.14	104,839
17 Jun 22	7.90000 +0.05	8.03	7.82	7.85	161,726
16 Jun 22	7.85000 -0.08	7.86	7.59	7.77	115,983
15 Jun 22	7.93000 +0.21	8.02	7.64	7.76	105,617
14 Jun 22	7.72000 +0.19	8.01	7.41	7.57	67,873
13 Jun 22	7.53000 -0.39	7.99	6.99	7.78	154,887
10 Jun 22	7.92000 -0.48	8.44	7.87	8.35	107,276
09 Jun 22	8.40000 -0.31	8.75	8.21	8.60	203,248
08 Jun 22	8.71000 -0.15	9.31	8.51	8.88	66,559
07 Jun 22	8.86000 +0.26	8.95	8.50	8.56	136,678
06 Jun 22	8.60000 -0.45	9.23	8.50	9.23	90,416
03 Jun 22	9.05000 -0.01	9.57	8.82	9.08	128,936
02 Jun 22	9.06000 +0.10	9.11	8.81	8.94	69,188
01 Jun 22	8.96000 -0.69	9.85	8.93	9.66	84,525
31 May 22	9.65000 -0.04	10.19	9.40	9.73	96,348
27 May 22	9.69000 +0.65	9.71	8.97	9.11	102,252
26 May 22	9.04000 -0.19	9.33	8.97	9.19	83,787
25 May 22	9.23000 +0.12	9.41	9.00	9.03	130,112
24 May 22	9.11000 -0.53	9.51	8.94	9.51	150,945
23 May 22	9.64000 +0.13	9.71	9.41	9.66	66,849
20 May 22	9.51000 +0.02	9.74	9.43	9.74	69,422
19 May 22	9.49000 -0.15	9.64	9.19	9.59	198,298
18 May 22	9.64000 -0.84	10.35	9.50	10.29	100,751
17 May 22	10.48000 +0.28	10.57	10.23	10.49	124,378
16 May 22	10.20000 +0.31	10.30	9.89	9.89	48,430
13 May 22	9.89000 +0.53	10.39	9.40	9.57	131,383
12 May 22	9.36000 +0.67	9.36	8.70	8.70	100,526
11 May 22	8.69000 -0.96	9.77	8.67	9.63	124,779
10 May 22	9.65000 +0.09	10.49	9.32	9.63	96,067
09 May 22	9.56000 -1.57	10.83	9.35	10.83	118,359
06 May 22	11.13000 -0.17	11.24	10.72	11.24	126,676
05 May 22	11.30000 -0.84	12.32	10.90	12.16	183,434
04 May 22	12.14000 +0.26	12.14	10.78	11.99	119,923
03 May 22	11.88000 -0.13	12.15	11.68	12.05	94,675
02 May 22	12.01000 +0.71	12.04	11.19	11.19	119,711
29 Apr 22	11.30000 -0.38	11.78	11.14	11.50	81,556
28 Apr 22	11.68000 -0.11	11.91	11.14	11.91	75,387
27 Apr 22	11.79000 +0.05	12.05	11.68	11.76	91,759
26 Apr 22	11.74000 -0.62	12.39	11.74	12.39	94,321
25 Apr 22	12.36000 -0.15	12.65	12.22	12.35	82,842
22 Apr 22	12.51000 +0.35	12.57	12.10	12.22	199,025
21 Apr 22	12.16000 +0.08	12.39	11.97	12.16	74,933
20 Apr 22	12.08000 +0.07	12.36	11.82	12.13	111,122
19 Apr 22	12.01000 -0.29	12.50	11.95	12.21	57,402
18 Apr 22	12.30000 -0.39	12.78	12.14	12.78	95,977
14 Apr 22	12.69000 -0.02	12.77	12.45	12.73	128,211
13 Apr 22	12.71000 +0.26	13.03	12.45	12.45	71,273
12 Apr 22	12.45000 +0.76	12.49	11.58	11.58	106,903
11 Apr 22	11.69000 -0.26	11.99	11.41	11.99	140,254
08 Apr 22	11.95000 -0.15	12.29	11.91	12.17	104,554
07 Apr 22	12.10000 -0.04	12.36	11.80	12.21	114,233
06 Apr 22	12.14000 +0.18	12.29	11.53	11.88	126,492
05 Apr 22	11.96000 +0.00	12.29	11.94	12.04	87,306
04 Apr 22	11.96000 -0.19	12.42	11.82	12.19	104,199
01 Apr 22	12.15000 +0.00	12.37	12.00	12.23	191,448
31 Mar 22	12.15000 +0.12	12.37	12.03	12.31	161,169
30 Mar 22	12.03000 -0.55	12.81	11.97	12.58	118,206
29 Mar 22	12.58000 +0.00	13.05	12.19	12.58	134,548
28 Mar 22	12.58000 -0.12	12.71	12.47	12.60	97,768
25 Mar 22	12.70000 -0.30	12.94	12.53	12.83	101,723
24 Mar 22	13.00000 +0.05	13.18	12.59	13.12	67,140
23 Mar 22	12.95000 -0.10	13.36	12.91	12.94	94,288
22 Mar 22	13.05000 +0.26	13.28	12.79	12.79	139,929
21 Mar 22	12.79000 +0.01	13.11	12.53	12.74	149,146
18 Mar 22	12.78000 -0.24	13.63	12.75	12.93	719,017
17 Mar 22	13.02000 -0.06	13.17	12.86	12.99	136,730
16 Mar 22	13.08000 +1.03	13.24	12.30	12.30	235,787
15 Mar 22	12.05000 -0.20	12.63	11.98	12.16	143,113
14 Mar 22	12.25000 -0.94	13.38	12.11	13.15	167,745
11 Mar 22	13.19000 -0.79	14.21	13.12	13.96	138,669
10 Mar 22	13.98000 +0.02	14.14	13.16	13.63	250,168
09 Mar 22	13.96000 +0.79	14.41	13.16	13.16	297,387
08 Mar 22	13.17000 +1.15	13.41	11.75	11.88	291,542
07 Mar 22	12.02000 +0.58	12.18	11.25	11.33	322,094
04 Mar 22	11.44000 +0.13	11.82	11.13	11.13	200,610
03 Mar 22	11.31000 +1.50	11.64	9.73	10.20	400,126
02 Mar 22	9.81000 +0.01	10.01	9.75	9.79	104,744
01 Mar 22	9.80000 -0.15	10.09	9.50	9.92	177,235
28 Feb 22	9.95000 +0.63	10.15	9.19	9.49	204,088
25 Feb 22	9.32000 +0.65	9.36	8.64	8.85	203,086
24 Feb 22	8.67000 -0.03	8.83	7.96	8.50	354,021
23 Feb 22	8.70000 -0.02	8.95	8.51	8.82	193,897
22 Feb 22	8.72000 -0.34	9.28	8.69	9.01	135,597
18 Feb 22	9.06000 -0.48	9.65	8.85	9.58	205,216
17 Feb 22	9.54000 -0.41	9.99	9.49	9.81	162,248
16 Feb 22	9.95000 -0.20	10.18	9.76	10.06	117,998
15 Feb 22	10.15000 +0.39	10.25	9.64	9.86	180,909
14 Feb 22	9.76000 -0.24	10.28	9.60	10.08	183,874
11 Feb 22	10.00000 +0.11	10.19	9.48	9.74	329,829
10 Feb 22	9.89000 -0.24	10.23	9.73	9.73	160,101
09 Feb 22	10.13000 +0.34	10.26	9.77	9.93	255,856
08 Feb 22	9.79000 +0.06	9.96	9.57	9.66	164,712
07 Feb 22	9.73000 +0.39	9.80	9.31	9.34	108,631
04 Feb 22	9.34000 +0.15	9.42	8.90	9.36	166,350
03 Feb 22	9.19000 -0.61	9.70	9.03	9.55	176,589
02 Feb 22	9.80000 -0.08	10.08	9.74	9.75	193,973
01 Feb 22	9.88000 +0.51	10.00	9.18	9.39	182,884
31 Jan 22	9.37000 +0.69	9.45	8.72	8.85	186,032
28 Jan 22	8.68000 -0.13	8.85	8.37	8.67	174,802
27 Jan 22	8.81000 -0.31	9.47	8.58	9.22	276,958
26 Jan 22	9.12000 -0.30	9.59	8.92	9.59	188,416
25 Jan 22	9.42000 +0.30	9.57	8.70	9.06	207,891
24 Jan 22	9.12000 +0.38	9.17	8.24	8.40	326,656
21 Jan 22	8.74000 -0.26	9.49	8.72	8.98	328,119
20 Jan 22	9.00000 +0.02	9.38	8.87	9.03	345,483
19 Jan 22	8.98000 -0.55	10.16	8.90	9.99	198,666
18 Jan 22	9.53000 -0.40	10.05	9.49	10.05	278,007
14 Jan 22	9.93000 +0.11	9.99	9.50	9.94	327,383
13 Jan 22	9.82000 -1.04	10.94	9.77	10.92	964,455
12 Jan 22	10.86000 -1.00	11.82	10.80	11.82	470,625
11 Jan 22	11.86000 -0.76	12.64	11.66	12.51	194,700
10 Jan 22	12.62000 -1.49	13.97	12.12	13.97	417,674
07 Jan 22	14.11000 +0.58	14.13	13.44	13.53	215,208
06 Jan 22	13.53000 +0.38	13.68	11.82	13.02	450,512
05 Jan 22	13.15000 -0.35	13.33	12.84	13.33	595,404
04 Jan 22	13.50000 +1.22	13.57	12.37	12.43	560,581
03 Jan 22	12.28000 +0.04	12.39	11.92	12.09	274,712
31 Dec 21	12.24000 -0.48	12.90	12.03	12.69	297,618
30 Dec 21	12.72000 +0.03	13.10	12.28	12.28	344,801
29 Dec 21	12.69000 +0.05	12.77	11.80	12.61	316,085
28 Dec 21	12.64000 -0.46	13.34	12.60	13.11	142,760
27 Dec 21	13.10000 -0.45	13.64	12.85	13.54	221,674
23 Dec 21	13.55000 -0.05	13.69	13.28	13.60	250,338
22 Dec 21	13.60000 -0.06	14.02	13.25	13.56	159,128
21 Dec 21	13.66000 +0.51	13.78	12.91	13.08	198,007
20 Dec 21	13.15000 -0.51	13.60	12.83	13.40	319,707
17 Dec 21	13.66000 -0.29	14.30	13.28	13.82	410,315
16 Dec 21	13.95000 -0.70	14.84	13.91	14.67	537,679
15 Dec 21	14.65000 -0.04	14.84	13.82	14.77	477,766
14 Dec 21	14.69000 +0.19	14.98	14.18	14.18	371,571
13 Dec 21	14.50000 -0.04	14.94	14.29	14.56	168,241
10 Dec 21	14.54000 -0.13	14.90	14.34	14.85	137,107
09 Dec 21	14.67000 -0.60	15.50	14.18	15.07	213,454
08 Dec 21	15.27000 +0.52	15.39	14.60	14.96	247,610
07 Dec 21	14.75000 +0.21	15.40	14.53	14.82	435,463
06 Dec 21	14.54000 +0.01	15.08	13.56	14.28	264,589
03 Dec 21	14.53000 -1.07	15.74	13.96	15.74	301,420
02 Dec 21	15.60000 +0.09	15.73	14.97	15.73	266,273
01 Dec 21	15.51000 -0.29	16.55	15.43	16.10	296,129
30 Nov 21	15.80000 -0.64	17.00	15.73	16.26	482,329
29 Nov 21	16.44000 -0.09	17.05	16.20	16.69	355,333
26 Nov 21	16.53000 -0.18	17.24	16.21	16.30	331,820
24 Nov 21	16.71000 -0.63	17.42	16.64	17.30	419,445
23 Nov 21	17.34000 +0.01	18.44	17.01	17.50	536,681
22 Nov 21	17.33000 +0.09	18.09	16.53	16.97	548,723
19 Nov 21	17.24000 +0.85	17.46	15.85	16.05	691,151
18 Nov 21	16.39000 -2.01	18.00	15.08	17.35	1,727,863
17 Nov 21	18.40000 +4.35	18.93	14.73	15.00	13,793,953
16 Nov 21	14.05000 -0.25	14.32	13.00	14.08	1,157,790
15 Nov 21	14.30000 +0.29	21.50	14.03	19.25	16,604,064
12 Nov 21	14.01000 +0.22	14.26	13.39	13.95	289,159
11 Nov 21	13.79000 +0.02	14.15	13.41	13.70	107,869
10 Nov 21	13.77000 -2.06	15.91	13.60	15.91	245,291
09 Nov 21	15.83000 +0.38	16.27	14.98	15.33	312,398
08 Nov 21	15.45000 +1.34	15.49	13.82	14.25	538,144
05 Nov 21	14.11000 +0.62	14.11	13.25	13.60	316,097
04 Nov 21	13.49000 +0.93	13.58	12.40	12.51	177,547
03 Nov 21	12.56000 +0.31	13.16	12.01	12.01	391,352
02 Nov 21	12.25000 +0.11	12.34	11.90	12.04	308,551
01 Nov 21	12.14000 +0.67	12.57	11.51	11.51	266,121
29 Oct 21	11.47000 -0.15	11.70	11.17	11.69	91,565
28 Oct 21	11.62000 -0.08	12.07	11.46	11.70	114,072
27 Oct 21	11.70000 -0.17	12.13	11.49	11.79	75,791
26 Oct 21	11.87000 +0.35	12.19	11.27	11.60	78,837
25 Oct 21	11.52000 -0.49	12.18	11.44	12.01	78,938
22 Oct 21	12.01000 +0.16	12.22	10.90	11.84	153,310
21 Oct 21	11.85000 +0.25	11.94	11.45	11.61	93,934
20 Oct 21	11.60000 -0.33	11.99	11.26	11.99	135,050
19 Oct 21	11.93000 +0.33	12.48	11.36	11.65	120,394
18 Oct 21	11.60000 +0.16	11.99	11.38	11.90	128,327
15 Oct 21	11.44000 +0.15	11.64	11.14	11.47	73,740
14 Oct 21	11.29000 +0.46	11.64	10.75	10.99	53,648
13 Oct 21	10.83000 +0.00	11.02	10.43	10.81	112,509
12 Oct 21	10.83000 +0.65	11.05	10.12	10.22	141,886
11 Oct 21	10.18000 -0.13	10.56	10.13	10.25	45,224
08 Oct 21	10.31000 +0.01	10.48	10.06	10.44	99,984
07 Oct 21	10.30000 +0.04	10.60	10.17	10.49	93,690
06 Oct 21	10.26000 -0.43	10.56	10.11	10.50	49,421
05 Oct 21	10.69000 +0.09	10.82	10.36	10.70	54,169
04 Oct 21	10.60000 -0.61	11.12	10.55	11.12	85,081
01 Oct 21	11.21000 +0.79	11.34	10.11	10.76	153,827
30 Sep 21	10.42000 +0.14	10.67	10.25	10.35	245,667
29 Sep 21	10.28000 -0.31	10.68	10.20	10.68	116,755
28 Sep 21	10.59000 -0.87	11.44	10.53	11.37	102,540
27 Sep 21	11.46000 -0.26	12.01	11.44	11.74	88,159
24 Sep 21	11.72000 +0.51	12.20	11.15	11.25	189,106
23 Sep 21	11.21000 +0.33	11.24	10.68	10.88	67,267
22 Sep 21	10.88000 +0.38	10.91	10.53	10.53	40,533
21 Sep 21	10.50000 -0.11	10.76	10.39	10.66	234,032
20 Sep 21	10.61000 -0.43	11.00	10.03	10.12	203,552
17 Sep 21	11.04000 +0.88	11.14	10.22	10.22	299,567
16 Sep 21	10.16000 +0.08	10.21	9.56	10.07	32,526
15 Sep 21	10.08000 +0.14	10.27	9.85	9.97	43,436
14 Sep 21	9.94000 -0.07	10.43	9.73	10.09	122,839
13 Sep 21	10.01000 -0.25	10.39	9.85	10.37	88,243
10 Sep 21	10.26000 -0.14	10.67	10.22	10.49	49,023
09 Sep 21	10.40000 -0.11	10.73	10.40	10.55	180,606
08 Sep 21	10.51000 -0.27	10.70	10.36	10.70	83,230
07 Sep 21	10.78000 -0.24	11.26	10.66	10.97	102,040
03 Sep 21	11.02000 -0.13	11.14	10.78	11.13	49,905
02 Sep 21	11.15000 +0.16	11.17	10.86	11.00	59,207
01 Sep 21	10.99000 +0.05	11.03	10.78	10.94	85,840
31 Aug 21	10.94000 +0.80	11.27	10.13	10.19	162,768
30 Aug 21	10.14000 +0.08	10.20	9.88	9.92	57,875
27 Aug 21	10.06000 +0.13	10.41	9.88	10.03	96,010
26 Aug 21	9.93000 -0.04	10.38	9.65	9.93	100,891
25 Aug 21	9.97000 -0.13	10.15	9.91	10.10	506,043
24 Aug 21	10.10000 +0.00	10.18	9.98	10.06	93,962
23 Aug 21	10.10000 -0.10	10.33	9.92	10.20	122,878
20 Aug 21	10.20000 +0.45	10.38	9.66	9.71	136,951
19 Aug 21	9.75000 -0.30	10.22	9.51	10.00	125,497
18 Aug 21	10.05000 -0.03	10.62	9.96	10.02	143,957
17 Aug 21	10.08000 +0.09	10.51	9.96	10.00	99,040
16 Aug 21	9.99000 -0.36	10.32	9.93	10.32	114,413
13 Aug 21	10.35000 +0.06	10.60	10.16	10.31	95,035
12 Aug 21	10.29000 +0.16	10.37	9.90	10.14	103,864
11 Aug 21	10.13000 +0.21	10.18	9.65	9.96	158,996
10 Aug 21	9.92000 +0.65	9.96	9.34	9.34	125,313
09 Aug 21	9.27000 +0.06	9.31	8.97	9.12	44,010
06 Aug 21	9.21000 +0.09	9.24	8.97	9.17	49,090
05 Aug 21	9.12000 +0.41	9.14	8.01	8.60	66,066
04 Aug 21	8.71000 +0.15	9.03	8.02	8.02	157,221
03 Aug 21	8.56000 +0.24	8.56	8.01	8.37	97,777
02 Aug 21	8.32000 +0.10	8.41	8.15	8.25	163,485
30 Jul 21	8.22000 -0.05	8.35	8.00	8.33	76,393
29 Jul 21	8.27000 -0.28	8.60	8.25	8.60	50,193
28 Jul 21	8.55000 +0.29	8.67	8.26	8.26	127,737
27 Jul 21	8.26000 +0.30	8.28	7.90	7.93	128,365
26 Jul 21	7.96000 -0.28	8.49	7.81	8.28	123,377
23 Jul 21	8.24000 +0.04	8.52	8.00	8.22	105,886
22 Jul 21	8.20000 -0.25	8.42	8.04	8.41	119,404
21 Jul 21	8.45000 -0.07	8.55	8.16	8.55	107,768
20 Jul 21	8.52000 +0.67	8.58	7.71	7.73	224,578
19 Jul 21	7.85000 +0.17	8.07	7.49	7.49	184,702
16 Jul 21	7.68000 +0.05	7.78	7.45	7.69	81,978
15 Jul 21	7.63000 +0.12	7.70	7.30	7.50	100,577
14 Jul 21	7.51000 -0.11	7.74	7.30	7.67	203,259
13 Jul 21	7.62000 -0.53	8.17	7.51	8.12	126,525
12 Jul 21	8.15000 +0.10	8.24	7.95	8.03	231,937
09 Jul 21	8.05000 +0.04	8.20	7.87	8.00	102,095
08 Jul 21	8.01000 -0.02	8.32	7.76	7.87	80,583
07 Jul 21	8.03000 -0.30	8.53	7.78	8.35	188,760
06 Jul 21	8.33000 -0.49	9.03	8.26	8.96	223,208
02 Jul 21	8.82000 -0.13	9.27	8.75	8.97	93,540
01 Jul 21	8.95000 -0.04	9.36	8.77	8.88	179,334
30 Jun 21	8.99000 +0.30	9.10	8.61	8.70	162,124
29 Jun 21	8.69000 -0.17	9.08	8.58	8.97	494,945
28 Jun 21	8.86000 -0.66	9.56	8.66	9.47	203,774
25 Jun 21	9.52000 +0.00	9.74	9.24	9.49	2,508,708
24 Jun 21	9.52000 -0.08	9.74	9.47	9.59	182,159
23 Jun 21	9.60000 +0.17	9.60	9.23	9.36	110,810
22 Jun 21	9.43000 -0.14	9.63	9.04	9.60	150,200
21 Jun 21	9.57000 +0.02	9.81	9.24	9.60	162,670
18 Jun 21	9.55000 -0.05	9.84	9.23	9.47	179,278
17 Jun 21	9.60000 -0.12	9.90	9.33	9.77	143,543
16 Jun 21	9.72000 +0.21	9.93	9.39	9.55	117,906
15 Jun 21	9.51000 -0.21	9.71	9.29	9.70	79,984
14 Jun 21	9.72000 +0.22	9.90	9.46	9.50	121,093
11 Jun 21	9.50000 -0.03	9.73	9.42	9.66	54,758
10 Jun 21	9.53000 -0.10	9.81	9.29	9.59	64,704
09 Jun 21	9.63000 +0.52	9.88	9.23	9.23	127,879
08 Jun 21	9.11000 -0.07	9.41	8.96	9.28	183,141
07 Jun 21	9.18000 +0.02	9.43	9.03	9.25	145,707
04 Jun 21	9.16000 -0.04	9.38	8.99	9.20	74,068
03 Jun 21	9.20000 -0.15	9.31	8.96	9.19	157,173
02 Jun 21	9.35000 -0.18	9.69	9.05	9.52	104,332
01 Jun 21	9.53000 -0.30	10.06	9.45	9.88	100,999
28 May 21	9.83000 -0.05	10.31	9.74	9.95	60,032
27 May 21	9.88000 +0.26	9.91	9.44	9.69	61,199
26 May 21	9.62000 +0.54	9.73	9.09	9.14	97,937
25 May 21	9.08000 -0.05	9.37	8.93	9.20	83,658
24 May 21	9.13000 -0.22	9.43	9.06	9.34	82,523
21 May 21	9.35000 +0.19	9.46	8.99	9.29	111,368
20 May 21	9.16000 +0.24	9.46	8.87	8.96	85,663
19 May 21	8.92000 -0.16	9.10	8.70	8.86	100,303
18 May 21	9.08000 +0.39	9.30	8.70	8.76	134,979
17 May 21	8.69000 -0.18	8.88	8.38	8.73	159,011
14 May 21	8.87000 +0.01	9.12	8.73	8.92	185,996
13 May 21	8.86000 +0.04	9.08	8.75	8.90	280,705
12 May 21	8.82000 -0.03	9.05	8.66	8.84	173,119
11 May 21	8.85000 -0.02	9.19	8.65	8.65	140,149
10 May 21	8.87000 -0.87	9.79	8.82	9.62	106,034
07 May 21	9.74000 +0.17	10.10	9.60	9.60	633,430
06 May 21	9.57000 -1.28	10.93	9.51	10.92	136,126
05 May 21	10.85000 +0.44	11.19	10.19	10.48	156,074
04 May 21	10.41000 -0.21	10.65	9.96	10.60	142,155
03 May 21	10.62000 -0.07	11.21	10.39	10.73	189,578
30 Apr 21	10.69000 -0.09	11.10	9.83	10.70	168,937
29 Apr 21	10.78000 +0.01	11.06	10.48	10.48	150,482
28 Apr 21	10.77000 +0.28	10.84	10.36	10.55	216,627
27 Apr 21	10.49000 +0.20	10.69	10.06	10.34	146,831
26 Apr 21	10.29000 +0.54	10.33	9.60	9.74	140,415
23 Apr 21	9.75000 +0.35	9.84	9.05	9.50	114,240
22 Apr 21	9.40000 +0.22	9.67	9.15	9.15	136,441
21 Apr 21	9.18000 +0.24	9.41	8.83	8.83	94,416
20 Apr 21	8.94000 -0.14	9.19	8.84	8.91	100,884
19 Apr 21	9.08000 -0.29	9.28	8.60	9.24	308,372
16 Apr 21	9.37000 -0.22	9.94	9.10	9.62	266,547
15 Apr 21	9.59000 -0.18	10.09	9.21	9.91	127,354
14 Apr 21	9.77000 +0.02	10.11	9.38	9.75	224,342
13 Apr 21	9.75000 +0.61	10.02	9.13	9.13	170,173
12 Apr 21	9.14000 -0.87	9.92	8.78	9.88	380,573
09 Apr 21	10.01000 -0.12	10.57	9.95	10.07	175,903
08 Apr 21	10.13000 -0.55	10.83	10.07	10.80	147,027
07 Apr 21	10.68000 +0.33	11.13	10.00	10.31	232,719
06 Apr 21	10.35000 -0.73	11.15	9.94	11.06	173,819
05 Apr 21	11.08000 +0.27	11.26	10.62	10.95	190,789
01 Apr 21	10.81000 +0.65	11.18	10.11	10.21	245,761
31 Mar 21	10.16000 +0.47	10.48	9.71	9.71	79,080
30 Mar 21	9.69000 +0.39	10.16	9.11	9.17	173,999
29 Mar 21	9.30000 -0.68	10.15	8.98	9.86	603,955
26 Mar 21	9.98000 -0.36	10.36	9.64	10.35	395,926
25 Mar 21	10.34000 +0.21	10.54	9.80	10.00	203,835
24 Mar 21	10.13000 -0.48	10.89	9.90	10.69	293,992
23 Mar 21	10.61000 -0.22	11.07	10.27	10.70	101,808
22 Mar 21	10.83000 +0.28	11.01	10.45	10.45	586,088
19 Mar 21	10.55000 -0.51	11.61	10.50	11.02	609,230
18 Mar 21	11.06000 -0.87	11.91	10.89	11.72	201,774
17 Mar 21	11.93000 +0.41	12.00	11.03	11.42	166,334
16 Mar 21	11.52000 -0.15	12.11	11.13	11.78	186,567
15 Mar 21	11.67000 +0.46	12.12	11.03	11.09	206,506
12 Mar 21	11.21000 +0.66	11.47	10.47	10.47	174,268
11 Mar 21	10.55000 +0.10	10.92	10.23	10.60	188,953
10 Mar 21	10.45000 +0.29	10.75	10.02	10.42	347,373
09 Mar 21	10.16000 +0.51	10.75	9.61	9.83	388,607
08 Mar 21	9.65000 +0.21	9.85	9.37	9.83	219,115
05 Mar 21	9.44000 -0.16	10.01	8.78	9.96	454,850
04 Mar 21	9.60000 -2.00	11.20	9.09	10.98	786,399
03 Mar 21	11.60000 -0.43	12.44	11.10	12.29	242,325
02 Mar 21	12.03000 -0.22	12.67	11.92	12.27	125,438
01 Mar 21	12.25000 +1.44	12.75	11.24	11.57	210,586
26 Feb 21	10.81000 -0.22	11.17	10.40	11.03	322,224
25 Feb 21	11.03000 -0.26	11.50	10.69	11.13	267,514
24 Feb 21	11.29000 -0.44	11.92	11.03	11.80	253,663
23 Feb 21	11.73000 -0.13	11.95	9.42	11.60	720,328
22 Feb 21	11.86000 -1.41	13.44	11.78	13.24	205,059
19 Feb 21	13.27000 -0.26	13.68	13.08	13.53	327,138
18 Feb 21	13.53000 -1.39	15.06	13.41	14.85	321,886
17 Feb 21	14.92000 +0.32	15.05	14.16	14.49	521,668
16 Feb 21	14.60000 +1.25	14.75	13.32	13.53	527,856
12 Feb 21	13.35000 -0.19	13.69	13.10	13.41	105,977
11 Feb 21	13.54000 +0.46	13.74	12.80	13.17	172,373
10 Feb 21	13.08000 -0.05	13.95	12.76	13.04	305,153
09 Feb 21	13.13000 -1.28	14.39	12.89	14.26	395,982
08 Feb 21	14.41000 +0.43	14.91	13.46	14.15	516,975
05 Feb 21	13.98000 +0.07	14.41	13.73	13.90	434,474
04 Feb 21	13.91000 +0.33	14.22	13.67	14.06	577,532
03 Feb 21	13.58000 +0.40	14.19	12.34	12.84	636,872
02 Feb 21	13.18000 +1.70	13.65	12.22	12.51	3,238,928
01 Feb 21	11.48000 +0.28	12.10	11.10	11.75	190,620
29 Jan 21	11.20000 +0.24	11.35	10.36	10.78	238,265
28 Jan 21	10.96000 +1.15	11.46	10.80	11.41	313,979
27 Jan 21	9.81000 -0.42	10.59	9.80	10.11	182,197
26 Jan 21	10.23000 -0.73	11.30	10.06	11.11	222,894
25 Jan 21	10.96000 +1.06	10.98	9.85	9.96	193,097
22 Jan 21	9.90000 +0.01	10.06	9.06	9.64	199,478
21 Jan 21	9.89000 -0.22	10.32	9.72	10.11	139,089
20 Jan 21	10.11000 -0.69	11.00	9.86	10.78	310,484
19 Jan 21	10.80000 -0.12	11.05	10.38	10.94	195,271
15 Jan 21	10.92000 -0.03	11.39	10.45	10.94	176,140
14 Jan 21	10.95000 +0.63	10.99	10.33	10.33	114,039
13 Jan 21	10.32000 -0.19	10.76	9.85	10.41	342,560
12 Jan 21	10.51000 -0.49	12.00	10.26	11.73	409,114
11 Jan 21	11.00000 +0.65	13.00	9.98	10.29	637,258
08 Jan 21	10.35000 +0.00	10.59	9.58	10.43	324,462
07 Jan 21	10.35000 +1.46	10.53	8.53	8.80	637,404
06 Jan 21	8.89000 -0.07	9.11	8.30	9.03	389,472
05 Jan 21	8.96000 -0.05	9.60	8.50	8.90	695,332
04 Jan 21	9.01000 +2.43	9.36	6.87	6.90	1,314,861
31 Dec 20	6.58000 +0.68	6.79	5.81	6.00	343,049
30 Dec 20	5.90000 +0.49	6.00	5.51	5.51	312,460
29 Dec 20	5.41000 -0.39	5.92	5.19	5.85	261,882
28 Dec 20	5.80000 +0.81	6.23	5.15	5.18	639,727
24 Dec 20	4.99000 +0.24	4.99	4.69	4.74	167,835
23 Dec 20	4.75000 +0.19	4.88	4.50	4.52	214,237
22 Dec 20	4.56000 -0.10	4.71	4.42	4.65	248,910
21 Dec 20	4.66000 +0.02	4.76	4.53	4.74	175,089
18 Dec 20	4.64000 +0.14	4.90	4.43	4.68	458,642
17 Dec 20	4.50000 +0.08	4.62	4.36	4.41	103,735
16 Dec 20	4.42000 -0.38	4.80	4.42	4.80	109,947
15 Dec 20	4.80000 +0.27	4.85	4.48	4.53	123,768
14 Dec 20	4.53000 +0.26	4.60	4.27	4.28	201,098
11 Dec 20	4.27000 -0.11	4.46	4.19	4.29	184,073
10 Dec 20	4.38000 -0.11	4.70	4.16	4.55	205,627
09 Dec 20	4.49000 +0.06	4.67	4.00	4.32	398,354
08 Dec 20	4.42500 -0.42	4.70	4.36	4.50	267,893
07 Dec 20	4.85000 -0.33	5.28	4.68	5.07	202,076
04 Dec 20	5.17900 +0.04	5.30	5.10	5.10	69,105
03 Dec 20	5.14300 -0.16	5.40	5.05	5.20	123,992
02 Dec 20	5.30000 +0.00	5.38	5.00	5.02	93,048
01 Dec 20	5.30000 -0.15	5.60	5.03	5.60	144,098
30 Nov 20	5.45000 +0.06	5.91	5.02	5.70	406,807
27 Nov 20	5.39400 +0.64	5.55	4.53	4.70	927,242
25 Nov 20	4.75000 +0.43	4.90	4.30	4.30	230,791
24 Nov 20	4.32000 +0.02	4.32	4.15	4.21	95,461
23 Nov 20	4.30000 -0.04	4.36	4.10	4.14	104,066
20 Nov 20	4.33700 +0.18	4.50	4.11	4.14	98,702
19 Nov 20	4.15200 +0.00	4.20	3.91	4.10	84,552
18 Nov 20	4.15600 -0.14	4.30	4.05	4.21	58,711
17 Nov 20	4.30000 +0.06	4.50	4.11	4.22	76,024
16 Nov 20	4.23600 -0.23	4.59	4.20	4.55	56,123
13 Nov 20	4.46900 +0.30	4.49	4.11	4.20	77,505
12 Nov 20	4.17100 +0.00	4.27	4.02	4.17	44,060
11 Nov 20	4.17100 -0.18	4.47	4.11	4.35	63,012
10 Nov 20	4.35100 +0.15	4.69	4.20	4.26	103,444
09 Nov 20	4.20500 +0.48	4.28	3.81	3.91	115,936
06 Nov 20	3.72300 -0.19	4.08	3.70	4.08	91,420
05 Nov 20	3.91600 -0.10	4.35	3.91	4.15	116,254
04 Nov 20	4.01300 +0.23	4.13	3.70	3.80	95,812
03 Nov 20	3.78400 -0.12	3.99	3.73	3.98	56,942
02 Nov 20	3.90000 +0.16	3.99	3.65	3.70	90,285
30 Oct 20	3.74100 -0.13	3.89	3.70	3.88	46,961
29 Oct 20	3.86800 +0.03	3.88	3.64	3.77	50,774
28 Oct 20	3.83300 -0.17	3.94	3.51	3.94	106,765
27 Oct 20	4.00100 -0.10	4.20	4.00	4.13	87,564
26 Oct 20	4.10500 -0.48	4.61	4.03	4.55	171,692
23 Oct 20	4.58500 -0.10	4.80	4.56	4.66	96,027
22 Oct 20	4.68200 -0.01	4.80	4.61	4.80	46,183
21 Oct 20	4.69600 -0.12	4.89	4.61	4.87	73,063
20 Oct 20	4.81200 -0.10	5.00	4.75	4.90	85,148
19 Oct 20	4.91000 +0.11	5.20	4.81	5.00	175,418
16 Oct 20	4.80100 -0.18	5.00	4.80	4.92	1,206,552
15 Oct 20	4.98600 -0.05	5.11	4.90	5.00	57,551
14 Oct 20	5.03300 -0.07	5.20	5.00	5.00	55,227
13 Oct 20	5.10000 -0.01	5.28	5.05	5.24	89,483
12 Oct 20	5.11400 -0.24	5.37	5.11	5.34	95,770
09 Oct 20	5.35600 +0.04	5.69	5.25	5.64	246,251
08 Oct 20	5.32000 +0.21	6.40	5.13	5.30	979,004
07 Oct 20	5.10900 +0.11	5.25	4.80	5.00	126,468
06 Oct 20	5.00000 -0.11	5.39	4.95	5.17	78,779
05 Oct 20	5.11100 +0.03	5.60	5.04	5.07	195,982
02 Oct 20	5.07900 -0.10	5.19	4.94	5.03	84,286
01 Oct 20	5.17400 -0.01	5.36	5.07	5.24	23,947
30 Sep 20	5.18100 -0.18	5.50	5.00	5.40	69,016
29 Sep 20	5.36500 +0.09	5.53	5.21	5.35	26,850
28 Sep 20	5.27900 -0.36	5.55	5.20	5.50	29,315
25 Sep 20	5.63700 +0.30	6.00	5.20	5.40	92,047
24 Sep 20	5.33300 -0.07	5.58	5.01	5.20	48,993
23 Sep 20	5.40800 -0.31	5.72	5.27	5.72	45,404
22 Sep 20	5.71500 -0.05	5.80	5.48	5.80	21,886
21 Sep 20	5.76900 -0.14	5.86	5.32	5.86	38,201
18 Sep 20	5.90900 -0.12	6.19	5.70	6.00	87,853
17 Sep 20	6.03000 +0.64	6.07	5.20	5.35	127,746
16 Sep 20	5.39000 -0.01	5.50	5.25	5.45	45,824
15 Sep 20	5.39800 +0.12	5.50	5.15	5.21	65,606
14 Sep 20	5.27400 +0.24	5.29	4.95	4.98	46,244
11 Sep 20	5.03200 -0.05	5.20	4.90	5.17	51,107
10 Sep 20	5.07800 -0.09	5.26	4.90	5.03	66,678
09 Sep 20	5.17000 +0.35	5.23	4.70	4.77	66,007
08 Sep 20	4.81600 -0.08	5.00	4.68	4.74	54,363
04 Sep 20	4.90000 -0.05	5.00	4.60	5.00	97,102
03 Sep 20	4.94900 -0.05	5.10	4.70	5.06	97,857
02 Sep 20	5.00100 -0.10	5.17	4.85	5.17	141,055
01 Sep 20	5.10000 -0.25	5.50	5.10	5.30	164,763
31 Aug 20	5.35100 -0.26	5.56	5.20	5.31	184,938
28 Aug 20	5.61300 -0.19	5.80	5.50	5.65	180,274
27 Aug 20	5.80400 +0.19	6.22	5.60	6.08	317,694
26 Aug 20	5.61100 +0.17	5.80	5.40	5.50	220,384
25 Aug 20	5.44100 -0.66	5.90	5.20	5.80	403,052
24 Aug 20	6.09700 -0.65	7.08	6.00	6.90	597,751
21 Aug 20	6.74800 +1.00	9.56	6.50	8.40	7,639,053
20 Aug 20	5.75000 +0.55	6.50	5.61	6.30	726,589
19 Aug 20	5.20000 -0.21	5.50	5.10	5.29	61,678
18 Aug 20	5.41200 -0.41	5.80	5.25	5.75	97,717
17 Aug 20	5.82100 -0.28	6.29	5.71	6.20	77,073
14 Aug 20	6.10000 +0.05	6.20	6.01	6.08	29,752
13 Aug 20	6.04900 +0.13	6.30	5.90	6.00	53,991
12 Aug 20	5.92000 -0.65	6.70	5.82	6.70	139,493
11 Aug 20	6.56600 -0.20	7.00	6.52	6.71	51,288
10 Aug 20	6.76800 -0.23	7.40	6.70	7.40	65,483
07 Aug 20	7.00000 +0.30	7.20	6.51	6.67	85,387
06 Aug 20	6.70000 -0.23	7.30	6.63	7.10	62,247
05 Aug 20	6.93200 -0.37	7.50	6.74	7.28	79,877
04 Aug 20	7.29900 +0.24	7.39	7.10	7.30	61,685
03 Aug 20	7.05800 -0.04	7.20	6.80	7.20	54,428
31 Jul 20	7.10000 -0.20	7.43	7.03	7.17	24,050
30 Jul 20	7.30000 +0.03	7.30	7.03	7.15	26,514
29 Jul 20	7.26700 -0.10	7.50	7.15	7.40	32,818
28 Jul 20	7.36300 +0.12	7.70	7.00	7.23	91,213
27 Jul 20	7.24000 -0.06	7.70	7.20	7.40	15,697
24 Jul 20	7.29600 -0.11	7.90	7.22	7.40	20,505
23 Jul 20	7.40200 -0.11	7.84	7.40	7.54	21,392
22 Jul 20	7.50900 -0.09	7.90	7.45	7.60	41,403
21 Jul 20	7.60000 +0.20	8.10	7.30	7.40	59,370
20 Jul 20	7.40000 +0.10	7.60	7.20	7.50	29,825
17 Jul 20	7.30000 +0.20	7.50	7.10	7.10	56,262
16 Jul 20	7.10000 +0.00	7.40	7.00	7.10	28,125
15 Jul 20	7.10000 -0.10	7.30	6.90	7.10	58,857
14 Jul 20	7.20000 +0.00	7.40	7.00	7.00	27,463
13 Jul 20	7.20000 -0.30	7.70	7.20	7.50	33,028
10 Jul 20	7.50000 +0.40	7.70	6.60	7.00	101,110
09 Jul 20	7.10000 -0.10	7.30	7.10	7.30	34,254
08 Jul 20	7.20000 -0.10	7.40	7.20	7.20	21,929
07 Jul 20	7.30000 +0.10	7.50	7.30	7.30	25,713
06 Jul 20	7.20000 -0.10	7.49	7.12	7.44	40,158
02 Jul 20	7.30000 +0.10	7.50	7.10	7.30	44,843
01 Jul 20	7.20000 -0.40	7.80	7.20	7.30	53,930
30 Jun 20	7.60000 +0.00	7.90	7.20	7.60	62,061
29 Jun 20	7.60300 -0.30	8.08	7.50	7.87	78,960
26 Jun 20	7.90000 +0.30	8.10	7.10	7.50	752,744
25 Jun 20	7.60000 -0.30	7.90	7.30	7.70	137,944
24 Jun 20	7.90000 -0.50	8.50	7.70	8.30	172,495
23 Jun 20	8.40000 -0.40	8.70	8.30	8.50	137,085
22 Jun 20	8.80000 -0.10	9.30	8.50	8.60	137,990
19 Jun 20	8.90000 +0.60	12.00	8.20	8.40	1,128,057
18 Jun 20	8.30000 -0.50	8.60	8.10	8.60	149,982
17 Jun 20	8.80000 +0.60	9.80	8.60	8.90	278,836
16 Jun 20	8.20000 -0.20	8.60	8.20	8.60	39,866
15 Jun 20	8.40000 +0.10	8.40	8.10	8.20	44,166
12 Jun 20	8.30000 +0.10	8.60	8.00	8.50	51,985
11 Jun 20	8.20000 -0.70	8.80	8.00	8.80	87,680
10 Jun 20	8.90000 -0.50	9.40	8.60	9.30	68,169
09 Jun 20	9.40000 -0.20	9.90	9.00	9.50	59,247
08 Jun 20	9.60000 +1.40	9.80	8.20	8.50	184,614
05 Jun 20	8.20000 +0.10	8.40	8.10	8.30	61,883
04 Jun 20	8.10000 -0.20	8.50	8.00	8.30	46,995
03 Jun 20	8.30000 -0.10	8.60	8.20	8.60	49,879
02 Jun 20	8.40000 +0.00	8.70	8.10	8.70	43,488
01 Jun 20	8.40000 -0.20	8.80	8.40	8.80	39,314
29 May 20	8.60000 +0.10	8.80	8.30	8.60	42,009
28 May 20	8.50000 -0.30	9.00	8.50	9.00	23,355
27 May 20	8.80000 +0.00	9.00	8.50	9.00	21,750
26 May 20	8.80000 +0.00	9.40	8.50	9.40	41,506
22 May 20	8.80000 +0.10	9.00	8.50	8.60	32,622
21 May 20	8.70000 -0.10	8.80	8.10	8.80	33,120
20 May 20	8.80000 +0.80	9.00	8.00	8.10	46,986
19 May 20	8.00000 -0.60	8.70	7.70	8.50	66,659
18 May 20	8.60000 +0.60	8.60	8.00	8.00	51,172
15 May 20	8.00000 -0.20	8.50	7.80	8.50	44,224
14 May 20	8.20000 +0.00	8.80	8.00	8.20	49,713
13 May 20	8.20000 -0.50	8.80	8.10	8.70	68,739
12 May 20	8.70000 -0.10	9.50	8.60	9.10	50,365
11 May 20	8.80000 +0.10	9.50	8.70	8.80	49,431
08 May 20	8.70000 +0.00	9.10	8.60	8.90	24,269
07 May 20	8.70000 +0.00	9.10	8.50	8.90	24,678
06 May 20	8.70000 -0.30	9.10	8.20	8.70	49,842
05 May 20	9.00000 -0.20	9.50	8.80	9.50	40,278
04 May 20	9.20000 -0.20	9.90	9.00	9.30	25,843
01 May 20	9.40000 -0.30	9.90	9.30	9.90	25,541
30 Apr 20	9.70000 -0.60	10.30	9.60	10.00	48,025
29 Apr 20	10.30000 +0.90	10.30	9.10	9.10	56,903
28 Apr 20	9.40000 +0.10	9.70	9.00	9.60	22,718
27 Apr 20	9.30000 +0.70	9.40	8.60	8.80	37,853
24 Apr 20	8.60000 -0.10	9.00	8.50	8.70	28,246
23 Apr 20	8.70000 +0.00	9.20	8.20	8.50	35,104
22 Apr 20	8.70000 +0.00	9.30	8.60	8.90	19,347
21 Apr 20	8.70000 -0.40	9.10	8.50	9.10	20,923
20 Apr 20	9.10000 -0.20	9.80	9.00	9.20	36,143
17 Apr 20	9.30000 +0.30	9.40	9.00	9.10	22,888
16 Apr 20	9.00000 +0.00	9.40	8.50	9.00	35,944
15 Apr 20	9.00000 -0.80	9.80	8.80	9.60	27,864
14 Apr 20	9.80000 +1.10	10.00	8.70	9.00	52,450
13 Apr 20	8.70000 +0.60	8.80	7.50	8.20	35,761
09 Apr 20	8.10000 -0.30	8.80	7.80	8.50	59,348
08 Apr 20	8.40000 +0.80	9.00	7.50	7.80	78,047
07 Apr 20	7.60000 -0.30	8.10	7.30	8.00	65,042
06 Apr 20	7.90000 +0.30	8.10	7.00	7.50	99,168
03 Apr 20	7.60000 -0.30	8.40	7.50	8.00	53,941
02 Apr 20	7.90000 -0.70	8.70	7.00	8.50	144,643
01 Apr 20	8.60000 -1.60	10.20	8.20	10.20	114,128
31 Mar 20	10.20000 +0.10	10.30	9.50	10.00	44,595
30 Mar 20	10.10000 +0.60	10.10	9.20	9.60	35,635
27 Mar 20	9.50000 -1.30	10.40	9.30	9.80	70,114
26 Mar 20	10.80000 +0.90	10.80	9.70	9.80	56,274
25 Mar 20	9.90000 -0.10	10.40	9.40	9.70	54,200
24 Mar 20	10.00000 +0.80	10.00	9.10	9.50	63,377
23 Mar 20	9.20000 +0.00	9.20	8.30	9.20	70,603
20 Mar 20	9.20000 -0.80	10.00	9.00	9.70	76,879
19 Mar 20	10.00000 +1.20	10.00	8.10	9.00	108,765
18 Mar 20	8.80000 -2.10	10.10	8.60	10.10	80,972
17 Mar 20	10.90000 +1.60	10.90	9.30	9.50	60,271
16 Mar 20	9.30000 -1.40	10.20	9.10	10.20	54,023
13 Mar 20	10.70000 +1.20	11.20	9.70	11.20	91,519
12 Mar 20	9.50000 -1.00	10.50	9.30	9.90	115,740
11 Mar 20	10.50000 +0.00	11.10	10.00	11.00	74,292
10 Mar 20	10.50000 -0.20	12.00	9.30	12.00	140,089
09 Mar 20	10.70000 -2.10	11.90	10.00	11.80	157,341
06 Mar 20	12.80000 -0.30	13.00	12.20	12.50	91,111
05 Mar 20	13.10000 -1.30	14.70	12.80	14.70	135,186
04 Mar 20	14.40000 +0.60	14.50	13.50	14.10	86,596
03 Mar 20	13.80000 +0.20	14.40	13.50	14.20	67,053
02 Mar 20	13.60000 +0.70	14.40	12.60	13.50	100,911
28 Feb 20	12.90000 +0.00	13.20	12.10	12.10	116,918
27 Feb 20	12.90000 -0.60	13.70	12.50	13.00	152,958
26 Feb 20	13.50000 -0.10	14.10	13.00	13.50	88,540
25 Feb 20	13.60000 -0.60	14.50	13.30	14.30	171,832
24 Feb 20	14.20000 -0.30	14.60	14.10	14.30	146,773
21 Feb 20	14.50000 -5.00	14.90	13.90	14.60	750,115
20 Feb 20	19.50000 +0.40	19.70	18.60	18.90	45,337
19 Feb 20	19.10000 +0.80	19.30	18.00	18.30	34,702
18 Feb 20	18.30000 +0.50	19.00	17.90	18.30	39,006
14 Feb 20	17.80000 -0.80	18.80	17.70	18.50	30,885
13 Feb 20	18.60000 -0.80	19.70	18.50	19.40	25,484
12 Feb 20	19.40000 +0.20	19.50	18.70	19.30	30,733
11 Feb 20	19.20000 +0.10	19.70	18.90	19.20	25,838
10 Feb 20	19.10000 +0.50	19.60	18.40	19.00	37,780
07 Feb 20	18.60000 -0.90	19.50	18.50	19.30	25,135
06 Feb 20	19.50000 +0.40	20.00	18.90	19.40	34,710
05 Feb 20	19.10000 -0.30	20.00	18.80	19.70	49,568
04 Feb 20	19.40000 +0.30	20.80	19.00	20.70	61,891
03 Feb 20	19.10000 +0.40	19.50	18.00	18.40	37,913
31 Jan 20	18.70000 -0.10	19.00	18.40	18.70	26,342
30 Jan 20	18.80000 -0.60	19.60	17.90	19.30	63,219
29 Jan 20	19.40000 -1.10	21.00	18.90	20.90	58,239
28 Jan 20	20.50000 +1.00	20.90	19.50	19.80	74,997
27 Jan 20	19.50000 +0.20	20.20	18.90	19.40	72,309
24 Jan 20	19.30000 -0.60	20.50	18.30	20.20	83,193
23 Jan 20	19.90000 +3.80	20.40	16.30	17.20	268,890
22 Jan 20	16.10000 -0.30	18.20	15.80	16.60	109,346
21 Jan 20	16.40000 -0.60	17.10	16.20	17.10	26,260
17 Jan 20	17.00000 -0.10	18.00	16.80	17.40	42,296
16 Jan 20	17.10000 +0.80	18.30	16.20	16.40	64,968
15 Jan 20	16.30000 +0.70	16.50	15.60	15.70	42,937
14 Jan 20	15.60000 +0.10	16.80	15.10	15.70	62,466
13 Jan 20	15.50000 +0.10	15.80	15.00	15.50	29,437
10 Jan 20	15.40000 +0.40	15.90	14.70	15.10	51,650
09 Jan 20	15.00000 +0.60	15.50	14.50	14.60	27,455
08 Jan 20	14.40000 -0.20	14.70	14.10	14.50	38,661
07 Jan 20	14.60000 -0.10	15.10	14.30	14.70	29,760
06 Jan 20	14.70000 +0.00	15.00	14.40	14.70	28,113
03 Jan 20	14.70000 -0.60	15.20	14.60	15.20	29,956
02 Jan 20	15.30000 -0.20	15.90	15.20	15.70	29,461
31 Dec 19	15.50000 +0.30	15.60	15.00	15.20	33,591
30 Dec 19	15.20000 +0.20	15.50	15.00	15.50	30,432
27 Dec 19	15.00000 +0.20	15.00	14.50	14.60	30,947
26 Dec 19	14.80000 -0.40	15.30	14.70	15.10	37,523
24 Dec 19	15.20000 +0.30	15.80	14.80	15.00	39,750
23 Dec 19	14.90000 +0.20	15.10	14.40	14.60	37,095
20 Dec 19	14.70000 +0.20	14.90	14.10	14.60	74,306
19 Dec 19	14.50000 -0.30	15.10	14.20	14.60	55,045
18 Dec 19	14.80000 +0.00	15.00	14.60	15.00	23,276
17 Dec 19	14.80000 +0.10	15.00	14.10	14.80	42,419
16 Dec 19	14.70000 -0.30	15.20	14.60	15.00	40,964
13 Dec 19	15.00000 -0.10	15.30	14.80	15.00	47,107
12 Dec 19	15.10000 +0.10	15.40	14.80	15.00	49,461
11 Dec 19	15.00000 -0.20	15.50	14.70	15.50	62,404
10 Dec 19	15.20000 +0.40	15.60	14.70	14.80	75,740
09 Dec 19	14.80000 -0.20	15.20	14.70	15.00	29,921
06 Dec 19	15.00000 +0.30	15.10	14.70	14.70	50,783
05 Dec 19	14.70000 -0.70	15.70	14.60	15.50	43,432
04 Dec 19	15.40000 +0.70	16.30	14.70	15.50	106,583
03 Dec 19	14.70000 -0.20	15.10	14.40	14.80	55,582
02 Dec 19	14.90000 -0.50	15.90	14.80	15.30	56,913
29 Nov 19	15.40000 +0.80	15.70	14.50	14.80	26,853
27 Nov 19	14.60000 +0.60	14.90	14.10	14.20	16,933
26 Nov 19	14.00000 -0.80	15.30	13.90	15.00	65,186
25 Nov 19	14.80000 +0.60	14.80	13.80	14.40	54,646
22 Nov 19	14.20000 -0.60	15.50	14.00	15.20	96,897
21 Nov 19	14.80000 +0.60	14.90	13.90	14.60	49,849
20 Nov 19	14.20000 +0.30	14.60	13.80	13.80	76,969
19 Nov 19	13.90000 -0.60	14.70	13.40	14.70	115,437
18 Nov 19	14.50000 +0.70	14.50	13.15	13.90	82,174
15 Nov 19	13.80000 -0.40	14.50	13.50	14.30	91,334
14 Nov 19	14.20000 -0.50	15.50	14.10	15.50	62,935
13 Nov 19	14.70000 +1.20	15.40	13.40	13.80	108,419
12 Nov 19	13.50000 +0.70	13.80	12.90	12.90	59,451
11 Nov 19	12.80000 -1.70	14.80	12.70	14.00	92,117
08 Nov 19	14.50000 -2.10	16.80	14.00	16.60	155,121
07 Nov 19	16.60000 -6.50	18.50	15.50	16.00	222,299
06 Nov 19	23.10000 -0.20	23.70	22.70	23.20	43,717
05 Nov 19	23.30000 -0.20	24.10	22.70	23.80	43,111
04 Nov 19	23.50000 -0.20	25.30	23.20	24.60	77,094
01 Nov 19	23.70000 +1.10	24.30	23.10	23.80	58,742
31 Oct 19	22.60000 +0.00	23.00	21.70	22.80	30,251
30 Oct 19	22.60000 +1.00	23.00	21.20	21.60	40,417
29 Oct 19	21.60000 -1.10	23.30	21.50	23.00	62,959
28 Oct 19	22.70000 +0.70	23.10	22.00	22.50	50,235
25 Oct 19	22.00000 -0.30	22.50	21.20	21.90	33,492
24 Oct 19	22.30000 -0.70	23.80	22.10	23.00	35,017
23 Oct 19	23.00000 -1.00	23.80	22.10	23.80	63,625
22 Oct 19	24.00000 -2.80	26.80	23.80	26.80	84,683
21 Oct 19	26.80000 +1.40	26.90	25.30	25.50	53,372
18 Oct 19	25.40000 -0.10	26.00	24.30	25.40	47,884
17 Oct 19	25.50000 +1.10	26.60	24.10	24.50	91,564
16 Oct 19	24.40000 +1.90	25.20	22.10	22.30	85,365
15 Oct 19	22.50000 +0.90	23.20	21.70	21.80	54,856
14 Oct 19	21.60000 +0.50	22.00	20.80	21.30	31,552
11 Oct 19	21.10000 +0.80	21.60	20.10	20.40	34,868
10 Oct 19	20.30000 +0.10	20.50	19.70	20.20	20,414
09 Oct 19	20.20000 -0.20	20.80	19.50	20.40	30,780
08 Oct 19	20.40000 -1.30	21.80	19.70	21.20	76,265
07 Oct 19	21.70000 +1.00	22.80	20.00	20.90	91,317
04 Oct 19	20.70000 +3.10	21.30	17.60	17.60	106,736
03 Oct 19	17.60000 +0.80	17.80	16.30	16.90	17,875
02 Oct 19	16.80000 -0.40	17.20	16.00	17.00	26,296
01 Oct 19	17.20000 -0.90	18.80	17.00	17.60	30,800
30 Sep 19	18.10000 +0.10	18.30	16.90	18.00	26,831
27 Sep 19	18.00000 +0.00	18.70	17.60	18.00	25,073
26 Sep 19	18.00000 -1.30	19.50	18.00	19.40	36,984
25 Sep 19	19.30000 +0.10	19.60	18.20	19.40	25,855
24 Sep 19	19.20000 -1.40	20.90	18.50	20.90	56,868
23 Sep 19	20.60000 +1.00	22.50	19.50	20.00	73,981
20 Sep 19	19.60000 +1.10	19.80	18.40	18.40	53,472
19 Sep 19	18.50000 +0.00	18.90	18.20	18.50	21,647
18 Sep 19	18.50000 +0.20	18.60	17.60	18.50	20,230
17 Sep 19	18.30000 -0.70	19.20	18.10	19.10	46,710
16 Sep 19	19.00000 +0.30	19.20	18.20	18.90	41,748
13 Sep 19	18.70000 +0.70	19.20	17.70	18.00	92,631
12 Sep 19	18.00000 +2.00	18.00	16.50	17.50	66,866
11 Sep 19	16.00000 +0.20	16.30	15.50	15.70	49,968
10 Sep 19	15.80000 +0.30	15.80	15.20	15.50	40,151
09 Sep 19	15.50000 +0.30	15.90	15.00	15.20	23,073
06 Sep 19	15.20000 +0.70	15.50	14.30	14.50	24,020
05 Sep 19	14.50000 +0.10	14.70	14.30	14.50	27,347
04 Sep 19	14.40000 -0.10	14.70	14.30	14.50	10,513
03 Sep 19	14.50000 -0.50	15.20	14.30	15.00	27,508
30 Aug 19	15.00000 +0.20	15.70	14.90	14.90	54,762
29 Aug 19	14.80000 +0.40	14.90	14.40	14.70	20,461
28 Aug 19	14.40000 +0.30	14.60	14.00	14.00	19,876
27 Aug 19	14.10000 -0.20	14.70	14.00	14.50	18,717
26 Aug 19	14.30000 -0.10	14.70	14.20	14.40	12,071
23 Aug 19	14.40000 -0.70	15.30	14.20	15.10	27,964
22 Aug 19	15.10000 +0.70	15.20	14.30	14.70	21,296
21 Aug 19	14.40000 +0.00	14.70	14.40	14.50	17,366
20 Aug 19	14.40000 -0.30	14.80	14.10	14.60	17,693
19 Aug 19	14.70000 +0.10	15.10	14.50	14.70	27,078
16 Aug 19	14.60000 +0.80	14.80	13.70	13.70	41,481
15 Aug 19	13.80000 +0.10	13.90	13.20	13.60	22,543
14 Aug 19	13.70000 -0.90	14.50	13.50	14.40	32,929
13 Aug 19	14.60000 +1.60	14.70	13.00	13.00	36,748
12 Aug 19	13.00000 +0.00	13.40	12.60	13.10	18,829
09 Aug 19	13.00000 -1.10	14.00	13.00	14.00	45,095
08 Aug 19	14.10000 -0.30	14.90	13.60	14.90	35,800
07 Aug 19	14.40000 +1.80	15.90	13.00	13.00	91,311
06 Aug 19	12.60000 +0.20	12.70	11.90	12.30	22,766
05 Aug 19	12.40000 -0.50	12.90	12.20	12.80	25,705
02 Aug 19	12.90000 -0.30	13.80	12.50	13.20	37,245
01 Aug 19	13.20000 -0.70	14.10	13.10	13.90	35,272
31 Jul 19	13.90000 -0.30	14.60	13.70	14.30	35,035
30 Jul 19	14.20000 +0.00	14.80	13.90	14.10	28,805
29 Jul 19	14.20000 -0.30	14.90	14.10	14.70	18,789
26 Jul 19	14.50000 +0.20	14.90	14.20	14.50	16,624
25 Jul 19	14.30000 -0.30	15.20	14.20	14.90	15,742
24 Jul 19	14.60000 +0.20	14.70	14.10	14.20	13,068
23 Jul 19	14.40000 -0.20	14.80	14.00	14.60	22,207
22 Jul 19	14.60000 -0.10	15.30	14.50	14.60	20,936
19 Jul 19	14.70000 +0.00	15.00	14.10	14.60	30,205
18 Jul 19	14.70000 -0.20	15.00	14.50	14.90	27,625
17 Jul 19	14.90000 +0.10	15.20	14.70	14.90	21,220
16 Jul 19	14.80000 -0.30	15.30	14.80	15.10	14,682
15 Jul 19	15.10000 -0.10	15.20	14.70	15.20	30,226
12 Jul 19	15.20000 -0.60	15.60	14.90	15.50	38,999
11 Jul 19	15.80000 +0.10	16.20	15.30	15.80	27,319
10 Jul 19	15.70000 -0.20	16.40	15.60	16.00	30,821
09 Jul 19	15.90000 -0.40	16.50	15.60	16.40	20,235
08 Jul 19	16.30000 +0.00	16.70	15.50	16.60	42,564
05 Jul 19	16.30000 +0.00	16.60	16.10	16.40	18,953
03 Jul 19	16.30000 +0.00	16.60	16.10	16.20	28,202
02 Jul 19	16.30000 -0.80	17.20	15.70	17.00	79,538
01 Jul 19	17.10000 +0.70	17.70	16.40	16.50	47,715
28 Jun 19	16.40000 -0.10	17.20	15.60	16.50	619,200
27 Jun 19	16.50000 +1.20	16.60	15.10	15.20	40,139
26 Jun 19	15.30000 -0.50	16.70	14.50	15.80	76,734
25 Jun 19	15.80000 +0.40	16.90	15.40	15.50	20,706
24 Jun 19	15.40000 -1.10	17.20	15.40	16.50	39,435
21 Jun 19	16.50000 -0.90	17.60	16.20	17.60	40,061
20 Jun 19	17.40000 -0.30	18.50	17.00	18.00	23,255
19 Jun 19	17.70000 +1.20	18.50	16.20	16.60	75,456
18 Jun 19	16.50000 +0.80	17.10	15.60	16.10	68,439
17 Jun 19	15.70000 +0.40	15.90	15.20	15.40	31,131
14 Jun 19	15.30000 -1.30	17.00	15.20	16.60	24,385
13 Jun 19	16.60000 -0.40	17.10	16.30	17.10	29,623
12 Jun 19	17.00000 +0.70	17.10	16.10	16.40	38,243
11 Jun 19	16.30000 +1.60	16.60	14.60	14.90	35,900
10 Jun 19	14.70000 +0.10	15.10	14.20	14.70	35,403
07 Jun 19	14.60000 -0.80	15.85	14.50	15.60	63,799
06 Jun 19	15.40000 +0.00	16.20	15.30	15.50	19,639
05 Jun 19	15.40000 -0.70	16.00	15.00	16.00	12,896
04 Jun 19	16.10000 +0.40	16.20	15.20	16.00	17,149
03 Jun 19	15.70000 +0.00	16.20	15.00	15.80	22,309
31 May 19	15.70000 -0.50	16.40	15.00	15.90	28,862
30 May 19	16.20000 +0.30	16.30	15.80	15.90	13,574
29 May 19	15.90000 -0.10	16.40	15.80	16.00	18,882
28 May 19	16.00000 -0.40	17.00	15.80	16.40	21,298
24 May 19	16.40000 +0.10	16.80	16.10	16.30	16,524
23 May 19	16.30000 -0.60	17.00	16.00	16.80	24,072
22 May 19	16.90000 -0.90	17.90	16.60	17.80	20,790
21 May 19	17.80000 +0.10	18.30	17.60	17.80	25,784
20 May 19	17.70000 -0.80	18.70	17.60	18.70	19,846
17 May 19	18.50000 +0.40	18.70	17.50	17.90	32,574
16 May 19	18.10000 -0.20	18.60	17.80	18.60	14,807
15 May 19	18.30000 +0.40	18.70	17.50	17.50	30,789
14 May 19	17.90000 +0.70	18.10	16.90	16.90	51,236
13 May 19	17.20000 -0.20	17.40	16.30	17.00	33,590
10 May 19	17.40000 +1.20	17.40	15.60	16.10	38,748
09 May 19	16.20000 +0.00	16.60	15.30	16.00	45,933
08 May 19	16.20000 -0.40	16.90	16.00	16.20	25,014
07 May 19	16.60000 -0.40	17.00	16.30	17.00	21,669
06 May 19	17.00000 +0.20	17.20	16.20	16.50	19,893
03 May 19	16.80000 +0.50	16.80	16.00	16.40	20,601
02 May 19	16.30000 -0.40	16.80	16.00	16.50	27,185
01 May 19	16.70000 -0.40	18.30	16.50	17.50	96,215
30 Apr 19	17.10000 -1.00	18.50	17.00	17.90	34,821
29 Apr 19	18.10000 +0.40	18.40	17.00	17.90	17,153
26 Apr 19	17.70000 +0.20	18.20	17.10	17.40	28,639
25 Apr 19	17.50000 +0.50	17.50	16.50	17.00	18,360
24 Apr 19	17.00000 +0.00	17.10	16.40	16.80	35,531
23 Apr 19	17.00000 -0.20	17.40	15.80	17.30	38,052
22 Apr 19	17.20000 +2.60	17.20	14.50	14.50	47,431
18 Apr 19	14.60000 -1.20	16.00	14.30	15.70	92,522
17 Apr 19	15.80000 -0.60	16.80	15.20	16.50	53,438
16 Apr 19	16.40000 -0.30	17.10	16.30	16.80	29,192
15 Apr 19	16.70000 -1.10	18.00	16.20	18.00	60,601
12 Apr 19	17.80000 -0.20	18.20	17.60	18.20	23,278
11 Apr 19	18.00000 -0.50	18.50	17.40	18.50	31,350
10 Apr 19	18.50000 +0.70	18.50	17.80	18.00	31,863
09 Apr 19	17.80000 +0.00	18.40	17.60	17.80	61,684
08 Apr 19	17.80000 -0.40	18.20	17.60	18.00	40,559
05 Apr 19	18.20000 -0.20	18.70	17.90	18.50	37,195
04 Apr 19	18.40000 -0.70	19.00	18.20	19.00	35,750
03 Apr 19	19.10000 +0.30	19.40	18.50	18.90	42,325
02 Apr 19	18.80000 +1.20	19.00	17.60	17.80	94,830
01 Apr 19	17.60000 -0.30	18.90	17.40	18.90	88,636
29 Mar 19	17.90000 +0.20	18.70	17.40	18.10	132,282
28 Mar 19	17.70000 -4.40	19.10	17.50	18.80	351,231
27 Mar 19	22.10000 -0.50	22.80	21.50	22.70	30,276
26 Mar 19	22.60000 +0.60	22.80	22.10	22.30	11,106
25 Mar 19	22.00000 +0.10	22.50	21.10	21.90	17,305
22 Mar 19	21.90000 -1.60	23.60	21.50	23.60	37,363
21 Mar 19	23.50000 -0.80	24.60	23.10	24.30	24,215
20 Mar 19	24.30000 -0.40	24.60	23.30	24.10	21,126
19 Mar 19	24.70000 +0.30	24.80	23.40	24.00	37,514
18 Mar 19	24.40000 -0.30	24.80	23.90	24.80	29,828
15 Mar 19	24.70000 +0.10	25.20	24.10	24.50	24,070
14 Mar 19	24.60000 -1.30	27.20	24.10	26.60	39,958
13 Mar 19	25.90000 +0.40	26.70	25.30	26.50	36,034
12 Mar 19	25.50000 +0.40	25.70	24.50	25.20	36,010
11 Mar 19	25.10000 +1.80	25.70	23.50	23.60	32,598
08 Mar 19	23.30000 -0.10	24.00	22.70	23.40	16,722
07 Mar 19	23.40000 -1.10	24.40	22.80	24.40	27,563
06 Mar 19	24.50000 -1.50	26.10	24.30	26.10	36,310
05 Mar 19	26.00000 -0.50	26.50	25.50	26.50	17,804
04 Mar 19	26.50000 +0.20	26.80	25.50	26.30	28,731
01 Mar 19	26.30000 +0.30	26.40	25.60	26.10	17,489
28 Feb 19	26.00000 -0.10	26.30	25.60	25.80	12,542
27 Feb 19	26.10000 +0.60	26.50	25.00	25.50	11,376
26 Feb 19	25.50000 -1.60	27.20	25.00	27.10	41,224
25 Feb 19	27.10000 -0.10	27.50	26.70	27.50	20,161
22 Feb 19	27.20000 +0.70	27.90	26.50	26.50	24,962
21 Feb 19	26.50000 -0.10	27.20	26.10	26.30	21,392
20 Feb 19	26.60000 -0.10	27.50	26.50	26.80	32,711
19 Feb 19	26.70000 +0.70	27.00	25.60	26.00	23,374
15 Feb 19	26.00000 -1.20	28.20	25.70	27.40	32,389
14 Feb 19	27.20000 +0.20	28.20	26.60	27.00	34,323
13 Feb 19	27.00000 +1.10	27.20	24.90	26.00	45,892
12 Feb 19	25.90000 +0.50	26.10	23.80	26.00	40,161
11 Feb 19	25.40000 +1.50	26.50	24.00	24.10	80,036
08 Feb 19	23.90000 +0.70	24.20	22.90	23.00	30,271
07 Feb 19	23.20000 -0.40	23.90	22.30	23.40	18,991
06 Feb 19	23.60000 +0.30	23.70	22.70	23.50	22,890
05 Feb 19	23.30000 +0.40	23.60	22.30	22.80	31,337
04 Feb 19	22.90000 +0.30	23.80	22.20	23.40	28,060
01 Feb 19	22.60000 +0.70	22.90	21.50	21.70	21,660
31 Jan 19	21.90000 +0.70	22.10	20.50	20.50	32,208
30 Jan 19	21.20000 -0.80	23.30	20.50	22.10	50,277
29 Jan 19	22.00000 -0.80	23.80	21.80	23.10	51,831
28 Jan 19	22.80000 -1.40	24.20	22.20	24.00	29,540
25 Jan 19	24.20000 +0.90	24.50	23.20	23.50	41,817
24 Jan 19	23.30000 +0.50	24.00	22.60	23.40	21,842
23 Jan 19	22.80000 +0.10	24.30	22.50	22.90	32,431
22 Jan 19	22.70000 +0.10	23.00	20.90	22.10	31,676
18 Jan 19	22.60000 -1.40	24.50	22.10	24.20	33,056
17 Jan 19	24.00000 +0.80	25.00	23.00	23.20	33,255
16 Jan 19	23.20000 -0.40	25.00	23.20	23.70	37,726
15 Jan 19	23.60000 +1.60	23.90	22.10	22.10	26,169
14 Jan 19	22.00000 -0.30	23.10	22.00	22.50	17,235
11 Jan 19	22.30000 +0.10	23.00	21.70	22.10	11,619
10 Jan 19	22.20000 -0.80	23.70	22.10	23.10	18,587
09 Jan 19	23.00000 +0.90	23.90	21.80	22.50	39,039
08 Jan 19	22.10000 -0.80	23.90	21.90	23.20	33,317
07 Jan 19	22.90000 +0.30	24.00	22.30	23.20	58,001
04 Jan 19	22.60000 +3.50	23.30	19.70	19.80	76,347
03 Jan 19	19.10000 -0.40	20.90	18.90	20.00	71,334
02 Jan 19	19.50000 +0.60	19.75	17.50	18.50	23,371
31 Dec 18	18.90000 +1.10	18.90	16.00	17.80	23,004
28 Dec 18	17.80000 +0.30	17.90	16.60	17.30	37,997
27 Dec 18	17.50000 +0.20	17.70	15.70	17.30	61,045
26 Dec 18	17.30000 +2.30	17.70	15.10	15.40	33,679
24 Dec 18	15.00000 -1.50	16.90	12.40	16.50	68,912
21 Dec 18	16.50000 -2.10	19.90	15.60	19.50	233,316
20 Dec 18	18.60000 -2.40	21.60	18.10	20.80	87,769
19 Dec 18	21.00000 -1.20	22.50	20.60	22.20	46,705
18 Dec 18	22.20000 -0.90	23.80	21.80	23.50	46,844
17 Dec 18	23.10000 +0.50	24.50	22.30	22.60	65,017
14 Dec 18	22.60000 -0.60	23.20	22.00	22.90	13,538
13 Dec 18	23.20000 -0.10	23.30	21.60	23.30	21,816
12 Dec 18	23.30000 +1.40	23.60	21.60	22.20	38,307
11 Dec 18	21.90000 -0.60	22.70	21.50	22.50	22,186
10 Dec 18	22.50000 +0.50	22.60	21.60	22.00	28,290
07 Dec 18	22.00000 +0.20	22.80	21.50	22.10	21,876
06 Dec 18	21.80000 -0.40	22.50	21.40	21.50	11,361
04 Dec 18	22.20000 -0.80	23.20	21.90	23.00	24,608
03 Dec 18	23.00000 -0.60	24.30	22.50	24.00	45,569
30 Nov 18	23.60000 +1.00	24.00	22.20	22.70	49,831
29 Nov 18	22.60000 +2.00	23.00	20.40	20.60	28,786
28 Nov 18	20.60000 +0.00	21.70	20.60	20.80	23,110
27 Nov 18	20.60000 -0.10	21.10	20.30	20.60	13,720
26 Nov 18	20.70000 -1.60	22.40	20.20	22.40	26,978
23 Nov 18	22.30000 +0.20	22.40	21.50	21.80	10,330
21 Nov 18	22.10000 +1.40	22.70	20.40	21.00	28,884
20 Nov 18	20.70000 -0.50	21.10	19.50	20.60	41,722
19 Nov 18	21.20000 -0.50	21.80	20.10	21.70	49,678
16 Nov 18	21.70000 +0.90	22.20	20.60	20.80	43,591
15 Nov 18	20.80000 +0.30	21.30	20.40	20.50	25,764
14 Nov 18	20.50000 +0.20	22.20	20.00	20.80	46,848
13 Nov 18	20.30000 -1.20	22.40	20.30	21.70	33,829
12 Nov 18	21.50000 -1.50	22.90	21.20	22.90	34,150
09 Nov 18	23.00000 -0.60	23.60	22.20	23.50	30,425
08 Nov 18	23.60000 +0.10	23.90	22.50	22.80	28,956
07 Nov 18	23.50000 +0.30	23.60	22.00	23.00	25,346
06 Nov 18	23.20000 +0.10	23.80	20.20	23.00	54,744
05 Nov 18	23.10000 -1.60	25.20	22.50	25.10	47,537
02 Nov 18	24.70000 +1.10	26.20	22.80	23.40	47,767
01 Nov 18	23.60000 +2.20	23.70	21.20	21.60	24,935
31 Oct 18	21.40000 +0.00	23.00	21.20	21.20	28,183
30 Oct 18	21.40000 +1.40	24.80	20.00	20.60	41,982
29 Oct 18	20.00000 -2.20	23.80	20.00	22.20	58,036
26 Oct 18	22.20000 -0.50	23.20	21.50	22.30	30,829
25 Oct 18	22.70000 +0.40	23.80	22.00	22.30	51,489
24 Oct 18	22.30000 -1.60	25.00	22.30	24.00	41,293
23 Oct 18	23.90000 -0.50	25.40	22.30	23.80	82,018
22 Oct 18	24.40000 -2.10	27.50	24.40	26.40	65,107
19 Oct 18	26.50000 -3.00	29.40	23.40	29.40	155,525
18 Oct 18	29.50000 -0.40	30.90	28.20	29.70	73,936
17 Oct 18	29.90000 -1.90	32.90	29.20	32.20	138,923
16 Oct 18	31.80000 -2.70	37.80	31.10	35.00	231,738
15 Oct 18	34.50000 +2.20	34.60	29.30	33.00	227,940
12 Oct 18	32.30000 +1.70	33.00	31.20	31.40	50,397
11 Oct 18	30.60000 -1.60	33.50	30.20	32.20	70,684
10 Oct 18	32.20000 -1.40	33.80	32.00	33.80	26,902
09 Oct 18	33.60000 +0.80	34.20	31.50	33.00	40,491
08 Oct 18	32.80000 -0.90	34.70	31.30	33.50	44,370
05 Oct 18	33.70000 -3.30	38.10	33.30	37.00	74,703
04 Oct 18	37.00000 -0.70	38.90	36.00	38.30	75,207
03 Oct 18	37.70000 +2.60	38.30	34.60	35.10	65,830
02 Oct 18	35.10000 -0.20	35.70	33.70	35.50	51,264
01 Oct 18	35.30000 -0.40	37.30	33.80	37.00	71,334
28 Sep 18	35.70000 -1.90	39.40	32.90	37.60	236,618
27 Sep 18	37.60000 +4.10	37.90	32.10	33.80	187,184
26 Sep 18	33.50000 +2.30	34.50	31.40	31.50	170,866
25 Sep 18	31.20000 +4.30	31.50	27.30	27.40	186,898
24 Sep 18	26.90000 +0.90	28.20	25.90	26.30	71,496
21 Sep 18	26.00000 +1.00	26.10	24.60	24.70	68,379
20 Sep 18	25.00000 +0.00	26.50	24.30	25.00	78,769
19 Sep 18	25.00000 +1.00	25.80	23.80	23.80	60,298
18 Sep 18	24.00000 +0.60	24.30	23.30	23.30	40,787
17 Sep 18	23.40000 +1.40	24.00	22.10	22.20	71,268
14 Sep 18	22.00000 -0.10	22.30	21.50	22.10	28,582
13 Sep 18	22.10000 -0.70	23.20	21.50	23.20	34,626
12 Sep 18	22.80000 -0.10	22.90	21.20	22.30	37,522
11 Sep 18	22.90000 +0.70	23.20	21.50	22.00	41,684
10 Sep 18	22.20000 +0.00	23.00	21.50	22.30	17,461
07 Sep 18	22.20000 -1.00	23.20	22.10	23.20	25,084
06 Sep 18	23.20000 +2.00	24.00	22.00	23.30	112,270
05 Sep 18	21.20000 -0.90	22.00	21.00	22.00	17,404
04 Sep 18	22.10000 +0.20	22.50	21.80	22.10	27,458
31 Aug 18	21.90000 +0.10	22.10	21.40	21.40	13,612
30 Aug 18	21.80000 +0.60	21.90	21.20	21.20	19,318
29 Aug 18	21.20000 +0.30	21.40	20.50	20.90	12,098
28 Aug 18	20.90000 +0.10	21.15	20.70	21.00	9,326
27 Aug 18	20.80000 +0.10	21.40	20.70	20.90	18,196
24 Aug 18	20.70000 +0.50	20.80	20.10	20.40	9,702
23 Aug 18	20.20000 -0.30	21.60	20.10	20.20	9,619
22 Aug 18	20.50000 +0.20	20.60	20.30	20.40	9,504
21 Aug 18	20.30000 +0.80	20.60	19.70	20.00	32,041
20 Aug 18	19.50000 -0.40	20.00	19.50	20.00	29,675
17 Aug 18	19.90000 -0.70	21.10	19.50	20.40	27,675
16 Aug 18	20.60000 +0.10	21.00	20.10	20.70	23,671
15 Aug 18	20.50000 -0.50	21.50	20.10	20.90	25,712
14 Aug 18	21.00000 -0.40	21.50	20.60	21.40	15,821
13 Aug 18	21.40000 -0.60	22.30	21.00	22.20	16,084
10 Aug 18	22.00000 +0.50	22.50	21.50	21.80	24,655
09 Aug 18	21.50000 +0.00	22.70	21.20	21.40	51,638
08 Aug 18	21.50000 +0.10	21.70	21.10	21.50	14,164
07 Aug 18	21.40000 +0.30	22.40	21.00	21.50	25,236
06 Aug 18	21.10000 -0.20	22.70	20.60	21.10	16,715
03 Aug 18	21.30000 -0.80	22.70	20.70	22.20	38,371
02 Aug 18	22.10000 -0.10	23.00	21.00	22.50	30,579
01 Aug 18	22.20000 -0.50	23.70	22.20	23.00	18,920
31 Jul 18	22.70000 +0.10	23.20	22.20	22.50	8,142
30 Jul 18	22.60000 -0.40	23.40	22.10	22.90	20,965
27 Jul 18	23.00000 -0.60	24.50	22.80	23.60	13,593
26 Jul 18	23.60000 -0.80	24.90	22.60	24.70	39,919
25 Jul 18	24.40000 +1.80	24.90	22.40	22.50	27,978
24 Jul 18	22.60000 -0.60	24.30	21.80	23.10	24,968
23 Jul 18	23.20000 -1.20	24.40	23.00	24.40	19,361
20 Jul 18	24.40000 -0.40	26.50	23.50	24.80	73,105
19 Jul 18	24.80000 +3.60	25.40	21.30	21.30	71,514
18 Jul 18	21.20000 +0.00	21.40	20.50	21.00	7,690
17 Jul 18	21.20000 +0.10	21.50	20.71	21.20	10,782
16 Jul 18	21.10000 -0.40	21.40	20.70	21.40	15,674
13 Jul 18	21.50000 -0.50	22.30	21.20	22.20	9,476
12 Jul 18	22.00000 -0.20	22.70	21.20	22.30	18,789
11 Jul 18	22.20000 -0.40	23.20	21.60	22.60	24,884
10 Jul 18	22.60000 -0.10	23.40	22.50	23.00	18,152
09 Jul 18	22.70000 +0.90	23.40	21.60	21.80	48,074
06 Jul 18	21.80000 +0.20	21.90	21.30	21.50	17,091
05 Jul 18	21.60000 +0.50	21.93	21.10	21.30	17,458
03 Jul 18	21.10000 +0.20	21.30	20.50	21.00	13,108
02 Jul 18	20.90000 +0.10	21.20	19.70	21.00	20,336
29 Jun 18	20.80000 +2.30	20.80	18.50	18.50	27,356
28 Jun 18	18.50000 -0.10	18.90	16.90	18.40	60,653
27 Jun 18	18.60000 -0.10	19.30	18.50	18.50	19,763
26 Jun 18	18.70000 -0.60	19.40	18.50	19.30	20,906
25 Jun 18	19.30000 -0.70	20.36	19.10	20.00	21,884
22 Jun 18	20.00000 +0.50	20.00	19.34	19.50	18,203
21 Jun 18	19.50000 -0.40	20.00	19.30	20.00	27,158
20 Jun 18	19.90000 -0.30	20.80	19.50	20.80	33,461
19 Jun 18	20.20000 +0.10	20.80	20.00	20.00	23,047
18 Jun 18	20.10000 -0.30	20.70	20.00	20.20	18,121
15 Jun 18	20.40000 +0.00	20.70	20.00	20.10	29,490
14 Jun 18	20.40000 -0.10	21.30	20.30	20.60	26,668
13 Jun 18	20.50000 -0.40	21.40	20.40	21.10	29,243
12 Jun 18	20.90000 -1.20	22.30	20.20	22.00	45,053
11 Jun 18	22.10000 -0.10	22.60	21.20	22.20	17,041
08 Jun 18	22.20000 -0.60	22.70	21.30	22.60	30,085
07 Jun 18	22.80000 -0.90	24.20	22.20	23.70	47,693
06 Jun 18	23.70000 +0.70	24.00	22.70	23.10	31,032
05 Jun 18	23.00000 +0.50	23.50	22.10	22.50	23,886
04 Jun 18	22.50000 -0.30	23.70	22.00	22.40	32,720
01 Jun 18	22.80000 +1.10	22.90	21.20	22.00	36,004
31 May 18	21.70000 -0.10	22.40	20.70	21.80	26,051
30 May 18	21.80000 +0.20	23.40	21.40	21.80	43,547
29 May 18	21.60000 +1.50	21.80	19.90	20.00	37,184
25 May 18	20.10000 -0.60	21.30	20.00	20.80	23,118
24 May 18	20.70000 +1.20	21.00	18.71	19.50	40,709
23 May 18	19.50000 -0.30	20.00	19.30	19.80	29,762
22 May 18	19.80000 -0.40	20.40	19.80	20.20	38,138
21 May 18	20.20000 -0.90	21.90	20.00	21.30	37,561
18 May 18	21.10000 -0.70	23.10	21.10	21.90	37,933
17 May 18	21.80000 +1.30	22.60	20.30	20.50	77,946
16 May 18	20.50000 +0.20	21.00	20.10	20.30	39,844
15 May 18	20.30000 +0.80	21.10	19.20	19.20	48,695
14 May 18	19.50000 -0.60	20.00	19.00	19.80	61,315
11 May 18	20.10000 +0.10	22.20	18.40	20.50	229,359
10 May 18	20.00000 -5.50	25.60	18.20	25.50	227,901
09 May 18	25.50000 +2.20	25.80	23.00	23.00	113,385
08 May 18	23.30000 -0.60	23.80	23.00	23.50	44,672
07 May 18	23.90000 -0.50	25.20	23.00	23.70	80,179
04 May 18	24.40000 -1.70	25.90	23.00	25.40	147,216
03 May 18	26.10000 -0.90	27.20	24.40	27.00	104,293
02 May 18	27.00000 +0.10	28.80	26.00	27.30	202,039
01 May 18	26.90000 +2.30	27.20	24.50	24.70	192,831
30 Apr 18	24.60000 +1.70	25.40	22.00	22.30	158,204
27 Apr 18	22.90000 -1.80	24.90	22.00	24.60	209,224
26 Apr 18	24.70000 +1.00	27.50	21.90	22.10	518,768
25 Apr 18	23.70000 +3.80	25.50	20.00	20.00	636,490
24 Apr 18	19.90000 +3.40	20.50	16.10	16.80	190,365
23 Apr 18	16.50000 -0.80	17.30	15.60	17.30	52,290
20 Apr 18	17.30000 -0.20	17.90	16.90	17.50	57,706
19 Apr 18	17.50000 +2.30	18.00	15.00	15.50	124,354
18 Apr 18	15.20000 +0.80	15.70	14.00	14.70	56,911
17 Apr 18	14.40000 +0.90	14.70	13.40	13.90	21,900
16 Apr 18	13.50000 -0.90	14.50	13.10	14.50	44,943
13 Apr 18	14.40000 -0.20	15.10	13.80	14.60	49,555
12 Apr 18	14.60000 +2.00	14.80	12.70	12.80	141,306
11 Apr 18	12.60000 +1.20	13.30	11.40	11.50	75,477
10 Apr 18	11.40000 -0.20	11.90	11.40	11.60	14,502
09 Apr 18	11.60000 -0.10	11.90	11.50	11.70	14,049
06 Apr 18	11.70000 -0.10	11.90	11.50	11.60	17,766
05 Apr 18	11.80000 -0.10	12.40	11.70	12.00	25,110
04 Apr 18	11.90000 +0.50	12.50	11.10	11.70	48,692
03 Apr 18	11.40000 -0.10	11.80	11.40	11.50	21,700
02 Apr 18	11.50000 -0.70	12.90	10.70	12.00	39,406
29 Mar 18	12.20000 +1.50	13.40	11.60	13.30	118,313
28 Mar 18	10.70000 -0.40	11.10	10.50	11.00	45,054
27 Mar 18	11.10000 -0.40	11.50	11.00	11.50	26,377
26 Mar 18	11.50000 -0.40	12.10	11.30	12.10	22,207
23 Mar 18	11.90000 -0.60	12.65	11.70	12.50	30,874
22 Mar 18	12.50000 +0.50	12.80	12.00	12.00	42,812
21 Mar 18	12.00000 +0.40	12.00	11.50	11.50	20,505
20 Mar 18	11.60000 +0.00	11.70	11.20	11.70	32,333
19 Mar 18	11.60000 -0.70	13.50	11.60	12.10	220,858
16 Mar 18	12.30000 +0.00	12.40	12.00	12.40	16,115
15 Mar 18	12.30000 +0.40	12.40	12.00	12.10	29,804
14 Mar 18	11.90000 -0.05	12.00	11.64	12.00	15,997
13 Mar 18	11.95000 -0.05	12.19	11.80	11.90	21,958
12 Mar 18	12.00000 -0.40	12.70	11.40	12.50	58,344
09 Mar 18	12.40000 +0.10	12.80	12.10	12.50	38,812
08 Mar 18	12.30000 +0.20	12.50	11.90	12.10	26,818
07 Mar 18	12.10000 +0.40	12.47	11.87	12.00	43,885
06 Mar 18	11.70000 +0.65	12.10	10.90	11.20	48,219
05 Mar 18	11.05000 +0.15	11.20	10.71	10.90	13,125
02 Mar 18	10.90000 +0.30	11.00	10.50	10.80	13,568
01 Mar 18	10.60000 +0.10	11.00	10.50	10.50	19,106
28 Feb 18	10.50000 -0.40	10.99	10.50	10.90	15,443
27 Feb 18	10.90000 +0.20	11.20	10.60	10.60	15,619
26 Feb 18	10.70000 -0.20	11.00	10.60	11.00	15,521
23 Feb 18	10.90000 +0.00	11.00	10.50	10.90	22,801
22 Feb 18	10.90000 +0.00	11.20	10.90	11.00	17,834
21 Feb 18	10.90000 +0.00	11.20	10.90	11.00	9,130
20 Feb 18	10.90000 -0.10	11.30	10.80	10.80	17,988
16 Feb 18	11.00000 +0.10	11.40	10.61	10.90	21,452
15 Feb 18	10.90000 +0.20	10.90	10.30	10.70	15,069
14 Feb 18	10.70000 +0.10	10.80	10.20	10.50	9,019
13 Feb 18	10.60000 +0.20	10.70	10.20	10.40	10,485
12 Feb 18	10.40000 +0.00	10.55	10.20	10.40	11,822
09 Feb 18	10.40000 -0.30	11.10	9.30	10.90	53,468
08 Feb 18	10.70000 +0.10	11.33	10.35	11.00	45,699
07 Feb 18	10.60000 -0.40	11.00	10.40	11.00	32,111
06 Feb 18	11.00000 +0.50	11.00	10.00	10.10	31,221
05 Feb 18	10.50000 -0.50	11.20	10.40	11.00	52,678
02 Feb 18	11.00000 -0.10	11.32	10.80	11.10	41,016
01 Feb 18	11.10000 -0.30	11.60	11.10	11.20	21,144
31 Jan 18	11.40000 -0.60	12.10	11.10	11.90	43,310
30 Jan 18	12.00000 -0.40	12.40	11.60	12.40	26,303
29 Jan 18	12.40000 -0.30	12.80	12.00	12.70	40,269
26 Jan 18	12.70000 -0.40	13.10	12.30	12.70	72,512
25 Jan 18	13.10000 +1.90	13.10	11.40	11.60	197,698
24 Jan 18	11.20000 +0.30	11.40	10.90	11.00	81,888
23 Jan 18	10.90000 -0.10	11.20	10.80	11.00	29,280
22 Jan 18	11.00000 -0.10	11.20	10.80	11.20	21,660
19 Jan 18	11.10000 +0.20	11.20	10.80	10.90	17,464
18 Jan 18	10.90000 +0.10	11.10	10.70	10.80	22,087
17 Jan 18	10.80000 -0.20	10.90	10.70	10.90	27,708
16 Jan 18	11.00000 -0.40	11.60	10.80	11.50	38,649
12 Jan 18	11.40000 +0.30	11.80	11.10	11.30	60,656
11 Jan 18	11.10000 +0.50	11.20	10.50	10.50	36,510
10 Jan 18	10.60000 -0.40	11.20	10.60	11.10	33,029
09 Jan 18	11.00000 +0.00	11.40	11.00	11.00	28,989
08 Jan 18	11.00000 -0.20	11.50	11.00	11.30	30,380
05 Jan 18	11.20000 -0.10	11.40	11.00	11.10	29,049
04 Jan 18	11.30000 +0.10	11.64	11.10	11.40	38,184
03 Jan 18	11.20000 +0.10	11.40	11.20	11.20	24,627
02 Jan 18	11.10000 +0.30	11.30	10.80	11.00	31,583
29 Dec 17	10.80000 +0.30	10.80	10.44	10.60	24,886
28 Dec 17	10.50000 -0.20	10.90	10.40	10.80	25,966
27 Dec 17	10.70000 +0.40	10.80	10.40	10.40	28,214
26 Dec 17	10.30000 -0.15	10.50	10.20	10.20	23,767
22 Dec 17	10.45000 -0.05	10.60	10.30	10.50	37,033
21 Dec 17	10.50000 +0.00	10.80	10.40	10.70	30,168
20 Dec 17	10.50000 -0.10	10.99	10.40	10.70	43,790
19 Dec 17	10.60000 -0.20	11.00	10.50	10.80	35,849
18 Dec 17	10.80000 -0.50	11.60	10.50	11.60	64,860
15 Dec 17	11.30000 +0.70	11.40	10.30	10.70	88,816
14 Dec 17	10.60000 -0.90	12.00	10.20	12.00	172,554
13 Dec 17	11.50000 -0.40	12.00	11.30	11.80	68,780
12 Dec 17	11.90000 +0.10	12.20	11.70	11.80	41,710
11 Dec 17	11.80000 -0.50	12.30	11.70	12.30	54,678
08 Dec 17	12.30000 -0.40	12.70	12.20	12.70	45,817
07 Dec 17	12.70000 +0.30	12.70	12.10	12.20	38,293
06 Dec 17	12.40000 -0.30	13.09	12.20	12.60	37,374
05 Dec 17	12.70000 -0.40	13.30	12.60	13.10	48,703
04 Dec 17	13.10000 +0.30	13.80	12.80	12.80	138,273
01 Dec 17	12.80000 +0.20	12.90	12.50	12.50	23,505
30 Nov 17	12.60000 +0.10	12.83	12.40	12.50	28,632
29 Nov 17	12.50000 -0.10	13.00	12.40	12.80	26,689
28 Nov 17	12.60000 -0.10	13.19	12.10	12.60	26,707
27 Nov 17	12.70000 -0.60	13.20	12.60	12.90	47,499
24 Nov 17	13.30000 +0.00	13.30	12.90	13.30	27,212
22 Nov 17	13.30000 +0.20	13.40	12.90	13.40	31,205
21 Nov 17	13.10000 +0.40	13.40	12.60	12.70	57,082
20 Nov 17	12.70000 +0.10	13.00	12.60	12.70	60,248
17 Nov 17	12.60000 +0.40	12.60	12.10	12.40	46,823
16 Nov 17	12.20000 +0.10	12.40	12.00	12.10	33,181
15 Nov 17	12.10000 -0.10	12.40	11.70	12.00	33,943
14 Nov 17	12.20000 -0.60	13.10	12.00	12.60	58,107
13 Nov 17	12.80000 -1.00	14.00	12.40	14.00	108,205
10 Nov 17	13.80000 +0.40	14.40	13.00	13.50	141,364
09 Nov 17	13.40000 +1.10	13.70	12.30	12.50	207,342
08 Nov 17	12.30000 +0.70	12.70	11.70	12.00	251,662
07 Nov 17	11.60000 -1.00	12.40	11.40	11.70	110,637
06 Nov 17	12.60000 +0.30	12.70	12.20	12.50	107,044
03 Nov 17	12.30000 +0.40	12.30	11.90	12.00	65,980
02 Nov 17	11.90000 +0.10	11.90	11.60	11.80	22,871
01 Nov 17	11.79900 +0.10	11.80	11.40	11.70	40,292
31 Oct 17	11.70000 +0.10	11.80	11.30	11.70	37,227
30 Oct 17	11.60000 -0.30	12.00	11.60	11.90	49,684
27 Oct 17	11.90000 +0.00	12.00	11.70	12.00	55,813
26 Oct 17	11.90000 -0.10	12.00	11.70	12.00	67,912
25 Oct 17	12.00000 +0.00	12.10	11.80	12.10	64,868
24 Oct 17	12.00000 +0.00	12.40	11.90	12.20	97,333
23 Oct 17	12.00000 +0.00	12.47	11.80	12.00	140,039
20 Oct 17	12.00000 +0.00	12.10	11.70	12.00	77,244
19 Oct 17	12.00000 +0.00	12.10	11.70	12.00	51,387
18 Oct 17	12.00000 +0.00	12.20	11.70	11.90	53,540
17 Oct 17	12.00000 -0.10	12.20	11.70	12.20	67,893
16 Oct 17	12.10000 -0.20	12.50	11.90	12.50	64,730
13 Oct 17	12.30000 +0.10	12.50	12.00	12.20	96,984
12 Oct 17	12.20000 -0.20	12.60	12.20	12.50	93,456
11 Oct 17	12.40000 +0.00	12.60	12.10	12.30	112,033
10 Oct 17	12.40000 +0.20	13.20	12.10	13.20	176,023
09 Oct 17	12.20000 -0.10	12.50	12.10	12.50	64,006
06 Oct 17	12.30000 -0.30	13.10	12.20	12.90	209,939
05 Oct 17	12.60000 +0.70	12.90	12.00	12.00	326,593
04 Oct 17	11.90000 -0.05	12.06	11.90	11.90	25,299
03 Oct 17	11.95000 +0.00	12.00	11.70	12.00	38,480
02 Oct 17	11.95000 -0.05	12.20	11.80	12.10	27,963
29 Sep 17	12.00000 +0.05	12.20	11.80	11.80	36,009
28 Sep 17	11.95000 +0.00	12.50	11.90	12.10	42,927
27 Sep 17	11.95000 -0.45	12.40	11.60	12.40	58,908
26 Sep 17	12.40000 -0.10	12.90	12.20	12.90	43,255
25 Sep 17	12.50000 +0.00	12.80	12.30	12.70	29,017
22 Sep 17	12.50000 +0.30	12.50	12.00	12.40	59,985
21 Sep 17	12.20000 -0.30	12.70	11.50	12.20	72,856
20 Sep 17	12.50000 +0.00	12.70	12.20	12.70	14,173
19 Sep 17	12.50000 -0.30	12.90	12.20	12.90	23,211
18 Sep 17	12.80000 +0.70	13.00	12.50	12.60	12,470
15 Sep 17	12.10000 -0.10	13.10	12.10	12.30	31,046
14 Sep 17	12.20000 -0.40	12.70	12.20	12.70	12,095
13 Sep 17	12.60000 -0.40	12.90	12.10	12.90	29,280
12 Sep 17	13.00000 -0.70	13.70	12.10	13.60	83,673
11 Sep 17	13.70000 +0.90	14.00	12.80	12.80	59,935
08 Sep 17	12.80000 -0.20	13.27	12.70	12.80	14,243
07 Sep 17	13.00000 +0.30	13.10	12.50	12.70	23,237
06 Sep 17	12.70000 +0.30	13.00	12.20	12.30	20,004
05 Sep 17	12.40000 -0.30	12.80	12.20	12.50	25,581
01 Sep 17	12.70000 +0.60	12.90	12.10	12.30	19,823
31 Aug 17	12.10000 +0.00	12.50	11.80	12.30	21,213
30 Aug 17	12.10000 +0.40	12.20	11.60	11.60	13,725
29 Aug 17	11.70000 -0.40	12.10	11.10	12.00	31,239
28 Aug 17	12.10000 -0.30	12.90	12.00	12.50	24,917
25 Aug 17	12.40000 +0.70	12.40	11.60	11.90	25,340
24 Aug 17	11.70000 +0.00	12.30	11.50	11.50	30,145
23 Aug 17	11.70000 +0.50	11.70	10.90	11.30	24,533
22 Aug 17	11.20000 -0.20	11.60	10.80	11.50	15,275
21 Aug 17	11.40000 +0.70	11.40	10.60	10.60	29,833
18 Aug 17	10.70000 +0.10	10.75	10.30	10.50	21,699
17 Aug 17	10.60000 -0.20	10.80	10.40	10.60	12,647
16 Aug 17	10.80000 +0.00	11.00	10.50	10.90	16,628
15 Aug 17	10.80000 -0.30	11.50	10.60	11.14	17,298
14 Aug 17	11.10000 +0.00	11.30	10.70	11.20	31,087
11 Aug 17	11.10000 -0.10	11.40	10.50	11.10	48,643
10 Aug 17	11.20000 -0.60	11.80	10.80	11.80	58,991
09 Aug 17	11.80000 -0.30	12.50	11.60	12.10	42,827
08 Aug 17	12.10000 +0.50	12.50	11.50	11.60	69,135
07 Aug 17	11.60000 -0.40	12.30	11.40	12.00	40,107
04 Aug 17	12.00000 +0.40	12.20	11.30	11.70	24,340
03 Aug 17	11.60000 +0.10	11.90	11.00	11.60	22,612
02 Aug 17	11.50000 -0.20	11.90	11.00	11.90	44,015
01 Aug 17	11.70000 -0.60	12.70	11.30	12.50	65,681
31 Jul 17	12.30000 +0.30	12.50	11.30	12.00	83,420
28 Jul 17	12.00000 -0.30	12.50	11.80	12.50	41,422
27 Jul 17	12.30000 -0.50	13.10	12.00	12.70	63,364
26 Jul 17	12.80000 -0.40	13.48	12.70	13.30	33,187
25 Jul 17	13.20000 -0.30	13.60	13.10	13.40	45,988
24 Jul 17	13.50000 -0.20	14.00	13.30	14.00	55,750
21 Jul 17	13.70000 -0.20	14.09	13.60	13.80	33,110
20 Jul 17	13.90000 +0.10	14.00	13.60	13.80	16,370
19 Jul 17	13.80000 -0.30	14.20	13.80	14.20	15,585
18 Jul 17	14.10000 -0.30	14.50	13.80	14.50	27,355
17 Jul 17	14.40000 -0.70	15.60	14.00	15.20	65,593
14 Jul 17	15.10000 +1.20	15.30	13.70	13.90	63,159
13 Jul 17	13.90000 -0.20	14.20	13.30	14.20	65,613
12 Jul 17	14.10000 +0.30	14.60	13.60	13.80	58,658
11 Jul 17	13.80000 -2.80	16.30	12.60	16.30	270,243
10 Jul 17	16.60000 -1.00	17.50	16.10	17.30	56,449
07 Jul 17	17.60000 +0.50	17.60	16.70	17.10	33,631
06 Jul 17	17.10000 +0.00	17.30	16.70	17.20	21,057
05 Jul 17	17.10000 -0.50	17.60	16.90	17.60	25,999
03 Jul 17	17.60000 +0.50	17.60	16.90	17.30	19,789
30 Jun 17	17.10000 +0.10	17.30	16.60	17.20	39,499
29 Jun 17	17.00000 -0.70	17.90	17.00	17.80	37,846
28 Jun 17	17.70000 +0.00	18.00	17.60	17.90	25,802
27 Jun 17	17.70000 -0.60	18.30	17.60	18.30	34,043
26 Jun 17	18.30000 -0.80	19.30	18.10	19.20	44,393
23 Jun 17	19.10000 +0.90	19.10	18.00	18.20	62,802
22 Jun 17	18.20000 -0.30	18.90	17.80	18.40	74,542
21 Jun 17	18.50000 +0.20	18.80	18.04	18.50	57,332
20 Jun 17	18.30000 -0.10	18.80	18.00	18.30	46,530
19 Jun 17	18.40000 -0.10	18.90	17.60	18.90	88,974
16 Jun 17	18.50000 +1.20	18.85	17.20	17.70	192,591
15 Jun 17	17.30000 -0.20	18.70	17.30	18.20	226,652
14 Jun 17	17.50000 +0.00	18.00	16.30	17.90	269,785
13 Jun 17	17.50000 -3.30	19.70	17.30	19.10	607,500
12 Jun 17	20.80000 -0.10	21.10	19.90	20.90	80,386
09 Jun 17	20.90000 -0.50	21.45	20.20	21.30	80,979
08 Jun 17	21.40000 -0.10	21.80	21.20	21.50	24,738
07 Jun 17	21.50000 +0.10	21.80	21.10	21.50	50,217
06 Jun 17	21.40000 -0.60	22.00	21.00	22.00	103,533
05 Jun 17	22.00000 -0.50	22.55	21.80	22.50	81,148
02 Jun 17	22.50000 -0.20	23.00	22.00	22.80	39,196
01 Jun 17	22.70000 +0.00	23.20	22.50	23.20	29,589
31 May 17	22.70000 -0.50	24.50	22.50	23.30	87,046
30 May 17	23.20000 +1.00	24.50	22.20	23.00	211,529
26 May 17	22.20000 +0.90	22.20	21.00	21.40	54,892
25 May 17	21.30000 -0.10	21.40	20.20	21.20	55,440
24 May 17	21.40000 -0.20	21.80	21.00	21.70	43,583
23 May 17	21.60000 -0.50	22.50	21.40	22.00	17,097
22 May 17	22.10000 -0.30	23.00	21.40	22.60	36,690
19 May 17	22.40000 +1.10	22.60	21.20	21.40	63,165
18 May 17	21.30000 +0.50	22.10	20.60	20.80	69,190
17 May 17	20.80000 +0.40	21.40	19.70	20.30	62,503
16 May 17	20.40000 -0.40	21.00	19.90	20.80	22,433
15 May 17	20.80000 +0.00	21.80	20.20	20.90	56,167
12 May 17	20.80000 +0.60	21.10	19.80	20.20	23,582
11 May 17	20.20000 -0.20	21.30	19.80	20.60	29,149
10 May 17	20.40000 +0.50	20.90	19.20	19.80	39,064
09 May 17	19.90000 +0.50	20.40	18.90	19.40	57,091
08 May 17	19.40000 -0.30	21.30	19.00	20.50	144,338
05 May 17	19.70000 +2.90	20.00	17.10	17.60	243,600
04 May 17	16.80000 -0.10	17.20	16.32	16.90	24,616
03 May 17	16.90000 -0.20	17.17	16.50	17.00	19,587
02 May 17	17.10000 +0.10	17.40	16.80	17.20	21,476
01 May 17	17.00000 -0.20	17.50	16.90	17.20	21,246
28 Apr 17	17.20000 +0.00	17.50	16.90	17.30	26,026
27 Apr 17	17.20000 -0.15	17.50	17.10	17.50	17,465
26 Apr 17	17.35000 +0.05	17.50	17.20	17.30	26,075
25 Apr 17	17.30000 -0.40	17.80	16.80	17.80	64,432
24 Apr 17	17.70000 +0.00	18.20	17.60	17.80	61,418
21 Apr 17	17.70000 +0.00	18.00	17.50	17.90	42,256
20 Apr 17	17.70000 +0.30	18.20	17.40	17.50	121,108
19 Apr 17	17.40000 +0.00	17.60	17.30	17.40	22,756
18 Apr 17	17.40000 +0.30	17.50	17.20	17.40	23,036
17 Apr 17	17.10000 +0.20	17.50	16.80	17.10	34,951
13 Apr 17	16.90000 +0.10	17.30	16.50	16.80	12,746
12 Apr 17	16.80000 -0.30	17.45	16.50	17.20	21,737
11 Apr 17	17.10000 -0.60	18.10	16.80	17.90	38,770
10 Apr 17	17.70100 +1.10	18.10	16.50	16.50	78,612
07 Apr 17	16.60000 -0.60	17.30	16.60	17.30	27,144
06 Apr 17	17.20000 +0.90	17.40	16.40	16.50	23,813
05 Apr 17	16.30000 -0.60	17.10	15.70	17.00	106,182
04 Apr 17	16.90000 +0.00	17.30	16.80	16.90	23,850
03 Apr 17	16.90000 -0.30	17.55	16.90	17.10	38,480
31 Mar 17	17.20000 -0.30	17.60	16.80	17.50	61,977
30 Mar 17	17.50000 -1.00	18.80	17.20	18.60	37,674
29 Mar 17	18.50000 +0.50	18.80	18.00	18.00	30,634
28 Mar 17	18.00000 +0.80	18.70	16.80	17.00	107,085
27 Mar 17	17.20000 +0.20	17.20	16.70	16.80	21,928
24 Mar 17	16.99900 +0.00	17.10	16.70	17.00	6,857
23 Mar 17	17.00000 +0.20	17.50	16.60	16.70	16,331
22 Mar 17	16.80000 -0.20	17.20	16.53	16.90	7,381
21 Mar 17	17.00000 -0.10	17.50	16.70	17.40	15,161
20 Mar 17	17.10000 +0.10	17.56	16.60	17.00	29,396
17 Mar 17	17.00000 +0.10	17.20	16.78	16.90	19,298
16 Mar 17	16.90000 -0.10	17.59	16.80	17.35	6,967
15 Mar 17	17.00000 +0.25	17.40	16.50	17.00	24,998
14 Mar 17	16.75000 -0.25	17.05	16.40	17.05	11,760
13 Mar 17	17.00000 +0.00	17.30	16.60	17.00	10,937
10 Mar 17	17.00000 +0.10	17.10	16.91	17.00	6,868
09 Mar 17	16.90000 -0.10	17.18	16.80	17.00	6,087
08 Mar 17	17.00000 -0.10	17.20	16.90	16.90	10,907
07 Mar 17	17.10000 +0.00	17.20	16.81	17.10	9,694
06 Mar 17	17.10000 +0.00	17.50	17.00	17.50	4,978
03 Mar 17	17.10000 -0.50	17.47	16.60	17.40	19,096
02 Mar 17	17.60000 -0.10	18.00	17.50	17.60	17,726
01 Mar 17	17.70000 +0.20	18.50	17.60	17.60	6,838
28 Feb 17	17.50000 -0.30	17.93	17.50	17.80	7,485
27 Feb 17	17.80000 +0.00	18.20	17.60	17.60	6,783
24 Feb 17	17.80000 +0.30	18.10	17.40	17.51	9,023
23 Feb 17	17.50000 -0.70	18.25	17.30	18.20	18,518
22 Feb 17	18.20000 +0.20	20.40	17.80	18.00	35,326
21 Feb 17	18.00000 +0.00	18.10	17.50	17.80	9,019
17 Feb 17	18.00000 +0.40	18.40	17.60	17.60	14,452
16 Feb 17	17.60000 +0.10	17.90	17.20	17.60	11,385
15 Feb 17	17.50000 +0.50	17.70	17.00	17.10	13,757
14 Feb 17	17.00000 -0.40	17.80	16.30	17.30	56,280
13 Feb 17	17.40000 -0.40	18.00	17.10	17.50	9,778
10 Feb 17	17.80000 -0.80	19.15	17.60	18.50	7,389
09 Feb 17	18.60000 +1.00	18.70	17.40	17.70	25,263
08 Feb 17	17.60000 +1.00	18.50	17.21	18.10	16,828
07 Feb 17	16.60000 -0.30	17.30	16.50	17.10	8,379
06 Feb 17	16.90000 -0.20	17.50	16.80	17.27	5,828
03 Feb 17	17.10000 -0.40	17.40	16.80	17.10	8,817
02 Feb 17	17.50000 -0.10	17.90	17.30	17.90	7,174
01 Feb 17	17.60000 +0.00	18.20	17.30	17.30	5,571
31 Jan 17	17.60000 +0.10	17.99	16.90	17.30	4,516
30 Jan 17	17.50000 -0.40	18.20	17.30	17.70	5,521
27 Jan 17	17.90000 +0.00	18.20	17.70	18.00	1,174
26 Jan 17	17.90000 -0.30	18.80	17.60	18.20	6,551
25 Jan 17	18.20000 +0.10	20.10	18.00	18.30	6,607
24 Jan 17	18.10000 -0.10	18.60	17.60	18.20	13,145
23 Jan 17	18.20000 -0.10	18.40	17.90	18.20	12,686
20 Jan 17	18.30000 -0.20	18.50	18.00	18.10	8,394
19 Jan 17	18.50000 +0.30	18.50	17.80	18.49	8,848
18 Jan 17	18.20000 -0.90	19.30	17.70	19.20	14,635
17 Jan 17	19.10000 -0.30	19.50	19.00	19.20	4,222
13 Jan 17	19.40000 +0.00	19.70	19.00	19.10	7,506
12 Jan 17	19.40000 -0.30	19.60	18.90	19.50	13,057
11 Jan 17	19.70000 -1.20	21.59	19.20	20.90	34,536
10 Jan 17	20.90000 +2.00	20.90	19.00	19.00	29,657
09 Jan 17	18.90000 -0.10	19.25	18.80	19.00	6,939
06 Jan 17	19.00000 +0.00	19.20	18.70	19.00	9,403
05 Jan 17	19.00000 +0.60	19.00	18.40	18.50	9,887
04 Jan 17	18.40000 +0.70	18.70	17.60	18.30	13,015
03 Jan 17	17.70000 +0.60	18.50	17.20	17.30	11,347
30 Dec 16	17.10000 +0.30	17.40	16.50	17.00	27,641
29 Dec 16	16.80000 -1.20	18.20	16.80	18.10	18,138
28 Dec 16	18.00000 -1.40	19.40	17.70	19.40	18,567
27 Dec 16	19.40000 -0.30	20.00	19.00	19.50	6,647
23 Dec 16	19.70000 +1.30	19.70	18.30	18.40	11,360
22 Dec 16	18.40000 -0.10	19.00	18.10	18.30	9,416
21 Dec 16	18.50000 -0.30	19.00	18.10	18.90	8,998
20 Dec 16	18.80000 +0.70	19.30	18.20	18.50	14,093
19 Dec 16	18.10000 +0.80	18.50	16.90	17.30	13,245
16 Dec 16	17.30000 +1.30	17.30	16.35	16.60	9,579
15 Dec 16	16.00000 +0.40	16.70	15.50	15.80	56,990
14 Dec 16	15.60000 +0.00	16.00	15.00	15.60	44,091
13 Dec 16	15.60000 -1.40	17.50	15.00	17.00	82,250
12 Dec 16	17.00000 -0.40	17.90	16.90	17.50	12,130
09 Dec 16	17.40000 +0.50	17.90	16.70	16.90	11,723
08 Dec 16	16.90000 -0.50	18.00	16.70	17.20	56,736
07 Dec 16	17.40000 +0.20	18.40	17.20	17.30	9,523
06 Dec 16	17.20000 +0.00	17.50	16.70	17.20	50,114
05 Dec 16	17.20000 -0.90	18.50	16.50	18.00	59,844
02 Dec 16	18.10000 +0.40	18.20	17.00	17.70	19,448
01 Dec 16	17.70000 -0.90	18.80	17.60	18.20	13,116
30 Nov 16	18.60000 -0.50	19.40	18.40	19.30	8,385
29 Nov 16	19.10000 +0.20	20.50	18.90	18.90	16,045
28 Nov 16	18.90000 +0.50	19.00	18.50	18.50	5,016
25 Nov 16	18.40000 -0.10	18.70	18.30	18.50	5,106
23 Nov 16	18.50000 -0.50	19.30	18.32	19.00	12,302
22 Nov 16	19.00000 -0.40	19.70	18.70	19.43	8,902
21 Nov 16	19.40000 +0.60	19.70	18.80	18.80	8,582
18 Nov 16	18.80000 -0.30	19.80	18.50	19.20	9,329
17 Nov 16	19.10000 -0.20	20.30	19.00	19.70	13,108
16 Nov 16	19.30000 +0.60	19.90	18.70	18.70	9,295
15 Nov 16	18.70000 -0.40	19.70	18.50	19.20	16,030
14 Nov 16	19.10000 -0.10	19.90	19.10	19.30	23,622
11 Nov 16	19.20000 -0.40	19.60	19.10	19.60	11,806
10 Nov 16	19.60000 +0.30	20.00	18.50	19.70	12,806
09 Nov 16	19.30000 -0.50	20.10	19.30	19.50	8,212
08 Nov 16	19.80000 -0.90	20.80	19.10	20.80	9,068
07 Nov 16	20.70000 +1.10	21.00	19.80	19.80	10,065
04 Nov 16	19.60000 +0.50	20.90	19.20	19.20	18,166
03 Nov 16	19.10000 +0.00	19.50	17.80	19.30	54,614
02 Nov 16	19.10000 -0.50	20.70	18.10	19.60	136,923
01 Nov 16	19.60000 -1.20	21.80	18.80	20.80	127,309
31 Oct 16	20.80000 -0.30	21.60	20.30	20.90	11,400
28 Oct 16	21.10000 -0.30	22.00	20.60	21.40	12,714
27 Oct 16	21.40000 -0.30	22.60	21.30	21.70	5,925
26 Oct 16	21.70000 -0.20	22.30	21.50	21.90	9,917
25 Oct 16	21.90000 -1.20	23.60	21.60	23.20	26,979
24 Oct 16	23.10000 -0.20	23.50	22.60	23.50	12,634
21 Oct 16	23.30000 +0.50	23.60	22.30	22.80	14,265
20 Oct 16	22.80000 +0.00	23.10	22.00	22.70	11,969
19 Oct 16	22.80000 -0.50	24.10	22.30	23.20	11,257
18 Oct 16	23.30000 +0.50	23.70	22.60	22.80	11,624
17 Oct 16	22.80000 -0.30	23.00	21.80	22.90	20,669
14 Oct 16	23.10000 -0.40	23.70	22.90	23.30	9,741
13 Oct 16	23.50000 -0.30	24.00	22.90	23.70	20,170
12 Oct 16	23.80000 -0.30	24.30	23.10	24.00	6,427
11 Oct 16	24.10000 +0.20	24.39	23.30	23.90	18,643
10 Oct 16	23.90000 -3.00	26.77	23.80	26.60	29,497
07 Oct 16	26.90000 -1.10	28.10	26.50	27.60	19,516
06 Oct 16	28.00000 -1.40	29.10	27.90	29.10	10,847
05 Oct 16	29.40000 +1.10	29.49	28.10	28.10	10,371
04 Oct 16	28.30000 -1.10	30.10	28.20	29.70	13,804
03 Oct 16	29.40000 -0.70	32.24	29.20	30.00	15,954
30 Sep 16	30.10000 -1.70	32.00	30.00	31.70	17,869
29 Sep 16	31.80000 -0.70	33.00	31.80	32.60	3,634
28 Sep 16	32.50000 +0.20	32.78	32.20	32.50	4,494
27 Sep 16	32.30000 +0.60	32.69	31.10	31.20	13,577
26 Sep 16	31.70000 -0.50	31.90	31.10	31.90	3,863
23 Sep 16	32.20000 -0.60	32.90	31.90	32.70	6,261
22 Sep 16	32.80000 -1.10	34.00	32.70	33.50	9,802
21 Sep 16	33.90000 -0.75	34.75	33.50	34.60	4,649
20 Sep 16	34.65000 -0.05	35.10	34.50	34.70	7,492
19 Sep 16	34.70000 -0.80	35.20	34.40	35.20	9,174
16 Sep 16	35.50000 -0.80	36.20	35.30	36.20	6,448
15 Sep 16	36.30000 -0.90	38.20	35.60	37.00	27,699
14 Sep 16	37.20000 -0.40	38.20	37.00	37.30	5,960
13 Sep 16	37.60000 -0.70	37.90	36.19	37.90	7,521
12 Sep 16	38.30000 +1.30	38.30	37.00	37.00	11,037
09 Sep 16	37.00000 -0.10	37.20	36.50	37.20	2,921
08 Sep 16	37.10100 +0.30	37.20	36.80	37.10	1,567
07 Sep 16	36.80000 -0.20	37.20	36.70	37.20	5,681
06 Sep 16	37.00000 +0.00	37.20	36.66	37.00	3,610
02 Sep 16	37.00000 -0.70	37.50	36.70	37.50	6,090
01 Sep 16	37.70000 -1.00	38.80	37.40	38.50	3,753
31 Aug 16	38.70000 -1.00	39.90	38.50	39.70	5,141
30 Aug 16	39.70000 -0.10	40.00	39.50	39.60	2,451
29 Aug 16	39.80000 +0.50	40.20	39.20	39.20	5,537
26 Aug 16	39.30000 -0.30	39.76	39.30	39.70	4,280
25 Aug 16	39.60000 -0.20	40.10	39.50	39.97	1,297
24 Aug 16	39.80000 -0.20	40.20	39.43	40.00	4,011
23 Aug 16	40.00000 -0.20	40.20	39.70	40.00	3,123
22 Aug 16	40.20000 +0.60	40.30	39.20	39.20	3,085
19 Aug 16	39.60000 -0.30	40.10	39.20	40.10	3,733
18 Aug 16	39.90000 -0.10	40.30	39.64	40.30	3,935
17 Aug 16	40.00000 -0.80	40.70	39.50	40.60	4,648
16 Aug 16	40.80000 -0.30	41.30	40.50	41.30	5,931
15 Aug 16	41.10000 +1.80	41.50	39.70	40.00	27,719
12 Aug 16	39.30000 +0.10	39.30	38.50	39.04	4,122
11 Aug 16	39.20000 +0.10	39.70	39.00	39.30	2,128
10 Aug 16	39.10000 -0.90	40.00	39.10	39.80	2,118
09 Aug 16	40.00000 +0.80	42.50	39.10	39.10	13,082
08 Aug 16	39.20000 -0.20	39.70	38.90	39.70	3,878
05 Aug 16	39.40000 +0.30	39.70	38.70	39.02	5,764
04 Aug 16	39.10000 -0.20	39.80	38.69	39.40	2,421
03 Aug 16	39.30000 +0.20	41.30	38.60	38.80	11,123
02 Aug 16	39.10000 -0.20	39.60	38.87	39.30	3,296
01 Aug 16	39.30000 +1.10	39.50	37.60	38.00	11,460
29 Jul 16	38.20000 +0.10	38.50	37.50	37.68	6,396
28 Jul 16	38.10000 +0.20	38.30	37.40	37.80	4,823
27 Jul 16	37.90000 +0.10	39.50	37.50	38.50	14,378
26 Jul 16	37.80000 +4.20	38.10	33.30	33.30	25,469
25 Jul 16	33.60000 -1.30	35.00	33.10	34.80	6,218
22 Jul 16	34.90000 +0.00	34.90	34.70	34.70	752
21 Jul 16	34.90000 -0.10	35.90	34.30	35.30	5,746
20 Jul 16	35.00000 +1.70	35.00	33.22	33.60	4,736
19 Jul 16	33.30000 +0.20	34.70	33.20	33.40	1,554
18 Jul 16	33.10000 -1.20	33.90	32.44	33.80	3,091
15 Jul 16	34.30000 -0.70	35.51	33.30	34.80	9,252
14 Jul 16	35.00000 +2.40	36.40	32.50	32.50	51,056
13 Jul 16	32.60000 -0.40	33.30	32.10	33.00	4,577
12 Jul 16	33.00000 +1.00	33.40	32.00	32.00	5,393
11 Jul 16	32.00000 +0.50	32.20	31.40	31.50	3,433
08 Jul 16	31.50000 +0.83	31.70	30.80	30.80	6,372
07 Jul 16	30.66800 +0.47	30.75	30.40	30.65	1,232
06 Jul 16	30.20000 -0.40	30.60	29.90	30.40	4,272
05 Jul 16	30.60000 +1.10	31.80	30.10	30.10	11,959
01 Jul 16	29.50000 +1.20	29.70	28.50	28.50	4,828
30 Jun 16	28.30000 +0.00	29.90	27.80	28.20	12,694
29 Jun 16	28.30000 -0.10	29.30	27.80	28.90	11,667
28 Jun 16	28.40000 +0.30	29.70	28.40	28.60	6,950
27 Jun 16	28.10000 -2.70	33.10	28.10	30.30	9,478
24 Jun 16	30.80000 -1.20	31.60	30.10	31.00	7,913
23 Jun 16	32.00000 +2.60	33.10	29.80	29.90	6,414
22 Jun 16	29.40000 -0.70	31.20	29.40	31.20	2,831
21 Jun 16	30.10000 -0.40	32.70	29.90	32.70	1,521
20 Jun 16	30.50000 +0.50	30.80	29.40	29.40	3,179
17 Jun 16	30.00000 -0.60	31.60	30.00	31.00	4,427
16 Jun 16	30.60000 -2.00	33.10	30.00	32.50	10,680
15 Jun 16	32.60000 -0.20	33.30	32.30	33.30	2,237
14 Jun 16	32.80000 -1.50	34.10	32.20	34.00	6,988
13 Jun 16	34.30000 -0.60	35.40	33.90	35.10	3,063
10 Jun 16	34.90000 +0.60	35.70	33.60	34.19	7,428
09 Jun 16	34.30000 -1.30	35.90	34.10	35.85	4,054
08 Jun 16	35.60000 +1.00	35.80	34.40	34.60	3,354
07 Jun 16	34.60000 +0.30	35.40	33.70	34.00	6,460
06 Jun 16	34.30000 -0.80	35.30	34.00	34.70	12,641
03 Jun 16	35.10000 -1.30	36.40	35.10	36.40	3,131
02 Jun 16	36.40000 +1.20	36.80	34.60	34.60	3,558
01 Jun 16	35.20000 +0.20	37.95	34.90	35.00	11,308
31 May 16	35.00000 -3.50	38.40	35.00	38.40	12,972
27 May 16	38.50000 +7.50	38.70	30.60	30.60	35,582
26 May 16	31.00000 +1.00	31.80	29.63	29.80	4,462
25 May 16	30.00000 -0.40	30.60	29.70	30.11	5,016
24 May 16	30.40000 +0.90	30.60	29.40	29.70	4,248
23 May 16	29.50000 +0.90	29.90	28.10	28.50	5,545
20 May 16	28.60000 +0.50	29.80	27.90	27.90	4,326
19 May 16	28.10000 -0.20	29.80	27.60	28.40	3,384
18 May 16	28.30000 +0.60	30.40	27.50	27.50	2,037
17 May 16	27.70000 +0.00	28.30	27.30	27.60	3,892
16 May 16	27.70000 +0.20	27.90	27.10	27.50	3,340
13 May 16	27.50000 -0.40	28.65	26.90	28.00	7,752
12 May 16	27.90000 -1.70	29.30	27.90	29.10	6,045
11 May 16	29.60000 -0.10	30.40	28.90	29.30	3,512
10 May 16	29.70000 -0.20	30.50	28.80	30.00	4,944
09 May 16	29.90000 +1.20	31.16	28.70	28.70	6,651
06 May 16	28.70000 +0.10	29.10	27.20	27.20	8,891
05 May 16	28.60000 +0.10	29.40	26.90	28.70	17,647
04 May 16	28.50000 -1.40	31.00	28.40	29.50	8,358
03 May 16	29.90000 +0.50	30.00	29.10	29.50	3,495
02 May 16	29.40000 +0.70	30.20	29.30	29.70	5,180
29 Apr 16	28.70000 -1.50	30.40	28.60	30.35	5,645
28 Apr 16	30.20000 +0.00	31.13	30.20	30.30	2,755
27 Apr 16	30.20000 +0.00	31.20	29.70	29.80	5,388
26 Apr 16	30.20000 -1.50	32.00	29.60	31.70	13,476
25 Apr 16	31.70000 +0.20	33.40	31.70	32.00	6,994
22 Apr 16	31.50000 -0.90	34.70	31.50	32.80	17,198
21 Apr 16	32.40000 +1.36	35.01	31.10	31.80	29,464
20 Apr 16	31.04000 -1.46	33.40	31.00	32.20	2,941
19 Apr 16	32.50000 +1.90	34.10	30.63	30.80	16,025
18 Apr 16	30.60000 +1.00	30.90	29.10	29.20	5,153
15 Apr 16	29.60000 -0.60	30.20	29.20	29.80	2,802
14 Apr 16	30.20000 +1.50	30.60	29.00	29.00	9,024
13 Apr 16	28.70000 -0.20	30.00	28.01	28.90	7,011
12 Apr 16	28.90000 +0.80	29.30	28.10	28.60	1,869
11 Apr 16	28.10000 -1.40	30.10	27.70	29.40	14,281
08 Apr 16	29.50000 -0.40	30.20	29.20	29.90	6,171
07 Apr 16	29.90000 -0.30	30.70	29.50	30.40	7,129
06 Apr 16	30.20000 +0.20	31.96	29.80	30.00	12,996
05 Apr 16	30.00000 +0.40	31.20	29.30	29.70	22,281
04 Apr 16	29.60000 +1.70	30.40	27.50	27.60	9,550
01 Apr 16	27.90000 +1.10	28.60	26.40	26.40	7,737
31 Mar 16	26.80000 +0.40	28.40	26.40	26.40	9,645
30 Mar 16	26.40000 -1.20	27.80	26.40	27.70	8,454
29 Mar 16	27.60000 +0.90	27.95	26.25	26.50	2,612
28 Mar 16	26.70000 -0.40	27.10	25.48	27.10	5,932
24 Mar 16	27.10000 +0.20	27.80	26.30	26.50	1,630
23 Mar 16	26.90000 -2.60	29.60	26.40	29.20	4,047
22 Mar 16	29.50000 +2.90	29.70	26.70	26.70	11,443
21 Mar 16	26.60000 +0.50	27.30	25.90	26.30	7,643
18 Mar 16	26.10000 +1.10	26.40	25.00	25.10	12,151
17 Mar 16	25.00000 -2.10	27.28	23.70	26.90	26,361
16 Mar 16	27.10000 +0.10	28.25	26.80	27.20	4,703
15 Mar 16	27.00000 -1.40	29.90	26.80	28.00	11,569
14 Mar 16	28.40000 -0.70	30.30	28.40	28.70	5,733
11 Mar 16	29.10000 +0.80	29.50	28.00	28.30	3,633
10 Mar 16	28.30000 -0.50	29.10	28.00	28.80	4,263
09 Mar 16	28.80000 -0.20	29.10	28.50	28.80	2,798
08 Mar 16	29.00000 -2.30	31.13	29.00	30.30	8,389
07 Mar 16	31.30000 +2.00	32.20	29.40	29.40	10,248
04 Mar 16	29.30000 +1.40	31.30	27.70	28.10	14,572
03 Mar 16	27.90000 -0.80	29.20	27.90	28.80	6,354
02 Mar 16	28.70000 +1.20	29.10	26.60	27.20	23,979
01 Mar 16	27.50000 +0.40	27.60	26.60	27.10	6,293
29 Feb 16	27.10000 -0.60	29.00	27.00	27.50	11,339
26 Feb 16	27.70000 +0.30	28.75	27.20	27.30	7,047
25 Feb 16	27.40000 -0.40	28.00	26.90	27.50	8,478
24 Feb 16	27.80000 -0.20	29.40	27.00	27.50	10,682
23 Feb 16	28.00000 +0.00	28.60	27.20	28.30	12,571
22 Feb 16	28.00000 -1.60	29.50	27.90	29.50	10,020
19 Feb 16	29.60000 +0.60	30.10	26.50	28.60	9,796
18 Feb 16	29.00000 +1.00	29.10	26.50	27.80	10,231
17 Feb 16	28.00000 -0.10	29.10	26.90	28.60	23,821
16 Feb 16	28.10000 -0.50	29.50	27.50	28.60	21,778
12 Feb 16	28.60000 +0.40	29.20	26.50	28.60	19,592
11 Feb 16	28.20000 -1.40	29.80	27.50	29.50	19,889
10 Feb 16	29.60000 -0.80	33.60	29.00	30.30	13,384
09 Feb 16	30.40000 -1.60	31.60	28.00	31.50	49,412
08 Feb 16	32.00000 -1.80	33.80	31.00	33.80	12,280
05 Feb 16	33.80000 -0.60	34.90	32.71	34.40	5,163
04 Feb 16	34.40000 +1.00	34.80	33.40	33.50	4,722
03 Feb 16	33.40000 -0.60	34.40	33.20	33.80	7,455
02 Feb 16	34.00000 -1.10	35.30	33.70	33.90	4,601
01 Feb 16	35.10000 +1.00	35.30	32.90	33.70	13,185
29 Jan 16	34.10000 -0.40	35.00	33.70	34.30	14,575
28 Jan 16	34.50000 -0.60	35.50	34.20	35.10	17,064
27 Jan 16	35.10000 -2.10	36.80	34.70	36.80	13,163
26 Jan 16	37.20000 +1.40	37.50	34.50	35.80	15,090
25 Jan 16	35.80000 +0.10	37.10	34.70	35.20	12,236
22 Jan 16	35.70000 +0.90	36.60	35.00	35.30	13,553
21 Jan 16	34.80000 -1.70	37.90	34.15	35.10	22,637
20 Jan 16	36.50000 +1.60	37.00	33.60	34.30	19,073
19 Jan 16	34.90000 +0.30	35.30	33.55	35.30	26,949
15 Jan 16	34.60000 -0.40	35.40	33.43	34.50	18,962
14 Jan 16	35.00000 -0.50	36.70	34.25	35.80	25,298
13 Jan 16	35.50000 -1.90	38.17	35.20	37.50	20,909
12 Jan 16	37.40000 -1.70	40.50	36.70	39.70	22,121
11 Jan 16	39.10000 -0.50	42.70	38.50	40.60	19,865
08 Jan 16	39.60000 -3.70	43.80	39.00	42.70	42,268
07 Jan 16	43.30000 +2.00	45.10	41.50	41.80	108,960
06 Jan 16	41.30000 -3.50	44.90	40.50	43.80	37,938
05 Jan 16	44.80000 -3.20	48.20	44.10	47.90	31,162
04 Jan 16	48.00000 -0.20	48.20	46.10	46.70	20,316
31 Dec 15	48.20000 +0.90	49.20	46.50	47.40	26,022
30 Dec 15	47.30000 +0.60	48.00	46.00	46.30	38,191
29 Dec 15	46.70000 -0.70	47.60	44.80	46.60	49,091
28 Dec 15	47.40000 +3.70	48.00	44.50	45.50	113,784
24 Dec 15	43.70000 -1.70	45.00	43.20	44.80	37,183
23 Dec 15	45.40000 +0.50	48.00	44.50	46.30	188,378
22 Dec 15	44.90000 +7.90	58.10	44.00	55.00	1,255,788
21 Dec 15	37.00000 +0.10	37.50	36.70	37.00	7,440
18 Dec 15	36.90000 -2.60	39.80	36.80	39.20	15,623
17 Dec 15	39.50000 +1.70	40.20	37.54	37.60	30,087
16 Dec 15	37.80000 +2.70	38.90	34.80	35.30	13,946
15 Dec 15	35.10000 +0.00	36.70	34.90	35.00	9,706
14 Dec 15	35.10000 -1.50	36.60	34.60	36.60	11,471
11 Dec 15	36.60000 -0.60	37.30	36.50	37.20	8,405
10 Dec 15	37.20000 -0.30	37.80	36.40	37.50	13,160
09 Dec 15	37.50000 -1.40	38.68	37.50	38.10	5,913
08 Dec 15	38.90000 +1.00	39.57	37.40	37.40	10,881
07 Dec 15	37.90000 -1.05	39.80	37.40	38.90	12,985
04 Dec 15	38.95000 +0.25	39.30	38.30	38.60	8,026
03 Dec 15	38.70000 -0.30	39.20	38.50	39.00	3,129
02 Dec 15	39.00000 -0.70	40.30	38.70	39.40	9,786
01 Dec 15	39.70000 +0.90	40.80	38.80	38.80	8,737
30 Nov 15	38.80000 -0.35	39.50	38.50	39.00	4,475
27 Nov 15	39.15000 +0.15	39.50	38.60	39.00	3,643
25 Nov 15	39.00000 +1.10	39.30	36.60	37.60	7,020
24 Nov 15	37.90000 +0.40	38.00	37.10	37.10	5,383
23 Nov 15	37.50000 -0.70	38.60	37.00	37.80	7,148
20 Nov 15	38.20000 +0.10	39.00	37.50	37.60	4,244
19 Nov 15	38.10000 -0.50	39.30	37.60	38.50	4,692
18 Nov 15	38.60000 +1.10	39.00	37.30	37.30	5,259
17 Nov 15	37.50000 -0.30	38.50	37.20	37.50	7,770
16 Nov 15	37.80000 +0.30	38.00	36.80	37.30	3,157
13 Nov 15	37.50000 +0.00	38.00	36.70	37.10	12,169
12 Nov 15	37.50000 -0.20	38.10	36.50	37.50	5,351
11 Nov 15	37.70000 -0.10	38.20	37.70	38.10	2,900
10 Nov 15	37.80000 -0.90	38.60	37.60	38.30	6,639
09 Nov 15	38.70000 +0.70	38.90	37.50	37.80	3,279
06 Nov 15	38.00000 -1.30	39.30	37.50	39.30	6,156
05 Nov 15	39.30000 +0.40	39.30	38.60	38.90	2,692
04 Nov 15	38.90000 +0.50	39.50	38.26	38.50	2,828
03 Nov 15	38.40000 -0.20	38.50	37.60	38.10	4,049
02 Nov 15	38.60000 +0.20	39.60	38.00	38.50	4,146
30 Oct 15	38.40000 +0.10	39.00	37.20	37.20	4,238
29 Oct 15	38.30000 -0.20	38.90	38.30	38.50	1,509
28 Oct 15	38.50000 +1.00	39.00	37.39	37.39	1,922
27 Oct 15	37.50000 -1.10	38.92	37.40	38.50	2,643
26 Oct 15	38.60000 -0.10	39.40	38.30	39.24	2,265
23 Oct 15	38.70000 -0.50	39.80	38.30	39.40	2,696
22 Oct 15	39.20000 +0.40	39.80	37.70	39.00	2,911
21 Oct 15	38.80000 -1.20	40.40	38.30	39.80	7,967
20 Oct 15	40.00000 +0.60	40.30	39.10	39.50	3,072
19 Oct 15	39.40000 -0.30	40.50	39.00	39.80	10,125
16 Oct 15	39.70000 +1.40	39.90	37.80	37.80	9,140
15 Oct 15	38.30000 +1.60	39.20	37.50	39.20	3,736
14 Oct 15	36.70000 -0.70	37.90	35.80	37.40	10,935
13 Oct 15	37.40000 -0.60	38.60	37.40	37.90	2,469
12 Oct 15	38.00000 +0.10	38.50	37.50	38.00	3,436
09 Oct 15	37.90000 +0.70	38.50	37.20	37.20	2,159
08 Oct 15	37.20000 +0.00	37.70	36.80	37.00	3,545
07 Oct 15	37.20000 -0.80	38.80	36.90	38.00	3,501
06 Oct 15	38.00000 -0.20	38.60	36.20	38.40	2,885
05 Oct 15	38.20000 +1.40	38.80	37.10	37.10	9,696
02 Oct 15	36.80000 +0.90	36.90	35.10	35.30	4,058
01 Oct 15	35.90000 -0.60	36.80	34.70	36.40	3,278
30 Sep 15	36.50000 +0.90	37.10	35.70	35.90	2,666
29 Sep 15	35.60000 -2.30	38.85	35.13	35.60	9,324
28 Sep 15	37.90000 +2.80	39.29	35.10	35.10	19,077
25 Sep 15	35.10000 -1.00	36.40	34.50	36.00	7,001
24 Sep 15	36.10000 -0.70	37.00	35.70	36.50	2,957
23 Sep 15	36.80000 -0.20	37.30	36.20	37.20	3,680
22 Sep 15	37.00000 -0.50	37.50	36.60	37.50	3,592
21 Sep 15	37.50000 -1.20	39.10	37.50	38.60	3,909
18 Sep 15	38.70000 -0.50	38.80	37.60	38.30	3,103
17 Sep 15	39.20000 +1.60	39.50	37.60	37.90	7,520
16 Sep 15	37.60000 -2.10	39.30	37.00	38.90	6,659
15 Sep 15	39.70000 +1.40	39.80	38.10	38.40	5,709
14 Sep 15	38.30000 +0.00	38.50	38.00	38.00	3,269
11 Sep 15	38.30000 +0.80	38.50	37.10	37.50	5,977
10 Sep 15	37.50000 -0.70	38.50	36.35	37.70	7,528
09 Sep 15	38.20000 +0.20	38.40	36.90	38.30	10,340
08 Sep 15	38.00000 +0.90	38.20	37.10	37.30	2,785
04 Sep 15	37.10000 +0.00	39.35	36.50	36.90	5,717
03 Sep 15	37.10000 +0.20	38.90	36.60	37.00	6,270
02 Sep 15	36.90000 +0.00	37.50	36.00	37.30	7,813
01 Sep 15	36.90000 -0.60	38.60	36.50	37.10	8,772
31 Aug 15	37.50000 -1.90	40.00	36.70	38.60	10,278
28 Aug 15	39.40000 +1.70	40.10	37.50	37.50	14,534
27 Aug 15	37.70000 -0.20	38.40	37.20	37.90	4,809
26 Aug 15	37.90000 +0.60	38.40	36.80	38.30	6,301
25 Aug 15	37.30000 -0.70	39.10	36.70	38.90	8,081
24 Aug 15	38.00000 -1.90	39.10	34.48	39.10	16,373
21 Aug 15	39.90000 -0.30	40.00	38.50	39.80	10,826
20 Aug 15	40.20000 -0.60	40.60	39.10	40.05	13,188
19 Aug 15	40.80000 +0.30	40.80	39.50	40.30	8,425
18 Aug 15	40.50000 -0.10	41.30	40.50	40.80	2,236
17 Aug 15	40.60000 +0.10	41.40	40.00	40.50	5,552
14 Aug 15	40.50000 -0.50	41.40	40.10	41.30	3,605
13 Aug 15	41.00000 +0.00	41.90	41.00	41.20	7,051
12 Aug 15	41.00000 +0.30	41.70	39.70	40.10	4,483
11 Aug 15	40.70000 +0.20	40.70	39.50	40.60	3,277
10 Aug 15	40.50000 +0.20	41.00	40.00	40.20	4,648
07 Aug 15	40.30000 -0.10	40.60	39.11	40.40	13,091
06 Aug 15	40.40000 -0.10	41.00	40.10	40.30	3,976
05 Aug 15	40.50000 -0.20	41.50	40.40	40.85	1,366
04 Aug 15	40.70000 +0.20	41.20	40.20	40.20	3,042
03 Aug 15	40.50000 -0.10	40.90	40.10	40.30	3,890
31 Jul 15	40.60000 +0.00	41.10	40.00	40.50	3,400
30 Jul 15	40.60000 -1.20	42.50	40.50	42.50	3,560
29 Jul 15	41.80000 +0.60	42.00	40.90	40.90	3,103
28 Jul 15	41.20000 +0.20	41.80	40.50	40.90	2,146
27 Jul 15	41.00000 +0.30	41.40	40.00	40.70	4,634
24 Jul 15	40.70000 -0.20	41.50	40.70	40.80	5,528
23 Jul 15	40.90000 -0.20	41.50	40.50	40.70	8,033
22 Jul 15	41.10000 -0.30	41.90	40.50	41.00	9,650
21 Jul 15	41.40000 +0.90	42.00	40.20	40.20	6,767
20 Jul 15	40.50000 +0.00	41.20	40.00	40.40	6,854
17 Jul 15	40.50000 -2.30	43.20	40.30	42.50	13,749
16 Jul 15	42.80000 -0.40	44.20	42.80	43.50	9,182
15 Jul 15	43.20000 -1.50	45.00	43.00	45.00	11,185
14 Jul 15	44.70000 +1.70	45.20	43.50	44.40	30,503
13 Jul 15	43.00000 +2.20	44.00	41.60	41.60	24,988
10 Jul 15	40.80000 +1.60	40.90	38.60	39.00	15,657
09 Jul 15	39.20000 +4.30	39.40	34.30	34.30	18,650
08 Jul 15	34.90000 -2.00	37.00	32.30	37.00	14,379
07 Jul 15	36.90000 -0.80	37.30	34.30	36.10	13,187
06 Jul 15	37.70000 -0.20	37.90	37.10	37.70	1,860
02 Jul 15	37.90000 -0.10	38.30	37.40	38.30	1,679
01 Jul 15	38.00000 +0.30	39.05	37.90	37.90	3,090
30 Jun 15	37.70000 +1.00	37.90	36.70	36.70	4,087
29 Jun 15	36.70000 -1.40	39.00	36.70	38.30	4,963
26 Jun 15	38.10000 -0.50	38.90	37.90	38.90	7,146
25 Jun 15	38.60000 -1.40	40.20	38.40	39.70	5,466
24 Jun 15	40.00000 +0.00	40.20	40.00	40.20	1,147
23 Jun 15	40.00000 -0.30	40.40	39.70	40.00	3,653
22 Jun 15	40.30000 -0.20	40.50	40.00	40.40	5,930
19 Jun 15	40.50000 +0.30	40.50	39.70	39.70	6,215
18 Jun 15	40.20000 +2.50	40.20	38.10	38.80	14,015
17 Jun 15	37.70000 +0.10	37.90	37.30	37.80	3,155
16 Jun 15	37.60000 +0.00	37.90	37.50	37.60	1,936
15 Jun 15	37.60000 -0.70	38.30	37.60	37.70	4,037
12 Jun 15	38.30000 -0.10	38.80	37.80	38.80	2,925
11 Jun 15	38.40000 -0.10	39.10	38.20	38.30	3,649
10 Jun 15	38.50000 +0.00	39.10	38.30	39.09	1,521
09 Jun 15	38.50000 -0.80	39.50	38.30	39.20	2,354
08 Jun 15	39.30000 +0.00	39.50	38.64	39.40	2,344
05 Jun 15	39.30000 +0.60	39.90	38.00	38.70	3,524
04 Jun 15	38.70000 -0.30	39.20	38.50	39.20	3,743
03 Jun 15	39.00000 +0.50	39.00	38.00	38.00	4,465
02 Jun 15	38.50000 -0.10	39.00	38.10	38.33	4,183
01 Jun 15	38.60000 -0.70	39.30	38.10	39.10	4,200
29 May 15	39.30000 +0.20	39.30	38.60	38.90	3,312
28 May 15	39.10000 +0.30	39.70	38.80	38.80	2,568
27 May 15	38.80000 -0.60	39.80	38.30	39.80	9,361
26 May 15	39.40000 -0.70	39.80	38.80	39.70	8,352
22 May 15	40.10000 -0.20	40.20	39.69	40.10	4,746
21 May 15	40.30000 +0.00	40.90	40.10	40.20	3,350
20 May 15	40.30000 -0.70	41.40	40.00	41.40	4,231
19 May 15	41.00000 +1.10	41.40	39.80	40.20	9,284
18 May 15	39.90000 -0.30	40.60	39.30	39.80	3,402
15 May 15	40.20000 -0.20	40.70	40.10	40.30	3,321
14 May 15	40.40000 +1.40	40.90	39.00	39.00	6,050
13 May 15	39.00000 -0.50	39.40	38.60	39.20	3,162
12 May 15	39.50000 +0.90	41.00	39.00	40.20	9,985
11 May 15	38.60000 -0.70	40.50	38.60	38.70	9,471
08 May 15	39.30000 -4.70	43.70	39.00	43.40	21,608
07 May 15	44.00000 +0.10	44.40	42.70	42.70	5,050
06 May 15	43.90000 +3.20	43.90	40.60	40.60	9,166
05 May 15	40.70000 +0.10	41.40	39.90	40.90	5,235
04 May 15	40.60000 +0.90	41.50	39.40	39.70	22,030
01 May 15	39.70000 +0.10	40.40	39.50	40.00	4,598
30 Apr 15	39.60000 -0.80	40.80	39.50	40.50	6,342
29 Apr 15	40.40000 -0.30	40.70	40.10	40.50	5,334
28 Apr 15	40.70000 +0.20	40.90	39.90	40.69	2,425
27 Apr 15	40.50000 -1.10	41.70	40.10	41.70	3,408
24 Apr 15	41.60000 +0.80	41.60	40.10	41.00	4,486
23 Apr 15	40.80000 +0.40	40.90	39.50	40.10	4,409
22 Apr 15	40.40000 -0.40	41.00	39.90	41.00	2,915
21 Apr 15	40.80100 +0.20	41.00	40.20	41.00	2,637
20 Apr 15	40.60000 +0.70	40.90	39.60	40.90	5,142
17 Apr 15	39.90000 -0.70	40.90	39.50	40.20	3,828
16 Apr 15	40.60000 -0.10	41.00	40.20	41.00	2,339
15 Apr 15	40.70000 -0.20	41.40	40.70	40.70	3,025
14 Apr 15	40.90000 -1.10	42.30	40.50	42.30	4,479
13 Apr 15	42.00000 +0.60	42.10	40.60	41.70	5,277
10 Apr 15	41.40000 +0.40	41.60	40.70	41.40	5,056
09 Apr 15	41.00000 +0.80	41.25	40.30	40.50	3,896
08 Apr 15	40.20000 +0.00	40.50	39.50	40.40	5,411
07 Apr 15	40.20000 +0.40	40.70	39.60	40.10	4,305
06 Apr 15	39.80000 +1.30	40.60	37.90	37.90	7,586
02 Apr 15	38.50000 +0.00	38.80	38.10	38.40	4,177
01 Apr 15	38.50000 -1.00	39.40	38.00	39.20	6,741
31 Mar 15	39.50000 -0.20	40.40	38.40	39.50	7,792
30 Mar 15	39.70000 -0.60	41.30	39.60	40.70	6,619
27 Mar 15	40.30000 -0.40	41.10	39.80	41.00	6,145
26 Mar 15	40.70000 -0.80	42.50	39.20	42.50	9,693
25 Mar 15	41.50000 -2.10	44.10	40.20	43.60	10,829
24 Mar 15	43.60000 +0.10	44.20	43.30	43.56	3,771
23 Mar 15	43.50000 +0.50	44.00	42.70	43.00	5,205
20 Mar 15	43.00000 -0.50	44.10	43.00	44.00	5,129
19 Mar 15	43.50000 +0.20	44.20	42.90	43.00	4,960
18 Mar 15	43.30000 -0.30	44.10	42.60	44.10	4,844
17 Mar 15	43.60000 +0.40	44.00	42.70	43.10	5,397
16 Mar 15	43.20000 +0.20	44.40	42.40	43.00	10,916
13 Mar 15	43.00000 -0.90	44.40	42.60	44.10	6,315
12 Mar 15	43.90000 -0.10	44.40	43.10	44.40	4,599
11 Mar 15	44.00000 +0.20	44.40	43.70	43.80	2,574
10 Mar 15	43.80000 -0.90	44.50	43.10	44.50	5,131
09 Mar 15	44.70000 +0.00	45.60	43.70	45.60	6,724
06 Mar 15	44.70000 -0.30	45.40	44.20	44.60	5,600
05 Mar 15	45.00000 -0.70	46.20	44.30	45.90	7,897
04 Mar 15	45.70000 +0.50	45.70	44.90	45.40	6,205
03 Mar 15	45.20000 +0.20	45.80	43.70	45.00	8,305
02 Mar 15	45.00000 +1.00	45.40	43.10	43.70	11,917
27 Feb 15	44.00000 -0.70	45.50	43.20	44.90	7,876
26 Feb 15	44.70000 +0.20	44.80	43.80	44.70	7,841
25 Feb 15	44.50000 -0.10	45.30	44.30	44.90	7,642
24 Feb 15	44.60000 +0.00	45.85	44.20	45.00	4,631
23 Feb 15	44.60000 -0.40	46.20	44.30	44.80	8,557
20 Feb 15	45.00000 -0.80	46.40	44.60	46.00	7,464
19 Feb 15	45.80000 +1.40	46.00	44.20	44.70	11,053
18 Feb 15	44.40000 +0.50	44.60	43.39	44.30	10,058
17 Feb 15	43.90000 +2.00	44.90	42.30	42.90	18,990
13 Feb 15	41.90000 +1.20	42.30	40.64	40.70	14,627
12 Feb 15	40.70000 +0.10	40.90	40.30	40.60	5,500
11 Feb 15	40.60000 +0.00	41.30	40.14	40.80	8,713
10 Feb 15	40.60000 +0.00	41.42	40.30	41.10	9,288
09 Feb 15	40.60000 +0.40	40.80	40.00	40.00	8,175
06 Feb 15	40.20000 +1.40	40.50	39.50	39.50	12,635
05 Feb 15	38.80000 -0.50	39.70	37.70	39.70	10,201
04 Feb 15	39.30000 +0.50	39.50	38.10	38.30	6,941
03 Feb 15	38.80000 +0.70	39.70	38.30	38.56	5,461
02 Feb 15	38.10000 -0.60	38.80	37.70	38.60	8,028
30 Jan 15	38.70000 -0.50	39.54	38.20	38.60	5,895
29 Jan 15	39.20000 -0.20	39.30	38.30	39.10	11,035
28 Jan 15	39.40000 -1.50	40.80	39.25	40.80	11,023
27 Jan 15	40.90000 +0.20	40.90	39.80	40.40	10,957
26 Jan 15	40.70000 -0.20	41.10	40.00	41.00	8,437
23 Jan 15	40.90000 +0.30	41.00	39.70	40.50	6,834
22 Jan 15	40.60000 +0.00	41.10	39.62	41.10	6,494
21 Jan 15	40.60000 -0.50	41.00	40.20	41.00	6,370
20 Jan 15	41.10000 +0.50	42.80	40.20	42.80	13,119
16 Jan 15	40.60000 +0.70	40.70	39.60	40.00	5,788
15 Jan 15	39.90000 -0.80	40.70	39.10	40.70	8,283
14 Jan 15	40.70000 +1.00	40.80	40.00	40.20	10,583
13 Jan 15	39.70000 -0.50	41.00	39.10	40.40	12,416
12 Jan 15	40.20000 -0.50	41.10	40.03	41.00	5,325
09 Jan 15	40.70000 -0.10	41.30	39.70	41.30	7,400
08 Jan 15	40.80000 +0.40	41.10	40.60	41.00	3,504
07 Jan 15	40.40000 +0.20	41.00	40.00	41.00	8,989
06 Jan 15	40.20000 -0.80	41.26	39.60	41.00	9,385
05 Jan 15	41.00000 -0.60	42.61	40.90	42.10	10,355
02 Jan 15	41.60000 +0.50	42.00	40.70	41.70	6,758
31 Dec 14	41.10000 -0.10	41.60	40.30	41.00	4,890
30 Dec 14	41.20000 +0.00	41.90	40.50	41.00	2,569
29 Dec 14	41.20000 +1.00	41.50	39.90	40.50	5,196
26 Dec 14	40.20000 +0.20	40.90	39.60	40.10	4,851
24 Dec 14	40.00000 -0.30	41.00	39.40	40.10	3,632
23 Dec 14	40.30000 -1.90	42.80	39.60	42.80	13,169
22 Dec 14	42.20000 -0.50	43.30	41.90	42.70	13,251
19 Dec 14	42.70000 +0.50	43.20	40.90	42.20	17,601
18 Dec 14	42.20000 +1.20	42.30	40.50	41.30	8,933
17 Dec 14	41.00000 +0.10	41.60	40.20	40.50	7,204
16 Dec 14	40.90000 -1.20	41.90	40.50	41.60	10,658
15 Dec 14	42.10000 -1.90	44.30	41.80	44.30	10,616
12 Dec 14	44.00000 +0.10	45.30	43.10	43.10	7,290
11 Dec 14	43.90000 -1.30	45.90	41.80	45.80	17,186
10 Dec 14	45.20000 -0.20	46.10	43.90	45.60	8,624
09 Dec 14	45.40000 +1.70	45.70	42.10	43.50	17,159
08 Dec 14	43.70000 -0.90	45.60	43.60	44.70	19,357
05 Dec 14	44.60000 +1.40	45.40	43.20	43.20	13,980
04 Dec 14	43.20000 -0.80	44.20	43.00	44.20	13,007
03 Dec 14	44.00000 +0.00	44.50	43.40	44.50	11,075
02 Dec 14	44.00000 +1.40	44.50	42.20	43.70	16,740
01 Dec 14	42.60000 -0.50	44.10	40.20	43.60	16,999
28 Nov 14	43.10000 -0.80	45.30	43.10	43.90	9,069
26 Nov 14	43.90000 +1.30	44.40	42.60	42.90	19,166
25 Nov 14	42.60000 +2.10	43.00	40.50	40.90	23,088
24 Nov 14	40.50000 +1.50	40.80	38.70	39.20	24,012
21 Nov 14	39.00000 +0.00	39.40	38.20	39.00	16,198
20 Nov 14	39.00000 +3.20	39.20	36.40	36.40	28,034
19 Nov 14	35.80000 -0.20	36.50	35.50	36.20	6,778
18 Nov 14	36.00000 +0.10	36.70	35.75	35.90	3,792
17 Nov 14	35.90000 -0.80	37.00	35.30	36.90	18,227
14 Nov 14	36.70000 +1.00	37.00	35.40	35.90	13,668
13 Nov 14	35.70000 -1.70	38.10	35.30	37.20	18,779
12 Nov 14	37.40000 +1.30	37.93	35.90	36.40	9,185
11 Nov 14	36.10000 -1.10	37.10	35.90	37.00	14,103
10 Nov 14	37.20000 +2.00	38.20	34.90	35.40	13,662
07 Nov 14	35.20000 -1.60	38.80	34.50	38.80	22,706
06 Nov 14	36.80000 +0.20	37.70	36.20	36.70	10,686
05 Nov 14	36.60000 -0.90	38.10	35.10	38.00	11,331
04 Nov 14	37.50000 -0.40	39.00	36.70	37.40	14,113
03 Nov 14	37.90000 -1.50	40.30	37.78	39.20	9,197
31 Oct 14	39.40000 -1.50	41.40	38.50	41.30	13,359
30 Oct 14	40.90000 -0.20	41.00	39.60	40.90	8,910
29 Oct 14	41.10000 +0.20	41.80	40.10	40.60	19,005
28 Oct 14	40.90000 -0.60	41.90	40.50	41.00	16,029
27 Oct 14	41.50000 -0.80	42.70	40.50	42.50	22,313
24 Oct 14	42.30000 +1.60	43.10	39.76	41.00	26,802
23 Oct 14	40.70000 +3.30	40.90	37.50	37.50	19,123
22 Oct 14	37.40000 +0.40	38.00	36.70	36.90	18,243
21 Oct 14	37.00000 -0.20	37.30	36.20	37.30	10,417
20 Oct 14	37.20000 +0.40	38.10	36.73	37.10	12,296
17 Oct 14	36.80000 -0.30	38.80	36.30	38.70	9,772
16 Oct 14	37.10000 +0.80	37.60	35.30	35.30	9,981
15 Oct 14	36.30000 -0.20	36.60	35.00	36.10	10,716
14 Oct 14	36.50000 -0.10	38.00	35.70	36.60	13,494
13 Oct 14	36.60000 -0.20	37.60	35.50	36.50	13,902
10 Oct 14	36.80000 -0.70	37.40	35.00	37.40	22,675
09 Oct 14	37.50000 -2.30	39.50	37.20	39.50	23,182
08 Oct 14	39.80000 +0.30	39.95	36.50	39.20	37,239
07 Oct 14	39.50000 -2.00	41.25	39.30	41.00	30,968
06 Oct 14	41.50000 -1.20	43.90	41.20	43.90	21,334
03 Oct 14	42.70000 +0.10	43.90	42.60	42.60	18,031
02 Oct 14	42.60000 +2.10	43.40	40.34	40.50	42,590
01 Oct 14	40.50000 -3.70	43.80	39.50	43.30	70,016
30 Sep 14	44.20000 +1.20	45.20	41.60	43.50	50,877
29 Sep 14	43.00000 +0.10	46.80	42.10	46.80	206,591
26 Sep 14	42.90000 +0.10	44.50	41.60	44.00	104,475
25 Sep 14	42.80000 +0.70	44.40	41.88	42.60	119,852
24 Sep 14	42.10000 +0.40	43.50	41.80	42.40	50,427
23 Sep 14	41.70000 -0.10	43.00	40.90	42.10	32,996
22 Sep 14	41.80000 -0.60	42.90	40.90	42.60	25,419
19 Sep 14	42.40000 -0.50	44.90	41.70	42.50	35,919
18 Sep 14	42.90000 +2.30	45.90	40.20	40.50	68,019
17 Sep 14	40.60000 +0.20	43.00	39.00	41.10	76,633
16 Sep 14	40.40000 -1.70	41.70	39.40	40.00	27,609
15 Sep 14	42.10000 -2.30	44.50	40.70	44.10	45,573
12 Sep 14	44.40000 -1.00	45.60	44.00	45.40	81,576
11 Sep 14	45.40000 -1.60	47.10	45.08	46.60	83,974
10 Sep 14	47.00000 -0.10	47.90	46.10	47.20	25,057
09 Sep 14	47.10000 -0.60	48.00	46.80	47.50	9,208
08 Sep 14	47.70000 -0.10	48.20	47.10	48.20	8,232
05 Sep 14	47.80000 -0.10	48.30	47.00	47.70	12,460
04 Sep 14	47.90000 +0.00	48.80	47.50	48.80	9,586
03 Sep 14	47.90000 +0.10	49.40	47.30	48.50	22,142
02 Sep 14	47.80000 -0.40	49.00	47.40	48.60	13,465
29 Aug 14	48.20000 +0.20	48.50	47.50	47.80	9,731
28 Aug 14	48.00000 +0.00	48.80	47.20	47.50	10,934
27 Aug 14	48.00000 +0.40	48.80	46.80	47.70	17,184
26 Aug 14	47.60000 -0.10	49.20	47.00	47.30	53,968
25 Aug 14	47.70000 +0.40	49.00	47.55	47.70	18,821
22 Aug 14	47.30000 +1.20	48.20	45.80	46.10	9,284
21 Aug 14	46.10000 -0.50	46.97	46.10	46.97	5,439
20 Aug 14	46.60000 -1.50	48.20	46.30	48.20	10,709
19 Aug 14	48.10000 +0.20	48.70	47.30	48.70	15,340
18 Aug 14	47.90000 +0.00	49.00	47.14	47.90	13,895
15 Aug 14	47.90000 +0.80	47.90	46.70	47.80	17,938
14 Aug 14	47.10000 +1.30	47.70	46.00	46.80	38,472
13 Aug 14	45.80000 +2.00	46.20	44.00	44.10	34,403
12 Aug 14	43.80000 -1.10	45.50	43.30	45.20	26,182
11 Aug 14	44.90000 +1.00	46.12	44.30	44.40	16,107
08 Aug 14	43.90000 +0.40	44.20	42.60	44.20	7,677
07 Aug 14	43.50000 -0.40	45.40	43.50	43.70	6,138
06 Aug 14	43.90000 -0.10	44.50	43.60	43.60	3,239
05 Aug 14	44.00000 +0.70	44.50	43.30	43.30	4,504
04 Aug 14	43.30000 -0.50	44.40	43.00	43.60	3,868
01 Aug 14	43.80000 -0.80	44.60	42.60	44.00	10,546
31 Jul 14	44.60000 -0.70	45.50	44.00	44.80	4,989
30 Jul 14	45.30000 -0.10	46.40	44.40	45.90	8,090
29 Jul 14	45.40000 +1.80	46.00	43.00	43.60	8,643
28 Jul 14	43.60000 -0.20	44.20	43.30	44.20	5,537
25 Jul 14	43.80000 -0.50	44.40	43.20	43.80	6,558
24 Jul 14	44.30000 -0.10	44.80	43.90	44.62	4,824
23 Jul 14	44.40000 +0.60	44.90	43.20	44.20	6,427
22 Jul 14	43.80000 +0.70	44.50	43.10	43.60	10,614
21 Jul 14	43.10000 -1.00	44.20	42.94	43.70	4,528
18 Jul 14	44.10000 +1.80	44.30	41.90	42.90	6,898
17 Jul 14	42.30000 -2.20	44.20	42.30	44.20	7,828
16 Jul 14	44.50000 -0.20	44.83	42.70	44.83	9,520
15 Jul 14	44.70000 -1.50	46.30	44.70	46.20	11,233
14 Jul 14	46.20000 -0.20	46.90	45.70	46.90	8,316
11 Jul 14	46.40000 +1.20	46.77	45.10	45.60	7,849
10 Jul 14	45.20000 -0.30	45.50	43.60	45.50	7,927
09 Jul 14	45.50000 +0.30	46.70	44.60	45.50	6,256
08 Jul 14	45.20000 -1.70	46.50	43.70	46.50	16,733
07 Jul 14	46.90000 +0.40	47.50	45.60	46.60	13,953
03 Jul 14	46.50000 -0.40	47.50	46.10	46.90	12,398
02 Jul 14	46.90000 +3.60	47.20	43.40	43.40	28,705
01 Jul 14	43.30000 -0.10	44.10	42.70	43.40	9,561
30 Jun 14	43.40000 +1.90	43.60	41.50	42.40	8,784
27 Jun 14	41.50000 +0.80	41.80	40.80	40.80	3,686
26 Jun 14	40.70000 -0.60	41.50	40.40	41.50	3,960
25 Jun 14	41.30000 -0.30	41.60	40.60	41.50	5,854
24 Jun 14	41.60000 +1.60	42.60	40.30	40.50	9,630
23 Jun 14	40.00000 +0.10	42.01	39.60	40.00	12,442
20 Jun 14	39.90000 -0.50	41.00	39.50	40.00	9,949
19 Jun 14	40.40000 +0.60	40.50	39.10	39.80	11,931
18 Jun 14	39.80000 -0.30	40.10	39.60	40.00	3,811
17 Jun 14	40.10000 +0.00	40.10	38.63	40.00	9,093
16 Jun 14	40.10000 -0.30	40.40	39.10	40.40	5,400
13 Jun 14	40.40000 +0.50	40.80	38.90	39.90	4,511
12 Jun 14	39.90000 +0.10	41.20	39.10	39.10	14,920
11 Jun 14	39.80000 +1.00	39.80	38.10	38.80	8,568
10 Jun 14	38.80000 +0.60	39.50	37.90	38.30	15,497
09 Jun 14	38.20000 +0.50	40.00	37.50	37.50	14,898
06 Jun 14	37.70000 +1.30	37.85	36.00	36.30	3,987
05 Jun 14	36.40000 +0.30	37.40	35.20	36.10	2,653
04 Jun 14	36.10000 -1.10	37.80	35.50	37.00	6,353
03 Jun 14	37.20000 -0.70	38.20	37.00	37.50	3,720
02 Jun 14	37.90000 -0.60	39.00	37.50	38.90	4,385
30 May 14	38.50000 -0.20	39.60	37.20	38.40	6,036
29 May 14	38.70000 +1.60	39.00	36.81	37.30	5,302
28 May 14	37.10000 +0.30	37.40	36.50	36.50	2,077
27 May 14	36.80000 +0.20	37.50	36.50	37.10	5,023
23 May 14	36.60000 -0.60	37.50	36.50	37.10	3,594
22 May 14	37.20000 +0.30	37.90	36.85	37.49	2,262
21 May 14	36.90000 +0.00	38.53	36.50	36.82	5,023
20 May 14	36.90000 -0.50	37.40	35.80	36.80	4,429
19 May 14	37.40000 +0.90	37.50	35.76	36.10	2,046
16 May 14	36.50000 -0.20	37.20	35.80	37.00	3,563
15 May 14	36.70000 +0.00	37.40	36.20	37.40	2,788
14 May 14	36.70000 +2.70	39.50	35.10	37.10	8,903
13 May 14	34.00000 -1.90	37.00	34.00	36.80	4,771
12 May 14	35.90000 +1.00	36.90	34.40	34.90	5,078
09 May 14	34.90000 +0.40	35.20	34.00	34.00	3,360
08 May 14	34.50000 -1.80	36.50	34.50	36.50	11,951
07 May 14	36.30000 -0.70	39.50	35.40	36.90	4,788
06 May 14	37.00000 -2.50	39.90	36.50	39.90	12,004
05 May 14	39.50000 +3.00	41.08	35.20	36.10	20,429
02 May 14	36.50000 +0.20	37.60	36.00	36.60	6,730
01 May 14	36.30000 -0.10	37.50	35.00	36.20	6,044
30 Apr 14	36.40000 -0.50	37.60	36.00	36.40	9,136
29 Apr 14	36.90000 +0.70	38.00	36.30	36.60	3,657
28 Apr 14	36.20000 +1.00	38.00	34.10	35.20	10,241
25 Apr 14	35.20000 -1.50	36.59	34.30	36.30	7,644
24 Apr 14	36.70000 +0.00	37.80	35.60	36.30	4,891
23 Apr 14	36.70000 -0.10	37.40	35.30	36.30	3,621
22 Apr 14	36.80000 +2.00	38.00	35.30	35.40	9,571
21 Apr 14	34.80000 +0.30	35.20	33.10	34.80	5,144
17 Apr 14	34.50000 -1.10	35.70	34.00	35.13	12,740
16 Apr 14	35.60000 +0.50	36.30	35.20	35.20	4,314
15 Apr 14	35.10000 +1.00	36.00	33.10	34.50	26,978
14 Apr 14	34.10000 -0.20	35.00	32.60	35.00	11,494
11 Apr 14	34.30000 -0.60	36.60	33.74	34.40	8,828
10 Apr 14	34.90000 -3.30	37.60	34.50	37.60	16,398
09 Apr 14	38.20000 +2.00	38.50	36.20	36.50	5,228
08 Apr 14	36.20000 -0.90	37.60	35.80	36.70	12,809
07 Apr 14	37.10000 -1.20	40.30	36.10	38.30	11,723
04 Apr 14	38.30000 -2.30	40.70	37.70	40.70	15,702
03 Apr 14	40.60000 -1.50	41.70	39.85	41.70	8,531
02 Apr 14	42.10000 +0.90	42.70	41.20	41.60	6,973
01 Apr 14	41.20000 +0.20	43.10	41.00	41.00	11,382
31 Mar 14	41.00000 +2.10	41.90	39.00	39.60	12,571
28 Mar 14	38.90000 -1.20	41.20	38.70	40.40	13,765
27 Mar 14	40.10000 -2.20	42.69	39.60	41.90	19,368
26 Mar 14	42.30000 +0.10	42.70	41.50	42.30	21,023
25 Mar 14	42.20000 -0.90	43.75	41.80	43.40	21,928
24 Mar 14	43.10000 -1.30	44.10	43.00	44.10	9,539
21 Mar 14	44.40000 +0.10	45.50	43.10	44.30	13,751
20 Mar 14	44.30000 +0.60	44.50	43.00	43.30	3,778
19 Mar 14	43.70000 -0.50	44.60	43.00	44.10	9,232
18 Mar 14	44.20000 +0.70	44.60	42.90	44.00	11,643
17 Mar 14	43.50000 -0.20	45.00	43.15	43.60	10,657
14 Mar 14	43.70000 +0.50	44.80	43.50	43.50	9,953
13 Mar 14	43.20000 -1.00	45.00	42.10	44.00	21,140
12 Mar 14	44.20000 +0.40	44.40	43.60	43.80	3,088
11 Mar 14	43.80000 -0.15	45.00	43.66	44.00	12,910
10 Mar 14	43.95000 +1.45	45.00	42.80	42.80	16,331
07 Mar 14	42.50000 -1.10	43.70	41.40	43.50	17,611
06 Mar 14	43.60000 -0.10	44.19	43.20	43.70	12,225
05 Mar 14	43.70000 +0.00	45.00	43.40	43.80	5,662
04 Mar 14	43.70000 +0.90	45.21	43.20	43.40	6,900
03 Mar 14	42.80000 -1.00	44.00	42.31	42.90	8,963
28 Feb 14	43.80000 -0.20	44.85	43.50	43.90	7,082
27 Feb 14	44.00000 -0.40	45.40	43.80	44.40	5,155
26 Feb 14	44.40000 -0.80	45.50	43.51	45.50	8,644
25 Feb 14	45.20000 +0.40	45.80	44.80	45.30	7,321
24 Feb 14	44.80000 -1.30	46.70	44.60	46.00	12,773
21 Feb 14	46.10000 +0.60	47.00	45.20	45.80	15,622
20 Feb 14	45.50000 +0.60	45.70	44.00	44.80	10,621
19 Feb 14	44.90000 +1.10	45.40	43.80	43.80	10,330
18 Feb 14	43.80000 +0.20	46.00	43.60	44.00	43,865
14 Feb 14	43.60000 -1.50	45.40	43.50	45.20	10,150
13 Feb 14	45.10000 -1.10	46.30	45.00	45.60	7,982
12 Feb 14	46.20000 +1.20	46.23	44.80	44.80	6,211
11 Feb 14	45.00000 -0.20	46.50	43.90	45.01	10,708
10 Feb 14	45.20000 +0.20	47.80	45.10	46.00	12,148
07 Feb 14	45.00000 +1.80	46.80	42.84	43.30	13,000
06 Feb 14	43.20000 -0.60	43.60	42.30	43.60	11,848
05 Feb 14	43.80000 -0.20	44.75	42.50	44.00	13,043
04 Feb 14	44.00000 -0.80	45.26	43.30	44.80	9,151
03 Feb 14	44.80000 -2.20	47.30	44.40	47.30	21,543
31 Jan 14	47.00000 +0.70	48.50	45.96	46.40	13,181
30 Jan 14	46.30000 -1.90	49.10	46.10	49.10	23,354
29 Jan 14	48.20000 -1.40	50.90	47.30	50.90	27,807
28 Jan 14	49.60000 +3.80	49.60	45.20	45.60	22,781
27 Jan 14	45.80000 -0.50	47.20	44.60	47.10	18,712
24 Jan 14	46.30000 -3.40	49.50	45.50	49.10	24,999
23 Jan 14	49.70000 -0.30	49.70	47.20	49.70	20,559
22 Jan 14	50.00000 -0.20	51.40	49.10	50.50	34,804
21 Jan 14	50.20000 +1.10	50.30	47.00	49.00	39,285
17 Jan 14	49.10000 +3.40	54.50	45.20	46.00	127,406
16 Jan 14	45.70000 +2.70	45.80	41.90	43.00	36,647
15 Jan 14	43.00000 +0.90	43.30	41.00	42.50	20,580
14 Jan 14	42.10000 +0.80	43.00	41.20	41.50	16,059
13 Jan 14	41.30000 +0.10	45.40	41.00	42.20	71,320
10 Jan 14	41.20000 +1.30	43.00	39.10	39.50	32,460
09 Jan 14	39.90000 +0.10	40.10	38.70	39.90	13,511
08 Jan 14	39.80000 +0.80	40.10	38.50	38.80	10,569
07 Jan 14	39.00000 -0.20	39.70	38.60	39.70	7,817
06 Jan 14	39.20000 -0.60	40.30	39.10	40.20	8,921
03 Jan 14	39.80000 +0.70	40.20	38.80	38.80	9,069
02 Jan 14	39.10000 -0.60	39.60	38.60	39.50	10,330
31 Dec 13	39.70000 -0.40	40.30	39.40	40.10	13,448
30 Dec 13	40.10000 +0.60	40.30	38.10	39.40	33,823
27 Dec 13	39.50000 -0.50	40.21	39.20	40.10	20,174
26 Dec 13	40.00000 -0.10	40.90	39.40	40.20	21,043
24 Dec 13	40.10000 +0.20	40.90	39.80	40.20	15,175
23 Dec 13	39.90000 +0.70	40.80	39.20	40.80	41,292
20 Dec 13	39.20000 -0.90	39.80	38.20	39.20	61,265
19 Dec 13	40.10000 +10.40	48.80	39.30	45.70	373,858
18 Dec 13	29.70000 +0.00	29.80	29.00	29.30	34,214
17 Dec 13	29.70000 +1.50	30.20	27.60	28.40	30,045
16 Dec 13	28.20000 +0.60	28.40	26.30	27.80	9,088
13 Dec 13	27.60000 +0.90	27.90	26.50	26.90	10,234
12 Dec 13	26.70000 +0.50	27.00	26.00	26.10	5,895
11 Dec 13	26.20000 -0.70	26.60	26.10	26.50	3,868
10 Dec 13	26.90000 -0.10	27.20	26.34	26.80	8,803
09 Dec 13	27.00000 -0.40	27.70	26.80	27.70	9,046
06 Dec 13	27.40000 -0.60	28.70	27.20	28.40	10,157
05 Dec 13	28.00000 -0.40	29.00	27.80	28.30	6,072
04 Dec 13	28.40000 +0.20	29.39	27.20	28.20	11,098
03 Dec 13	28.20000 -1.30	30.30	26.20	29.70	55,031
02 Dec 13	29.50000 +0.30	30.70	28.80	29.30	56,536
29 Nov 13	29.20000 -0.10	29.75	28.80	29.50	6,264
27 Nov 13	29.30000 -0.70	32.00	28.70	30.00	74,853
26 Nov 13	30.00000 +3.20	32.40	26.90	26.90	65,330
25 Nov 13	26.80000 +0.60	27.50	25.90	26.30	10,957
22 Nov 13	26.20000 +0.10	26.60	25.80	26.10	6,914
21 Nov 13	26.10000 +0.05	26.30	25.30	26.20	8,794
20 Nov 13	26.05000 -0.55	26.70	25.50	26.40	5,996
19 Nov 13	26.60000 +0.60	27.10	26.10	26.10	9,728
18 Nov 13	26.00000 +1.20	27.00	24.80	24.80	23,598
15 Nov 13	24.80000 -0.20	25.30	24.60	24.70	14,449
14 Nov 13	25.00000 +0.05	25.30	24.40	24.80	10,624
13 Nov 13	24.95000 +0.65	25.10	24.00	24.40	11,627
12 Nov 13	24.30000 -0.80	25.30	24.30	25.20	16,207
11 Nov 13	25.10000 +0.40	25.50	24.80	24.90	11,894
08 Nov 13	24.70000 +0.90	25.00	23.70	24.20	8,014
07 Nov 13	23.80000 -0.80	25.00	23.60	25.00	15,925
06 Nov 13	24.60000 -0.70	25.50	24.50	25.50	11,077
05 Nov 13	25.30000 -0.20	25.60	24.20	25.30	14,747
04 Nov 13	25.50000 +0.10	25.60	24.50	25.40	20,111
01 Nov 13	25.40000 +0.90	25.80	23.70	24.50	26,567
31 Oct 13	24.50000 +0.20	24.60	22.75	24.10	25,591
30 Oct 13	24.30000 -1.70	26.10	23.90	25.70	31,703
29 Oct 13	26.00000 +0.80	26.10	25.10	25.30	22,101
28 Oct 13	25.20000 -0.40	26.90	25.00	25.20	21,016
25 Oct 13	25.60000 -0.90	26.24	25.40	25.40	13,573
24 Oct 13	26.50000 +0.10	27.90	25.28	26.20	28,334
23 Oct 13	26.40000 -0.10	26.60	24.90	26.20	37,232
22 Oct 13	26.50000 +0.00	26.60	23.30	26.20	91,004
21 Oct 13	26.50000 -2.20	28.50	26.40	27.60	92,873
18 Oct 13	28.70000 -9.30	31.60	23.00	23.30	435,509
17 Oct 13	38.00000 -7.70	46.50	31.90	43.90	328,898
16 Oct 13	45.70000 +0.60	48.00	43.70	45.10	92,993
15 Oct 13	45.10000 +1.90	49.00	41.90	43.00	84,398
14 Oct 13	43.20000 -2.90	46.10	42.20	46.10	107,159
11 Oct 13	46.10000 -1.70	48.39	44.21	47.50	74,106
10 Oct 13	47.80000 +0.60	49.90	46.50	48.30	55,360
09 Oct 13	47.20000 -3.50	52.69	45.00	51.30	131,499
08 Oct 13	50.70000 +0.00	54.40	49.50	53.70	177,194
07 Oct 13	50.70000 +2.90	55.90	49.80	50.90	230,903
04 Oct 13	47.80000 +1.10	50.40	46.50	46.90	74,702
03 Oct 13	46.70000 -4.80	51.50	46.00	50.70	111,899
02 Oct 13	51.50000 -2.30	56.00	50.00	54.00	150,230
01 Oct 13	53.80000 +12.70	54.10	42.00	42.50	276,133
30 Sep 13	41.10000 -0.90	42.40	40.50	41.40	28,002
27 Sep 13	42.00000 +0.60	42.70	40.20	42.30	54,681
26 Sep 13	41.40000 +0.00	42.70	39.90	39.90	42,865
25 Sep 13	41.40000 +0.90	42.00	40.00	40.90	31,376
24 Sep 13	40.50000 +0.20	41.30	39.30	40.30	20,659
23 Sep 13	40.30000 -0.80	41.70	38.50	41.60	35,653
20 Sep 13	41.10000 -1.40	42.50	40.50	42.50	30,138
19 Sep 13	42.50000 +2.00	42.50	40.80	41.00	31,364
18 Sep 13	40.50000 +0.10	41.54	40.20	40.70	35,215
17 Sep 13	40.40000 +0.80	42.80	39.60	39.90	87,531
16 Sep 13	39.60000 +0.60	40.60	39.00	39.40	27,852
13 Sep 13	39.00000 -1.40	41.20	38.16	40.40	52,047
12 Sep 13	40.40000 +2.50	41.20	37.88	38.00	78,557
11 Sep 13	37.90000 +0.40	38.39	37.20	37.60	12,154
10 Sep 13	37.50100 -0.40	38.30	37.16	38.00	26,600
09 Sep 13	37.90000 +0.00	38.27	37.30	37.90	20,262
06 Sep 13	37.90000 +1.20	38.66	36.04	36.60	30,128
05 Sep 13	36.70000 +0.90	36.90	35.35	35.60	13,777
04 Sep 13	35.80000 -0.20	36.20	34.70	36.00	23,357
03 Sep 13	36.00000 -0.20	36.60	35.60	36.40	6,354
30 Aug 13	36.20000 -0.30	36.89	36.20	36.60	7,760
29 Aug 13	36.50000 +0.40	36.90	35.70	36.10	7,776
28 Aug 13	36.10000 +1.40	37.50	34.70	34.70	33,235
27 Aug 13	34.70000 -0.90	35.60	34.30	35.60	11,093
26 Aug 13	35.60000 +1.30	37.20	34.00	34.50	28,936
23 Aug 13	34.30000 -0.10	34.40	33.50	34.20	7,539
22 Aug 13	34.40000 +1.60	34.60	32.50	32.90	7,050
21 Aug 13	32.80000 -0.50	33.50	32.40	33.30	9,043
20 Aug 13	33.30000 +0.00	33.90	33.00	33.50	3,092
19 Aug 13	33.30000 -1.00	34.60	33.20	34.20	7,223
16 Aug 13	34.30000 -0.20	35.30	33.60	34.80	9,392
15 Aug 13	34.50000 +1.70	35.90	31.50	32.60	39,948
14 Aug 13	32.80000 -1.20	34.40	32.60	34.40	15,306
13 Aug 13	34.00000 -0.50	34.90	33.00	34.60	19,311
12 Aug 13	34.50000 -0.10	34.90	34.10	34.50	7,546
09 Aug 13	34.60000 -0.40	35.40	34.10	35.40	9,730
08 Aug 13	35.00000 -0.20	35.50	34.80	35.30	8,227
07 Aug 13	35.20000 -0.80	35.90	35.00	35.90	11,644
06 Aug 13	36.00000 -0.70	36.90	35.60	36.90	9,834
05 Aug 13	36.70000 -0.10	37.30	35.10	36.70	16,338
02 Aug 13	36.80000 -0.80	37.92	36.70	37.70	10,144
01 Aug 13	37.60000 -0.10	38.30	36.90	37.70	11,710
31 Jul 13	37.70000 +0.50	37.70	36.65	37.50	10,399
30 Jul 13	37.20000 +0.30	38.20	36.50	37.30	23,708
29 Jul 13	36.90000 +1.70	37.20	34.30	35.50	39,250
26 Jul 13	35.20000 -0.40	35.65	35.00	35.60	4,203
25 Jul 13	35.60000 -0.10	36.60	35.00	35.40	8,288
24 Jul 13	35.70000 +0.60	36.90	35.00	36.90	17,992
23 Jul 13	35.10000 +0.70	35.60	34.10	34.60	10,811
22 Jul 13	34.40000 -0.10	34.70	33.70	33.80	24,717
19 Jul 13	34.50000 +0.30	35.20	32.50	34.00	69,852
18 Jul 13	34.20000 -3.00	36.80	33.80	36.80	42,003
17 Jul 13	37.20000 +1.30	37.40	35.72	36.20	11,017
16 Jul 13	35.90000 +0.70	36.40	35.00	35.80	10,806
15 Jul 13	35.20000 +1.40	36.80	34.00	34.00	26,762
12 Jul 13	33.80000 -2.80	36.70	31.00	36.20	63,691
11 Jul 13	36.60000 -1.50	38.40	36.12	38.30	16,095
10 Jul 13	38.10000 -0.20	38.60	37.70	38.60	6,073
09 Jul 13	38.30000 -0.40	39.00	38.20	39.00	4,512
08 Jul 13	38.70000 +0.10	39.20	38.60	38.60	2,654
05 Jul 13	38.60000 +0.50	38.80	38.00	38.00	3,143
03 Jul 13	38.10000 -0.50	38.32	37.80	38.20	3,949
02 Jul 13	38.60000 +0.50	38.90	37.60	38.70	5,185
01 Jul 13	38.10000 -0.60	40.80	37.60	39.40	28,080
28 Jun 13	38.70000 +0.30	39.10	37.70	38.10	18,818
27 Jun 13	38.40000 +0.20	38.90	37.20	38.90	8,002
26 Jun 13	38.20000 +0.50	39.20	37.72	37.80	9,868
25 Jun 13	37.70000 +1.40	38.90	36.30	36.30	8,635
24 Jun 13	36.30000 -1.40	37.00	35.10	36.80	19,594
21 Jun 13	37.70000 -1.40	39.90	36.50	39.60	37,696
20 Jun 13	39.10000 -0.30	39.80	38.50	39.40	16,888
19 Jun 13	39.40000 +1.00	40.30	38.10	39.00	29,197
18 Jun 13	38.40000 +1.20	39.60	37.60	37.90	62,934
17 Jun 13	37.20000 +2.90	37.70	34.60	35.00	47,538
14 Jun 13	34.30000 +0.60	35.90	33.50	34.50	13,609
13 Jun 13	33.70000 -1.00	35.10	32.40	34.40	11,690
12 Jun 13	34.70000 -1.10	36.00	34.30	36.00	12,350
11 Jun 13	35.80000 +0.40	36.20	33.10	35.30	13,319
10 Jun 13	35.40000 +1.40	36.29	34.00	34.40	25,476
07 Jun 13	34.00000 +0.30	34.30	33.20	33.80	5,184
06 Jun 13	33.70000 +0.70	33.90	33.00	33.00	5,348
05 Jun 13	33.00000 +0.00	33.90	32.20	33.20	12,297
04 Jun 13	33.00000 -0.60	34.50	32.80	33.90	12,004
03 Jun 13	33.60000 +1.10	34.00	32.20	32.90	12,827
31 May 13	32.50000 -1.90	34.60	32.20	34.60	14,333
30 May 13	34.40000 +0.90	35.00	33.20	33.30	27,816
29 May 13	33.50000 +1.90	33.90	31.50	31.60	26,388
28 May 13	31.60000 -0.40	32.40	31.30	32.40	10,001
24 May 13	32.00000 +1.20	32.00	30.50	30.90	8,640
23 May 13	30.80000 +0.80	31.80	30.00	30.10	23,730
22 May 13	30.00000 +0.30	30.60	29.60	29.70	9,717
21 May 13	29.70000 -0.30	30.70	29.11	30.30	12,927
20 May 13	30.00000 +1.70	30.60	28.00	28.00	30,105
17 May 13	28.30000 +0.40	28.82	28.01	28.60	8,719
16 May 13	27.90000 -0.60	28.90	27.80	28.20	12,753
15 May 13	28.50000 +0.30	28.70	27.70	28.20	13,826
14 May 13	28.20000 -0.70	29.80	27.70	29.80	20,169
13 May 13	28.90000 +0.70	29.80	27.50	28.60	21,138
10 May 13	28.20000 +0.90	28.20	27.50	27.60	9,509
09 May 13	27.30000 -0.90	28.50	27.20	28.50	18,036
08 May 13	28.20000 +0.80	28.20	27.00	27.70	6,930
07 May 13	27.40000 +0.30	28.80	27.40	27.80	8,870
06 May 13	27.10000 -0.60	28.10	26.00	28.00	10,024
03 May 13	27.70000 +2.00	28.70	26.20	27.50	32,075
02 May 13	25.70000 +2.20	27.00	23.20	23.20	33,391
01 May 13	23.50000 +0.80	24.00	22.80	22.90	8,087
30 Apr 13	22.70000 +0.00	22.99	22.30	22.70	2,168
29 Apr 13	22.70000 +1.00	23.10	21.60	22.20	69,429
26 Apr 13	21.70000 -0.10	22.40	21.20	22.40	3,392
25 Apr 13	21.80000 -0.20	22.40	21.50	22.40	3,667
24 Apr 13	22.00000 -0.40	22.70	21.60	22.10	2,930
23 Apr 13	22.40000 -0.40	23.30	22.10	23.30	3,819
22 Apr 13	22.80000 +0.30	23.10	22.00	22.80	3,245
19 Apr 13	22.50000 -0.20	23.30	22.10	22.50	3,409
18 Apr 13	22.70000 +0.20	22.80	20.90	22.30	8,018
17 Apr 13	22.50000 -0.30	23.30	22.50	23.00	3,191
16 Apr 13	22.80000 +0.20	23.15	22.50	22.70	3,154
15 Apr 13	22.60000 -0.90	23.60	22.40	23.60	4,813
12 Apr 13	23.50000 -0.30	23.90	23.10	23.90	2,146
11 Apr 13	23.80000 +0.50	24.00	23.30	23.40	3,470
10 Apr 13	23.30000 +1.00	23.40	22.90	23.00	10,528
09 Apr 13	22.30000 -0.10	23.00	22.20	22.20	2,762
08 Apr 13	22.40000 -0.20	22.80	22.10	22.40	3,255
05 Apr 13	22.60000 -0.10	23.00	22.10	22.20	3,219
04 Apr 13	22.70000 +0.10	25.00	22.00	25.00	19,467
03 Apr 13	22.60000 -0.30	23.30	22.50	23.20	5,073
02 Apr 13	22.90000 -0.90	24.00	22.90	23.80	6,070
01 Apr 13	23.80000 +0.90	23.90	23.00	23.40	4,103
28 Mar 13	22.90100 -0.60	23.50	22.50	23.10	4,976
27 Mar 13	23.50000 +0.70	23.70	22.40	23.00	11,590
26 Mar 13	22.80000 +0.90	24.30	21.80	22.30	20,566
25 Mar 13	21.90000 +0.70	22.10	21.20	21.20	7,778
22 Mar 13	21.20000 +0.40	22.00	21.00	22.00	2,783
21 Mar 13	20.80000 +0.30	22.50	20.20	20.90	4,903
20 Mar 13	20.50000 +0.60	20.89	19.90	20.00	4,008
19 Mar 13	19.90000 -0.40	20.50	19.50	20.00	9,604
18 Mar 13	20.30000 -0.70	20.90	20.10	20.90	5,054
15 Mar 13	21.00000 +0.10	21.30	20.45	20.45	3,981
14 Mar 13	20.90100 -0.40	21.50	20.30	20.80	6,077
13 Mar 13	21.30000 +0.10	21.50	20.10	20.90	12,596
12 Mar 13	21.20000 -0.10	21.40	21.00	21.40	5,177
11 Mar 13	21.30000 -0.50	22.30	21.30	21.70	6,254
08 Mar 13	21.80000 -0.50	22.33	21.70	22.33	7,012
07 Mar 13	22.30000 -0.10	22.90	22.30	22.40	8,260
06 Mar 13	22.40000 +0.80	23.50	21.70	21.70	7,889
05 Mar 13	21.60000 +0.10	22.18	21.00	21.40	9,129
04 Mar 13	21.50000 +0.29	21.90	20.80	21.00	8,903
01 Mar 13	21.21000 -0.29	22.50	20.90	20.90	18,418
28 Feb 13	21.50000 +1.40	21.90	20.10	20.20	13,672
27 Feb 13	20.10000 +0.10	20.70	19.60	19.90	5,869
26 Feb 13	20.00100 -0.10	20.50	19.40	19.70	13,178
25 Feb 13	20.10000 -1.20	22.70	19.11	21.50	43,358
22 Feb 13	21.30000 +3.30	25.80	17.90	17.90	262,281
21 Feb 13	18.00000 +0.39	18.30	17.31	17.40	9,486
20 Feb 13	17.61000 +0.01	18.40	17.50	17.80	6,557
19 Feb 13	17.60000 +0.90	18.20	16.40	16.50	10,110
15 Feb 13	16.70000 +0.70	16.89	16.00	16.00	5,722
14 Feb 13	16.00000 -0.10	16.30	15.80	15.80	2,387
13 Feb 13	16.10000 +0.00	16.20	15.80	16.11	3,972
12 Feb 13	16.10000 +0.30	16.60	15.32	15.53	3,223
11 Feb 13	15.80000 +0.50	15.89	15.40	15.70	4,395
08 Feb 13	15.30000 -0.10	15.40	14.90	15.40	968
07 Feb 13	15.40000 -0.20	15.60	14.80	15.30	3,467
06 Feb 13	15.60000 -0.50	16.21	15.20	16.10	7,069
05 Feb 13	16.10000 +0.60	16.70	15.80	15.80	3,632
04 Feb 13	15.50000 -0.60	17.00	15.50	16.10	10,540
01 Feb 13	16.10000 +2.40	16.80	13.80	13.80	28,718
31 Jan 13	13.70000 -0.20	14.10	13.70	13.70	1,988
30 Jan 13	13.90000 -0.10	14.10	13.50	14.10	3,248
29 Jan 13	14.00000 -0.10	14.10	13.60	14.10	3,375
28 Jan 13	14.09900 +0.50	14.10	13.30	13.80	2,251
25 Jan 13	13.60000 -0.40	14.00	13.30	13.30	1,606
24 Jan 13	14.00000 -0.20	14.50	13.50	13.90	2,970
23 Jan 13	14.20000 +0.00	14.50	13.30	13.80	2,872
22 Jan 13	14.20000 -0.40	14.80	14.10	14.40	2,498
18 Jan 13	14.60000 +0.10	14.80	14.20	14.70	3,215
17 Jan 13	14.50000 +0.50	15.20	14.21	14.70	12,654
16 Jan 13	14.00000 +0.00	14.00	13.70	13.73	1,719
15 Jan 13	14.00000 -0.40	14.10	13.60	14.00	2,799
14 Jan 13	14.40000 +0.00	14.70	13.90	14.50	6,366
11 Jan 13	14.40000 -0.40	14.80	14.00	14.42	9,103
10 Jan 13	14.80000 +0.80	14.90	14.00	14.40	9,087
09 Jan 13	14.00000 +0.51	14.20	13.10	13.10	11,715
08 Jan 13	13.49500 -0.01	13.70	13.10	13.70	7,082
07 Jan 13	13.50000 +0.60	13.89	12.30	12.60	12,234
04 Jan 13	12.90000 +0.55	13.00	12.20	12.20	5,046
03 Jan 13	12.34700 -0.24	12.50	12.30	12.40	3,104
02 Jan 13	12.59000 +0.49	13.00	11.80	12.30	12,784
31 Dec 12	12.10000 -0.40	12.52	11.70	12.50	12,535
28 Dec 12	12.50000 -0.50	13.30	12.50	13.00	11,477
27 Dec 12	13.00000 +0.20	13.50	12.50	13.00	3,489
26 Dec 12	12.80000 +0.50	12.90	12.20	12.20	5,729
24 Dec 12	12.30000 -0.20	12.63	12.30	12.30	1,489
21 Dec 12	12.50000 -0.20	12.70	12.00	12.70	4,863
20 Dec 12	12.70000 -0.50	13.20	12.50	13.20	7,980
19 Dec 12	13.19900 -1.30	15.10	12.60	14.60	22,428
18 Dec 12	14.50000 +1.00	14.50	13.80	14.40	10,995
17 Dec 12	13.50000 +0.20	14.20	13.20	14.00	9,328
14 Dec 12	13.30000 +0.70	14.60	12.63	12.80	28,771
13 Dec 12	12.60000 -0.40	13.00	12.00	12.70	6,312
12 Dec 12	13.00000 +0.00	13.10	12.60	12.80	2,041
11 Dec 12	13.00000 +0.10	13.10	12.70	12.70	2,743
10 Dec 12	12.90000 +0.10	13.20	12.50	13.00	5,518
07 Dec 12	12.80000 -0.20	13.20	12.50	13.20	5,310
06 Dec 12	13.00000 +0.00	13.30	12.70	13.00	6,819
05 Dec 12	13.00000 +0.00	13.30	12.80	13.30	6,590
04 Dec 12	13.00000 +0.10	13.40	12.50	13.30	6,265
03 Dec 12	12.90000 -0.10	13.00	12.50	12.90	6,256
30 Nov 12	13.00000 -0.70	13.70	12.80	13.60	9,308
29 Nov 12	13.70000 +0.20	14.10	13.60	13.60	1,605
28 Nov 12	13.50000 +0.20	13.60	13.10	13.50	1,707
27 Nov 12	13.30000 -0.30	14.10	13.10	13.50	6,948
26 Nov 12	13.60000 -0.50	14.00	13.31	13.85	1,670
23 Nov 12	14.10000 +0.20	14.40	14.00	14.30	1,330
21 Nov 12	13.90000 +0.60	14.58	13.50	13.50	1,835
20 Nov 12	13.30000 +0.22	13.40	12.80	13.40	4,652
19 Nov 12	13.08000 +0.58	13.20	12.40	12.60	1,843
16 Nov 12	12.50000 -0.49	13.20	12.40	13.20	5,261
15 Nov 12	12.99000 -0.71	13.50	12.50	13.50	8,509
14 Nov 12	13.70000 -0.10	14.20	13.50	14.10	1,436
13 Nov 12	13.80000 -0.70	14.20	13.60	14.20	2,948
12 Nov 12	14.50000 +0.20	14.50	14.00	14.20	2,190
09 Nov 12	14.30000 +0.10	15.10	14.20	14.50	4,582
08 Nov 12	14.20000 -1.10	15.00	12.90	14.30	6,344
07 Nov 12	15.30000 -0.30	15.80	15.00	15.30	7,163
06 Nov 12	15.60000 +0.10	15.80	15.20	15.60	2,985
05 Nov 12	15.50000 +0.00	15.50	15.20	15.40	6,338
02 Nov 12	15.50000 +0.00	16.00	15.20	15.60	2,536
01 Nov 12	15.50000 -0.10	15.80	15.30	15.80	2,417
31 Oct 12	15.60000 +0.20	15.90	15.30	15.60	5,571
26 Oct 12	15.40000 +0.00	15.80	15.20	15.40	3,900
25 Oct 12	15.40000 +0.10	15.50	15.20	15.40	1,993
24 Oct 12	15.30000 -0.10	15.50	15.20	15.30	1,656
23 Oct 12	15.40000 -0.30	15.60	15.10	15.60	5,375
22 Oct 12	15.70000 -0.10	16.30	15.60	15.70	4,096
19 Oct 12	15.80000 +0.00	16.20	15.50	15.70	5,755
18 Oct 12	15.80000 -0.50	16.20	15.50	16.13	7,521
17 Oct 12	16.30000 +0.50	16.60	15.70	15.70	5,346
16 Oct 12	15.80000 +0.40	16.20	15.40	15.70	4,994
15 Oct 12	15.40000 -0.20	15.70	15.30	15.63	3,965
12 Oct 12	15.60000 +0.10	16.40	15.00	15.70	6,977
11 Oct 12	15.50000 +0.01	15.70	15.10	15.70	10,879
10 Oct 12	15.49000 -0.41	16.00	15.30	15.70	7,243
09 Oct 12	15.90000 +0.00	16.10	15.70	15.70	4,682
08 Oct 12	15.90000 -0.40	16.50	15.50	16.50	6,883
05 Oct 12	16.30000 -0.20	16.50	16.00	16.50	4,555
04 Oct 12	16.50000 +0.30	16.50	16.00	16.10	6,468
03 Oct 12	16.20000 -0.20	16.50	16.00	16.40	5,249
02 Oct 12	16.40000 +0.20	16.70	16.10	16.10	3,649
01 Oct 12	16.20000 -0.10	16.90	16.10	16.40	5,248
28 Sep 12	16.30000 -0.10	16.60	16.20	16.36	5,777
27 Sep 12	16.40000 +0.00	16.60	16.00	16.40	3,952
26 Sep 12	16.40000 -0.30	17.50	16.30	16.70	2,310
25 Sep 12	16.70000 -0.20	17.50	16.20	16.90	7,804
24 Sep 12	16.90000 +0.70	17.00	16.00	16.00	8,458
21 Sep 12	16.20000 -0.60	17.00	16.20	16.80	8,602
20 Sep 12	16.80000 -0.10	17.00	16.30	16.51	9,270
19 Sep 12	16.90000 +0.00	17.10	16.10	16.80	8,426
18 Sep 12	16.90000 +0.10	17.00	14.50	16.80	27,745
17 Sep 12	16.80000 -0.80	17.70	16.70	17.20	10,961
14 Sep 12	17.60000 +0.00	18.10	17.50	17.90	10,483
13 Sep 12	17.60000 -0.10	17.80	17.56	17.80	1,596
12 Sep 12	17.70000 +0.00	17.80	17.50	17.50	1,931
11 Sep 12	17.70000 -0.20	18.10	17.30	17.90	5,237
10 Sep 12	17.90000 +0.30	18.40	17.40	17.40	14,870
07 Sep 12	17.60000 +0.10	17.90	17.20	17.20	5,720
06 Sep 12	17.50000 +0.50	17.80	16.90	17.00	12,064
05 Sep 12	17.00000 -0.06	17.10	16.80	16.80	2,555
04 Sep 12	17.06000 -0.35	17.70	16.90	17.70	5,500
31 Aug 12	17.40800 -0.19	18.00	17.10	18.00	3,007
30 Aug 12	17.60000 -0.20	18.00	17.40	17.70	7,426
29 Aug 12	17.80000 -0.10	18.10	17.60	18.00	3,886
28 Aug 12	17.90000 -0.10	18.20	17.70	17.90	11,291
27 Aug 12	18.00000 +0.00	18.40	17.60	18.00	12,625
24 Aug 12	18.00000 +0.80	18.40	17.20	17.20	11,697
23 Aug 12	17.20000 +0.30	17.80	16.80	16.80	6,741
22 Aug 12	16.90000 +0.10	17.00	16.50	16.60	3,698
21 Aug 12	16.80000 +0.10	17.00	16.50	16.50	6,788
20 Aug 12	16.70000 -0.29	17.00	16.30	17.00	4,535
17 Aug 12	16.98800 +0.29	17.00	16.70	16.90	5,574
16 Aug 12	16.70000 -0.30	17.20	16.50	17.00	11,128
15 Aug 12	17.00000 -0.60	17.32	16.80	17.30	11,672
14 Aug 12	17.60000 +0.00	18.00	17.00	17.60	7,837
13 Aug 12	17.60000 -0.40	18.20	17.50	18.20	5,012
10 Aug 12	18.00000 -0.10	18.50	17.50	18.20	5,722
09 Aug 12	18.10000 +1.10	19.00	17.30	17.30	14,514
08 Aug 12	17.00000 -3.90	20.30	16.20	20.30	76,818
07 Aug 12	20.90000 +0.00	21.80	20.90	21.00	10,598
06 Aug 12	20.90000 +0.20	21.70	20.80	20.80	5,215
03 Aug 12	20.70000 -0.10	23.30	20.40	21.20	27,396
02 Aug 12	20.80000 -3.20	22.70	20.00	22.70	67,784
01 Aug 12	24.00000 -3.60	29.60	22.90	27.70	37,332
31 Jul 12	27.60000 -1.80	29.50	27.60	29.50	21,259
30 Jul 12	29.40000 +1.80	32.40	28.10	29.60	57,169
27 Jul 12	27.60000 +3.70	30.80	24.50	24.50	61,645
26 Jul 12	23.90000 +0.90	27.00	23.90	26.10	18,957
25 Jul 12	23.00000 -1.80	24.73	23.00	24.60	5,263
24 Jul 12	24.80000 +1.68	25.90	23.40	23.40	21,783
23 Jul 12	23.12000 -0.98	23.60	22.10	23.60	8,729
20 Jul 12	24.10000 -3.30	26.40	23.60	26.20	37,146
19 Jul 12	27.40000 +6.00	35.00	23.90	24.40	136,695
18 Jul 12	21.40000 +0.90	22.10	20.30	20.50	7,983
17 Jul 12	20.50000 -0.90	22.10	19.90	21.20	4,885
16 Jul 12	21.40000 +0.20	22.00	20.70	21.00	1,704
13 Jul 12	21.20000 -0.40	22.00	21.01	21.60	3,655
12 Jul 12	21.60000 -0.30	22.08	21.60	21.60	548
11 Jul 12	21.90000 -0.10	22.40	21.60	22.30	2,210
10 Jul 12	22.00000 -0.50	23.10	22.00	23.10	3,810
09 Jul 12	22.50000 +0.30	23.20	22.00	22.00	3,824
06 Jul 12	22.20000 -0.20	22.60	21.10	22.38	3,547
05 Jul 12	22.40000 +0.50	22.70	21.30	22.10	5,641
03 Jul 12	21.90000 -0.50	22.40	21.61	22.00	1,864
02 Jul 12	22.40000 -0.70	23.10	21.00	23.10	9,985
29 Jun 12	23.10000 -0.20	26.00	22.20	23.30	11,632
28 Jun 12	23.30000 -0.20	27.00	22.00	24.90	24,950
27 Jun 12	23.50000 +1.00	28.00	23.00	24.00	79,175
26 Jun 12	22.49900 +3.70	23.50	18.80	18.80	13,681
25 Jun 12	18.80000 -0.10	18.80	17.80	18.70	1,458
22 Jun 12	18.90000 +1.10	18.90	18.00	18.10	1,709
21 Jun 12	17.80000 -1.70	19.50	17.80	19.50	6,018
20 Jun 12	19.50000 +0.30	19.60	19.10	19.10	1,617
19 Jun 12	19.20000 +0.40	19.50	18.50	18.50	2,017
18 Jun 12	18.80000 +0.70	18.90	18.00	18.00	4,499
15 Jun 12	18.10000 -0.50	18.70	18.00	18.40	3,615
14 Jun 12	18.60100 -0.10	19.00	18.50	18.90	1,060
13 Jun 12	18.70000 -0.20	19.40	18.10	18.10	1,570
12 Jun 12	18.90000 -0.40	19.30	18.39	19.30	972
11 Jun 12	19.30100 -0.60	19.90	19.30	19.90	570
08 Jun 12	19.90000 -0.80	20.60	19.30	20.50	4,545
07 Jun 12	20.69500 +1.39	21.40	19.40	19.40	5,447
06 Jun 12	19.30900 +0.51	19.50	19.00	19.00	869
05 Jun 12	18.80000 +0.90	19.60	18.20	18.20	1,769
04 Jun 12	17.90000 -1.00	19.60	17.60	18.30	6,622
01 Jun 12	18.90000 -0.90	21.00	18.70	19.90	4,310
31 May 12	19.80000 -0.60	20.70	19.80	20.70	2,614
30 May 12	20.40000 -0.10	20.70	20.00	20.20	745
29 May 12	20.50000 -0.60	21.50	20.30	21.10	5,928
25 May 12	21.10000 +0.60	21.20	20.20	20.60	1,957
24 May 12	20.50000 -0.10	21.00	19.50	20.70	2,975
23 May 12	20.60000 -0.30	21.00	20.40	20.70	2,142
22 May 12	20.90000 +0.60	21.40	20.00	20.50	2,067
21 May 12	20.30000 +0.30	20.90	19.00	20.10	4,134
18 May 12	20.00000 -1.25	21.50	19.90	21.50	5,206
17 May 12	21.25000 -0.45	22.00	21.00	21.80	1,841
16 May 12	21.70000 +0.30	22.40	21.30	21.80	3,174
15 May 12	21.40000 +0.10	21.90	20.30	21.20	6,680
14 May 12	21.30000 -0.60	22.00	21.10	21.90	1,206
11 May 12	21.90000 +0.30	22.10	21.20	21.50	1,147
10 May 12	21.60000 -0.10	21.80	21.20	21.60	1,363
09 May 12	21.70000 -1.20	23.00	21.14	22.80	5,232
08 May 12	22.90000 +0.70	24.50	22.60	23.00	13,355
07 May 12	22.20000 +1.00	22.80	21.40	21.50	5,605
04 May 12	21.20000 -1.00	22.10	21.20	22.10	2,243
03 May 12	22.20000 -0.30	22.90	21.70	22.00	3,785
02 May 12	22.50000 +0.00	23.60	21.60	21.70	2,229
01 May 12	22.50000 -0.50	24.30	21.80	22.80	6,857
30 Apr 12	23.00000 -1.00	24.00	23.00	23.90	6,328
27 Apr 12	24.00000 -0.40	24.90	23.80	24.90	3,308
26 Apr 12	24.40000 +0.20	24.90	23.50	24.80	5,999
25 Apr 12	24.20000 -0.40	25.00	22.90	24.90	18,715
24 Apr 12	24.60000 +1.60	25.50	23.10	24.20	33,594
23 Apr 12	23.00000 +1.30	23.40	21.50	21.50	23,212
20 Apr 12	21.70000 +0.60	21.80	21.40	21.40	5,270
19 Apr 12	21.10000 +0.70	21.50	20.30	20.30	7,363
18 Apr 12	20.40000 -0.90	21.40	20.10	21.40	9,171
17 Apr 12	21.30000 +1.80	22.00	20.00	20.00	21,132
16 Apr 12	19.50000 +1.20	20.00	18.50	19.00	7,344
13 Apr 12	18.30000 +1.50	18.80	16.80	16.80	4,781
12 Apr 12	16.80000 +0.00	17.10	16.20	16.90	2,428
11 Apr 12	16.80000 +0.60	17.00	16.00	16.20	2,918
10 Apr 12	16.20000 +0.50	17.00	15.70	15.70	3,762
09 Apr 12	15.70000 -0.30	16.10	14.70	16.00	5,049
05 Apr 12	16.00000 -1.00	17.30	16.00	16.60	8,754
04 Apr 12	17.00000 -0.60	18.00	16.60	17.80	5,289
03 Apr 12	17.60000 -0.85	18.80	17.60	18.80	6,156
02 Apr 12	18.45000 -0.15	19.20	18.00	19.20	7,389
30 Mar 12	18.60000 -1.10	20.40	18.30	19.70	8,800
29 Mar 12	19.70000 -0.80	20.70	19.20	20.50	7,392
28 Mar 12	20.50000 -4.47	23.80	19.70	23.50	46,793
27 Mar 12	24.97000 +6.67	26.00	19.60	20.50	86,802
26 Mar 12	18.30000 +2.20	18.70	16.10	16.30	11,405
23 Mar 12	16.10000 +0.30	16.20	15.55	15.80	2,332
22 Mar 12	15.80000 +0.20	15.90	15.10	15.60	4,122
21 Mar 12	15.60000 -0.10	16.30	15.30	16.00	2,819
20 Mar 12	15.70000 -0.80	16.60	15.70	16.60	4,438
19 Mar 12	16.50000 -0.90	17.60	15.90	17.60	9,226
16 Mar 12	17.40000 +0.50	18.50	17.00	17.00	2,943
15 Mar 12	16.90000 -1.10	17.80	16.60	17.80	3,845
14 Mar 12	18.00000 +0.20	19.19	17.10	17.80	4,356
13 Mar 12	17.79900 +0.30	18.40	17.60	17.70	4,307
12 Mar 12	17.50000 +0.40	17.90	17.20	17.60	3,178
09 Mar 12	17.10000 -0.80	18.30	17.00	17.90	7,256
08 Mar 12	17.90000 -0.20	18.50	17.70	18.40	3,488
07 Mar 12	18.10000 -1.10	19.50	17.50	19.00	4,435
06 Mar 12	19.20000 -1.80	22.10	18.80	20.60	22,151
05 Mar 12	21.00000 +1.50	22.00	18.30	19.50	27,139
02 Mar 12	19.50000 -0.90	21.30	19.50	20.10	9,583
01 Mar 12	20.40000 -1.00	21.89	20.10	21.70	7,477
29 Feb 12	21.40000 -2.80	24.40	20.50	24.30	29,389
28 Feb 12	24.20000 +2.70	28.50	23.10	28.00	90,815
27 Feb 12	21.50000 +4.10	24.30	20.00	22.50	66,711
24 Feb 12	17.40000 +5.70	17.40	11.80	11.80	45,029
23 Feb 12	11.70000 +0.05	11.90	11.60	11.80	1,869
22 Feb 12	11.65000 +0.15	12.00	11.20	11.30	4,264
21 Feb 12	11.50000 -0.10	11.80	11.20	11.80	1,238
17 Feb 12	11.60000 +0.10	12.00	11.50	11.50	2,714
16 Feb 12	11.50000 -0.10	11.70	11.20	11.60	2,777
15 Feb 12	11.60000 +0.00	11.90	11.40	11.90	2,949
14 Feb 12	11.60000 -0.40	11.90	11.50	11.80	2,580
13 Feb 12	12.00000 -0.31	13.30	11.60	12.20	2,576
10 Feb 12	12.31000 -0.09	12.50	12.10	12.30	1,734
09 Feb 12	12.40000 +0.00	13.00	11.60	11.60	5,517
08 Feb 12	12.40000 -0.40	12.80	11.40	12.80	10,502
07 Feb 12	12.80000 -0.20	13.60	12.50	13.20	6,339
06 Feb 12	13.00000 +0.30	13.40	12.60	12.60	7,215
03 Feb 12	12.70000 +0.30	13.60	11.90	11.90	11,035
02 Feb 12	12.40000 +0.70	12.40	11.90	12.00	4,121
01 Feb 12	11.70000 -0.30	12.30	11.35	12.00	3,187
31 Jan 12	12.00000 +0.20	12.00	11.50	11.65	2,879
30 Jan 12	11.80000 -0.30	12.00	11.30	12.00	2,739
27 Jan 12	12.10000 +0.50	12.30	11.30	11.50	6,584
26 Jan 12	11.60000 -0.49	11.90	11.20	11.90	9,845
25 Jan 12	12.09000 +0.09	12.20	11.60	12.20	11,590
24 Jan 12	12.00000 +0.00	12.20	11.91	12.00	4,257
23 Jan 12	12.00000 +0.20	12.10	11.60	11.60	3,897
20 Jan 12	11.80000 -0.10	12.00	11.60	11.90	3,192
19 Jan 12	11.90000 +0.00	12.20	11.51	11.80	8,025
18 Jan 12	11.90000 +0.20	12.10	11.70	11.80	2,997
17 Jan 12	11.70000 -0.30	12.10	11.70	12.10	1,205
13 Jan 12	12.00000 +0.00	12.20	11.80	12.00	1,888
12 Jan 12	12.00000 +0.20	12.10	11.50	11.70	5,723
11 Jan 12	11.80000 -0.50	12.50	11.70	12.50	3,644
10 Jan 12	12.30000 -0.10	12.40	11.81	12.40	4,793
09 Jan 12	12.40000 +0.30	12.40	12.00	12.00	5,034
06 Jan 12	12.10000 +0.40	12.30	11.60	11.80	5,373
05 Jan 12	11.70000 -0.20	12.10	11.50	12.00	2,485
04 Jan 12	11.90000 +0.40	11.90	11.40	11.80	3,570
03 Jan 12	11.50000 +0.40	11.90	11.10	11.30	4,211
30 Dec 11	11.10000 +0.10	11.10	10.30	11.00	10,482
29 Dec 11	11.00000 -0.40	11.50	10.80	11.20	5,940
28 Dec 11	11.40000 -0.70	12.00	11.20	12.00	3,350
27 Dec 11	12.10000 -0.20	12.70	12.00	12.30	1,539
23 Dec 11	12.30000 +0.00	12.70	12.00	12.70	9,902
22 Dec 11	12.30000 +0.40	13.19	11.90	12.00	9,818
21 Dec 11	11.90000 +0.10	12.00	11.50	11.50	5,579
20 Dec 11	11.80000 +0.80	11.90	11.00	11.00	7,963
19 Dec 11	11.00000 -0.50	12.00	11.00	11.30	6,701
16 Dec 11	11.50000 -0.25	12.00	11.50	11.50	3,054
15 Dec 11	11.75000 +0.05	12.00	11.70	11.70	3,954
14 Dec 11	11.70000 -0.30	11.90	11.00	11.60	7,898
13 Dec 11	12.00000 -1.50	13.60	11.88	13.60	6,085
12 Dec 11	13.50000 +0.92	13.90	12.00	12.50	15,391
09 Dec 11	12.58000 -0.22	13.07	11.80	12.50	10,543
08 Dec 11	12.80000 -0.40	13.50	12.80	13.10	6,926
07 Dec 11	13.20000 +0.00	13.40	12.90	13.10	3,679
06 Dec 11	13.20000 +0.00	13.70	12.50	13.00	7,942
05 Dec 11	13.20000 -0.80	14.00	12.40	14.00	11,296
02 Dec 11	14.00000 -0.10	15.60	13.71	14.90	15,053
01 Dec 11	14.10000 -0.30	14.40	13.70	14.10	5,042
30 Nov 11	14.40000 +1.00	14.40	12.81	13.90	12,373
29 Nov 11	13.40000 +1.30	13.90	11.90	12.40	10,160
28 Nov 11	12.10000 +0.10	12.40	11.90	12.10	7,724
25 Nov 11	12.00000 +0.20	12.29	11.80	12.00	8,736
23 Nov 11	11.80000 +0.00	12.00	11.00	12.00	13,136
22 Nov 11	11.80000 +1.00	12.60	11.40	11.50	17,568
21 Nov 11	10.80000 -1.80	12.50	10.20	12.50	24,896
18 Nov 11	12.60000 -0.80	13.50	12.60	13.10	7,784
17 Nov 11	13.40000 +0.00	14.60	13.00	14.60	7,746
16 Nov 11	13.40000 -0.60	14.60	13.30	14.00	14,602
15 Nov 11	14.00000 -1.90	15.80	13.60	15.80	40,072
14 Nov 11	15.90000 -4.35	20.90	15.21	18.20	50,807
11 Nov 11	20.25000 -19.05	39.40	14.00	39.00	133,112
10 Nov 11	39.30000 -2.30	42.01	39.20	41.90	10,549
09 Nov 11	41.60000 -0.60	41.60	39.00	41.30	11,135
08 Nov 11	42.20000 -1.80	44.95	40.61	43.50	20,416
07 Nov 11	44.00000 +2.60	45.00	40.30	41.00	20,311
04 Nov 11	41.40000 -4.50	46.00	40.20	45.40	30,570
03 Nov 11	45.90000 -0.40	47.90	44.90	47.20	16,038
02 Nov 11	46.30000 -0.30	48.10	45.60	47.60	11,751
01 Nov 11	46.60000 +0.70	47.10	43.50	44.80	9,288
31 Oct 11	45.90000 -0.20	47.50	44.51	46.60	17,658
28 Oct 11	46.10000 +5.00	47.00	40.80	40.90	23,813
27 Oct 11	41.10000 -0.10	42.00	40.80	42.00	8,523
26 Oct 11	41.20000 +1.10	41.40	40.29	40.90	2,288
25 Oct 11	40.10000 -1.40	41.50	40.10	41.50	2,944
24 Oct 11	41.49900 +0.00	42.00	41.16	41.60	7,722
21 Oct 11	41.50000 +0.33	42.50	40.50	42.50	6,890
20 Oct 11	41.17100 +1.37	41.20	38.60	39.90	6,135
19 Oct 11	39.80000 +0.50	40.50	38.50	39.40	5,086
18 Oct 11	39.30000 -1.60	40.70	39.00	40.50	7,456
17 Oct 11	40.90000 -0.30	41.00	40.00	41.00	3,524
14 Oct 11	41.20000 +0.10	41.70	40.00	41.30	4,922
13 Oct 11	41.10000 -0.10	41.50	40.00	40.90	2,375
12 Oct 11	41.20000 -1.20	43.60	40.50	42.70	9,198
11 Oct 11	42.40000 +1.40	43.10	40.30	41.40	7,969
10 Oct 11	41.00000 +1.70	42.50	39.70	40.20	7,507
07 Oct 11	39.30000 -0.40	40.80	38.40	39.60	2,467
06 Oct 11	39.69900 +2.40	39.70	37.70	37.80	4,448
05 Oct 11	37.30000 -0.60	40.30	36.60	38.00	8,271
04 Oct 11	37.90000 -1.60	39.50	36.60	39.50	6,591
03 Oct 11	39.50000 -3.20	43.20	39.10	42.10	11,801
30 Sep 11	42.70000 -0.90	44.30	42.00	43.70	3,228
29 Sep 11	43.60000 -0.40	46.10	43.50	44.70	7,076
28 Sep 11	44.00000 +0.50	44.80	43.00	44.30	6,426
27 Sep 11	43.50000 +1.60	44.00	41.60	42.30	6,953
26 Sep 11	41.90000 +0.60	41.90	41.40	41.50	3,472
23 Sep 11	41.30000 -1.40	43.39	41.00	42.90	7,446
22 Sep 11	42.70000 -1.70	43.90	42.70	43.60	3,852
21 Sep 11	44.40000 -0.60	45.60	43.99	45.50	3,621
20 Sep 11	45.00000 +0.70	45.00	43.50	44.40	3,270
19 Sep 11	44.30000 -0.10	44.80	43.10	43.60	3,190
16 Sep 11	44.40000 +0.40	44.58	43.20	44.00	3,202
15 Sep 11	44.00000 +0.40	45.80	43.60	43.60	3,454
14 Sep 11	43.60000 +0.50	44.00	42.00	42.70	4,908
13 Sep 11	43.10000 +0.00	43.60	43.00	43.10	2,069
12 Sep 11	43.10000 -1.20	43.90	43.10	43.20	2,028
09 Sep 11	44.30000 -1.05	46.40	43.90	45.10	4,199
08 Sep 11	45.34600 +0.25	45.70	45.00	45.10	1,662
07 Sep 11	45.10000 +1.00	45.80	43.80	44.50	2,159
06 Sep 11	44.10000 -0.30	44.50	43.40	44.00	1,494
02 Sep 11	44.40000 +0.10	44.50	43.30	43.30	1,105
01 Sep 11	44.30000 -0.20	44.90	43.10	43.50	1,187
31 Aug 11	44.50000 -0.90	45.70	43.78	45.70	3,337
30 Aug 11	45.40000 -0.80	47.40	45.00	46.10	4,453
29 Aug 11	46.20000 +1.90	46.90	44.50	44.80	4,824
26 Aug 11	44.30000 +0.90	44.80	42.90	42.90	2,724
25 Aug 11	43.40000 -0.70	44.20	43.00	44.20	1,202
24 Aug 11	44.10000 +0.80	44.50	42.94	42.94	3,469
23 Aug 11	43.30000 -0.10	43.30	41.70	43.10	2,261
22 Aug 11	43.40000 -0.20	44.40	42.50	43.90	2,622
19 Aug 11	43.60000 -0.45	44.80	43.50	44.00	1,522
18 Aug 11	44.05000 -0.05	44.60	43.10	43.40	2,019
17 Aug 11	44.10000 -0.20	45.59	42.90	45.10	3,756
16 Aug 11	44.30000 +1.70	44.60	42.60	42.60	3,000
15 Aug 11	42.60000 +0.50	43.80	42.30	42.40	2,521
12 Aug 11	42.10000 +0.00	43.10	41.90	42.50	1,763
11 Aug 11	42.10000 +0.60	42.65	41.00	41.50	4,084
10 Aug 11	41.50000 -0.30	41.80	40.60	41.20	4,405
09 Aug 11	41.80000 +0.50	42.70	40.70	41.40	7,479
08 Aug 11	41.30000 -1.40	42.00	40.00	40.00	16,612
05 Aug 11	42.70000 -1.14	43.80	40.00	43.80	12,252
04 Aug 11	43.84000 -3.76	47.30	43.20	47.30	9,197
03 Aug 11	47.60000 +0.50	47.80	45.90	47.20	2,073
02 Aug 11	47.10000 -1.30	48.70	46.90	48.30	4,262
01 Aug 11	48.40000 +1.40	49.40	47.40	47.60	3,800
29 Jul 11	47.00000 +0.00	47.30	46.50	47.00	1,298
28 Jul 11	47.00000 +0.10	47.60	46.91	47.30	2,004
27 Jul 11	46.90000 -1.90	48.50	45.60	47.90	6,427
26 Jul 11	48.80000 -0.30	49.30	47.70	49.30	1,665
25 Jul 11	49.10000 -1.79	49.80	47.70	49.70	8,673
22 Jul 11	50.89000 +0.39	50.90	50.20	50.70	6,396
21 Jul 11	50.50000 +0.30	51.00	48.20	50.40	3,816
20 Jul 11	50.20000 -0.10	50.90	50.20	50.80	2,000
19 Jul 11	50.30000 +1.30	50.70	48.50	49.50	5,301
18 Jul 11	49.00000 -1.50	50.40	48.00	50.20	8,879
15 Jul 11	50.50000 -1.10	51.60	49.60	51.60	12,329
14 Jul 11	51.60000 +1.40	52.30	50.40	50.50	15,902
13 Jul 11	50.20000 +0.70	50.50	49.60	49.60	6,784
12 Jul 11	49.50000 +1.30	49.90	48.20	48.20	5,764
11 Jul 11	48.20000 -0.50	48.70	47.60	48.40	4,068
08 Jul 11	48.70000 +0.90	48.90	45.50	48.90	6,710
07 Jul 11	47.80000 +2.50	47.80	45.50	45.70	7,200
06 Jul 11	45.30000 +0.60	46.10	43.70	44.80	5,507
05 Jul 11	44.70000 +1.70	44.80	42.70	42.70	4,739
01 Jul 11	43.00000 +0.20	43.30	42.50	42.80	3,074
30 Jun 11	42.80000 +0.50	42.80	42.10	42.70	1,785
29 Jun 11	42.30000 +1.40	42.70	41.00	41.20	4,646
28 Jun 11	40.90000 -1.30	41.77	40.10	41.50	7,056
27 Jun 11	42.20000 -0.90	43.70	41.90	42.90	4,299
24 Jun 11	43.10000 +0.60	43.30	41.80	42.30	3,467
23 Jun 11	42.50000 +0.40	42.50	41.00	41.50	3,011
22 Jun 11	42.10000 +1.10	42.50	40.80	41.00	2,382
21 Jun 11	41.00000 +1.00	41.00	39.70	39.90	2,353
20 Jun 11	40.00000 -0.30	40.50	39.80	40.50	2,470
17 Jun 11	40.30000 +0.35	40.50	39.70	40.50	2,682
16 Jun 11	39.95000 -0.25	41.20	39.95	40.50	645
15 Jun 11	40.20000 +0.20	41.70	39.70	39.70	3,350
14 Jun 11	40.00000 +1.00	41.60	39.00	41.50	5,581
13 Jun 11	39.00000 -1.60	41.80	39.00	41.80	3,811
10 Jun 11	40.60000 -1.80	42.90	40.60	42.40	3,965
09 Jun 11	42.40000 -0.10	42.90	41.20	42.50	5,650
08 Jun 11	42.50000 -0.50	44.60	42.10	43.00	5,377
07 Jun 11	43.00000 -0.30	43.90	42.70	43.50	3,382
06 Jun 11	43.30000 -0.20	44.00	42.50	43.40	8,711
03 Jun 11	43.50000 +0.50	45.30	43.00	43.10	9,669
02 Jun 11	43.00000 -2.00	45.00	43.00	44.40	5,473
01 Jun 11	45.00000 +0.30	45.50	43.50	45.30	8,494
31 May 11	44.70000 +1.50	45.40	41.50	43.90	20,806
27 May 11	43.20000 +1.20	43.96	42.30	42.30	5,298
26 May 11	42.00000 +0.50	43.10	41.69	41.70	4,618
25 May 11	41.50000 +1.00	43.10	40.99	41.00	9,408
24 May 11	40.50000 +1.20	41.10	37.70	38.90	12,094
23 May 11	39.30000 -1.20	41.00	38.60	41.00	6,345
20 May 11	40.50000 +1.50	41.70	39.00	39.40	8,141
19 May 11	39.00000 +3.60	39.80	35.70	35.70	13,322
18 May 11	35.40000 +0.20	36.20	35.00	35.20	11,473
17 May 11	35.20000 -2.60	39.50	35.20	38.00	9,497
16 May 11	37.80000 -0.70	39.60	37.80	38.70	6,633
13 May 11	38.50000 -0.30	39.40	38.30	39.40	3,312
12 May 11	38.80000 -0.50	39.50	38.40	39.20	4,052
11 May 11	39.30000 +1.10	40.40	38.00	38.50	5,468
10 May 11	38.20000 -2.00	40.21	37.80	40.20	9,910
09 May 11	40.20000 -1.80	42.30	40.10	42.30	6,632
06 May 11	42.00000 +0.80	42.50	40.20	41.80	2,463
05 May 11	41.20000 -1.30	42.24	40.40	42.20	5,318
04 May 11	42.50000 -1.20	44.50	41.60	43.50	8,864
03 May 11	43.70000 -0.30	46.80	43.50	44.50	11,899
02 May 11	44.00000 +0.40	44.70	43.20	43.50	2,967
29 Apr 11	43.60000 +0.00	43.90	43.10	43.40	3,257
28 Apr 11	43.60000 +0.20	43.90	42.70	43.40	2,918
27 Apr 11	43.40000 -0.20	43.90	42.50	43.90	2,723
26 Apr 11	43.60000 +0.10	43.80	42.50	43.30	1,844
25 Apr 11	43.50000 -0.30	43.80	42.90	43.60	3,350
21 Apr 11	43.80000 +0.00	44.40	43.40	43.50	3,144
20 Apr 11	43.80000 +0.00	44.10	42.80	43.70	3,074
19 Apr 11	43.80000 +0.20	44.50	43.10	43.60	3,132
18 Apr 11	43.60000 -0.20	43.80	41.00	43.60	6,854
15 Apr 11	43.80000 -1.20	45.60	43.30	45.30	13,577
14 Apr 11	45.00000 +1.50	45.00	43.10	43.10	4,828
13 Apr 11	43.50000 +0.00	44.10	42.80	43.80	7,013
12 Apr 11	43.50000 +1.90	44.30	42.00	42.00	12,850
11 Apr 11	41.60000 +2.10	41.70	39.21	39.50	10,025
08 Apr 11	39.50000 -0.10	40.00	39.30	39.50	1,092
07 Apr 11	39.60000 +0.20	40.00	39.40	39.50	3,749
06 Apr 11	39.40000 -0.10	40.09	39.30	39.50	3,069
05 Apr 11	39.50000 -0.50	40.40	39.00	39.70	2,225
04 Apr 11	39.99900 +0.30	40.50	39.40	40.00	3,999
01 Apr 11	39.70000 +0.50	40.30	38.80	39.20	3,272
31 Mar 11	39.20000 +0.00	39.30	38.60	38.90	807
30 Mar 11	39.19900 +0.60	39.30	38.60	39.10	1,843
29 Mar 11	38.60000 -0.50	39.10	38.00	39.00	3,946
28 Mar 11	39.10000 -0.10	39.40	38.70	39.20	2,000
25 Mar 11	39.20000 -1.40	40.80	39.00	40.80	4,132
24 Mar 11	40.60000 +1.10	40.90	39.01	39.50	4,115
23 Mar 11	39.50000 +0.40	39.60	38.80	39.01	3,178
22 Mar 11	39.10000 +0.00	40.00	39.10	39.40	976
21 Mar 11	39.10000 -0.70	39.70	38.80	39.70	3,530
18 Mar 11	39.80000 +0.80	39.90	38.90	38.90	2,356
17 Mar 11	39.00000 -0.10	39.60	39.00	39.60	844
16 Mar 11	39.10000 -1.60	40.70	38.70	40.70	3,259
15 Mar 11	40.70000 +0.12	40.80	37.90	39.70	10,203
14 Mar 11	40.58000 +0.58	40.90	39.90	39.90	3,824
11 Mar 11	40.00000 +1.02	40.00	38.50	38.50	2,888
10 Mar 11	38.98000 -0.02	39.40	37.80	39.00	9,428
09 Mar 11	39.00000 -0.80	40.30	39.00	40.00	2,991
08 Mar 11	39.80000 +1.30	40.80	37.90	38.70	12,202
07 Mar 11	38.50000 -0.20	39.00	38.50	38.60	1,526
04 Mar 11	38.70000 +0.20	39.00	38.10	39.00	1,850
03 Mar 11	38.50000 -0.20	39.40	38.20	38.80	4,212
02 Mar 11	38.70000 -0.70	39.60	37.80	39.50	5,796
01 Mar 11	39.40000 -0.10	39.60	38.80	39.60	3,307
28 Feb 11	39.50000 +1.10	40.50	38.50	38.90	9,714
25 Feb 11	38.40000 +0.30	38.80	38.00	38.10	6,369
24 Feb 11	38.10000 +0.00	38.80	37.80	37.90	1,503
23 Feb 11	38.10000 +0.10	40.00	37.50	38.00	5,557
22 Feb 11	38.00000 -0.40	38.60	37.60	38.00	6,641
18 Feb 11	38.40000 -0.20	39.01	38.00	38.30	6,889
17 Feb 11	38.60000 +0.10	39.10	37.90	38.70	4,996
16 Feb 11	38.50000 -2.30	40.80	37.50	40.80	14,523
15 Feb 11	40.80000 +0.10	41.20	39.55	40.30	2,420
14 Feb 11	40.70000 +0.60	40.90	38.60	40.00	5,889
11 Feb 11	40.10000 -0.90	41.20	39.00	41.10	11,237
10 Feb 11	41.00000 +0.00	41.80	40.00	40.10	6,780
09 Feb 11	41.00000 -1.50	42.30	41.00	41.40	5,047
08 Feb 11	42.50000 +1.50	42.50	40.30	42.00	7,930
07 Feb 11	41.00000 -3.20	45.10	40.25	44.50	25,840
04 Feb 11	44.20000 -4.10	48.00	44.00	47.60	21,779
03 Feb 11	48.30000 +1.00	50.00	47.10	47.10	13,208
02 Feb 11	47.30000 -0.80	48.00	45.00	46.50	10,740
01 Feb 11	48.10000 -1.90	50.00	46.60	49.90	20,716
31 Jan 11	50.00000 +1.20	50.40	47.30	49.00	12,358
28 Jan 11	48.80000 +1.20	49.00	46.80	48.30	12,045
27 Jan 11	47.60000 +2.10	48.30	45.80	45.89	8,449
26 Jan 11	45.50000 +0.50	46.80	45.45	46.00	5,629
25 Jan 11	45.00000 +0.00	45.50	44.60	45.00	5,049
24 Jan 11	45.00000 -0.30	46.30	44.70	45.00	9,520
21 Jan 11	45.30000 -1.60	46.80	43.00	46.30	15,441
20 Jan 11	46.90000 -1.60	49.10	46.20	49.10	6,095
19 Jan 11	48.50000 -0.60	49.20	45.80	47.60	10,327
18 Jan 11	49.10000 -0.90	49.90	46.70	49.50	12,399
14 Jan 11	50.00000 -0.20	50.20	49.50	50.20	4,214
13 Jan 11	50.20000 -0.20	51.50	49.80	50.80	6,069
12 Jan 11	50.40000 -0.10	51.00	50.20	50.80	1,969
11 Jan 11	50.50000 -0.40	51.00	49.10	51.00	5,824
10 Jan 11	50.90000 +1.00	51.00	49.90	50.70	4,771
07 Jan 11	49.90000 -0.60	50.80	49.00	50.60	11,003
06 Jan 11	50.50000 -0.10	50.80	50.00	50.80	4,833
05 Jan 11	50.60000 +0.40	50.80	50.00	50.10	6,915
04 Jan 11	50.20000 -0.30	51.50	50.00	50.30	11,386
03 Jan 11	50.50000 -0.60	51.10	50.00	50.80	15,149
31 Dec 10	51.10000 +0.60	51.40	50.20	50.50	8,589
30 Dec 10	50.50000 -0.32	51.35	50.21	50.50	15,815
29 Dec 10	50.82000 -0.98	51.90	50.50	51.40	16,074
28 Dec 10	51.80000 -0.10	52.90	50.10	51.50	28,306
27 Dec 10	51.90000 -11.70	52.00	42.60	48.50	121,138
23 Dec 10	63.60000 -1.10	66.00	62.10	65.00	22,643
22 Dec 10	64.70000 -2.60	72.20	63.60	68.00	53,362
21 Dec 10	67.30000 +8.50	67.70	58.90	59.40	47,864
20 Dec 10	58.80000 +1.80	59.40	56.50	57.90	17,060
17 Dec 10	57.00000 -0.80	59.00	57.00	57.15	22,984
16 Dec 10	57.80000 +2.10	57.80	54.10	55.70	7,407
15 Dec 10	55.70000 +0.40	55.80	54.80	54.90	5,080
14 Dec 10	55.30000 -0.60	56.40	53.90	56.40	6,552
13 Dec 10	55.90000 -0.30	57.80	55.10	56.00	14,077
10 Dec 10	56.20000 +3.80	56.40	52.50	52.80	9,528
09 Dec 10	52.40000 -2.90	54.20	51.10	53.70	24,313
08 Dec 10	55.30000 -3.30	58.80	54.90	58.80	13,998
07 Dec 10	58.60000 -0.10	59.70	58.00	59.30	12,612
06 Dec 10	58.70000 +5.70	60.70	53.50	54.00	23,527
03 Dec 10	53.00000 -0.20	53.50	52.00	53.00	7,416
02 Dec 10	53.20000 -0.70	55.80	53.00	54.50	9,220
01 Dec 10	53.90000 +2.40	54.30	52.90	54.30	6,207
30 Nov 10	51.50000 -0.60	53.00	51.50	52.30	7,428
29 Nov 10	52.10000 -2.64	56.01	51.50	53.60	11,435
26 Nov 10	54.74000 -0.06	56.50	53.00	54.50	4,975
24 Nov 10	54.80000 -1.00	57.50	54.70	57.50	7,369
23 Nov 10	55.80000 +4.00	55.80	51.20	51.80	10,067
22 Nov 10	51.80000 -2.60	53.20	51.30	53.20	11,395
19 Nov 10	54.39900 +2.60	54.49	50.10	51.10	14,868
18 Nov 10	51.80000 -0.70	53.00	51.30	52.50	8,806
17 Nov 10	52.50000 -1.30	54.20	52.20	54.20	4,601
16 Nov 10	53.80000 -0.10	53.90	52.80	53.40	11,900
15 Nov 10	53.90000 +0.10	55.00	52.50	54.00	10,023
12 Nov 10	53.80000 -1.50	55.60	51.20	55.60	14,732
11 Nov 10	55.30000 -2.50	58.20	55.30	57.90	5,692
10 Nov 10	57.80000 +0.20	58.50	57.00	58.10	8,743
09 Nov 10	57.60000 -1.20	58.30	56.80	58.00	18,303
08 Nov 10	58.80000 -0.99	61.30	58.40	59.80	16,166
05 Nov 10	59.79000 +1.29	60.00	56.60	59.00	11,589
04 Nov 10	58.50000 +0.50	59.00	57.00	57.50	11,368
03 Nov 10	58.00000 +0.20	59.00	57.50	57.80	7,096
02 Nov 10	57.80000 +0.60	58.60	56.90	58.00	6,742
01 Nov 10	57.20000 -0.90	59.00	57.20	58.90	8,831
29 Oct 10	58.10000 -0.80	59.70	57.90	59.70	7,973
28 Oct 10	58.90000 +1.40	60.00	57.70	58.00	11,686
27 Oct 10	57.50000 -0.10	58.10	57.20	57.60	7,211
26 Oct 10	57.60000 -0.50	59.40	56.80	59.40	7,979
25 Oct 10	58.10000 +2.10	60.00	55.30	57.90	20,683
22 Oct 10	56.00000 -2.90	59.60	53.00	59.60	25,849
21 Oct 10	58.90000 +0.00	61.10	57.10	59.90	16,823
20 Oct 10	58.90000 +2.80	59.00	56.00	56.00	11,008
19 Oct 10	56.10000 -3.60	60.20	56.00	60.00	16,939
18 Oct 10	59.70000 +4.20	60.80	56.11	58.80	32,391
15 Oct 10	55.50000 +3.40	57.80	52.09	52.10	14,925
14 Oct 10	52.10000 +2.70	52.90	49.80	49.80	9,748
13 Oct 10	49.40000 +0.90	50.20	48.90	49.60	7,683
12 Oct 10	48.50000 +1.30	49.70	47.50	47.60	10,329
11 Oct 10	47.20000 +0.70	47.80	46.30	46.50	8,464
08 Oct 10	46.50000 +0.50	46.50	45.70	46.40	8,202
07 Oct 10	46.00000 +0.00	46.50	45.10	46.50	4,145
06 Oct 10	46.00000 +0.00	46.40	45.00	46.20	12,179
05 Oct 10	46.00000 +0.60	46.30	45.50	46.00	10,344
04 Oct 10	45.40000 +0.80	46.00	44.90	45.00	13,289
01 Oct 10	44.60000 +0.80	44.60	42.80	44.40	4,680
30 Sep 10	43.80000 -0.70	44.70	43.60	44.60	2,793
29 Sep 10	44.50000 -0.30	45.20	43.20	45.00	12,010
28 Sep 10	44.80000 +0.50	44.80	43.60	43.80	8,015
27 Sep 10	44.30000 +0.15	45.00	42.50	44.40	3,874
24 Sep 10	44.15000 +0.65	44.80	42.80	43.50	22,134
23 Sep 10	43.50000 +0.70	45.39	42.50	43.70	5,907
22 Sep 10	42.80000 +0.80	43.30	39.10	42.80	5,114
21 Sep 10	42.00000 +0.40	43.70	41.50	41.90	8,362
20 Sep 10	41.60000 -0.90	44.50	40.80	42.30	7,677
17 Sep 10	42.50000 +3.50	44.60	39.20	39.80	10,233
16 Sep 10	39.00000 +1.80	40.49	36.50	36.50	12,261
15 Sep 10	37.20000 +2.20	38.50	35.10	35.10	7,423
14 Sep 10	35.00000 +0.30	35.00	34.30	34.90	548
13 Sep 10	34.70000 +0.40	34.80	34.50	34.70	3,149
10 Sep 10	34.30000 -0.80	36.00	34.30	35.50	4,971
09 Sep 10	35.10000 -0.20	36.50	34.90	35.90	3,215
08 Sep 10	35.30000 +0.00	36.80	34.60	35.90	1,924
07 Sep 10	35.30000 +0.20	35.90	35.00	35.90	2,645
03 Sep 10	35.10000 +0.60	35.90	34.71	35.90	4,543
02 Sep 10	34.50000 -0.10	35.50	34.30	35.24	1,132
01 Sep 10	34.60000 +0.30	35.90	34.01	35.80	6,021
31 Aug 10	34.30000 +1.70	37.50	33.80	35.70	25,465
30 Aug 10	32.60000 -0.50	32.90	32.60	32.60	315
27 Aug 10	33.10000 +0.00	33.30	31.70	33.10	1,800
26 Aug 10	33.10000 -0.30	34.50	32.61	32.90	864
25 Aug 10	33.40000 -0.10	33.50	32.40	33.00	1,479
24 Aug 10	33.50000 +0.90	34.70	32.40	32.50	1,106
23 Aug 10	32.60000 -0.80	34.80	32.60	33.70	866
20 Aug 10	33.40000 +0.60	34.00	32.80	32.80	519
19 Aug 10	32.80000 -1.40	34.90	32.70	34.00	2,643
18 Aug 10	34.20000 +1.00	35.00	33.80	34.50	1,335
17 Aug 10	33.20000 +0.30	34.70	32.70	32.70	930
16 Aug 10	32.90000 -1.90	34.00	32.50	34.00	1,103
13 Aug 10	34.80000 +2.30	34.80	32.10	32.30	655
12 Aug 10	32.50000 -1.00	34.00	32.40	33.20	3,000
11 Aug 10	33.50000 -0.10	34.95	33.20	33.50	1,027
10 Aug 10	33.60000 -0.50	35.00	33.51	34.10	840
09 Aug 10	34.10000 -1.90	35.90	33.30	35.40	2,192
06 Aug 10	36.00000 +1.50	36.40	33.80	34.00	1,300
05 Aug 10	34.50000 -0.10	35.50	33.10	35.50	530
04 Aug 10	34.60000 +2.50	36.00	32.50	32.50	1,230
03 Aug 10	32.10000 -0.90	34.10	32.10	33.40	3,563
02 Aug 10	33.00000 -3.00	36.10	32.70	36.00	3,344
30 Jul 10	36.00000 +2.00	36.00	33.40	35.90	475
29 Jul 10	33.99900 -1.00	34.90	34.00	34.90	497
28 Jul 10	35.00000 +0.90	36.40	34.00	36.40	1,763
27 Jul 10	34.10000 -1.38	36.50	34.10	34.90	1,135
26 Jul 10	35.48000 +0.68	36.50	34.50	34.80	1,299
23 Jul 10	34.80000 +0.30	35.10	34.10	34.20	215
22 Jul 10	34.50000 -0.60	35.10	34.10	35.10	697
21 Jul 10	35.10000 -0.40	36.00	34.80	36.00	905
20 Jul 10	35.50000 +0.00	36.60	34.40	34.40	830
19 Jul 10	35.50000 +0.00	35.50	34.18	35.50	3,757
16 Jul 10	35.50000 +2.80	36.60	34.00	34.40	2,135
15 Jul 10	32.70000 -2.60	32.70	32.70	32.70	12
14 Jul 10	35.30000 +1.80	35.30	33.00	33.00	921
13 Jul 10	33.50000 -1.30	35.50	31.60	33.20	828
12 Jul 10	34.80000 -0.20	35.40	33.70	35.40	376
09 Jul 10	35.00000 +1.50	35.60	33.00	35.60	455
08 Jul 10	33.50000 +1.10	33.50	31.70	32.20	2,330
07 Jul 10	32.40000 +0.20	33.00	31.80	33.00	731
06 Jul 10	32.20000 -0.50	33.00	32.20	32.50	1,372
02 Jul 10	32.70000 -0.30	33.80	32.40	33.30	1,888
01 Jul 10	33.00000 -3.10	36.70	32.60	36.70	4,441
30 Jun 10	36.10000 +3.10	37.50	32.60	33.00	5,798
29 Jun 10	33.00000 -0.70	37.40	32.90	33.90	4,494
28 Jun 10	33.70000 -0.81	34.60	32.60	34.60	3,119
25 Jun 10	34.50500 -1.29	36.60	34.00	35.20	2,546
24 Jun 10	35.80000 -0.20	35.80	35.00	35.50	1,908
23 Jun 10	36.00000 +0.00	36.00	35.30	36.00	348
22 Jun 10	36.00000 +0.10	36.00	35.50	36.00	721
21 Jun 10	35.90000 -0.10	36.70	35.00	36.70	3,643
18 Jun 10	36.00000 -0.80	36.50	35.30	36.00	2,557
17 Jun 10	36.80000 +0.20	36.80	36.10	36.30	829
16 Jun 10	36.60000 -0.20	36.80	35.40	36.20	2,830
15 Jun 10	36.80000 +0.00	37.60	36.41	37.60	3,833
14 Jun 10	36.80000 +0.30	37.80	36.35	36.90	3,458
11 Jun 10	36.50000 +0.00	37.00	35.00	35.40	1,739
10 Jun 10	36.50000 +0.00	37.00	35.40	35.40	2,212
09 Jun 10	36.50000 +1.10	36.80	35.40	36.50	1,856
08 Jun 10	35.40000 -2.00	37.90	35.40	37.20	2,041
07 Jun 10	37.40000 -1.10	39.60	35.60	38.90	5,256
04 Jun 10	38.50000 -0.40	38.90	37.50	38.90	1,904
03 Jun 10	38.90000 -0.70	40.40	37.00	40.00	1,370
02 Jun 10	39.60000 +3.10	40.40	36.00	36.20	4,478
01 Jun 10	36.50000 -0.40	37.00	36.10	37.00	1,941
28 May 10	36.90000 +0.90	36.90	34.90	35.90	4,856
27 May 10	36.00000 +0.40	36.00	35.10	36.00	2,971
26 May 10	35.60000 -1.20	38.40	35.00	36.70	1,863
25 May 10	36.80000 -0.50	37.90	35.30	37.90	3,404
24 May 10	37.30000 -1.40	39.80	37.00	38.40	2,656
21 May 10	38.70000 +3.70	46.00	35.00	35.00	7,757
20 May 10	35.00000 -2.90	37.50	35.00	37.00	6,179
19 May 10	37.90000 -2.90	40.10	36.00	40.10	6,641
18 May 10	40.80000 -0.30	42.70	40.00	42.40	3,205
17 May 10	41.10000 -3.10	44.90	40.80	44.40	6,015
14 May 10	44.20000 -1.80	46.50	43.60	46.50	1,566
13 May 10	46.00000 -0.10	46.50	42.00	45.70	1,408
12 May 10	46.10000 +0.40	46.70	45.10	46.70	1,100
11 May 10	45.69900 +1.70	45.90	42.80	43.00	2,718
10 May 10	44.00000 -0.86	48.40	42.50	48.40	3,073
07 May 10	44.86000 +0.16	45.89	40.80	44.80	8,394
06 May 10	44.70000 -3.10	48.47	44.70	47.30	6,317
05 May 10	47.80000 -0.30	49.50	45.70	47.50	3,481
04 May 10	48.10000 -1.80	50.00	48.00	49.90	2,511
03 May 10	49.90000 +1.20	50.80	48.90	49.60	3,795
30 Apr 10	48.70000 +0.10	49.50	48.60	49.20	2,968
29 Apr 10	48.60000 +0.10	50.10	48.50	48.70	5,001
28 Apr 10	48.50100 +1.50	51.00	46.00	46.10	9,477
27 Apr 10	47.00000 -0.60	47.90	47.00	47.60	3,429
26 Apr 10	47.60000 -0.60	48.20	47.00	47.90	4,976
23 Apr 10	48.20000 -0.70	49.00	47.10	48.60	7,104
22 Apr 10	48.90000 -0.40	50.00	47.50	49.90	8,904
21 Apr 10	49.30000 +0.50	50.10	49.00	49.90	1,390
20 Apr 10	48.80000 +0.30	49.70	47.50	48.60	5,335
19 Apr 10	48.50000 -1.30	50.00	48.40	49.00	3,530
16 Apr 10	49.80000 -1.50	51.30	49.50	50.90	11,451
15 Apr 10	51.30000 +0.40	51.40	49.10	49.50	7,862
14 Apr 10	50.90000 +1.10	51.00	49.20	49.80	6,672
13 Apr 10	49.79900 +1.50	50.00	46.00	47.98	6,100
12 Apr 10	48.30000 +1.30	50.80	47.50	48.30	5,724
09 Apr 10	47.00000 +0.00	47.90	45.67	47.90	4,883
08 Apr 10	47.00000 +2.46	51.40	44.80	45.90	48,547
07 Apr 10	44.53600 +2.04	45.90	42.80	43.20	10,849
06 Apr 10	42.50000 +2.40	42.50	39.80	40.50	7,115
05 Apr 10	40.10000 +0.20	40.40	39.00	39.10	1,889
01 Apr 10	39.90100 +0.50	40.00	38.90	39.00	1,352
31 Mar 10	39.40000 -1.00	40.50	39.10	40.50	2,886
30 Mar 10	40.40000 -0.10	40.40	38.70	40.10	1,064
29 Mar 10	40.50000 +0.80	40.50	39.10	39.60	7,706
26 Mar 10	39.70000 -0.40	40.60	38.90	40.60	5,409
25 Mar 10	40.10000 +0.00	40.50	39.10	40.00	3,770
24 Mar 10	40.10000 -0.30	40.50	39.80	40.50	3,880
23 Mar 10	40.40000 +1.40	40.80	38.60	38.60	5,888
22 Mar 10	39.00000 -1.30	40.19	39.00	40.10	2,531
19 Mar 10	40.30000 +0.20	40.80	39.90	40.60	3,428
18 Mar 10	40.10000 -0.20	40.60	39.90	40.00	2,636
17 Mar 10	40.30000 +0.80	40.50	39.50	39.50	4,177
16 Mar 10	39.50000 -0.40	40.01	38.90	40.00	3,591
15 Mar 10	39.90000 -0.10	40.50	38.50	40.50	2,548
12 Mar 10	40.00000 +1.00	41.00	38.50	38.60	6,406
11 Mar 10	39.00000 -0.50	39.60	38.50	39.49	4,158
10 Mar 10	39.50000 +1.40	39.50	37.00	37.60	5,207
09 Mar 10	38.10000 +1.20	38.50	36.00	36.10	8,822
08 Mar 10	36.90000 +0.20	36.90	35.80	36.70	2,167
05 Mar 10	36.70000 +0.90	36.70	34.80	35.50	5,157
04 Mar 10	35.80000 +0.80	35.80	32.70	34.80	4,890
03 Mar 10	35.00000 +2.20	37.00	34.50	35.40	15,800
02 Mar 10	32.80000 +0.96	33.30	31.50	32.10	3,445
01 Mar 10	31.84000 -0.44	33.30	31.20	32.40	3,670
26 Feb 10	32.28100 -0.72	32.70	31.80	32.50	7,215
25 Feb 10	33.00000 +0.20	33.06	32.30	32.80	1,978
24 Feb 10	32.80000 -0.10	33.40	32.40	33.40	1,707
23 Feb 10	32.90000 -1.00	34.10	31.60	33.30	2,557
22 Feb 10	33.90000 -1.10	35.30	33.10	35.00	2,073
19 Feb 10	35.00000 +2.10	35.00	31.50	32.40	6,284
18 Feb 10	32.90000 -0.30	33.00	30.80	32.50	9,887
17 Feb 10	33.20000 -1.00	34.70	33.10	34.00	3,093
16 Feb 10	34.20100 +0.20	35.50	33.60	34.40	1,998
12 Feb 10	34.00000 -0.40	34.90	33.50	34.00	10,488
11 Feb 10	34.40000 -0.60	35.00	34.00	34.20	1,483
10 Feb 10	35.00000 +0.80	36.40	34.10	36.40	1,915
09 Feb 10	34.20000 -0.80	34.80	33.20	34.80	2,684
08 Feb 10	35.00000 +0.00	35.80	34.30	35.80	2,141
05 Feb 10	35.00000 -0.30	35.00	33.70	34.90	3,898
04 Feb 10	35.29900 -0.90	36.90	34.60	36.80	5,260
03 Feb 10	36.20000 +0.70	36.90	35.20	35.20	3,281
02 Feb 10	35.50000 -0.20	35.70	35.00	35.70	3,379
01 Feb 10	35.70000 +0.50	36.10	33.70	35.20	5,820
29 Jan 10	35.20000 +1.20	35.20	33.70	33.70	4,647
28 Jan 10	34.00000 -1.00	35.90	33.00	35.90	8,284
27 Jan 10	35.00000 -1.80	37.30	35.00	36.10	6,981
26 Jan 10	36.80000 -1.90	38.40	36.50	38.40	7,346
25 Jan 10	38.70000 -1.30	39.60	37.70	39.60	5,788
22 Jan 10	40.00000 +0.40	40.10	38.91	39.00	7,208
21 Jan 10	39.59900 -0.50	40.40	39.00	39.90	4,642
20 Jan 10	40.10000 -0.70	40.90	39.00	40.40	6,348
19 Jan 10	40.80000 +2.40	40.80	38.10	39.60	12,289
15 Jan 10	38.40000 -1.60	40.00	38.00	40.00	8,670
14 Jan 10	40.00000 -0.20	41.20	39.30	41.00	5,555
13 Jan 10	40.19900 -0.30	47.20	37.50	40.40	12,246
12 Jan 10	40.50000 +1.10	40.50	39.40	39.40	10,410
11 Jan 10	39.40000 -0.10	41.00	39.30	39.30	12,477
08 Jan 10	39.50000 +0.80	39.79	37.50	37.50	10,613
07 Jan 10	38.70000 +2.10	39.00	37.00	37.00	12,481
06 Jan 10	36.60000 +0.40	37.00	36.10	36.10	4,476
05 Jan 10	36.20000 -0.70	36.90	36.00	36.40	9,346
04 Jan 10	36.90000 +1.00	38.40	35.60	36.60	14,946
31 Dec 09	35.90000 -1.70	39.80	35.90	38.00	15,180
30 Dec 09	37.60000 -2.10	41.20	37.60	41.20	14,229
29 Dec 09	39.70000 -0.20	42.30	39.32	41.40	26,333
28 Dec 09	39.90000 +0.00	44.00	39.20	42.40	38,419