FUNDMANAGER.co.uk

Verastem Inc

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
23 Oct 26	10.04000 -0.02	10.22	9.71	10.09	3,761,590
22 Oct 26	10.06000 +0.85	10.11	9.14	9.20	5,945,077
21 Oct 26	9.21000 -0.13	9.67	9.12	9.41	3,062,179
20 Oct 26	9.34000 +0.72	9.47	8.57	8.62	3,961,464
19 Oct 26	8.62000 -0.03	9.17	8.51	8.58	3,390,086
16 Oct 26	8.65000 -0.58	9.37	8.53	9.23	6,086,250
15 Oct 26	9.23000 +1.52	9.73	7.77	8.04	16,898,604
14 Oct 26	7.71000 +0.26	8.95	6.70	8.00	33,733,184
13 Oct 26	7.45000 -0.80	8.20	7.45	8.15	3,388,593
12 Oct 26	8.25000 -0.13	8.60	8.07	8.42	3,580,881
09 Oct 26	8.38000 +0.27	8.58	7.98	8.12	2,968,775
08 Oct 26	8.11000 -0.16	8.28	7.72	8.20	3,051,369
07 Oct 26	8.26500 +0.52	8.35	7.65	7.77	3,928,351
06 Oct 26	7.75000 -0.25	8.18	7.70	8.08	2,506,930
05 Oct 26	8.00000 +0.30	8.10	7.52	7.74	2,216,362
02 Oct 26	7.70000 -0.20	8.02	7.52	7.95	4,052,172
01 Oct 26	7.90000 -0.15	8.18	7.74	8.00	1,761,815
30 Sep 26	8.05000 +0.13	8.40	7.92	7.98	1,564,626
29 Sep 26	7.92000 +0.15	8.12	7.56	7.78	2,677,140
28 Sep 26	7.77000 +0.03	7.78	7.39	7.59	1,260,367
25 Sep 26	7.74000 -0.06	7.89	7.67	7.86	1,061,072
24 Sep 26	7.80000 -0.38	8.19	7.71	8.10	1,844,643
23 Sep 26	8.18000 -0.19	8.40	7.85	8.37	1,936,674
22 Sep 26	8.37000 +0.38	8.65	8.00	8.04	3,056,451
21 Sep 26	7.99000 +0.55	8.04	7.50	7.54	2,797,001
18 Sep 26	7.44000 -0.11	7.84	7.40	7.58	4,496,691
17 Sep 26	7.55000 +0.23	7.91	7.53	7.58	1,733,761
16 Sep 26	7.32000 -0.02	7.41	7.20	7.35	1,448,746
15 Sep 26	7.34000 -0.17	7.52	7.24	7.48	2,682,744
14 Sep 26	7.51000 +0.19	7.62	7.25	7.36	1,514,025
11 Sep 26	7.32000 -0.30	7.79	7.32	7.70	1,910,701
10 Sep 26	7.62000 -0.32	7.91	7.45	7.91	2,666,153
09 Sep 26	7.94000 -0.14	8.38	7.80	8.01	2,398,903
08 Sep 26	8.08000 -0.12	8.54	7.89	8.20	4,366,392
04 Sep 26	8.20000 +0.22	8.21	7.72	7.91	2,301,509
03 Sep 26	7.98000 -0.04	8.14	7.91	8.03	2,627,109
02 Sep 26	8.02000 +0.41	8.10	7.68	7.70	5,260,669
01 Sep 26	7.61000 +0.39	7.64	7.13	7.19	2,079,540
31 Aug 26	7.22000 +0.00	7.32	7.00	7.20	1,324,422
28 Aug 26	7.22000 -0.16	7.38	7.18	7.32	1,084,374
27 Aug 26	7.38000 -0.01	7.57	7.30	7.38	1,300,293
26 Aug 26	7.39000 +0.31	7.45	6.91	7.08	1,681,472
25 Aug 26	7.08000 +0.22	7.20	6.90	6.93	1,189,160
24 Aug 26	6.86000 -0.03	6.95	6.62	6.90	1,166,440
21 Aug 26	6.89000 +0.07	7.02	6.78	6.88	996,115
20 Aug 26	6.82000 -0.47	7.43	6.63	7.25	2,292,659
19 Aug 26	7.29500 -0.13	7.86	7.20	7.65	2,348,691
18 Aug 26	7.43000 +0.25	7.68	7.18	7.18	2,922,114
17 Aug 26	7.18000 +0.60	7.20	6.45	6.52	2,274,502
14 Aug 26	6.58000 -0.09	6.66	6.44	6.66	1,279,301
13 Aug 26	6.67000 -0.28	7.06	6.64	7.06	1,855,829
12 Aug 26	6.95000 -0.10	7.10	6.89	7.01	1,263,171
11 Aug 26	7.05000 +0.26	7.18	6.62	6.71	2,082,532
10 Aug 26	6.79000 +0.05	6.84	6.34	6.67	2,292,781
07 Aug 26	6.74000 +0.83	7.10	6.02	6.65	4,300,090
06 Aug 26	5.91000 +0.04	6.00	5.73	5.91	2,036,112
05 Aug 26	5.87000 +0.06	5.97	5.78	5.88	1,554,111
04 Aug 26	5.81000 +0.12	5.89	5.64	5.64	1,791,640
03 Aug 26	5.69000 -0.11	5.84	5.58	5.81	1,287,783
31 Jul 26	5.80000 -0.30	6.09	5.54	6.04	1,856,820
30 Jul 26	6.10000 +0.09	6.16	5.70	5.92	1,450,344
29 Jul 26	6.01000 -0.22	6.31	5.82	6.24	2,249,708
28 Jul 26	6.23000 +0.15	6.25	5.94	6.06	1,273,948
27 Jul 26	6.08000 +0.03	6.46	6.07	6.17	2,243,849
24 Jul 26	6.05000 -0.13	6.25	5.84	6.20	2,531,539
23 Jul 26	6.18000 +0.29	6.30	5.75	5.87	2,191,367
22 Jul 26	5.89000 -0.11	6.11	5.74	6.01	1,342,841
21 Jul 26	6.00000 +0.25	6.10	5.70	5.70	2,531,133
20 Jul 26	5.75000 -0.28	6.22	5.71	6.04	2,528,104
17 Jul 26	6.03000 +0.26	6.07	5.55	5.70	3,559,335
16 Jul 26	5.77000 +0.04	5.80	5.51	5.74	1,984,028
15 Jul 26	5.73000 +0.16	5.76	5.30	5.56	2,082,056
14 Jul 26	5.57000 +0.20	5.89	5.28	5.42	3,002,259
13 Jul 26	5.37000 -0.16	5.47	5.10	5.47	2,416,360
10 Jul 26	5.53000 +0.13	5.57	5.06	5.40	2,986,505
09 Jul 26	5.40000 +0.32	5.45	4.95	5.05	5,122,782
08 Jul 26	5.08000 +0.23	5.14	4.67	4.80	4,346,708
07 Jul 26	4.85000 +0.39	4.99	4.30	4.49	2,848,159
06 Jul 26	4.46000 -0.04	4.74	4.41	4.52	1,777,379
02 Jul 26	4.50000 +0.40	4.57	4.07	4.10	2,967,333
01 Jul 26	4.10000 +0.28	4.14	3.84	3.85	2,184,337
30 Jun 26	3.82000 +0.00	4.00	3.74	3.82	3,444,190
29 Jun 26	3.82000 +0.04	4.01	3.76	3.77	2,678,034
26 Jun 26	3.78000 +0.33	3.82	3.43	3.50	8,023,015
25 Jun 26	3.45000 -0.40	3.89	3.43	3.78	4,596,423
24 Jun 26	3.85000 -0.36	4.40	3.83	4.20	2,957,795
23 Jun 26	4.21000 -0.04	4.41	4.15	4.19	2,516,956
22 Jun 26	4.25000 +0.13	4.34	4.09	4.13	1,963,381
18 Jun 26	4.12000 -0.05	4.43	4.11	4.24	4,764,852
17 Jun 26	4.17000 +0.16	4.40	4.09	4.09	2,521,063
16 Jun 26	4.01000 +0.01	4.12	3.85	4.01	1,509,137
15 Jun 26	4.00000 -0.10	4.19	3.93	4.16	2,323,690
12 Jun 26	4.10000 +0.16	4.18	3.94	3.94	1,600,078
11 Jun 26	3.94000 +0.18	4.00	3.67	3.76	1,533,687
10 Jun 26	3.76000 -0.06	3.97	3.73	3.77	2,217,426
09 Jun 26	3.82000 +0.15	3.86	3.55	3.75	3,053,775
08 Jun 26	3.67000 -0.04	3.85	3.62	3.81	1,863,557
05 Jun 26	3.71000 -0.15	3.91	3.68	3.90	3,032,351
04 Jun 26	3.86000 +0.24	4.11	3.73	3.76	3,532,926
03 Jun 26	3.62000 -0.19	3.84	3.58	3.80	2,944,916
02 Jun 26	3.81000 -0.38	4.25	3.79	4.21	3,420,774
01 Jun 26	4.19000 -0.14	4.35	4.13	4.33	1,348,986
29 May 26	4.33000 +0.04	4.41	4.22	4.28	2,104,619
28 May 26	4.29000 +0.04	4.38	4.21	4.21	1,689,000
27 May 26	4.25000 -0.11	4.53	4.19	4.38	2,795,948
26 May 26	4.36000 +0.12	4.50	4.26	4.37	1,736,905
22 May 26	4.24000 -0.03	4.43	4.21	4.27	1,596,343
21 May 26	4.27000 +0.14	4.34	4.00	4.09	2,941,380
20 May 26	4.13000 -0.02	4.30	4.11	4.19	2,131,539
19 May 26	4.15000 -0.11	4.37	4.11	4.25	1,731,057
18 May 26	4.26000 -0.06	4.37	4.23	4.31	1,664,541
15 May 26	4.32000 -0.39	4.75	4.30	4.70	2,188,379
14 May 26	4.71000 -0.01	4.95	4.68	4.71	1,736,012
13 May 26	4.72000 +0.09	4.78	4.49	4.60	1,911,253
12 May 26	4.63000 -0.25	5.00	4.62	4.93	2,266,513
11 May 26	4.88000 -0.01	5.29	4.86	4.89	3,078,499
08 May 26	4.89000 -0.77	5.54	4.75	5.45	7,121,733
07 May 26	5.66000 -0.35	6.05	5.63	5.98	2,749,815
06 May 26	6.01000 +0.05	6.10	5.90	5.93	1,891,676
05 May 26	5.96000 +0.01	6.08	5.82	6.00	1,074,957
04 May 26	5.95000 +0.11	6.04	5.82	5.82	1,815,531
01 May 26	5.84000 +0.38	5.89	5.35	5.42	2,039,177
30 Apr 26	5.46000 +0.06	5.56	5.38	5.49	1,580,207
29 Apr 26	5.40000 -0.06	5.46	5.18	5.46	2,837,676
28 Apr 26	5.46000 -0.08	5.73	5.37	5.53	1,918,613
27 Apr 26	5.54000 -0.37	6.04	5.53	5.83	1,371,064
24 Apr 26	5.91000 -0.32	6.30	5.88	6.26	1,692,116
23 Apr 26	6.23000 +0.16	6.26	6.01	6.09	2,407,532
22 Apr 26	6.07000 +0.02	6.49	6.05	6.09	1,592,530
21 Apr 26	6.05000 -0.47	6.53	5.91	6.53	1,735,324
20 Apr 26	6.52000 -0.06	6.65	6.24	6.60	1,954,399
17 Apr 26	6.58000 +0.24	6.80	6.36	6.50	2,524,372
16 Apr 26	6.34000 +0.01	6.50	6.18	6.33	2,652,599
15 Apr 26	6.33000 +0.19	6.58	6.22	6.30	2,016,996
14 Apr 26	6.14000 +0.48	6.14	5.68	5.69	3,503,907
13 Apr 26	5.66000 +0.35	5.82	5.30	5.30	2,346,012
10 Apr 26	5.31000 -0.28	5.64	5.23	5.58	1,600,869
09 Apr 26	5.59000 +0.14	5.72	5.34	5.41	1,610,681
08 Apr 26	5.45000 +0.00	5.86	5.37	5.69	1,214,887
07 Apr 26	5.45000 -0.03	5.49	5.20	5.39	1,141,925
06 Apr 26	5.48000 -0.15	5.74	5.46	5.64	1,314,458
02 Apr 26	5.63000 +0.08	5.82	5.33	5.41	1,835,510
01 Apr 26	5.55000 +0.25	5.56	5.20	5.41	2,926,418
31 Mar 26	5.30000 +0.45	5.38	4.92	4.92	3,579,347
30 Mar 26	4.85000 -0.19	5.09	4.80	5.03	2,300,481
27 Mar 26	5.04000 -0.25	5.29	4.93	5.29	1,653,230
26 Mar 26	5.29000 +0.20	5.43	5.00	5.02	2,174,192
25 Mar 26	5.09000 +0.16	5.22	4.97	5.01	2,402,938
24 Mar 26	4.93000 -0.46	5.39	4.86	5.33	4,260,766
23 Mar 26	5.39000 -0.14	5.69	5.34	5.63	1,822,745
20 Mar 26	5.53000 -0.29	5.91	5.44	5.74	3,828,134
19 Mar 26	5.82000 +0.26	5.97	5.31	5.47	2,185,179
18 Mar 26	5.56000 -0.11	5.88	5.45	5.67	1,838,543
17 Mar 26	5.67000 -0.14	5.82	5.58	5.82	1,790,985
16 Mar 26	5.81000 +0.21	5.85	5.48	5.61	4,233,785
13 Mar 26	5.60000 -0.24	6.00	5.58	5.88	2,035,436
12 Mar 26	5.84000 -0.35	6.19	5.82	6.19	1,991,757
11 Mar 26	6.19000 -0.20	6.47	6.16	6.36	937,331
10 Mar 26	6.39000 +0.09	6.63	6.25	6.44	899,699
09 Mar 26	6.30000 -0.08	6.79	6.13	6.23	1,696,193
06 Mar 26	6.38000 +0.23	6.55	5.88	5.99	2,025,702
05 Mar 26	6.15000 +0.34	6.41	5.80	5.95	2,681,143
04 Mar 26	5.81000 +0.13	5.85	5.58	5.74	2,328,419
03 Mar 26	5.68000 -0.14	5.84	5.58	5.73	1,182,415
02 Mar 26	5.82000 +0.10	5.89	5.55	5.64	1,104,200
27 Feb 26	5.72000 +0.00	5.77	5.61	5.63	849,245
26 Feb 26	5.72000 -0.11	5.84	5.53	5.82	981,185
25 Feb 26	5.83000 -0.07	6.02	5.82	5.90	731,660
24 Feb 26	5.90000 +0.20	5.99	5.66	5.71	996,011
23 Feb 26	5.70000 -0.23	6.01	5.65	5.90	989,106
20 Feb 26	5.93000 -0.01	6.06	5.80	5.85	1,993,519
19 Feb 26	5.94000 +0.23	5.97	5.65	5.73	2,102,583
18 Feb 26	5.71000 -0.15	5.97	5.69	5.87	1,482,459
17 Feb 26	5.86000 +0.04	5.99	5.73	5.83	1,761,524
13 Feb 26	5.82000 -0.02	6.20	5.80	5.89	2,275,984
12 Feb 26	5.84000 -0.50	6.36	5.80	6.34	1,567,138
11 Feb 26	6.34000 +0.06	6.40	6.01	6.28	819,394
10 Feb 26	6.28000 -0.37	6.65	6.26	6.65	924,695
09 Feb 26	6.65000 -0.02	6.80	6.45	6.68	1,141,139
06 Feb 26	6.67000 +0.39	6.76	6.36	6.36	1,278,613
05 Feb 26	6.28000 -0.51	7.05	6.26	6.77	1,842,957
04 Feb 26	6.79000 +0.49	7.00	6.42	6.42	4,782,898
03 Feb 26	6.30000 +0.05	6.38	6.10	6.20	1,036,191
02 Feb 26	6.25000 +0.15	6.25	6.01	6.06	1,254,018
30 Jan 26	6.10000 -0.31	6.44	6.08	6.38	1,482,279
29 Jan 26	6.41000 +0.18	6.48	6.15	6.21	1,271,661
28 Jan 26	6.23000 -0.27	6.50	6.11	6.49	1,290,678
27 Jan 26	6.50000 +0.26	6.53	6.19	6.23	1,225,817
26 Jan 26	6.24000 -0.14	6.48	6.14	6.30	1,545,606
23 Jan 26	6.38000 -0.31	6.75	6.36	6.67	1,974,895
22 Jan 26	6.69000 +0.33	6.78	6.33	6.40	2,627,971
21 Jan 26	6.36000 -0.29	6.77	6.31	6.62	1,257,073
20 Jan 26	6.65000 -0.03	6.95	6.45	6.60	1,505,043
16 Jan 26	6.68000 +0.08	6.96	6.50	6.65	2,044,719
15 Jan 26	6.60000 -0.19	7.03	6.56	6.81	2,394,364
14 Jan 26	6.79000 -0.41	7.26	6.74	7.16	1,969,070
13 Jan 26	7.20000 +0.09	7.25	6.91	7.12	1,094,196
12 Jan 26	7.11000 -0.68	7.74	7.01	7.74	2,442,919
09 Jan 26	7.79000 -0.08	8.35	7.74	8.12	2,173,566
08 Jan 26	7.87000 +0.23	8.13	7.49	7.50	3,039,876
07 Jan 26	7.64000 +0.76	8.88	6.90	6.92	7,017,166
06 Jan 26	6.88000 +0.01	7.07	6.74	6.83	1,190,736
05 Jan 26	6.87000 -0.36	7.37	6.68	7.29	1,950,666
02 Jan 26	7.23000 -0.49	7.76	7.18	7.74	1,253,258
31 Dec 25	7.72000 +0.18	7.77	7.47	7.54	990,086
30 Dec 25	7.54000 -0.22	7.79	7.47	7.67	1,305,755
29 Dec 25	7.76000 -0.30	8.03	7.68	7.97	993,735
26 Dec 25	8.06000 +0.19	8.14	7.71	7.80	891,686
24 Dec 25	7.87000 -0.06	8.08	7.77	7.86	643,804
23 Dec 25	7.93000 +0.03	7.99	7.77	7.85	1,095,616
22 Dec 25	7.90000 +0.14	8.23	7.70	7.72	1,686,205
19 Dec 25	7.76000 +0.01	8.06	7.59	7.76	5,444,598
18 Dec 25	7.75000 -0.21	8.25	7.70	8.09	1,799,941
17 Dec 25	7.96000 -0.68	8.72	7.80	8.64	3,140,310
16 Dec 25	8.64000 -0.63	9.44	8.52	9.14	1,806,380
15 Dec 25	9.27000 -0.34	9.91	9.23	9.72	1,266,508
12 Dec 25	9.61000 +0.18	9.85	9.13	9.35	1,607,851
11 Dec 25	9.43000 -0.58	10.03	9.35	10.00	1,222,941
10 Dec 25	10.01000 -0.11	10.27	9.81	10.07	1,463,443
09 Dec 25	10.12000 -0.13	10.31	9.95	10.25	1,774,071
08 Dec 25	10.25000 -0.11	10.50	9.95	10.50	1,482,372
05 Dec 25	10.36000 -0.24	10.70	10.31	10.61	851,664
04 Dec 25	10.60000 +0.54	10.66	9.97	9.99	1,736,695
03 Dec 25	10.06000 +0.28	10.24	9.66	9.85	1,325,250
02 Dec 25	9.78000 -0.56	10.40	9.73	10.32	1,562,724
01 Dec 25	10.34000 -0.30	10.50	10.28	10.39	2,248,127
28 Nov 25	10.64000 +0.01	10.79	10.48	10.79	649,618
26 Nov 25	10.63000 +0.38	10.82	10.16	10.32	1,644,299
25 Nov 25	10.25000 +0.41	10.43	9.90	10.00	1,820,290
24 Nov 25	9.84000 -0.16	10.45	9.57	10.00	7,064,096
21 Nov 25	10.00000 +0.19	10.14	9.41	9.69	2,457,902
20 Nov 25	9.81000 +0.54	9.97	9.30	9.60	2,456,866
19 Nov 25	9.27000 +0.00	9.70	9.06	9.26	2,297,449
18 Nov 25	9.27000 +0.12	9.42	8.55	9.10	2,056,783
17 Nov 25	9.15000 +1.59	9.34	7.47	7.58	4,389,681
14 Nov 25	7.55500 -0.55	7.78	7.29	7.55	2,806,382
13 Nov 25	8.11000 -0.40	8.51	8.10	8.47	938,469
12 Nov 25	8.51000 +0.06	8.86	8.37	8.50	1,177,862
11 Nov 25	8.45000 +0.20	8.51	8.11	8.25	1,332,741
10 Nov 25	8.25000 +0.18	8.42	8.07	8.28	1,223,689
07 Nov 25	8.07000 +0.14	8.07	7.55	7.84	1,324,992
06 Nov 25	7.93000 -0.23	8.29	7.73	8.20	2,547,293
05 Nov 25	8.16000 +0.25	8.55	7.99	8.10	3,572,299
04 Nov 25	7.91000 -1.99	9.28	7.55	9.11	8,509,038
03 Nov 25	9.90000 +0.45	10.09	9.29	9.36	2,899,360
31 Oct 25	9.45000 +0.22	9.47	9.10	9.22	1,670,281
30 Oct 25	9.23000 +0.43	9.43	8.73	8.82	3,023,376
29 Oct 25	8.80000 -0.05	9.03	8.58	8.91	1,452,079
28 Oct 25	8.85000 +0.13	9.16	8.50	8.70	2,102,051
27 Oct 25	8.72000 +0.77	9.01	8.05	8.05	4,430,547
24 Oct 25	7.95000 +0.14	8.36	7.75	7.92	1,628,362
23 Oct 25	7.81000 -0.05	7.94	7.70	7.85	1,500,303
22 Oct 25	7.86000 -0.13	7.99	7.60	7.95	2,304,502
21 Oct 25	7.99000 -0.03	8.20	7.68	8.00	2,674,839
20 Oct 25	8.02000 -1.20	9.02	6.98	9.00	7,135,072
17 Oct 25	9.22000 -0.29	9.38	9.04	9.32	1,374,695
16 Oct 25	9.51000 +0.11	9.90	9.34	9.56	2,337,813
15 Oct 25	9.40000 +0.40	9.45	8.92	8.95	1,984,486
14 Oct 25	9.00000 -0.29	9.36	8.77	9.13	1,629,779
13 Oct 25	9.29000 +0.72	9.40	8.53	8.65	1,942,706
10 Oct 25	8.57000 -0.67	9.30	8.55	9.26	2,114,081
09 Oct 25	9.24000 +0.30	9.36	8.69	8.90	3,130,916
08 Oct 25	8.94000 -0.06	9.46	8.86	9.09	1,955,368
07 Oct 25	9.00000 +0.39	9.14	8.62	8.63	1,758,582
06 Oct 25	8.61000 -0.09	8.86	8.49	8.72	1,199,410
03 Oct 25	8.70000 -0.29	9.26	8.68	9.01	1,535,921
02 Oct 25	8.99000 +0.19	9.07	8.78	8.85	1,034,939
01 Oct 25	8.80000 -0.03	9.07	8.71	8.79	1,128,033
30 Sep 25	8.83000 +0.19	8.91	8.54	8.65	1,240,386
29 Sep 25	8.64000 -0.25	9.04	8.60	8.98	1,838,526
26 Sep 25	8.89000 +0.28	8.99	8.50	8.62	1,171,499
25 Sep 25	8.61000 +0.00	8.76	8.35	8.47	1,467,105
24 Sep 25	8.61000 -0.58	9.27	8.59	9.23	1,612,822
23 Sep 25	9.19000 +0.06	9.43	9.05	9.22	2,170,664
22 Sep 25	9.13000 +0.08	9.23	8.75	9.08	2,518,212
19 Sep 25	9.05000 -0.49	9.51	8.93	9.44	2,935,683
18 Sep 25	9.54000 +0.10	9.67	9.32	9.60	1,298,913
17 Sep 25	9.44000 +0.31	9.78	9.10	9.10	2,000,345
16 Sep 25	9.13000 -0.69	10.06	9.11	9.79	1,839,896
15 Sep 25	9.82000 +0.10	9.95	9.40	9.78	1,895,990
12 Sep 25	9.72000 +0.37	9.84	9.25	9.27	1,767,040
11 Sep 25	9.35000 -0.53	10.04	9.32	9.89	1,555,307
10 Sep 25	9.88000 -0.04	10.00	8.97	9.92	3,119,938
09 Sep 25	9.92000 -0.31	10.61	9.79	10.16	2,205,092
08 Sep 25	10.23000 -0.54	10.77	10.11	10.64	2,052,244
05 Sep 25	10.77000 +0.21	11.24	10.57	10.75	3,998,752
04 Sep 25	10.56000 +1.06	10.63	9.53	9.59	3,981,441
03 Sep 25	9.50000 +0.28	9.60	9.00	9.09	2,859,491
02 Sep 25	9.22000 -0.03	9.55	9.00	9.00	1,814,460
29 Aug 25	9.25000 +0.02	9.32	8.96	9.26	1,457,992
28 Aug 25	9.23000 -0.06	9.37	8.90	9.30	2,195,839
27 Aug 25	9.29000 +0.39	9.43	8.84	8.84	2,610,396
26 Aug 25	8.90000 -0.08	9.18	8.70	9.18	1,822,002
25 Aug 25	8.98000 -0.10	9.34	8.86	9.08	3,368,342
22 Aug 25	9.08000 +0.45	9.40	8.55	8.63	4,817,670
21 Aug 25	8.63000 +0.31	8.78	8.27	8.27	2,966,373
20 Aug 25	8.32000 +0.53	8.34	7.55	7.83	4,156,757
19 Aug 25	7.79000 -0.18	8.03	7.70	7.97	1,829,939
18 Aug 25	7.97000 -0.25	8.30	7.91	8.24	1,357,039
15 Aug 25	8.22000 +0.49	8.30	7.51	7.53	2,848,616
14 Aug 25	7.73000 -0.29	8.36	7.44	8.26	3,663,285
13 Aug 25	8.02000 -0.19	8.76	8.01	8.30	4,823,028
12 Aug 25	8.21000 +0.51	8.30	7.48	7.70	3,614,041
11 Aug 25	7.70000 +0.96	7.81	6.77	6.96	6,975,514
08 Aug 25	6.74000 +1.12	6.88	5.59	5.60	3,891,106
07 Aug 25	5.62000 -0.10	5.76	5.43	5.67	2,447,610
06 Aug 25	5.72000 -0.25	6.03	5.55	6.03	1,857,770
05 Aug 25	5.97000 -0.04	6.04	5.80	5.96	1,003,506
04 Aug 25	6.01000 -0.07	6.09	5.82	6.05	1,087,273
01 Aug 25	6.08000 -0.09	6.33	5.88	6.00	2,022,797
31 Jul 25	6.17000 -0.06	6.45	6.04	6.17	2,739,192
30 Jul 25	6.23000 -0.06	6.78	6.12	6.34	3,781,657
29 Jul 25	6.29000 +0.27	6.32	5.78	6.07	2,841,051
28 Jul 25	6.02000 -0.12	6.30	5.91	6.17	2,346,664
25 Jul 25	6.14000 +0.85	6.29	5.15	5.30	6,762,541
24 Jul 25	5.29000 -0.06	5.61	5.29	5.43	2,095,314
23 Jul 25	5.35000 +0.08	5.62	5.26	5.31	2,823,393
22 Jul 25	5.27000 +0.17	5.30	4.86	5.10	1,808,124
21 Jul 25	5.10000 -0.06	5.56	5.05	5.25	2,461,407
18 Jul 25	5.16000 +0.05	5.57	5.13	5.17	2,413,102
17 Jul 25	5.11000 -0.14	5.32	5.03	5.28	1,258,687
16 Jul 25	5.25000 +0.36	5.28	4.81	4.92	1,527,831
15 Jul 25	4.89000 -0.07	5.04	4.80	4.98	1,666,384
14 Jul 25	4.96000 +0.28	4.98	4.63	4.73	1,729,901
11 Jul 25	4.68500 -0.05	4.75	4.58	4.72	1,213,600
10 Jul 25	4.74000 -0.07	4.82	4.63	4.82	1,592,572
09 Jul 25	4.81000 +0.10	4.90	4.65	4.77	1,974,239
08 Jul 25	4.71000 +0.02	4.77	4.60	4.71	1,376,471
07 Jul 25	4.69000 -0.11	4.93	4.69	4.72	2,224,296
03 Jul 25	4.80000 -0.05	4.98	4.66	4.87	1,675,023
02 Jul 25	4.85000 +0.56	5.06	4.21	4.31	5,316,058
01 Jul 25	4.29000 +0.14	4.53	4.09	4.16	2,718,948
30 Jun 25	4.15000 +0.00	4.23	4.01	4.15	2,369,118
27 Jun 25	4.15000 -0.01	4.29	4.04	4.14	5,150,751
26 Jun 25	4.16000 -0.14	4.36	4.14	4.33	3,175,916
25 Jun 25	4.30000 -0.26	4.53	4.26	4.52	2,548,063
24 Jun 25	4.56000 -0.06	4.91	4.54	4.71	2,541,132
23 Jun 25	4.62000 -0.31	4.92	4.43	4.88	2,914,241
20 Jun 25	4.93000 -0.26	5.24	4.91	5.24	7,282,732
18 Jun 25	5.19000 -0.12	5.43	5.16	5.30	1,609,531
17 Jun 25	5.31000 -0.33	5.70	5.27	5.61	1,845,833
16 Jun 25	5.64000 +0.04	5.70	5.48	5.68	959,602
13 Jun 25	5.60000 -0.28	5.84	5.58	5.78	1,298,078
12 Jun 25	5.88000 -0.09	6.01	5.81	5.88	1,619,675
11 Jun 25	5.97000 -0.15	6.30	5.97	6.22	1,470,210
10 Jun 25	6.12000 +0.01	6.31	6.06	6.06	896,583
09 Jun 25	6.11000 -0.31	6.48	6.07	6.45	1,088,280
06 Jun 25	6.42000 +0.24	6.62	6.18	6.30	1,556,444
05 Jun 25	6.18000 +0.01	6.23	5.89	6.23	1,194,808
04 Jun 25	6.17000 +0.27	6.33	5.88	5.90	1,959,912
03 Jun 25	5.90000 -0.12	6.14	5.72	6.03	2,626,748
02 Jun 25	6.02000 -1.50	7.88	5.80	7.60	10,489,915
30 May 25	7.52000 -0.25	7.77	7.16	7.70	1,509,160
29 May 25	7.77000 +0.16	8.02	7.68	7.68	1,367,823
28 May 25	7.61000 -0.91	8.65	7.60	8.56	2,228,212
27 May 25	8.52000 +0.21	9.10	8.32	8.50	3,300,750
23 May 25	8.31000 +0.83	8.34	6.78	7.12	5,294,125
22 May 25	7.48000 -0.13	7.88	7.41	7.72	2,066,734
21 May 25	7.61000 -0.42	8.11	7.57	7.95	1,868,941
20 May 25	8.03000 +0.28	8.45	7.74	7.86	2,397,079
19 May 25	7.75000 +0.16	7.82	7.17	7.42	1,178,305
16 May 25	7.59000 -0.34	8.02	7.49	7.90	2,052,522
15 May 25	7.93000 +0.80	7.95	6.97	7.10	1,676,255
14 May 25	7.13000 -0.33	8.35	6.93	7.44	2,245,060
13 May 25	7.46000 +0.17	7.73	6.92	7.27	2,903,372
12 May 25	7.29000 +0.12	7.36	6.53	7.17	2,117,007
09 May 25	7.17000 +0.23	7.56	6.96	7.15	2,613,619
08 May 25	6.94000 +0.25	8.00	6.50	6.61	3,563,372
07 May 25	6.69000 +0.16	6.71	6.35	6.61	669,517
06 May 25	6.53000 -0.48	7.01	6.50	6.96	1,247,311
05 May 25	7.01000 -0.42	7.34	6.75	7.34	1,025,833
02 May 25	7.43000 +0.00	7.61	7.32	7.48	575,609
01 May 25	7.43000 -0.06	7.56	7.05	7.53	1,058,280
30 Apr 25	7.49000 +0.52	7.69	6.82	6.88	1,622,918
29 Apr 25	6.97000 -0.02	7.46	6.84	7.00	2,978,438
28 Apr 25	6.99000 -0.51	7.85	6.85	7.62	2,156,603
25 Apr 25	7.50000 +0.00	8.12	7.46	7.86	1,801,246
24 Apr 25	7.50000 +0.38	7.59	7.08	7.09	1,351,238
23 Apr 25	7.12000 +0.08	7.48	6.88	7.32	1,120,759
22 Apr 25	7.04000 +0.83	7.13	6.33	6.33	1,557,968
21 Apr 25	6.21000 +0.47	6.28	5.70	5.70	1,016,243
17 Apr 25	5.74000 +0.78	5.86	4.91	4.96	1,157,849
16 Apr 25	4.96000 +0.15	4.97	4.69	4.76	468,391
15 Apr 25	4.81000 +0.03	5.12	4.75	4.75	756,766
14 Apr 25	4.78000 +0.14	4.91	4.68	4.81	460,231
11 Apr 25	4.64000 +0.12	4.66	4.34	4.56	824,140
10 Apr 25	4.52000 -0.76	5.35	4.47	5.32	1,503,397
09 Apr 25	5.28000 +0.64	5.30	4.48	4.60	1,530,542
08 Apr 25	4.64500 -0.45	5.37	4.59	5.24	847,347
07 Apr 25	5.10000 -0.06	5.15	4.73	4.80	839,675
04 Apr 25	5.16000 -0.54	5.57	4.93	5.41	808,819
03 Apr 25	5.70000 -0.14	5.77	5.39	5.57	764,742
02 Apr 25	5.84000 +0.02	6.09	5.46	5.75	824,872
01 Apr 25	5.82000 -0.21	6.33	5.82	6.00	1,611,877
31 Mar 25	6.03000 -0.16	6.11	5.68	6.00	1,017,057
28 Mar 25	6.19000 -0.54	6.72	6.11	6.70	810,948
27 Mar 25	6.73000 +0.33	6.89	6.28	6.28	815,554
26 Mar 25	6.40000 -0.17	6.65	6.01	6.58	695,924
25 Mar 25	6.57000 -0.31	6.96	6.41	6.78	652,611
24 Mar 25	6.88000 +0.23	7.11	6.83	7.06	703,939
21 Mar 25	6.65000 -0.17	6.79	6.26	6.71	911,785
20 Mar 25	6.82000 -0.16	7.05	6.71	6.94	472,957
19 Mar 25	6.98000 +0.27	7.04	6.66	6.70	454,056
18 Mar 25	6.71000 -0.52	7.22	6.70	7.12	615,607
17 Mar 25	7.23000 +0.27	7.30	6.90	6.91	576,860
14 Mar 25	6.96000 -0.25	7.50	6.95	7.39	424,248
13 Mar 25	7.21000 -0.32	7.57	7.06	7.46	700,688
12 Mar 25	7.53000 +0.38	7.59	7.18	7.18	1,711,193
11 Mar 25	7.15000 +0.03	7.32	6.95	7.08	793,345
10 Mar 25	7.12000 +0.12	7.50	6.84	6.87	1,556,043
07 Mar 25	7.00000 +0.04	7.20	6.67	6.90	1,262,843
06 Mar 25	6.96000 +0.96	7.13	5.81	5.90	2,211,422
05 Mar 25	6.00000 +0.10	6.10	5.79	6.00	1,077,800
04 Mar 25	5.90000 +0.36	6.05	5.40	5.42	2,427,932
03 Mar 25	5.54000 -0.05	5.74	5.52	5.66	550,293
28 Feb 25	5.59500 +0.16	5.66	5.30	5.36	308,348
27 Feb 25	5.43000 +0.02	5.54	5.39	5.45	249,527
26 Feb 25	5.41000 -0.04	5.49	5.33	5.45	260,551
25 Feb 25	5.45000 -0.11	5.57	5.34	5.56	522,040
24 Feb 25	5.56000 -0.12	5.74	5.47	5.68	400,924
21 Feb 25	5.68000 +0.11	5.87	5.55	5.64	503,207
20 Feb 25	5.57000 -0.08	5.66	5.48	5.66	472,249
19 Feb 25	5.65000 -0.09	5.78	5.57	5.74	455,795
18 Feb 25	5.74000 -0.23	6.03	5.64	5.98	514,420
14 Feb 25	5.97000 -0.14	6.16	5.87	6.14	408,956
13 Feb 25	6.11000 +0.03	6.15	5.96	6.09	361,607
12 Feb 25	6.08000 +0.34	6.09	5.60	5.65	427,984
11 Feb 25	5.74000 +0.04	5.76	5.41	5.53	448,230
10 Feb 25	5.70000 -0.09	5.87	5.50	5.87	758,086
07 Feb 25	5.79000 -0.30	6.11	5.76	6.09	564,176
06 Feb 25	6.09000 +0.14	6.13	5.80	5.93	503,095
05 Feb 25	5.95000 +0.08	6.16	5.77	5.90	518,428
04 Feb 25	5.87000 +0.16	5.91	5.60	5.71	652,915
03 Feb 25	5.71000 -0.37	5.98	5.66	5.78	551,431
31 Jan 25	6.08000 -0.14	6.49	6.01	6.32	832,970
30 Jan 25	6.22000 +0.19	6.28	5.86	6.04	890,649
29 Jan 25	6.03000 +0.21	6.25	5.77	5.77	1,166,620
28 Jan 25	5.82000 +0.13	5.86	5.58	5.70	941,977
27 Jan 25	5.69000 -0.23	6.06	5.41	5.78	997,788
24 Jan 25	5.92000 +0.33	5.97	5.44	5.61	751,662
23 Jan 25	5.59000 +0.07	5.76	5.40	5.42	863,581
22 Jan 25	5.52000 +0.13	5.61	5.21	5.35	953,575
21 Jan 25	5.39000 +0.06	5.69	5.27	5.40	819,837
17 Jan 25	5.33000 +0.05	5.42	5.12	5.31	698,353
16 Jan 25	5.28000 -0.03	5.44	5.08	5.31	623,340
15 Jan 25	5.31000 +0.27	5.47	5.14	5.23	652,789
14 Jan 25	5.04000 -0.30	5.65	5.01	5.40	867,375
13 Jan 25	5.34000 -0.39	6.02	5.20	5.76	1,152,423
10 Jan 25	5.73000 -0.17	5.75	5.41	5.68	974,944
08 Jan 25	5.90000 -0.64	6.70	5.89	6.56	1,221,386
07 Jan 25	6.54000 -0.18	6.72	6.02	6.69	1,897,185
06 Jan 25	6.72000 -0.28	7.14	6.53	7.14	2,060,334
03 Jan 25	7.00000 +0.51	7.26	6.22	6.52	3,643,748
02 Jan 25	6.49000 +1.32	6.78	4.95	5.13	8,276,687
31 Dec 24	5.17000 +1.50	5.54	4.51	4.91	15,141,473
30 Dec 24	3.67000 -0.04	3.82	3.45	3.62	2,037,253
27 Dec 24	3.71000 -0.23	4.01	3.71	3.92	1,111,012
26 Dec 24	3.94000 +0.04	4.27	3.82	3.87	2,006,127
24 Dec 24	3.90000 -0.06	3.98	3.84	3.94	379,631
23 Dec 24	3.96000 -0.23	4.29	3.95	4.21	617,801
20 Dec 24	4.19000 -0.25	4.55	4.19	4.37	1,803,155
19 Dec 24	4.44000 +0.18	4.53	4.19	4.46	471,104
18 Dec 24	4.26000 -0.34	4.85	4.18	4.74	790,661
17 Dec 24	4.60000 -0.08	4.80	4.57	4.68	424,919
16 Dec 24	4.68000 +0.20	4.82	4.49	4.60	358,361
13 Dec 24	4.48000 -0.02	4.63	4.31	4.43	529,855
12 Dec 24	4.50000 -0.41	4.85	4.39	4.85	672,108
11 Dec 24	4.91000 -0.09	5.10	4.88	5.05	496,140
10 Dec 24	5.00000 -0.49	5.50	4.94	5.46	1,139,796
09 Dec 24	5.49000 -0.16	5.74	5.34	5.60	638,262
06 Dec 24	5.65000 +0.40	6.05	5.23	5.25	1,031,645
05 Dec 24	5.25000 -0.24	5.49	5.09	5.46	696,871
04 Dec 24	5.49000 +0.10	5.56	5.30	5.39	662,995
03 Dec 24	5.39000 -0.13	6.01	5.27	5.51	2,704,970
02 Dec 24	5.52000 +0.18	5.70	5.11	5.40	1,950,475
29 Nov 24	5.34000 +0.77	5.49	4.61	4.61	1,537,733
27 Nov 24	4.57000 +0.52	4.77	4.08	4.11	2,795,805
26 Nov 24	4.05000 +0.14	4.24	3.92	3.92	781,447
25 Nov 24	3.91000 -0.09	4.24	3.91	4.03	750,031
22 Nov 24	4.00000 +0.07	4.14	3.81	3.93	693,986
21 Nov 24	3.93000 +0.14	4.15	3.72	3.80	868,113
20 Nov 24	3.79000 -0.17	4.00	3.74	3.96	457,782
19 Nov 24	3.96000 +0.14	4.03	3.71	3.77	602,217
18 Nov 24	3.82000 -0.17	4.03	3.76	4.00	704,407
15 Nov 24	3.99000 -0.14	4.28	3.89	4.13	1,098,650
14 Nov 24	4.13000 +0.03	4.18	3.92	4.15	800,585
13 Nov 24	4.10000 -0.30	4.48	4.00	4.43	949,712
12 Nov 24	4.40000 -0.06	4.80	4.24	4.38	2,080,598
11 Nov 24	4.46000 +0.51	4.49	3.97	3.99	1,898,268
08 Nov 24	3.95000 +0.35	3.97	3.56	3.64	1,723,950
07 Nov 24	3.60000 -0.27	3.88	3.48	3.72	767,266
06 Nov 24	3.87000 +0.13	3.95	3.72	3.85	606,100
05 Nov 24	3.74000 -0.16	3.91	3.66	3.85	743,477
04 Nov 24	3.90000 -0.02	3.99	3.76	3.95	659,660
01 Nov 24	3.92000 +0.16	4.00	3.77	3.84	719,595
31 Oct 24	3.76000 +0.02	3.88	3.62	3.76	762,231
30 Oct 24	3.74000 +0.14	3.97	3.54	3.54	1,386,807
29 Oct 24	3.60000 +0.21	3.76	3.33	3.36	1,169,606
28 Oct 24	3.39000 +0.21	3.45	3.19	3.19	994,688
25 Oct 24	3.18000 -0.11	3.44	3.17	3.30	442,375
24 Oct 24	3.29000 +0.01	3.35	3.11	3.23	740,094
23 Oct 24	3.28000 -0.14	3.42	3.20	3.42	837,898
22 Oct 24	3.42000 -0.15	3.58	3.25	3.56	987,473
21 Oct 24	3.57000 +0.61	3.76	2.95	3.00	3,213,748
18 Oct 24	2.96000 +0.30	2.96	2.54	2.66	1,932,087
17 Oct 24	2.66000 -0.67	3.18	2.54	3.18	4,371,786
16 Oct 24	3.33000 +0.20	3.39	3.13	3.13	1,126,629
15 Oct 24	3.13000 +0.13	3.24	2.93	2.98	941,388
14 Oct 24	3.00000 +0.03	3.04	2.95	2.99	506,991
11 Oct 24	2.97000 -0.01	3.06	2.93	2.98	540,894
10 Oct 24	2.98000 -0.02	3.00	2.90	2.94	430,204
09 Oct 24	3.00000 +0.08	3.03	2.90	3.00	878,335
08 Oct 24	2.92000 +0.06	2.94	2.83	2.85	385,516
07 Oct 24	2.86000 -0.01	2.96	2.85	2.87	343,734
04 Oct 24	2.87000 +0.10	2.92	2.81	2.85	458,996
03 Oct 24	2.77000 -0.14	2.90	2.76	2.87	383,038
02 Oct 24	2.91000 +0.09	2.95	2.76	2.83	678,868
01 Oct 24	2.82000 -0.17	3.01	2.78	3.00	563,385
30 Sep 24	2.99000 +0.30	3.02	2.80	2.80	1,451,651
27 Sep 24	2.69000 +0.08	2.74	2.65	2.67	329,071
26 Sep 24	2.61000 -0.02	2.70	2.61	2.67	337,444
25 Sep 24	2.63000 -0.05	2.73	2.61	2.68	382,512
24 Sep 24	2.68000 -0.06	2.78	2.65	2.74	359,225
23 Sep 24	2.74000 -0.14	2.90	2.64	2.90	570,458
20 Sep 24	2.88000 +0.05	2.99	2.74	2.83	2,214,578
19 Sep 24	2.83000 +0.12	2.88	2.73	2.82	479,151
18 Sep 24	2.71000 -0.07	2.89	2.71	2.77	346,916
17 Sep 24	2.78000 +0.05	2.88	2.70	2.75	342,908
16 Sep 24	2.73000 -0.08	2.84	2.71	2.84	314,991
13 Sep 24	2.81000 +0.04	2.85	2.75	2.78	270,974
12 Sep 24	2.77000 -0.03	2.82	2.67	2.79	236,530
11 Sep 24	2.80000 +0.07	2.81	2.65	2.74	439,071
10 Sep 24	2.73000 +0.22	2.77	2.46	2.51	934,173
09 Sep 24	2.51000 +0.11	2.59	2.40	2.40	537,561
06 Sep 24	2.40000 +0.00	2.45	2.34	2.40	413,484
05 Sep 24	2.40000 -0.04	2.45	2.39	2.43	244,895
04 Sep 24	2.44000 +0.02	2.47	2.36	2.43	428,948
03 Sep 24	2.42000 -0.08	2.57	2.36	2.49	474,080
30 Aug 24	2.50000 +0.04	2.52	2.38	2.48	369,067
29 Aug 24	2.46000 +0.03	2.57	2.43	2.45	399,983
28 Aug 24	2.43000 -0.04	2.47	2.36	2.43	310,025
27 Aug 24	2.47000 -0.14	2.60	2.42	2.59	489,500
26 Aug 24	2.61000 +0.15	2.64	2.44	2.44	826,218
23 Aug 24	2.46000 +0.06	2.55	2.40	2.41	459,795
22 Aug 24	2.40000 -0.10	2.51	2.39	2.50	261,146
21 Aug 24	2.50000 +0.05	2.53	2.35	2.47	439,676
20 Aug 24	2.45000 -0.04	2.53	2.37	2.50	444,957
19 Aug 24	2.49000 +0.19	2.53	2.32	2.33	438,457
16 Aug 24	2.30000 -0.03	2.33	2.24	2.33	313,129
15 Aug 24	2.33000 +0.06	2.45	2.32	2.32	422,677
14 Aug 24	2.27000 -0.22	2.53	2.27	2.51	610,477
13 Aug 24	2.49000 +0.17	2.50	2.33	2.33	384,852
12 Aug 24	2.32000 -0.03	2.41	2.30	2.35	486,571
09 Aug 24	2.35000 +0.11	2.38	2.29	2.38	284,406
08 Aug 24	2.24000 +0.02	2.29	2.18	2.18	242,018
07 Aug 24	2.22000 -0.12	2.41	2.18	2.41	623,584
06 Aug 24	2.34000 +0.14	2.50	2.24	2.30	534,130
05 Aug 24	2.20000 -0.31	2.30	2.10	2.30	913,187
02 Aug 24	2.51000 +0.08	2.61	2.37	2.42	706,896
01 Aug 24	2.43000 -0.17	2.61	2.43	2.57	611,673
31 Jul 24	2.60000 -0.07	2.73	2.56	2.70	821,372
30 Jul 24	2.67000 -0.07	2.92	2.60	2.87	983,555
29 Jul 24	2.74000 -0.22	2.96	2.71	2.96	1,047,108
26 Jul 24	2.96000 -0.01	3.16	2.92	3.00	856,615
25 Jul 24	2.97000 +0.01	3.00	2.85	2.85	546,283
24 Jul 24	2.96000 -0.63	3.01	2.54	2.72	2,706,935
23 Jul 24	3.59000 +0.17	3.63	3.40	3.42	757,335
22 Jul 24	3.42000 +0.10	3.42	3.26	3.33	252,524
19 Jul 24	3.32000 +0.03	3.36	3.22	3.33	231,534
18 Jul 24	3.29000 -0.13	3.47	3.27	3.38	231,060
17 Jul 24	3.42000 -0.26	3.79	3.40	3.68	606,407
16 Jul 24	3.68000 +0.31	3.78	3.38	3.41	602,098
15 Jul 24	3.37000 +0.01	3.44	3.28	3.39	386,257
12 Jul 24	3.36000 +0.38	3.52	3.03	3.03	1,398,304
11 Jul 24	2.98000 +0.25	3.01	2.78	2.78	501,324
10 Jul 24	2.73000 -0.06	2.87	2.72	2.80	429,804
09 Jul 24	2.79000 +0.18	2.84	2.61	2.63	506,254
08 Jul 24	2.61000 -0.13	2.78	2.60	2.70	669,131
05 Jul 24	2.74000 -0.20	2.95	2.70	2.95	690,288
03 Jul 24	2.94000 +0.01	3.01	2.90	2.94	185,099
02 Jul 24	2.93500 -0.32	3.22	2.92	3.19	397,277
01 Jul 24	3.25000 +0.27	3.28	2.98	3.00	847,567
28 Jun 24	2.98000 +0.08	3.01	2.81	2.93	3,912,241
27 Jun 24	2.90000 -0.17	3.18	2.90	3.02	997,043
26 Jun 24	3.07000 +0.13	3.10	2.80	2.91	1,035,194
25 Jun 24	2.94000 -0.16	3.13	2.93	3.13	563,950
24 Jun 24	3.10000 -0.06	3.19	3.04	3.15	353,869
21 Jun 24	3.16000 -0.09	3.29	3.11	3.28	383,189
20 Jun 24	3.25000 -0.02	3.30	3.14	3.30	625,656
18 Jun 24	3.27000 -0.20	3.50	3.20	3.50	606,887
17 Jun 24	3.47000 +0.00	3.58	3.41	3.51	372,916
14 Jun 24	3.47000 -0.19	3.67	3.46	3.67	364,636
13 Jun 24	3.66000 +0.10	3.70	3.49	3.55	487,559
12 Jun 24	3.56000 +0.09	3.61	3.46	3.55	489,146
11 Jun 24	3.47000 +0.15	3.55	3.27	3.31	738,873
10 Jun 24	3.32000 -0.08	3.41	3.28	3.40	537,231
07 Jun 24	3.40000 -0.24	3.64	3.39	3.59	872,166
06 Jun 24	3.64000 -0.15	3.86	3.59	3.77	826,823
05 Jun 24	3.79000 +0.11	3.82	3.63	3.71	792,013
04 Jun 24	3.68000 -0.26	3.92	3.68	3.92	1,255,027
03 Jun 24	3.94000 -0.02	4.03	3.85	4.00	877,466
31 May 24	3.96000 -0.03	4.08	3.92	4.05	979,689
30 May 24	3.99000 -0.01	4.13	3.95	4.06	1,005,551
29 May 24	4.00000 -0.02	4.32	3.86	4.00	2,545,437
28 May 24	4.02000 -0.10	4.50	4.02	4.49	4,007,166
24 May 24	4.12000 -8.06	5.25	4.00	4.69	19,714,896
23 May 24	12.18000 +0.30	12.26	11.43	11.86	308,763
22 May 24	11.88000 -0.18	12.33	11.65	12.07	74,941
21 May 24	12.06000 +0.45	12.45	11.42	11.64	393,060
20 May 24	11.61000 +0.11	11.88	11.28	11.43	74,733
17 May 24	11.50000 -0.63	12.16	11.34	11.99	137,668
16 May 24	12.13000 -0.99	13.16	12.00	13.16	352,125
15 May 24	13.12000 -0.04	13.52	12.99	13.33	147,361
14 May 24	13.16000 +1.14	13.19	12.00	12.19	229,841
13 May 24	12.02000 +0.17	12.28	11.61	11.81	91,364
10 May 24	11.85000 -0.07	12.07	11.65	11.75	85,623
09 May 24	11.92000 +0.52	12.11	11.35	11.35	94,669
08 May 24	11.40000 -0.02	11.63	11.09	11.41	82,745
07 May 24	11.42000 -0.42	11.98	11.12	11.98	144,365
06 May 24	11.84000 +0.94	12.04	11.01	11.01	195,250
03 May 24	10.90000 +0.54	11.16	10.48	10.48	104,270
02 May 24	10.36000 +0.38	10.45	9.81	10.01	78,935
01 May 24	9.98000 +0.00	10.62	9.88	10.00	91,210
30 Apr 24	9.98000 +0.35	9.99	9.67	9.67	83,804
29 Apr 24	9.63000 +0.25	9.80	9.40	9.40	39,824
26 Apr 24	9.38000 +0.16	9.52	9.23	9.23	42,669
25 Apr 24	9.21500 -0.10	9.38	9.02	9.13	71,213
24 Apr 24	9.31000 -0.30	9.75	9.27	9.54	79,258
23 Apr 24	9.61000 -0.13	9.93	9.58	9.68	101,636
22 Apr 24	9.74000 -0.10	10.00	9.67	9.84	95,499
19 Apr 24	9.84000 -0.39	10.35	9.56	10.10	151,397
18 Apr 24	10.23000 -0.61	11.02	10.19	10.89	66,842
17 Apr 24	10.84000 -0.09	11.18	10.77	10.90	54,337
16 Apr 24	10.93000 -0.14	11.49	10.93	11.03	64,334
15 Apr 24	11.07000 -0.23	11.34	10.94	11.30	117,053
12 Apr 24	11.30000 -0.51	11.77	11.10	11.76	85,312
11 Apr 24	11.81000 +0.51	11.81	11.12	11.27	75,924
10 Apr 24	11.30000 -0.44	11.66	11.12	11.50	92,040
09 Apr 24	11.74000 -0.12	12.26	11.60	12.09	124,287
08 Apr 24	11.86000 +0.42	11.98	11.27	11.42	138,375
05 Apr 24	11.44000 +0.11	11.81	10.86	11.18	88,063
04 Apr 24	11.33000 -0.65	12.19	11.29	11.95	84,127
03 Apr 24	11.98000 +0.46	12.02	11.35	11.58	102,860
02 Apr 24	11.52000 -0.21	11.86	11.39	11.67	87,114
01 Apr 24	11.73000 -0.07	12.05	11.40	11.86	118,529
28 Mar 24	11.80000 -0.02	12.10	11.68	11.79	98,806
27 Mar 24	11.82000 +0.23	12.26	11.54	11.77	168,710
26 Mar 24	11.59000 +0.06	11.88	11.41	11.74	84,023
25 Mar 24	11.53000 -0.51	12.10	11.51	11.98	142,181
22 Mar 24	12.04000 +0.11	12.37	11.77	11.93	275,443
21 Mar 24	11.93000 +0.14	12.50	11.40	11.70	320,631
20 Mar 24	11.79000 +0.48	12.24	11.27	11.38	367,373
19 Mar 24	11.31000 +0.69	11.45	10.21	10.46	194,900
18 Mar 24	10.62000 -0.38	11.13	10.43	11.00	105,153
15 Mar 24	11.00000 +0.50	11.10	9.81	9.99	189,806
14 Mar 24	10.50000 -0.24	10.63	10.19	10.60	148,766
13 Mar 24	10.74000 -0.10	11.02	10.60	10.78	97,000
12 Mar 24	10.84000 -0.60	11.50	10.78	11.44	139,476
11 Mar 24	11.44000 -0.13	11.86	11.44	11.56	81,686
08 Mar 24	11.57000 -0.22	12.00	11.33	11.74	162,180
07 Mar 24	11.79000 -0.90	12.88	11.78	12.75	234,596
06 Mar 24	12.69000 +0.29	12.85	12.22	12.62	87,246
05 Mar 24	12.40000 -0.29	12.78	12.27	12.43	104,692
04 Mar 24	12.69000 -0.33	13.05	12.38	13.05	144,900
01 Mar 24	13.02000 +0.56	13.61	12.46	12.74	279,845
29 Feb 24	12.46000 -0.35	13.02	12.33	13.02	90,136
28 Feb 24	12.81000 -0.31	13.23	12.55	13.03	155,360
27 Feb 24	13.12000 +0.03	13.82	12.87	13.41	99,604
26 Feb 24	13.09000 +0.39	13.29	12.20	12.59	125,700
23 Feb 24	12.70000 +0.66	13.30	12.05	12.38	184,584
22 Feb 24	12.04000 -0.29	12.50	11.61	12.34	164,318
21 Feb 24	12.33000 -0.34	13.17	12.32	12.74	134,807
20 Feb 24	12.67000 +0.22	12.79	12.15	12.61	101,154
16 Feb 24	12.45000 +0.71	12.93	11.40	11.52	347,458
15 Feb 24	11.74000 -0.12	12.15	11.47	12.10	172,716
14 Feb 24	11.86000 +0.12	12.18	11.48	11.81	198,504
13 Feb 24	11.74000 -0.12	12.09	11.26	11.92	258,271
12 Feb 24	11.86000 -1.36	13.23	11.55	13.20	312,344
09 Feb 24	13.22000 -0.23	13.97	13.18	13.47	133,576
08 Feb 24	13.45000 +0.00	14.09	13.12	13.51	147,465
07 Feb 24	13.45000 -0.62	14.19	13.15	14.00	163,908
06 Feb 24	14.07000 +1.77	14.22	12.32	12.35	252,474
05 Feb 24	12.30000 +0.05	12.37	11.90	12.02	49,699
02 Feb 24	12.25000 +0.00	12.39	11.85	12.39	79,914
01 Feb 24	12.25000 +0.50	12.57	11.38	11.72	167,016
31 Jan 24	11.75000 +0.04	12.12	11.55	11.55	114,903
30 Jan 24	11.71000 -0.63	12.13	10.98	12.11	192,832
29 Jan 24	12.34000 +0.82	12.47	11.40	11.40	105,265
26 Jan 24	11.52000 -0.37	12.20	11.27	11.78	98,315
25 Jan 24	11.89000 +1.12	11.99	10.82	10.98	118,248
24 Jan 24	10.77000 +0.03	11.09	10.56	10.80	155,107
23 Jan 24	10.74000 +0.11	10.83	10.39	10.83	87,591
22 Jan 24	10.63000 -0.54	11.43	10.39	11.26	114,827
19 Jan 24	11.17000 +0.78	11.17	9.78	10.57	141,327
18 Jan 24	10.39000 -0.72	11.11	10.33	11.11	130,785
17 Jan 24	11.11000 +0.08	11.30	10.82	10.95	96,867
16 Jan 24	11.03000 +0.04	11.59	10.51	11.57	154,418
12 Jan 24	10.99000 +0.35	11.20	10.67	10.74	112,211
11 Jan 24	10.64000 +0.21	10.74	10.15	10.38	115,513
10 Jan 24	10.43000 +0.43	10.43	9.94	10.05	140,480
09 Jan 24	10.00000 +0.73	10.26	9.19	9.22	137,191
08 Jan 24	9.27000 +0.79	9.27	8.31	8.45	70,422
05 Jan 24	8.48000 +0.02	8.69	8.13	8.33	77,146
04 Jan 24	8.46000 +0.28	8.67	8.03	8.18	109,125
03 Jan 24	8.18000 -0.12	8.34	7.88	8.13	60,990
02 Jan 24	8.30000 +0.16	8.65	8.12	8.14	77,276
29 Dec 23	8.14000 -0.13	8.47	8.10	8.20	55,841
28 Dec 23	8.27000 -0.03	8.43	8.16	8.26	78,991
27 Dec 23	8.30000 +0.26	8.35	7.92	8.25	96,175
26 Dec 23	8.04000 -0.22	8.33	7.86	8.32	104,473
22 Dec 23	8.26000 +0.22	8.54	7.95	8.04	63,873
21 Dec 23	8.04000 +0.27	8.15	7.70	7.80	36,545
20 Dec 23	7.77000 -0.24	8.38	7.61	8.04	82,840
19 Dec 23	8.01000 +0.20	8.03	7.66	7.85	70,648
18 Dec 23	7.81000 +0.20	8.10	7.42	7.52	92,640
15 Dec 23	7.61000 -0.06	7.70	7.04	7.63	133,472
14 Dec 23	7.67000 -0.11	8.06	7.47	8.06	167,821
13 Dec 23	7.78000 +0.75	7.78	7.01	7.02	80,001
12 Dec 23	7.03000 -0.14	7.40	6.98	7.14	42,473
11 Dec 23	7.17000 -0.19	7.40	7.14	7.37	44,196
08 Dec 23	7.36000 -0.23	7.80	7.31	7.59	67,087
07 Dec 23	7.59000 +0.18	7.72	7.26	7.43	75,088
06 Dec 23	7.41000 +0.17	7.79	7.11	7.29	60,991
05 Dec 23	7.24000 -0.25	7.79	7.19	7.50	98,146
04 Dec 23	7.49000 +0.48	7.57	6.97	6.97	76,668
01 Dec 23	7.01000 +0.12	7.08	6.56	6.80	72,799
30 Nov 23	6.89000 +0.49	6.94	6.45	6.47	117,301
29 Nov 23	6.40000 +0.08	6.58	6.30	6.32	43,655
28 Nov 23	6.32000 -0.23	6.55	6.29	6.50	51,675
27 Nov 23	6.55000 -0.22	6.85	6.50	6.85	46,803
24 Nov 23	6.77000 +0.34	6.84	6.36	6.40	44,888
22 Nov 23	6.43000 +0.15	6.48	6.16	6.47	76,411
21 Nov 23	6.28000 -0.17	6.54	6.21	6.49	39,957
20 Nov 23	6.45000 +0.12	6.50	6.15	6.37	94,984
17 Nov 23	6.33000 +0.28	6.47	6.01	6.05	37,322
16 Nov 23	6.05000 -0.09	6.35	5.94	6.17	59,418
15 Nov 23	6.14000 -0.09	6.44	6.05	6.44	71,539
14 Nov 23	6.23000 -0.15	6.86	6.09	6.55	82,803
13 Nov 23	6.38000 +0.00	6.47	6.21	6.32	57,143
10 Nov 23	6.38000 -0.29	6.72	6.00	6.68	76,278
09 Nov 23	6.67000 -0.40	7.06	6.60	7.00	74,369
08 Nov 23	7.07000 +0.01	7.30	6.80	7.16	60,938
07 Nov 23	7.06000 +0.44	7.39	6.53	6.53	72,671
06 Nov 23	6.62000 -0.23	6.92	6.55	6.85	51,329
03 Nov 23	6.85000 +0.41	7.29	6.52	6.56	84,032
02 Nov 23	6.44000 +0.13	6.53	6.28	6.33	40,021
01 Nov 23	6.31000 +0.03	6.47	6.19	6.30	42,249
31 Oct 23	6.28000 +0.06	6.59	6.17	6.17	57,714
30 Oct 23	6.22000 +0.00	6.56	6.09	6.18	35,776
27 Oct 23	6.22000 -0.53	6.78	6.15	6.50	87,276
26 Oct 23	6.75000 +0.14	7.32	6.50	6.75	150,533
25 Oct 23	6.61000 -0.28	6.80	6.27	6.80	76,341
24 Oct 23	6.89000 +0.27	7.19	6.58	6.62	81,629
23 Oct 23	6.62000 -0.72	7.25	6.60	7.25	61,967
20 Oct 23	7.34000 +0.09	7.38	7.10	7.22	33,133
19 Oct 23	7.25000 -0.34	7.57	7.21	7.57	58,289
18 Oct 23	7.59000 -0.34	7.91	7.42	7.91	50,212
17 Oct 23	7.93000 +0.07	8.02	7.71	7.72	63,586
16 Oct 23	7.86000 -0.05	8.09	7.82	7.95	42,739
13 Oct 23	7.91000 +0.26	8.07	7.36	7.59	108,334
12 Oct 23	7.65000 -0.57	9.00	7.50	8.29	150,715
11 Oct 23	8.22000 +0.16	8.31	7.95	8.06	66,558
10 Oct 23	8.06000 +0.46	8.16	7.56	7.60	95,346
09 Oct 23	7.60000 -0.41	8.03	7.57	7.94	40,248
06 Oct 23	8.01000 +0.26	8.05	7.41	7.70	75,056
05 Oct 23	7.75000 +0.35	7.82	7.22	7.45	82,739
04 Oct 23	7.40000 -0.50	7.94	7.27	7.94	81,117
03 Oct 23	7.90000 +0.06	7.95	7.56	7.73	64,431
02 Oct 23	7.84000 -0.29	8.13	7.64	8.11	117,504
29 Sep 23	8.13000 -0.19	8.47	7.83	8.46	157,386
28 Sep 23	8.32000 -0.45	8.78	8.05	8.78	97,084
27 Sep 23	8.77000 -0.18	9.50	8.62	9.21	126,862
26 Sep 23	8.95000 -0.42	9.54	8.82	9.31	79,333
25 Sep 23	9.37000 -0.33	9.61	9.31	9.59	98,167
22 Sep 23	9.70000 +0.20	9.83	9.30	9.56	99,246
21 Sep 23	9.50000 +0.00	9.54	9.20	9.37	119,601
20 Sep 23	9.50000 +0.00	9.61	9.43	9.50	58,817
19 Sep 23	9.50000 -0.40	9.91	9.45	9.85	82,843
18 Sep 23	9.90000 +0.00	10.30	9.40	9.57	111,334
15 Sep 23	9.90000 +0.21	9.93	9.23	9.63	526,698
14 Sep 23	9.69000 +0.17	9.80	9.50	9.55	52,748
13 Sep 23	9.52000 -0.29	9.80	9.48	9.61	109,989
12 Sep 23	9.81000 +0.02	10.05	9.57	9.71	44,680
11 Sep 23	9.79000 +0.07	9.92	9.70	9.85	46,812
08 Sep 23	9.72000 -0.11	9.79	9.52	9.79	54,861
07 Sep 23	9.83000 -0.13	9.97	9.57	9.77	46,326
06 Sep 23	9.96000 +0.16	9.98	9.55	9.77	62,863
05 Sep 23	9.80000 -0.06	9.89	9.68	9.76	44,220
01 Sep 23	9.86000 +0.10	9.99	9.60	9.84	82,820
31 Aug 23	9.76000 -0.22	10.15	9.70	9.88	46,305
30 Aug 23	9.98000 +0.18	10.06	9.73	9.76	81,560
29 Aug 23	9.80000 -0.18	10.28	9.76	9.93	80,650
28 Aug 23	9.98000 -0.38	10.55	9.73	10.43	106,711
25 Aug 23	10.36000 +0.04	10.57	10.22	10.33	55,519
24 Aug 23	10.32000 -0.25	10.65	10.16	10.61	58,531
23 Aug 23	10.57000 +0.80	10.58	9.72	9.75	146,755
22 Aug 23	9.77000 -0.85	10.62	9.64	10.62	173,511
21 Aug 23	10.62000 +0.37	11.09	10.16	10.29	347,223
18 Aug 23	10.25000 +0.46	10.27	9.52	9.67	173,194
17 Aug 23	9.79000 +0.20	9.87	9.44	9.60	146,915
16 Aug 23	9.59000 +0.04	9.68	9.28	9.42	137,691
15 Aug 23	9.55000 +0.02	9.78	9.44	9.50	100,631
14 Aug 23	9.53000 -0.28	9.79	9.36	9.79	161,422
11 Aug 23	9.81000 -0.01	10.13	9.65	9.72	116,125
10 Aug 23	9.82000 -0.18	10.33	9.67	10.01	122,084
09 Aug 23	10.00000 -0.03	10.65	9.95	10.40	161,191
08 Aug 23	10.03000 -0.19	10.41	9.91	10.10	86,575
07 Aug 23	10.22000 -0.94	11.18	9.61	11.09	294,123
04 Aug 23	11.16000 +0.37	11.29	10.53	10.75	158,904
03 Aug 23	10.79000 +0.35	10.97	10.12	10.31	135,918
02 Aug 23	10.44000 -0.54	10.75	10.25	10.75	102,372
01 Aug 23	10.98000 -0.08	11.20	10.77	11.07	126,633
31 Jul 23	11.06000 +0.76	11.33	10.21	10.30	292,726
28 Jul 23	10.30000 +0.66	10.67	9.62	9.71	469,590
27 Jul 23	9.64000 +0.08	9.67	9.32	9.56	152,185
26 Jul 23	9.56000 +0.10	9.60	9.19	9.40	210,605
25 Jul 23	9.46000 -0.20	9.87	9.42	9.73	92,007
24 Jul 23	9.66000 -0.24	10.28	9.55	9.90	150,601
21 Jul 23	9.90000 +0.84	9.99	9.02	9.09	223,648
20 Jul 23	9.06000 +0.08	9.10	8.91	8.91	109,838
19 Jul 23	8.98000 -0.11	9.32	8.98	9.09	88,317
18 Jul 23	9.09000 +0.04	9.43	8.94	9.02	249,143
17 Jul 23	9.05000 -0.03	9.31	8.96	9.08	316,719
14 Jul 23	9.08000 +0.04	9.20	8.79	9.00	162,685
13 Jul 23	9.04000 -0.01	9.14	8.74	9.14	354,021
12 Jul 23	9.05000 -0.11	9.47	8.87	9.47	319,062
11 Jul 23	9.16000 +0.40	9.30	8.46	8.70	472,163
10 Jul 23	8.76000 +0.76	9.33	8.09	8.24	584,237
07 Jul 23	8.00000 +0.04	8.30	7.85	7.92	805,337
06 Jul 23	7.96000 +0.08	8.23	7.81	7.93	233,668
05 Jul 23	7.88000 +0.13	8.10	7.62	7.62	217,273
03 Jul 23	7.75000 +0.31	7.77	7.37	7.37	103,276
30 Jun 23	7.44000 -0.15	7.88	7.40	7.64	219,071
29 Jun 23	7.59000 +0.49	7.70	7.24	7.28	466,494
28 Jun 23	7.10000 -0.96	8.00	7.10	7.96	1,098,215
27 Jun 23	8.05500 -0.49	8.55	8.04	8.44	274,443
26 Jun 23	8.55000 -0.22	9.45	8.07	9.45	320,721
23 Jun 23	8.77000 -0.48	9.27	8.54	9.24	270,272
22 Jun 23	9.25000 -0.47	9.65	9.25	9.62	232,596
21 Jun 23	9.72000 -0.09	9.97	9.41	9.74	172,266
20 Jun 23	9.81000 -0.47	10.35	9.60	10.30	309,345
16 Jun 23	10.28000 -0.54	11.12	9.90	9.91	1,414,903
15 Jun 23	10.82000 +1.50	12.00	9.96	11.12	738,829
14 Jun 23	9.32000 -0.21	9.62	9.17	9.31	105,064
13 Jun 23	9.53000 -0.36	10.08	8.80	9.65	288,807
12 Jun 23	9.89000 -0.66	11.20	9.83	10.49	372,643
09 Jun 23	10.55000 -0.61	11.21	10.30	11.21	213,205
08 Jun 23	11.16000 -0.04	11.26	10.90	11.01	107,611
07 Jun 23	11.20000 -0.35	11.55	11.01	11.38	170,480
06 Jun 23	11.55000 -0.50	13.33	11.22	12.00	421,608
05 Jun 23	12.05000 +0.09	12.80	11.75	11.76	253,855
02 Jun 23	11.96000 -0.10	12.05	11.41	11.75	230,929
01 Jun 23	12.06000 -0.18	12.47	11.03	11.95	294,098
31 May 23	12.24000 -0.24	13.44	10.20	11.40	1,043,583
30 May 23	12.48000 +0.36	15.18	12.00	12.60	1,644,871
26 May 23	12.12000 +6.75	14.52	5.52	6.05	6,898,395
25 May 23	5.37360 +0.06	5.88	4.93	5.28	106,003
24 May 23	5.31600 -0.18	5.52	5.28	5.33	25,048
23 May 23	5.49840 -0.14	5.75	5.39	5.64	42,472
22 May 23	5.64000 +0.24	6.00	5.28	6.00	98,314
19 May 23	5.40000 +0.30	5.64	5.16	5.51	133,406
18 May 23	5.10000 +0.29	5.16	4.74	5.04	82,896
17 May 23	4.81200 -0.26	5.08	4.68	5.08	57,571
16 May 23	5.07600 +0.05	5.17	4.92	5.17	53,176
15 May 23	5.03040 +0.23	5.08	4.93	4.98	38,996
12 May 23	4.80120 -0.12	5.16	4.74	5.16	48,050
11 May 23	4.92000 -0.19	5.23	4.82	5.23	59,245
10 May 23	5.11200 -0.05	5.17	4.95	5.00	24,002
09 May 23	5.16000 +0.12	5.16	4.96	5.02	32,133
08 May 23	5.04000 -0.11	5.26	4.80	5.18	52,666
05 May 23	5.14800 -0.21	5.40	4.80	5.40	51,363
04 May 23	5.35320 +0.07	5.41	5.16	5.40	40,647
03 May 23	5.28000 +0.06	5.43	5.16	5.40	64,846
02 May 23	5.22000 -0.06	5.40	5.16	5.40	54,766
01 May 23	5.28000 +0.59	5.40	4.73	4.79	94,897
28 Apr 23	4.68720 -0.03	4.80	4.56	4.80	49,941
27 Apr 23	4.71720 +0.23	4.74	4.32	4.35	38,280
26 Apr 23	4.48680 +0.03	4.67	4.26	4.56	55,114
25 Apr 23	4.45440 -0.14	4.74	4.32	4.56	33,752
24 Apr 23	4.59600 +0.16	4.92	4.44	4.86	48,202
21 Apr 23	4.44000 -0.25	4.71	4.44	4.64	62,629
20 Apr 23	4.68960 -0.05	4.74	4.62	4.68	14,035
19 Apr 23	4.74000 +0.17	4.76	4.56	4.68	31,656
18 Apr 23	4.57440 -0.12	4.80	4.56	4.80	33,637
17 Apr 23	4.69320 -0.01	4.78	4.68	4.72	33,397
14 Apr 23	4.70280 -0.02	4.80	4.56	4.73	25,896
13 Apr 23	4.72320 +0.16	4.80	4.56	4.80	38,880
12 Apr 23	4.56000 -0.12	4.92	4.47	4.71	35,010
11 Apr 23	4.67880 -0.08	4.88	4.44	4.68	72,008
10 Apr 23	4.75920 -0.01	5.04	4.69	5.04	36,443
06 Apr 23	4.76520 -0.31	5.16	4.70	5.16	36,131
05 Apr 23	5.07600 +0.88	5.08	4.41	4.42	157,170
04 Apr 23	4.20000 -0.48	4.80	4.20	4.68	72,475
03 Apr 23	4.68000 -0.30	5.04	4.61	5.04	67,051
31 Mar 23	4.98240 +0.17	5.16	4.81	5.16	37,237
30 Mar 23	4.81320 -0.58	5.46	4.80	5.40	51,963
29 Mar 23	5.39760 +0.36	5.40	4.98	4.98	51,394
28 Mar 23	5.03880 +0.06	5.21	4.98	5.16	30,250
27 Mar 23	4.98000 -0.28	5.38	4.98	5.28	35,035
24 Mar 23	5.25720 -0.01	5.28	5.04	5.11	22,175
23 Mar 23	5.27040 +0.11	5.39	4.93	5.04	42,434
22 Mar 23	5.16000 -0.24	5.41	5.05	5.40	36,039
21 Mar 23	5.40000 -0.03	5.48	5.16	5.48	31,632
20 Mar 23	5.43000 -0.05	5.46	5.12	5.28	51,240
17 Mar 23	5.47800 +0.05	5.65	5.07	5.40	46,953
16 Mar 23	5.42400 +0.26	5.42	4.80	5.10	42,720
15 Mar 23	5.16000 +0.00	5.52	5.05	5.40	34,818
14 Mar 23	5.16000 -0.24	5.50	4.96	5.40	47,236
13 Mar 23	5.40000 +0.71	5.42	4.96	5.16	97,740
10 Mar 23	4.69320 -0.41	5.31	4.32	5.22	126,789
09 Mar 23	5.10360 -0.30	5.48	5.04	5.40	57,623
08 Mar 23	5.40000 +0.02	5.57	5.28	5.39	78,466
07 Mar 23	5.37600 -0.22	5.70	5.28	5.59	42,856
06 Mar 23	5.60040 -0.28	6.00	5.58	6.00	29,583
03 Mar 23	5.88000 -0.05	6.16	5.64	6.00	56,869
02 Mar 23	5.92920 -0.01	6.00	5.76	5.76	24,168
01 Mar 23	5.94000 -0.30	6.35	5.76	6.24	51,496
28 Feb 23	6.23640 +0.39	6.58	6.00	6.38	40,114
27 Feb 23	5.85120 +0.47	6.29	5.64	5.65	118,983
24 Feb 23	5.37840 -0.37	5.99	5.17	5.83	59,425
23 Feb 23	5.74800 -0.24	6.12	5.52	6.00	71,902
22 Feb 23	5.98560 -0.35	6.48	5.88	6.32	54,960
21 Feb 23	6.33960 -0.62	6.96	6.24	6.95	69,341
17 Feb 23	6.95760 +0.06	7.24	6.60	7.20	50,153
16 Feb 23	6.90000 -0.21	7.29	6.73	7.08	55,972
15 Feb 23	7.11240 +0.02	7.65	6.96	7.32	32,310
14 Feb 23	7.08840 -0.53	7.68	6.96	7.56	36,101
13 Feb 23	7.61400 -0.19	7.80	7.44	7.68	20,730
10 Feb 23	7.80000 +0.37	7.92	7.44	7.92	35,429
09 Feb 23	7.43280 -0.73	8.52	7.20	8.16	71,609
08 Feb 23	8.16000 -0.12	8.64	8.05	8.58	55,655
07 Feb 23	8.28000 +0.04	8.52	8.09	8.46	89,879
06 Feb 23	8.24040 -0.22	8.64	8.04	8.49	39,573
03 Feb 23	8.46240 +0.06	8.64	8.10	8.40	57,300
02 Feb 23	8.40000 +0.67	8.64	7.68	8.07	170,056
01 Feb 23	7.73160 -0.03	8.00	7.56	7.64	41,222
31 Jan 23	7.76280 +0.26	8.28	7.56	8.04	58,517
30 Jan 23	7.50600 -0.46	8.10	7.50	8.10	85,833
27 Jan 23	7.96800 -0.25	8.28	7.81	8.21	98,220
26 Jan 23	8.22240 +0.60	8.34	7.80	7.92	68,631
25 Jan 23	7.61880 +0.30	7.73	7.08	7.32	156,930
24 Jan 23	7.32120 +0.24	7.56	7.26	7.56	102,398
23 Jan 23	7.08120 +0.00	7.49	6.91	7.20	58,044
20 Jan 23	7.07880 +0.36	7.20	6.48	6.85	31,518
19 Jan 23	6.72000 -0.24	6.96	6.48	6.60	28,735
18 Jan 23	6.96000 -0.11	7.20	6.82	7.08	48,305
17 Jan 23	7.06680 -0.22	7.67	6.84	7.44	80,005
13 Jan 23	7.28880 +0.77	7.29	6.48	6.60	128,228
12 Jan 23	6.51840 -0.14	7.08	6.24	6.79	79,747
11 Jan 23	6.66000 +0.66	7.02	6.00	6.12	168,552
10 Jan 23	6.00000 +0.72	6.47	5.28	5.34	127,405
09 Jan 23	5.28000 -0.36	5.76	5.04	5.64	53,478
06 Jan 23	5.64000 +0.24	5.64	5.28	5.52	52,270
05 Jan 23	5.40000 +0.12	5.52	5.04	5.33	78,340
04 Jan 23	5.28000 +0.25	5.47	4.86	5.16	95,314
03 Jan 23	5.02800 +0.20	5.04	4.72	4.72	53,915
30 Dec 22	4.83000 +0.41	4.83	4.08	4.08	65,099
29 Dec 22	4.41720 +0.29	4.55	4.08	4.08	73,463
28 Dec 22	4.13160 +0.17	4.16	3.87	3.98	77,285
27 Dec 22	3.96000 -0.14	4.20	3.96	4.20	78,594
23 Dec 22	4.10400 -0.30	4.58	4.09	4.56	75,205
22 Dec 22	4.40760 -0.03	4.59	4.38	4.45	52,566
21 Dec 22	4.44000 -0.01	4.80	4.37	4.47	47,490
20 Dec 22	4.45080 -0.11	4.72	4.35	4.36	52,947
19 Dec 22	4.56000 -0.07	4.61	4.36	4.52	61,992
16 Dec 22	4.63320 -0.38	5.04	4.59	4.80	197,611
15 Dec 22	5.01600 -0.26	5.40	4.92	5.12	36,356
14 Dec 22	5.28000 -0.13	5.61	5.16	5.28	36,601
13 Dec 22	5.40720 -0.35	5.76	4.80	5.76	69,047
12 Dec 22	5.76000 +0.36	5.88	5.16	5.40	96,129
09 Dec 22	5.40000 +0.48	5.40	4.80	4.91	51,617
08 Dec 22	4.91760 +0.12	5.10	4.74	5.05	378,852
07 Dec 22	4.80000 +0.06	4.92	4.62	4.62	41,501
06 Dec 22	4.74000 -0.30	5.15	4.56	4.92	76,720
05 Dec 22	5.04000 -0.22	5.40	4.86	5.27	71,841
02 Dec 22	5.25840 +0.03	5.38	4.92	5.16	50,169
01 Dec 22	5.22480 -0.30	5.52	5.16	5.52	42,578
30 Nov 22	5.52000 +0.64	5.59	4.81	4.88	82,140
29 Nov 22	4.87920 +0.20	5.04	4.68	4.76	49,191
28 Nov 22	4.68120 +0.06	4.79	4.63	4.68	45,278
25 Nov 22	4.62000 -0.07	4.88	4.58	4.80	42,244
23 Nov 22	4.69440 +0.11	4.80	4.57	4.57	29,191
22 Nov 22	4.58760 -0.21	4.80	4.56	4.69	73,196
21 Nov 22	4.80000 -0.09	4.92	4.57	4.80	90,230
18 Nov 22	4.89480 +0.07	4.94	4.59	4.94	162,099
17 Nov 22	4.82520 +0.01	4.92	4.36	4.81	172,138
16 Nov 22	4.81080 -0.22	5.04	4.62	5.04	61,771
15 Nov 22	5.03400 +0.26	5.04	4.69	4.92	63,781
14 Nov 22	4.77360 -0.33	5.04	4.71	4.95	48,465
11 Nov 22	5.09880 +0.24	5.16	4.68	4.92	89,349
10 Nov 22	4.86120 +0.34	4.93	4.44	4.65	89,843
09 Nov 22	4.51800 -0.30	4.77	4.33	4.68	56,614
08 Nov 22	4.81920 +0.13	5.10	4.58	4.80	81,726
07 Nov 22	4.69080 +0.01	4.91	4.57	4.72	64,366
04 Nov 22	4.67880 -0.11	5.04	4.44	4.98	107,181
03 Nov 22	4.78440 +0.09	5.04	4.60	4.68	55,932
02 Nov 22	4.69320 -0.52	5.64	4.62	5.64	167,721
01 Nov 22	5.21760 +0.18	5.35	4.92	5.16	129,662
31 Oct 22	5.04000 +0.18	5.16	4.68	4.98	161,190
28 Oct 22	4.86000 +0.69	5.16	4.08	4.27	297,691
27 Oct 22	4.16880 +0.00	4.42	4.14	4.31	154,898
26 Oct 22	4.17120 -0.39	4.92	4.09	4.85	274,932
25 Oct 22	4.56120 +0.93	4.65	3.62	3.62	355,382
24 Oct 22	3.62760 -0.12	3.92	3.60	3.86	236,377
21 Oct 22	3.74520 +0.20	3.96	3.47	3.56	328,877
20 Oct 22	3.54240 -0.13	3.81	3.49	3.67	261,562
19 Oct 22	3.67680 -0.52	4.26	3.68	4.20	347,908
18 Oct 22	4.20000 -0.24	4.56	4.20	4.44	246,668
17 Oct 22	4.44120 +0.12	4.68	4.20	4.68	251,597
14 Oct 22	4.32600 -0.37	5.04	4.33	4.92	190,030
13 Oct 22	4.69200 -0.19	4.92	4.57	4.80	189,737
12 Oct 22	4.88400 -0.54	5.62	4.86	5.52	169,976
11 Oct 22	5.42640 -0.36	5.88	5.28	5.88	166,242
10 Oct 22	5.79000 -0.03	6.04	5.65	5.76	94,421
07 Oct 22	5.82000 -0.54	6.45	5.82	6.28	141,442
06 Oct 22	6.36000 +0.00	6.72	5.88	6.71	493,950
05 Oct 22	6.36000 -0.50	6.96	6.33	6.96	218,064
04 Oct 22	6.86160 -3.63	9.00	6.84	8.76	687,025
03 Oct 22	10.49160 +0.29	10.63	10.20	10.56	40,268
30 Sep 22	10.20000 -0.21	10.80	10.20	10.44	52,726
29 Sep 22	10.40520 -0.78	11.25	10.21	11.25	74,177
28 Sep 22	11.19000 +0.12	11.52	11.08	11.19	49,666
27 Sep 22	11.06760 +0.00	11.59	10.90	11.04	38,467
26 Sep 22	11.06760 +0.00	11.58	10.80	10.80	51,740
23 Sep 22	11.06880 -1.05	12.36	10.80	12.00	126,790
22 Sep 22	12.12000 -0.60	12.78	11.05	12.72	229,222
21 Sep 22	12.72000 -0.72	13.32	12.60	13.32	60,528
20 Sep 22	13.44000 -0.12	13.56	13.02	13.44	74,501
19 Sep 22	13.56000 -0.60	14.16	13.20	13.80	59,405
16 Sep 22	14.16000 -0.36	14.40	13.80	14.28	66,255
15 Sep 22	14.52000 +0.24	15.24	14.28	14.28	30,765
14 Sep 22	14.28000 -0.36	14.64	14.16	14.28	74,457
13 Sep 22	14.64000 -0.84	15.06	14.40	15.00	37,499
12 Sep 22	15.48000 +0.60	15.72	14.40	14.64	49,820
09 Sep 22	14.88000 -1.08	16.08	14.52	16.08	58,311
08 Sep 22	15.96000 +1.32	15.96	14.54	14.76	70,019
07 Sep 22	14.64000 +0.84	14.76	13.92	14.52	41,201
06 Sep 22	13.80000 -0.36	14.52	13.68	14.52	29,815
02 Sep 22	14.16000 +0.36	14.64	13.68	13.68	29,256
01 Sep 22	13.80000 -0.12	14.28	13.44	13.92	49,271
31 Aug 22	13.92000 -0.24	14.64	13.80	14.28	29,842
30 Aug 22	14.16000 -0.24	14.88	13.68	14.76	39,147
29 Aug 22	14.40000 -0.84	15.36	14.28	15.24	43,106
26 Aug 22	15.24000 -1.20	16.29	15.24	16.20	63,930
25 Aug 22	16.44000 +0.24	16.68	16.14	16.20	52,329
24 Aug 22	16.20000 +1.56	16.32	14.16	14.40	83,501
23 Aug 22	14.64000 +0.36	15.08	14.40	14.52	34,798
22 Aug 22	14.28000 +0.24	14.64	13.44	14.04	1,521,116
19 Aug 22	14.04000 -1.08	15.18	14.04	14.88	37,463
18 Aug 22	15.12000 -0.48	15.72	14.88	15.60	58,835
17 Aug 22	15.60000 -0.84	16.68	15.60	16.32	64,757
16 Aug 22	16.44000 +0.00	17.52	16.20	16.80	89,650
15 Aug 22	16.44000 +1.20	16.80	15.00	15.36	107,794
12 Aug 22	15.24000 +0.72	15.24	14.64	14.88	401,516
11 Aug 22	14.52000 -0.60	15.36	14.40	15.24	71,706
10 Aug 22	15.12000 +0.60	15.36	14.64	14.64	76,165
09 Aug 22	14.52000 -0.84	15.12	13.80	15.12	97,589
08 Aug 22	15.36000 +1.08	15.60	13.92	14.04	170,109
05 Aug 22	14.28000 +0.72	14.40	13.32	13.44	119,680
04 Aug 22	13.56000 +0.12	13.80	13.38	13.44	78,642
03 Aug 22	13.44000 +0.48	13.80	12.96	13.08	78,742
02 Aug 22	12.96000 +0.00	13.32	12.84	12.96	64,466
01 Aug 22	12.96000 +0.12	13.26	12.60	12.84	62,664
29 Jul 22	12.84000 -0.48	13.38	12.72	13.32	67,569
28 Jul 22	13.32000 -0.24	13.67	13.08	13.56	62,391
27 Jul 22	13.56000 +0.24	13.80	13.32	13.44	54,457
26 Jul 22	13.32000 -0.12	13.68	13.32	13.44	66,261
25 Jul 22	13.44000 -0.60	14.16	13.44	14.04	45,635
22 Jul 22	14.04000 -0.84	15.18	13.92	15.00	46,944
21 Jul 22	14.88000 -0.12	15.12	14.52	15.12	56,342
20 Jul 22	15.00000 +0.48	15.00	14.40	14.40	104,008
19 Jul 22	14.52000 +1.20	14.64	13.20	13.20	95,374
18 Jul 22	13.32000 +0.00	13.80	13.32	13.44	73,394
15 Jul 22	13.32000 -0.24	13.80	13.26	13.68	70,228
14 Jul 22	13.56000 -0.36	13.98	13.44	13.80	43,349
13 Jul 22	13.92000 -0.12	14.28	13.44	13.56	66,182
12 Jul 22	14.04000 +0.36	14.04	13.08	13.56	88,278
11 Jul 22	13.68000 -0.60	14.34	13.44	14.04	93,183
08 Jul 22	14.28000 +0.96	14.40	13.32	13.56	131,527
07 Jul 22	13.32000 -0.84	14.22	13.02	14.16	177,344
06 Jul 22	14.16000 -0.48	14.79	14.04	14.64	101,502
05 Jul 22	14.64000 +1.08	14.76	13.44	13.80	113,432
01 Jul 22	13.56000 -0.36	14.64	13.08	13.68	170,853
30 Jun 22	13.92000 -0.48	14.28	13.56	13.92	69,289
29 Jun 22	14.40000 +0.60	14.58	13.44	13.68	101,987
28 Jun 22	13.80000 -0.72	14.52	13.68	14.28	82,291
27 Jun 22	14.52000 -0.60	15.60	13.56	15.48	137,613
24 Jun 22	15.12000 +0.24	15.66	14.04	14.76	1,897,028
23 Jun 22	14.88000 +1.56	14.88	13.32	13.32	183,280
22 Jun 22	13.32000 +0.12	14.46	12.84	13.08	177,635
21 Jun 22	13.20000 +0.00	13.92	12.48	13.44	176,928
17 Jun 22	13.20000 +0.72	13.56	12.36	12.48	182,179
16 Jun 22	12.48000 -0.24	13.08	12.00	12.96	204,530
15 Jun 22	12.72000 +0.00	13.32	12.60	13.08	152,759
14 Jun 22	12.72000 -0.96	13.80	12.24	13.80	192,075
13 Jun 22	13.68000 -0.42	13.92	12.72	13.68	181,892
10 Jun 22	14.10000 -1.08	15.00	14.10	15.00	81,481
09 Jun 22	15.18000 -1.98	17.16	15.12	17.16	157,535
08 Jun 22	17.16000 +0.90	17.64	15.48	15.84	214,686
07 Jun 22	16.26000 +1.62	16.44	12.84	14.40	327,749
06 Jun 22	14.64000 -1.32	16.32	14.52	16.20	258,094
03 Jun 22	15.96000 +0.36	16.44	15.36	15.72	89,272
02 Jun 22	15.60000 +0.60	15.90	14.88	15.00	107,393
01 Jun 22	15.00000 -0.36	15.96	14.88	15.60	103,401
31 May 22	15.36000 +0.12	15.96	15.00	15.12	134,890
27 May 22	15.24000 +0.36	15.60	14.81	14.88	67,178
26 May 22	14.88000 +0.00	15.42	14.76	14.76	87,620
25 May 22	14.88000 -0.12	15.24	14.34	14.64	93,262
24 May 22	15.00000 +0.00	15.12	14.28	14.52	95,519
23 May 22	15.00000 +0.00	15.36	14.76	15.00	77,163
20 May 22	15.00000 +0.24	16.20	14.28	15.60	162,196
19 May 22	14.76000 +0.72	14.88	13.98	14.40	133,250
18 May 22	14.04000 +0.00	14.76	13.68	13.92	129,440
17 May 22	14.04000 +1.68	14.04	12.72	12.96	223,282
16 May 22	12.36000 -0.60	13.32	12.36	12.96	124,237
13 May 22	12.96000 +0.12	14.04	12.72	14.04	148,219
12 May 22	12.84000 +0.60	14.04	12.00	12.00	175,012
11 May 22	12.24000 -2.22	14.04	12.00	13.80	216,265
10 May 22	14.46000 +0.78	15.60	13.80	15.36	140,782
09 May 22	13.68000 -1.44	15.36	13.44	15.12	150,776
06 May 22	15.12000 -0.96	15.72	14.88	15.72	111,209
05 May 22	16.08000 -1.44	18.24	15.96	17.40	105,381
04 May 22	17.52000 +0.84	17.52	15.90	16.68	88,331
03 May 22	16.68000 -0.72	17.52	16.44	17.28	84,766
02 May 22	17.40000 +0.36	17.76	16.44	17.16	102,870
29 Apr 22	17.04000 -1.20	18.90	16.80	18.72	108,244
28 Apr 22	18.24000 +0.12	18.48	17.04	18.00	113,865
27 Apr 22	18.12000 +0.12	19.08	18.00	18.24	100,280
26 Apr 22	18.00000 -0.96	18.84	17.88	18.84	88,872
25 Apr 22	18.96000 +0.24	19.08	17.88	18.60	121,458
22 Apr 22	18.72000 +0.60	18.96	18.06	18.12	92,438
21 Apr 22	18.12000 -2.16	20.04	17.88	20.04	148,894
20 Apr 22	20.28000 +0.36	21.12	19.32	19.80	146,727
19 Apr 22	19.92000 -2.04	22.44	19.56	22.08	223,042
18 Apr 22	21.96000 +0.72	23.64	20.52	21.42	459,782
14 Apr 22	21.24000 +2.88	25.56	18.84	19.08	2,506,555
13 Apr 22	18.36000 +0.72	18.72	17.40	18.00	86,548
12 Apr 22	17.64000 -0.60	18.72	17.64	18.48	121,392
11 Apr 22	18.24000 -0.48	18.60	17.54	18.36	153,405
08 Apr 22	18.72000 -0.72	19.44	18.36	19.20	105,524
07 Apr 22	19.44000 +0.36	20.04	18.84	19.32	127,094
06 Apr 22	19.08000 +0.84	19.86	17.76	17.76	185,291
05 Apr 22	18.24000 -0.12	18.60	17.52	18.36	98,026
04 Apr 22	18.36000 +1.20	18.84	17.15	17.16	99,559
01 Apr 22	17.16000 +0.24	17.28	16.20	16.92	111,907
31 Mar 22	16.92000 -1.08	18.12	16.80	17.88	93,442
30 Mar 22	18.00000 -0.12	19.77	17.52	18.00	207,115
29 Mar 22	18.12000 +2.28	18.42	15.84	15.84	274,453
28 Mar 22	15.84000 +1.56	16.08	14.52	14.88	155,935
25 Mar 22	14.28000 -0.48	15.12	13.92	14.76	124,865
24 Mar 22	14.76000 -0.60	15.72	14.52	15.72	134,794
23 Mar 22	15.36000 -0.24	16.14	15.24	15.60	78,956
22 Mar 22	15.60000 +0.36	15.78	14.88	15.24	154,409
21 Mar 22	15.24000 -0.72	15.84	15.12	15.84	91,155
18 Mar 22	15.96000 -0.12	16.68	15.12	15.96	1,075,979
17 Mar 22	16.08000 +1.56	16.08	14.16	14.40	214,553
16 Mar 22	14.52000 +0.48	14.52	13.32	14.04	240,334
15 Mar 22	14.04000 -0.36	14.52	13.68	14.52	182,274
14 Mar 22	14.40000 -2.52	16.92	13.82	16.80	293,795
11 Mar 22	16.92000 +1.20	17.94	16.08	16.32	206,619
10 Mar 22	15.72000 -0.84	16.44	14.88	16.32	135,229
09 Mar 22	16.56000 +3.12	16.92	14.04	14.76	195,874
08 Mar 22	13.44000 +0.72	14.16	12.48	13.20	112,298
07 Mar 22	12.72000 -0.48	13.44	12.48	13.32	144,431
04 Mar 22	13.20000 -0.60	14.16	13.20	13.92	113,833
03 Mar 22	13.80000 -0.84	14.64	13.68	14.52	124,570
02 Mar 22	14.64000 +0.24	15.00	14.16	14.64	85,158
01 Mar 22	14.40000 +0.00	15.84	14.40	14.52	138,501
28 Feb 22	14.40000 -0.36	15.12	14.28	14.64	65,515
25 Feb 22	14.76000 -0.24	15.12	14.22	15.00	74,502
24 Feb 22	15.00000 +1.20	15.12	13.08	13.20	115,322
23 Feb 22	13.80000 -0.72	15.00	13.80	15.00	131,519
22 Feb 22	14.52000 -0.48	15.60	14.52	14.88	85,751
18 Feb 22	15.00000 +0.00	15.48	14.76	15.36	92,665
17 Feb 22	15.00000 -1.20	16.44	14.88	16.32	110,919
16 Feb 22	16.20000 -0.36	16.80	15.90	16.20	69,910
15 Feb 22	16.56000 +0.96	16.68	15.72	16.08	98,446
14 Feb 22	15.60000 -0.72	16.32	15.36	16.20	86,310
11 Feb 22	16.32000 -0.24	17.52	16.20	16.44	98,479
10 Feb 22	16.56000 -0.96	18.24	16.20	17.28	187,813
09 Feb 22	17.52000 +1.08	17.76	16.80	16.80	102,688
08 Feb 22	16.44000 -0.36	16.80	15.84	16.56	88,674
07 Feb 22	16.80000 +0.60	17.52	16.20	16.20	98,987
04 Feb 22	16.20000 +0.12	16.68	15.84	15.96	120,143
03 Feb 22	16.08000 -1.32	17.76	15.84	16.80	127,457
02 Feb 22	17.40000 -1.44	19.20	17.16	18.96	105,932
01 Feb 22	18.84000 +0.48	19.32	18.00	18.60	96,152
31 Jan 22	18.36000 +1.08	18.48	17.28	17.28	101,921
28 Jan 22	17.28000 +0.24	17.28	16.08	17.16	139,808
27 Jan 22	17.04000 -1.20	18.84	16.92	18.72	89,502
26 Jan 22	18.24000 -1.80	20.88	18.00	20.88	144,592
25 Jan 22	20.04000 +1.56	20.16	17.64	18.00	308,235
24 Jan 22	18.48000 +0.72	18.60	16.68	17.16	201,626
21 Jan 22	17.76000 -0.60	18.90	17.76	18.36	232,338
20 Jan 22	18.36000 -0.72	19.92	18.00	19.20	246,923
19 Jan 22	19.08000 -0.72	21.00	18.96	19.68	167,873
18 Jan 22	19.80000 -1.80	22.08	19.44	21.48	173,365
14 Jan 22	21.60000 +0.48	22.14	20.76	20.76	175,824
13 Jan 22	21.12000 -0.72	22.44	21.00	21.84	112,637
12 Jan 22	21.84000 -1.08	23.52	21.72	23.16	118,802
11 Jan 22	22.92000 +0.24	24.00	22.44	23.16	107,015
10 Jan 22	22.68000 +0.00	22.80	21.60	22.56	105,696
07 Jan 22	22.68000 -0.48	23.76	22.68	23.52	82,178
06 Jan 22	23.16000 -0.60	24.06	22.20	24.06	206,107
05 Jan 22	23.76000 -0.84	24.84	23.64	24.84	161,100
04 Jan 22	24.60000 -0.60	25.56	24.36	25.32	134,241
03 Jan 22	25.20000 +0.60	25.32	23.52	24.60	147,288
31 Dec 21	24.60000 -0.24	25.32	24.24	25.08	90,535
30 Dec 21	24.84000 +0.24	25.92	24.60	24.84	86,765
29 Dec 21	24.60000 -0.84	25.32	24.36	24.96	90,793
28 Dec 21	25.44000 -1.32	27.24	25.32	26.76	85,972
27 Dec 21	26.76000 -0.96	27.60	26.64	27.60	95,673
23 Dec 21	27.72000 +0.36	28.20	26.76	27.36	83,403
22 Dec 21	27.36000 +0.00	27.84	26.46	27.12	90,127
21 Dec 21	27.36000 +0.00	27.72	26.40	27.72	121,969
20 Dec 21	27.36000 -0.72	27.66	26.04	27.36	147,763
17 Dec 21	28.08000 +0.60	29.40	26.88	26.88	752,117
16 Dec 21	27.48000 -0.84	28.68	27.36	28.68	128,347
15 Dec 21	28.32000 +1.32	28.32	26.25	26.64	248,473
14 Dec 21	27.00000 -1.08	27.96	26.52	27.84	150,643
13 Dec 21	28.08000 +0.00	28.74	27.18	27.86	123,287
10 Dec 21	28.08000 -1.20	29.88	27.90	29.64	95,337
09 Dec 21	29.28000 -1.08	30.60	29.16	30.00	116,481
08 Dec 21	30.36000 +0.36	30.66	29.10	29.88	75,125
07 Dec 21	30.00000 +1.44	30.72	28.80	29.16	110,467
06 Dec 21	28.56000 -0.48	29.40	27.48	29.04	116,711
03 Dec 21	29.04000 -2.16	31.44	28.92	31.44	177,188
02 Dec 21	31.20000 +0.60	31.56	29.88	30.48	159,272
01 Dec 21	30.60000 -1.44	32.88	30.36	32.88	148,447
30 Nov 21	32.04000 +0.96	32.34	29.88	31.08	217,475
29 Nov 21	31.08000 -1.08	32.76	30.84	32.76	107,864
26 Nov 21	32.16000 -1.44	33.48	31.38	33.00	99,827
24 Nov 21	33.60000 -0.48	33.84	32.52	33.60	73,587
23 Nov 21	34.08000 -0.24	34.92	32.88	34.92	142,594
22 Nov 21	34.32000 -1.20	36.24	33.84	36.00	221,501
19 Nov 21	35.52000 -0.36	35.88	33.96	35.52	106,227
18 Nov 21	35.88000 -1.92	38.04	35.16	37.80	128,583
17 Nov 21	37.80000 -0.60	39.48	37.56	38.52	99,692
16 Nov 21	38.40000 +1.08	38.64	36.84	37.32	187,321
15 Nov 21	37.32000 -0.36	38.40	36.84	37.56	166,760
12 Nov 21	37.68000 +2.52	39.60	34.92	35.40	332,018
11 Nov 21	35.16000 +3.36	35.28	31.83	32.04	149,356
10 Nov 21	31.80000 -1.08	33.11	31.08	32.76	137,406
09 Nov 21	32.88000 -0.48	33.60	32.52	33.60	101,728
08 Nov 21	33.36000 +0.36	33.96	33.06	33.48	83,149
05 Nov 21	33.00000 -1.20	34.56	32.28	34.08	159,135
04 Nov 21	34.20000 +0.00	34.44	33.54	34.08	93,914
03 Nov 21	34.20000 +0.96	34.20	33.00	33.24	87,628
02 Nov 21	33.24000 +0.84	33.48	31.74	32.40	99,120
01 Nov 21	32.40000 +1.20	32.46	30.72	31.20	114,036
29 Oct 21	31.20000 -0.84	32.10	30.96	31.74	91,131
28 Oct 21	32.04000 +0.96	32.16	30.72	31.08	74,998
27 Oct 21	31.08000 -0.24	31.80	30.84	31.32	59,415
26 Oct 21	31.32000 +0.24	31.92	30.60	30.96	61,083
25 Oct 21	31.08000 +0.48	31.20	29.64	30.12	80,965
22 Oct 21	30.60000 -0.72	31.44	30.36	31.32	121,838
21 Oct 21	31.32000 -0.72	32.40	30.96	32.04	92,242
20 Oct 21	32.04000 -0.24	32.88	31.98	32.28	64,867
19 Oct 21	32.28000 +0.60	32.52	31.56	31.68	83,966
18 Oct 21	31.68000 -1.44	33.00	31.56	32.70	164,243
15 Oct 21	33.12000 +0.12	33.84	32.82	33.84	99,787
14 Oct 21	33.00000 +0.00	33.62	32.88	33.12	64,960
13 Oct 21	33.00000 +0.24	33.36	31.68	33.00	67,350
12 Oct 21	32.76000 -0.96	33.84	32.76	33.60	97,561
11 Oct 21	33.72000 -0.12	34.56	33.18	33.48	74,519
08 Oct 21	33.84000 +0.00	35.73	33.66	34.44	89,225
07 Oct 21	33.84000 +0.24	34.26	33.47	33.84	101,668
06 Oct 21	33.60000 -0.60	34.32	33.12	33.96	143,600
05 Oct 21	34.20000 -0.60	36.12	33.84	35.28	219,555
04 Oct 21	34.80000 -2.28	37.44	34.44	36.96	138,580
01 Oct 21	37.08000 +0.12	37.08	34.92	37.08	186,679
30 Sep 21	36.96000 +0.48	37.92	36.54	36.60	273,909
29 Sep 21	36.48000 -0.96	37.80	36.00	37.80	153,022
28 Sep 21	37.44000 -1.08	38.28	37.08	37.82	183,800
27 Sep 21	38.52000 +0.48	39.48	37.80	37.82	159,556
24 Sep 21	38.04000 -0.36	39.24	37.56	37.68	199,435
23 Sep 21	38.40000 +2.52	38.40	35.76	35.88	226,556
22 Sep 21	35.88000 +1.56	36.36	34.32	34.92	230,077
21 Sep 21	34.32000 +0.60	35.34	32.76	32.88	418,965
20 Sep 21	33.72000 +0.60	42.96	32.64	39.84	2,927,382
17 Sep 21	33.12000 +0.72	33.24	31.56	32.10	456,451
16 Sep 21	32.40000 +1.80	32.40	30.48	30.72	121,961
15 Sep 21	30.60000 -0.96	31.92	30.48	31.44	83,381
14 Sep 21	31.56000 +0.60	32.16	30.96	30.96	111,421
13 Sep 21	30.96000 -0.72	32.28	30.00	32.04	392,645
10 Sep 21	31.68000 -0.60	32.70	31.68	32.16	99,456
09 Sep 21	32.28000 +0.48	32.94	31.68	31.80	167,883
08 Sep 21	31.80000 -0.48	32.64	31.32	32.16	226,295
07 Sep 21	32.28000 -0.60	33.36	31.56	32.52	146,490
03 Sep 21	32.88000 -0.24	33.24	32.28	32.88	103,082
02 Sep 21	33.12000 +0.96	33.36	31.86	32.16	268,067
01 Sep 21	32.16000 +0.36	32.52	31.20	31.80	244,869
31 Aug 21	31.80000 -0.24	32.16	31.44	32.04	140,336
30 Aug 21	32.04000 -1.08	33.48	31.92	33.00	89,553
27 Aug 21	33.12000 +1.80	33.24	31.68	31.80	193,338
26 Aug 21	31.32000 -1.08	33.48	31.32	32.64	93,400
25 Aug 21	32.40000 +0.72	32.40	31.32	31.44	77,878
24 Aug 21	31.68000 -0.24	32.28	31.56	31.80	91,329
23 Aug 21	31.92000 +1.20	32.40	30.96	30.96	145,336
20 Aug 21	30.72000 +0.24	31.20	29.76	30.12	187,387
19 Aug 21	30.48000 -0.72	31.26	30.00	30.84	227,206
18 Aug 21	31.20000 -0.84	32.28	31.08	31.92	115,151
17 Aug 21	32.04000 -0.60	33.06	31.56	32.16	174,964
16 Aug 21	32.64000 -0.72	33.60	32.52	33.60	91,788
13 Aug 21	33.36000 -1.20	35.04	33.24	34.56	70,282
12 Aug 21	34.56000 +0.12	35.16	33.84	34.56	85,980
11 Aug 21	34.44000 -0.48	34.92	33.84	34.68	60,251
10 Aug 21	34.92000 -0.60	35.76	34.68	35.28	81,442
09 Aug 21	35.52000 -1.08	37.20	35.28	36.60	93,406
06 Aug 21	36.60000 -0.24	37.44	35.88	37.20	85,622
05 Aug 21	36.84000 +1.56	37.20	34.44	34.80	79,421
04 Aug 21	35.28000 +0.72	36.48	33.72	33.72	126,011
03 Aug 21	34.56000 -3.96	37.80	32.52	37.80	297,736
02 Aug 21	38.52000 -0.24	39.42	38.28	38.88	89,454
30 Jul 21	38.76000 -1.08	40.08	38.46	39.36	78,437
29 Jul 21	39.84000 -0.84	41.16	39.36	40.56	61,498
28 Jul 21	40.68000 +1.44	40.92	39.12	39.12	61,329
27 Jul 21	39.24000 -0.60	39.96	38.11	39.96	73,128
26 Jul 21	39.84000 +0.12	40.82	39.18	39.84	82,512
23 Jul 21	39.72000 -2.04	42.00	39.60	42.00	99,741
22 Jul 21	41.76000 -1.08	42.84	41.34	42.48	80,726
21 Jul 21	42.84000 -1.32	44.98	41.88	44.52	100,230
20 Jul 21	44.16000 +2.76	44.40	41.52	41.88	141,800
19 Jul 21	41.40000 -0.48	42.24	39.72	41.28	115,430
16 Jul 21	41.88000 -0.48	43.08	41.64	42.48	73,372
15 Jul 21	42.36000 +0.24	42.54	41.40	42.00	110,898
14 Jul 21	42.12000 -1.92	44.40	42.12	44.28	106,004
13 Jul 21	44.04000 -1.32	45.60	43.80	45.60	91,310
12 Jul 21	45.36000 +0.00	45.78	44.46	45.24	116,808
09 Jul 21	45.36000 +1.32	45.60	44.40	44.76	59,197
08 Jul 21	44.04000 -0.12	45.12	41.76	42.60	273,146
07 Jul 21	44.16000 -3.12	47.16	43.80	46.92	148,212
06 Jul 21	47.28000 +0.24	47.46	45.84	46.80	135,719
02 Jul 21	47.04000 -1.80	49.08	45.60	49.08	127,419
01 Jul 21	48.84000 +0.00	49.80	47.88	49.74	197,311
30 Jun 21	48.84000 +0.12	50.04	48.12	48.72	190,815
29 Jun 21	48.72000 -1.20	50.04	48.48	49.08	96,348
28 Jun 21	49.92000 -1.80	52.92	49.32	52.20	168,438
25 Jun 21	51.72000 -1.44	53.22	51.60	53.04	517,510
24 Jun 21	53.16000 +2.04	53.88	50.54	50.88	142,203
23 Jun 21	51.12000 -0.24	51.96	48.48	50.40	326,589
22 Jun 21	51.36000 -6.84	58.44	51.00	58.44	404,241
21 Jun 21	58.20000 +0.96	58.56	56.04	57.06	227,148
18 Jun 21	57.24000 +0.00	57.48	54.60	56.52	784,012
17 Jun 21	57.24000 +1.32	58.20	56.04	56.04	196,067
16 Jun 21	55.92000 -0.12	57.24	54.12	55.80	180,230
15 Jun 21	56.04000 -0.72	58.08	54.24	57.84	292,681
14 Jun 21	56.76000 +2.76	59.22	55.32	55.74	385,524
11 Jun 21	54.00000 +1.20	54.24	51.96	52.68	232,628
10 Jun 21	52.80000 +1.20	52.86	50.58	51.60	166,789
09 Jun 21	51.60000 +1.68	53.16	49.92	50.16	195,905
08 Jun 21	49.92000 -0.96	51.24	49.20	51.12	173,931
07 Jun 21	50.88000 +2.88	51.12	47.64	47.64	322,811
04 Jun 21	48.00000 +0.72	48.36	47.40	47.40	164,158
03 Jun 21	47.28000 -0.12	47.94	46.56	47.04	127,283
02 Jun 21	47.40000 +0.00	48.18	46.32	47.40	200,122
01 Jun 21	47.40000 +0.96	48.36	46.44	46.80	163,796
28 May 21	46.44000 -1.56	49.32	46.20	48.12	349,556
27 May 21	48.00000 -0.24	48.72	46.14	48.72	267,481
26 May 21	48.24000 +1.80	48.72	46.80	47.40	348,745
25 May 21	46.44000 -1.32	48.60	45.96	47.76	585,452
24 May 21	47.76000 +9.48	48.96	39.09	39.36	2,314,046
21 May 21	38.28000 +0.00	39.48	37.93	38.52	124,282
20 May 21	38.28000 +0.72	38.76	36.73	37.56	143,544
19 May 21	37.56000 +1.32	38.52	35.40	35.40	211,249
18 May 21	36.24000 +0.96	36.66	35.28	35.88	154,692
17 May 21	35.28000 +0.00	36.60	34.80	34.80	94,343
14 May 21	35.28000 +1.68	35.40	33.38	33.60	87,652
13 May 21	33.60000 +0.00	34.80	32.52	34.80	140,508
12 May 21	33.60000 -2.16	35.76	33.12	35.28	154,092
11 May 21	35.76000 +0.36	36.48	33.88	34.32	155,387
10 May 21	35.40000 +1.20	35.40	33.48	33.84	508,878
07 May 21	34.20000 +0.00	34.80	32.40	34.08	368,608
06 May 21	34.20000 -1.32	35.08	33.24	34.80	221,346
05 May 21	35.52000 +0.30	36.96	35.04	35.52	111,470
04 May 21	35.22000 -2.22	37.14	35.04	37.08	166,187
03 May 21	37.44000 +0.60	37.44	36.12	36.96	165,825
30 Apr 21	36.84000 -0.12	37.14	36.12	36.12	121,200
29 Apr 21	36.96000 -0.72	37.92	35.88	37.92	188,758
28 Apr 21	37.68000 +1.56	38.40	35.32	35.88	226,873
27 Apr 21	36.12000 +0.60	37.08	35.64	36.00	144,866
26 Apr 21	35.52000 +1.92	36.60	33.12	33.48	221,869
23 Apr 21	33.60000 -0.24	34.44	32.40	33.60	95,369
22 Apr 21	33.84000 +0.00	35.46	33.00	33.96	175,120
21 Apr 21	33.84000 +1.32	34.08	31.74	32.16	100,114
20 Apr 21	32.52000 +0.12	32.76	31.56	32.28	145,011
19 Apr 21	32.40000 +0.24	32.88	31.68	31.80	110,683
16 Apr 21	32.16000 -0.12	32.64	31.56	32.64	99,490
15 Apr 21	32.28000 +0.12	33.24	31.80	32.76	74,394
14 Apr 21	32.16000 -0.24	32.64	31.44	31.80	94,740
13 Apr 21	32.40000 +1.56	32.40	30.48	30.72	143,483
12 Apr 21	30.84000 -2.28	32.64	30.48	32.52	132,462
09 Apr 21	33.12000 -0.60	33.72	32.40	33.12	107,461
08 Apr 21	33.72000 +0.48	34.32	32.52	33.48	133,892
07 Apr 21	33.24000 -0.72	35.04	32.88	33.36	264,640
06 Apr 21	33.96000 +0.84	35.04	32.94	33.24	361,454
05 Apr 21	33.12000 +1.44	33.48	30.36	31.44	244,919
01 Apr 21	31.68000 +2.04	31.68	29.40	29.52	190,125
31 Mar 21	29.64000 +2.64	29.76	27.24	27.36	232,750
30 Mar 21	27.00000 +0.00	27.60	26.40	27.12	104,911
29 Mar 21	27.00000 -2.64	29.52	26.82	29.52	169,809
26 Mar 21	29.64000 +1.56	29.64	28.08	28.32	201,944
25 Mar 21	28.08000 +0.36	28.14	26.40	26.40	167,239
24 Mar 21	27.72000 -0.72	29.28	27.48	28.92	191,156
23 Mar 21	28.44000 -0.72	29.76	27.96	28.68	183,345
22 Mar 21	29.16000 -0.12	29.76	28.86	29.40	109,734
19 Mar 21	29.28000 +0.84	29.88	28.20	28.68	262,921
18 Mar 21	28.44000 -0.12	29.52	27.96	28.56	129,054
17 Mar 21	28.56000 +1.44	28.92	26.64	26.88	132,787
16 Mar 21	27.12000 -0.60	27.72	26.88	27.36	115,943
15 Mar 21	27.72000 -0.60	28.32	27.12	27.84	197,790
12 Mar 21	28.32000 -0.84	28.93	27.72	28.93	161,219
11 Mar 21	29.16000 +1.08	29.16	28.56	28.56	127,955
10 Mar 21	28.08000 +0.12	28.68	27.45	27.84	118,594
09 Mar 21	27.96000 +1.32	28.75	27.36	28.32	173,791
08 Mar 21	26.64000 +0.00	27.66	26.16	26.88	142,213
05 Mar 21	26.64000 +0.00	27.18	24.60	26.76	295,824
04 Mar 21	26.64000 -0.72	27.36	25.56	26.88	339,577
03 Mar 21	27.36000 -1.20	28.92	27.24	28.32	187,820
02 Mar 21	28.56000 -0.72	30.00	27.78	29.16	173,941
01 Mar 21	29.28000 +1.08	29.64	28.86	28.92	124,541
26 Feb 21	28.20000 -0.12	29.76	28.08	28.56	172,572
25 Feb 21	28.32000 -2.52	31.38	28.20	30.96	258,421
24 Feb 21	30.84000 +2.04	31.92	28.44	28.92	416,809
23 Feb 21	28.80000 -2.04	30.00	27.12	29.76	294,661
22 Feb 21	30.84000 -2.76	33.36	30.72	33.36	276,562
19 Feb 21	33.60000 -0.12	33.96	32.28	33.36	220,646
18 Feb 21	33.72000 -0.12	34.44	31.92	33.60	271,259
17 Feb 21	33.84000 +4.08	36.48	32.04	34.24	976,169
16 Feb 21	29.76000 +1.32	30.00	27.96	28.44	476,828
12 Feb 21	28.44000 -0.12	29.50	27.72	28.20	178,260
11 Feb 21	28.56000 -0.72	29.64	28.20	29.04	178,975
10 Feb 21	29.28000 -0.60	30.12	28.20	30.00	251,217
09 Feb 21	29.88000 +0.48	30.00	27.84	29.16	280,086
08 Feb 21	29.40000 +1.44	29.88	28.44	28.56	371,227
05 Feb 21	27.96000 +1.20	28.77	26.76	27.00	411,418
04 Feb 21	26.76000 +1.20	27.48	25.32	25.52	229,569
03 Feb 21	25.56000 +1.08	25.68	24.36	24.48	171,634
02 Feb 21	24.48000 -0.36	25.20	24.24	25.20	160,866
01 Feb 21	24.84000 +1.44	25.20	23.76	24.00	204,166
29 Jan 21	23.40000 +0.60	24.72	22.56	22.68	222,128
28 Jan 21	22.80000 -0.12	23.64	22.56	23.28	241,561
27 Jan 21	22.92000 -0.60	24.83	22.44	22.92	373,267
26 Jan 21	23.52000 -2.16	25.86	23.28	25.68	488,114
25 Jan 21	25.68000 -0.72	26.16	24.48	26.16	307,433
22 Jan 21	26.40000 +0.12	27.00	25.44	25.68	192,509
21 Jan 21	26.28000 -0.12	27.12	25.44	26.76	196,580
20 Jan 21	26.40000 -3.00	28.44	26.16	27.92	569,937
19 Jan 21	29.40000 +0.00	29.76	28.92	29.40	323,817
15 Jan 21	29.40000 +0.36	30.24	28.56	29.40	323,452
14 Jan 21	29.04000 +0.60	30.24	28.56	28.92	158,382
13 Jan 21	28.44000 -0.96	30.48	28.44	30.48	169,917
12 Jan 21	29.40000 +1.20	29.88	28.80	29.64	201,761
11 Jan 21	28.20000 -2.16	31.80	28.08	30.36	331,937
08 Jan 21	30.36000 +2.28	30.60	27.74	28.08	538,354
07 Jan 21	28.08000 +1.44	28.08	26.64	26.76	201,585
06 Jan 21	26.64000 +0.12	27.84	26.04	26.76	312,796
05 Jan 21	26.52000 +0.12	27.24	26.10	26.40	191,968
04 Jan 21	26.40000 +0.84	26.76	25.32	25.56	229,548
31 Dec 20	25.56000 -0.36	26.04	25.44	25.92	126,466
30 Dec 20	25.92000 +0.12	26.88	25.56	26.16	142,859
29 Dec 20	25.80000 -1.32	27.00	25.32	27.00	234,204
28 Dec 20	27.12000 -0.48	28.20	26.88	27.60	227,726
24 Dec 20	27.60000 -0.48	28.56	27.60	28.00	73,393
23 Dec 20	28.08000 -0.12	28.56	27.72	28.56	166,224
22 Dec 20	28.20000 +0.84	28.68	26.76	26.88	301,835
21 Dec 20	27.36000 +0.96	27.48	26.04	26.40	271,647
18 Dec 20	26.40000 -0.96	28.08	25.92	27.72	560,977
17 Dec 20	27.36000 +1.32	27.60	26.16	26.28	211,457
16 Dec 20	26.04000 -0.48	26.76	25.32	25.80	225,397
15 Dec 20	26.52000 -0.72	27.48	25.32	27.48	385,555
14 Dec 20	27.24000 -1.44	29.04	26.66	28.20	443,837
11 Dec 20	28.68000 -0.12	29.16	28.08	28.68	253,649
10 Dec 20	28.80000 +0.72	28.98	27.12	27.60	307,747
09 Dec 20	28.08000 +0.48	28.74	26.88	28.20	364,819
08 Dec 20	27.60000 +0.48	27.74	26.09	27.24	393,829
07 Dec 20	27.12000 +0.84	27.24	25.80	26.04	390,522
04 Dec 20	26.28000 -0.96	27.72	25.68	27.24	426,035
03 Dec 20	27.24000 +1.80	27.60	24.72	25.80	633,899
02 Dec 20	25.44000 +0.36	25.68	23.64	24.36	353,474
01 Dec 20	25.08000 +0.96	26.16	23.04	23.16	693,747
30 Nov 20	24.12000 +0.24	25.80	22.44	25.56	1,182,252
27 Nov 20	23.88000 +3.48	24.36	22.32	23.88	1,067,475
25 Nov 20	20.40000 +1.44	20.76	18.60	18.96	500,786
24 Nov 20	18.96000 +1.32	19.32	17.28	17.64	275,487
23 Nov 20	17.64000 -0.12	18.24	17.52	17.64	120,077
20 Nov 20	17.76000 +0.12	17.76	17.16	17.40	70,705
19 Nov 20	17.64000 +0.12	18.00	16.92	17.79	115,748
18 Nov 20	17.52000 -0.24	18.48	17.52	17.64	127,979
17 Nov 20	17.76000 -0.48	18.24	17.40	18.12	123,440
16 Nov 20	18.24000 -0.24	18.84	18.06	18.60	137,742
13 Nov 20	18.48000 +0.36	18.84	17.88	18.24	215,687
12 Nov 20	18.12000 +0.96	18.36	16.80	17.04	246,728
11 Nov 20	17.16000 +0.00	17.28	16.32	16.80	185,772
10 Nov 20	17.16000 +1.44	17.88	15.24	15.48	460,461
09 Nov 20	15.72000 +1.08	15.96	14.76	15.00	207,318
06 Nov 20	14.64000 -0.72	15.24	14.64	15.24	183,557
05 Nov 20	15.36000 +0.48	16.08	14.52	14.88	248,939
04 Nov 20	14.88000 +0.12	15.30	14.40	14.64	112,362
03 Nov 20	14.76000 +0.12	14.76	14.40	14.52	94,260
02 Nov 20	14.64000 +0.24	14.76	14.28	14.40	105,981
30 Oct 20	14.40000 -0.48	14.64	13.80	14.40	246,724
29 Oct 20	14.88000 +1.08	15.84	14.28	15.12	718,717
28 Oct 20	13.80000 -1.08	14.76	13.68	14.40	204,873
27 Oct 20	14.88000 +0.24	15.60	14.16	14.52	243,507
26 Oct 20	14.64000 +0.00	14.88	13.92	14.64	137,128
23 Oct 20	14.64000 -0.12	15.12	14.52	15.00	71,154
22 Oct 20	14.76000 +0.12	14.93	14.40	14.88	91,143
21 Oct 20	14.64000 -0.36	14.94	14.52	14.88	101,704
20 Oct 20	15.00000 -0.36	15.66	14.88	15.60	108,141
19 Oct 20	15.36000 -0.36	15.96	15.24	15.84	97,062
16 Oct 20	15.72000 +0.12	16.20	15.36	15.36	137,579
15 Oct 20	15.60000 -0.24	15.60	15.00	15.60	146,462
14 Oct 20	15.84000 -0.60	16.56	15.48	16.56	144,342
13 Oct 20	16.44000 +0.36	16.44	15.98	16.20	71,097
12 Oct 20	16.08000 -0.72	17.04	15.96	17.04	133,613
09 Oct 20	16.80000 +0.72	16.92	16.08	16.44	132,885
08 Oct 20	16.08000 -0.24	16.68	16.08	16.56	103,280
07 Oct 20	16.32000 +1.08	16.92	15.12	15.60	706,323
06 Oct 20	15.24000 -0.72	16.12	15.12	15.84	127,137
05 Oct 20	15.96000 +0.72	16.20	15.12	15.24	194,926
02 Oct 20	15.24000 +0.12	15.36	14.76	14.88	306,805
01 Oct 20	15.12000 +0.60	15.24	14.54	14.64	389,638
30 Sep 20	14.52000 -0.24	15.24	14.28	14.76	261,117
29 Sep 20	14.76000 -0.48	15.34	14.52	15.24	120,228
28 Sep 20	15.24000 +0.00	15.60	15.00	15.36	91,919
25 Sep 20	15.24000 +0.72	15.36	14.16	14.28	131,886
24 Sep 20	14.52000 -0.48	14.88	13.92	14.88	270,424
23 Sep 20	15.00000 -0.60	15.60	14.82	15.48	140,149
22 Sep 20	15.60000 -0.12	15.84	15.24	15.72	109,855
21 Sep 20	15.72000 -0.96	16.20	15.48	15.96	185,012
18 Sep 20	16.68000 +0.36	16.68	15.62	16.44	411,387
17 Sep 20	16.32000 -0.24	16.44	15.60	16.32	237,251
16 Sep 20	16.56000 -0.36	16.68	15.00	15.60	690,929
15 Sep 20	16.92000 +0.12	17.64	16.32	17.04	394,217
14 Sep 20	16.80000 +2.16	17.04	15.24	15.30	473,066
11 Sep 20	14.64000 +0.12	15.12	14.40	14.76	236,586
10 Sep 20	14.52000 +0.36	15.48	14.28	14.28	305,549
09 Sep 20	14.16000 +0.84	14.28	13.50	13.56	184,650
08 Sep 20	13.32000 -0.48	14.16	13.08	13.92	318,704
04 Sep 20	13.80000 -0.24	14.40	12.96	14.40	335,518
03 Sep 20	14.04000 -0.84	15.36	14.04	15.00	343,587
02 Sep 20	14.88000 +0.00	15.06	13.92	14.76	717,421
01 Sep 20	14.88000 -0.24	15.60	14.70	15.24	170,683
31 Aug 20	15.12000 -0.72	16.08	15.00	15.96	347,146
28 Aug 20	15.84000 +0.72	15.84	15.12	15.24	170,940
27 Aug 20	15.12000 -0.72	15.97	15.12	15.84	218,901
26 Aug 20	15.84000 +0.00	16.08	15.74	15.96	119,264
25 Aug 20	15.84000 +0.24	16.32	15.00	15.60	190,238
24 Aug 20	15.60000 -0.72	16.68	15.60	16.68	283,306
21 Aug 20	16.32000 -0.48	17.28	16.20	17.04	290,522
20 Aug 20	16.80000 -0.24	17.16	16.80	16.80	192,922
19 Aug 20	17.04000 -0.36	17.76	16.92	17.64	248,410
18 Aug 20	17.40000 -0.24	17.70	17.28	17.52	162,418
17 Aug 20	17.64000 +0.00	17.88	17.52	17.64	137,813
14 Aug 20	17.64000 -0.60	18.12	17.40	18.00	216,091
13 Aug 20	18.24000 -0.24	18.96	18.00	18.12	269,467
12 Aug 20	18.48000 +1.08	19.08	17.52	17.52	456,098
11 Aug 20	17.40000 -0.36	18.60	17.28	17.76	748,457
10 Aug 20	17.76000 +0.00	19.80	17.28	19.20	1,636,924
07 Aug 20	17.76000 +0.00	18.22	17.52	17.88	183,028
06 Aug 20	17.76000 -0.60	18.90	17.64	18.72	281,705
05 Aug 20	18.36000 +0.60	18.72	17.52	18.00	340,222
04 Aug 20	17.76000 +0.72	19.20	17.16	18.12	855,921
03 Aug 20	17.04000 +0.96	17.04	15.96	16.23	498,720
31 Jul 20	16.08000 -0.12	16.38	15.84	16.08	253,130
30 Jul 20	16.20000 -0.18	16.56	15.84	16.32	370,362
29 Jul 20	16.38000 -0.54	18.84	16.20	17.04	1,141,285
28 Jul 20	16.92000 -0.12	17.28	16.80	16.92	145,913
27 Jul 20	17.04000 -0.48	18.60	16.80	18.24	473,874
24 Jul 20	17.52000 +0.96	18.00	16.32	17.16	378,997
23 Jul 20	16.56000 -0.60	17.40	16.32	17.40	244,780
22 Jul 20	17.16000 -0.60	17.88	16.92	17.76	180,927
21 Jul 20	17.76000 -0.24	18.36	17.16	18.24	255,145
20 Jul 20	18.00000 +0.36	18.48	17.76	17.76	313,031
17 Jul 20	17.64000 +1.08	17.64	16.44	16.56	286,411
16 Jul 20	16.56000 -0.60	17.04	16.32	17.04	333,178
15 Jul 20	17.16000 +0.36	18.00	16.68	17.16	432,479
14 Jul 20	16.80000 +0.96	16.80	15.84	16.08	330,123
13 Jul 20	15.84000 -1.56	17.52	15.60	17.40	542,057
10 Jul 20	17.40000 +0.00	18.24	17.28	17.28	378,522
09 Jul 20	17.40000 -0.96	18.48	17.04	18.36	397,688
08 Jul 20	18.36000 +0.36	18.84	17.88	18.00	439,569
07 Jul 20	18.00000 -1.32	19.08	17.64	18.84	695,042
06 Jul 20	19.32000 -0.72	20.40	18.96	20.28	479,985
02 Jul 20	20.04000 -0.12	20.40	19.80	20.28	260,194
01 Jul 20	20.16000 -0.48	20.40	19.44	20.40	370,708
30 Jun 20	20.64000 +0.24	20.64	19.44	20.28	457,375
29 Jun 20	20.40000 -0.48	21.36	20.16	21.24	654,897
26 Jun 20	20.88000 -1.80	23.04	20.28	22.80	2,723,157
25 Jun 20	22.68000 +0.48	23.64	22.20	22.32	582,535
24 Jun 20	22.20000 -0.72	22.80	21.24	22.44	503,216
23 Jun 20	22.92000 +0.72	23.16	22.08	22.68	527,155
22 Jun 20	22.20000 +0.60	22.56	21.12	21.60	508,308
19 Jun 20	21.60000 +0.00	22.20	21.12	21.72	501,673
18 Jun 20	21.60000 +0.72	21.84	20.64	20.76	438,567
17 Jun 20	20.88000 -0.36	21.48	20.28	21.48	441,565
16 Jun 20	21.24000 +0.24	21.60	20.40	21.48	416,710
15 Jun 20	21.00000 -0.12	21.36	20.16	20.76	543,175
12 Jun 20	21.12000 +0.84	21.48	20.04	21.00	532,646
11 Jun 20	20.28000 -1.32	21.60	20.16	21.00	743,639
10 Jun 20	21.60000 -1.08	22.92	21.24	22.68	601,512
09 Jun 20	22.68000 -0.24	23.52	22.32	23.16	377,661
08 Jun 20	22.92000 +0.36	23.52	22.56	22.56	537,353
05 Jun 20	22.56000 +0.60	22.92	21.60	21.84	565,420
04 Jun 20	21.96000 -0.48	22.68	21.12	22.44	678,426
03 Jun 20	22.44000 -0.24	23.28	22.32	23.04	308,971
02 Jun 20	22.68000 -0.36	23.40	22.20	23.04	286,544
01 Jun 20	23.04000 +0.72	23.28	21.84	21.96	418,688
29 May 20	22.32000 +1.20	22.32	20.88	21.60	496,869
28 May 20	21.12000 +0.12	22.32	21.00	21.36	466,532
27 May 20	21.00000 -0.60	21.96	20.64	21.96	491,491
26 May 20	21.60000 -0.72	22.80	21.60	22.80	505,960
22 May 20	22.32000 -0.96	23.16	21.84	22.80	504,205
21 May 20	23.28000 +0.00	24.84	23.16	23.40	816,795
20 May 20	23.28000 +1.32	23.40	22.44	22.92	726,205
19 May 20	21.96000 +0.36	22.92	21.12	21.84	685,564
18 May 20	21.60000 +0.84	22.20	20.76	21.36	593,955
15 May 20	20.76000 -0.24	21.36	20.04	20.28	394,470
14 May 20	21.00000 -0.12	21.24	19.32	20.76	513,043
13 May 20	21.12000 -0.84	22.32	20.28	21.96	754,456
12 May 20	21.96000 -0.84	23.04	21.84	22.80	749,692
11 May 20	22.80000 -0.96	24.72	22.44	24.00	980,155
08 May 20	23.76000 +1.80	24.48	21.84	21.96	1,424,094
07 May 20	21.96000 -0.24	22.80	21.60	22.32	510,171
06 May 20	22.20000 -0.24	23.28	21.84	22.68	676,968
05 May 20	22.44000 -0.60	23.88	21.96	23.76	964,422
04 May 20	23.04000 +2.04	24.48	21.36	22.44	2,417,494
01 May 20	21.00000 -1.68	23.40	20.16	22.56	1,000,437
30 Apr 20	22.68000 +0.96	23.40	19.56	21.24	1,814,813
29 Apr 20	21.72000 -0.84	22.92	21.24	22.80	934,243
28 Apr 20	22.56000 -2.76	26.40	22.20	26.40	1,860,022
27 Apr 20	25.32000 -24.24	38.52	24.60	38.16	3,606,420
24 Apr 20	49.56000 +1.68	50.16	47.16	48.84	407,647
23 Apr 20	47.88000 -2.52	56.04	47.52	53.04	560,224
22 Apr 20	50.40000 +4.68	54.00	44.88	46.68	594,406
21 Apr 20	45.72000 -0.84	47.28	42.84	46.56	249,438
20 Apr 20	46.56000 +8.40	48.36	39.24	39.60	611,224
17 Apr 20	38.16000 +1.68	38.40	36.72	36.96	123,174
16 Apr 20	36.48000 +0.24	37.80	35.76	36.60	124,916
15 Apr 20	36.24000 -1.92	38.52	36.00	36.84	122,881
14 Apr 20	38.16000 +1.44	39.60	37.20	38.64	171,437
13 Apr 20	36.72000 +0.72	37.08	33.60	35.16	138,643
09 Apr 20	36.00000 +0.84	37.20	34.80	36.00	114,303
08 Apr 20	35.16000 +0.12	37.68	34.68	35.28	280,667
07 Apr 20	35.04000 +3.24	35.28	31.44	33.48	224,131
06 Apr 20	31.80000 +2.16	33.48	30.60	30.60	199,969
03 Apr 20	29.64000 -1.44	32.04	29.04	30.00	72,730
02 Apr 20	31.08000 +1.32	31.20	28.44	29.52	167,222
01 Apr 20	29.76000 -1.92	32.28	28.80	29.76	95,181
31 Mar 20	31.68000 +0.96	32.16	30.00	30.60	99,445
30 Mar 20	30.72000 +0.48	30.96	26.52	29.88	147,437
27 Mar 20	30.24000 -0.48	33.12	28.56	29.40	416,518
26 Mar 20	30.72000 +3.36	31.20	27.60	27.60	225,461
25 Mar 20	27.36000 +1.20	29.40	25.80	27.00	214,107
24 Mar 20	26.16000 +2.40	27.96	24.36	25.20	148,085
23 Mar 20	23.76000 +1.32	24.84	22.32	22.44	126,041
20 Mar 20	22.44000 +0.12	24.60	22.20	22.80	141,786
19 Mar 20	22.32000 +2.40	23.40	19.44	19.44	100,204
18 Mar 20	19.92000 -3.60	22.80	18.72	21.84	139,323
17 Mar 20	23.52000 +3.96	23.64	18.00	21.84	160,809
16 Mar 20	19.56000 -3.60	22.08	18.48	20.40	180,951
13 Mar 20	23.16000 +1.08	25.80	21.00	25.20	217,673
12 Mar 20	22.08000 -7.20	26.76	21.00	23.04	309,679
11 Mar 20	29.28000 -6.48	34.80	28.20	34.80	248,033
10 Mar 20	35.76000 +1.20	37.20	33.00	36.72	134,216
09 Mar 20	34.56000 -6.00	39.60	33.00	37.56	320,135
06 Mar 20	40.56000 +4.08	41.88	34.56	35.64	483,413
05 Mar 20	36.48000 +0.84	37.68	35.28	35.28	191,982
04 Mar 20	35.64000 +0.48	36.72	34.80	35.28	250,562
03 Mar 20	35.16000 -0.60	36.84	34.32	35.76	234,542
02 Mar 20	35.76000 +2.28	39.24	31.80	32.52	739,641
28 Feb 20	33.48000 +10.56	35.16	25.56	30.00	1,107,480
27 Feb 20	22.92000 -1.20	24.24	21.96	22.92	231,697
26 Feb 20	24.12000 +0.48	24.72	22.92	23.04	105,272
25 Feb 20	23.64000 -1.08	25.08	23.04	24.36	167,024
24 Feb 20	24.72000 -1.44	25.80	23.40	25.56	178,881
21 Feb 20	26.16000 +0.96	26.28	24.84	25.08	132,213
20 Feb 20	25.20000 -0.24	26.64	24.60	25.20	134,431
19 Feb 20	25.44000 +0.72	25.92	24.00	24.12	166,890
18 Feb 20	24.72000 +0.72	24.72	23.40	23.88	103,527
14 Feb 20	24.00000 -0.12	24.72	23.28	23.76	104,925
13 Feb 20	24.12000 -0.72	24.72	23.64	24.48	83,078
12 Feb 20	24.84000 +0.60	25.20	24.24	24.60	94,556
11 Feb 20	24.24000 -0.72	25.44	24.00	25.08	73,251
10 Feb 20	24.96000 +1.20	25.08	23.28	24.12	82,984
07 Feb 20	23.76000 -0.84	25.56	23.40	24.72	123,726
06 Feb 20	24.60000 -1.44	26.04	23.40	26.04	118,295
05 Feb 20	26.04000 +0.00	26.76	25.32	26.76	241,476
04 Feb 20	26.04000 +3.48	26.64	23.16	24.12	492,586
03 Feb 20	22.56000 +0.00	23.64	21.84	22.80	121,130
31 Jan 20	22.56000 +1.08	23.04	21.36	21.36	134,513
30 Jan 20	21.48000 -1.44	22.92	21.12	22.44	88,778
29 Jan 20	22.92000 +0.84	23.28	22.20	22.56	58,688
28 Jan 20	22.08000 +0.72	22.20	21.12	21.24	59,912
27 Jan 20	21.36000 -1.08	22.08	20.88	21.60	89,630
24 Jan 20	22.44000 -0.84	23.40	21.48	22.80	108,360
23 Jan 20	23.28000 +0.36	23.64	22.20	22.80	92,910
22 Jan 20	22.92000 +1.44	23.16	20.76	21.12	197,539
21 Jan 20	21.48000 -1.32	23.16	20.76	23.16	148,499
17 Jan 20	22.80000 -0.84	24.36	22.20	23.76	114,290
16 Jan 20	23.64000 -0.96	25.08	23.04	25.08	183,242
15 Jan 20	24.60000 +1.44	25.20	22.80	22.92	297,207
14 Jan 20	23.16000 +1.20	23.88	21.00	21.96	208,359
13 Jan 20	21.96000 +0.84	23.88	21.72	22.56	166,976
10 Jan 20	21.12000 -0.48	21.24	19.20	21.12	258,359
09 Jan 20	21.60000 +0.96	24.12	20.64	21.72	885,335
08 Jan 20	20.64000 +5.52	22.68	16.68	16.80	1,857,159
07 Jan 20	15.12000 -0.60	15.72	14.76	15.60	51,746
06 Jan 20	15.72000 +0.12	15.72	14.76	15.60	82,465
03 Jan 20	15.60000 -0.36	15.96	15.48	15.60	58,175
02 Jan 20	15.96000 -0.12	16.32	15.60	16.32	73,978
31 Dec 19	16.08000 -0.84	16.92	16.08	16.32	129,830
30 Dec 19	16.92000 +0.12	17.04	16.44	16.80	113,881
27 Dec 19	16.80000 +0.12	17.16	16.20	16.44	191,002
26 Dec 19	16.68000 +0.24	17.04	16.20	16.44	199,037
24 Dec 19	16.44000 +0.24	16.44	15.60	16.20	67,731
23 Dec 19	16.20000 +0.24	16.44	15.84	16.08	81,205
20 Dec 19	15.96000 +0.36	15.96	14.88	15.60	148,385
19 Dec 19	15.60000 +1.20	15.72	13.92	13.92	127,471
18 Dec 19	14.40000 -0.84	15.24	13.44	15.12	320,858
17 Dec 19	15.24000 -0.96	16.32	15.24	15.96	117,616
16 Dec 19	16.20000 +0.12	16.56	16.08	16.32	80,416
13 Dec 19	16.08000 -0.24	16.44	15.72	16.44	76,292
12 Dec 19	16.32000 -0.96	17.52	16.08	17.52	143,190
11 Dec 19	17.28000 +0.36	17.64	16.68	17.04	113,558
10 Dec 19	16.92000 +0.48	17.04	16.20	17.04	78,786
09 Dec 19	16.44000 +0.60	17.28	16.32	16.68	226,291
06 Dec 19	15.84000 +0.84	16.20	15.00	15.60	183,703
05 Dec 19	15.00000 -1.44	16.68	15.00	16.68	169,526
04 Dec 19	16.44000 -0.60	17.52	15.60	17.52	234,240
03 Dec 19	17.04000 +0.36	17.88	17.04	17.52	356,141
02 Dec 19	16.68000 +0.24	18.00	16.68	17.04	431,257
29 Nov 19	16.44000 +0.60	17.04	15.60	16.56	144,614
27 Nov 19	15.84000 +0.00	17.40	15.60	16.44	298,249
26 Nov 19	15.84000 +1.92	17.64	14.28	15.00	896,405
25 Nov 19	13.92000 +0.48	14.64	12.48	13.92	539,214
22 Nov 19	13.44000 +2.64	14.40	10.80	11.04	1,004,478
21 Nov 19	10.80000 +0.12	11.16	10.68	10.80	33,339
20 Nov 19	10.68000 +0.00	11.04	10.32	10.80	46,728
19 Nov 19	10.68000 +0.36	10.92	10.20	10.32	61,000
18 Nov 19	10.32000 -0.48	10.92	9.96	10.80	96,066
15 Nov 19	10.80000 -0.60	11.64	10.56	11.52	129,351
14 Nov 19	11.40000 -0.60	12.12	11.04	12.12	94,889
13 Nov 19	12.00000 -0.36	12.48	11.64	12.48	134,315
12 Nov 19	12.36000 -0.60	12.96	12.24	12.96	118,959
11 Nov 19	12.96000 -0.12	13.20	12.84	13.20	39,770
08 Nov 19	13.08000 +0.00	13.56	12.60	13.56	67,411
07 Nov 19	13.08000 -0.12	13.32	12.96	13.20	53,540
06 Nov 19	13.20000 +0.12	13.80	12.84	13.20	87,182
05 Nov 19	13.08000 +0.12	13.20	12.72	12.84	67,565
04 Nov 19	12.96000 -0.12	13.44	12.48	13.20	123,689
01 Nov 19	13.08000 +0.00	13.56	12.72	13.20	83,469
31 Oct 19	13.08000 +0.12	13.32	13.08	13.20	53,890
30 Oct 19	12.96000 -2.04	14.88	12.48	14.76	149,587
29 Oct 19	15.00000 -0.96	16.32	14.76	16.20	136,126
28 Oct 19	15.96000 +0.36	15.96	15.48	15.84	76,560
25 Oct 19	15.60000 -0.60	16.32	15.36	16.32	35,574
24 Oct 19	16.20000 +0.00	16.56	14.76	16.08	184,293
23 Oct 19	16.20000 +2.64	16.20	13.56	13.56	153,107
22 Oct 19	13.56000 +0.00	13.68	13.44	13.44	25,039
21 Oct 19	13.56000 +0.00	13.68	13.32	13.68	25,739
18 Oct 19	13.56000 +0.00	13.92	13.20	13.44	30,219
17 Oct 19	13.56000 +0.12	14.04	13.32	13.56	32,030
16 Oct 19	13.44000 +0.12	13.56	13.20	13.20	21,364
15 Oct 19	13.32000 +0.24	13.56	13.08	13.20	27,124
14 Oct 19	13.08000 +0.00	13.20	12.48	12.96	56,584
11 Oct 19	13.08000 -0.36	13.68	12.96	13.68	120,176
10 Oct 19	13.44000 +0.00	14.04	13.32	13.92	41,167
09 Oct 19	13.44000 -0.36	14.28	13.32	13.92	93,071
08 Oct 19	13.80000 -0.36	14.40	13.56	14.16	53,216
07 Oct 19	14.16000 -0.12	15.00	14.16	14.28	38,631
04 Oct 19	14.28000 -0.36	15.12	14.16	15.00	51,847
03 Oct 19	14.64000 +1.20	15.12	13.20	13.56	163,017
02 Oct 19	13.44000 -0.60	14.16	13.32	14.16	120,037
01 Oct 19	14.04000 -0.48	14.88	14.04	14.64	61,849
30 Sep 19	14.52000 -0.60	15.36	14.40	15.36	47,062
27 Sep 19	15.12000 -0.24	15.60	14.88	15.24	51,125
26 Sep 19	15.36000 +0.36	15.48	14.76	15.00	32,993
25 Sep 19	15.00000 -0.60	15.84	14.88	15.84	39,208
24 Sep 19	15.60000 -0.84	16.68	15.48	16.44	45,394
23 Sep 19	16.44000 +0.48	16.68	15.24	16.08	68,402
20 Sep 19	15.96000 +0.36	15.96	15.36	15.60	43,813
19 Sep 19	15.60000 +0.00	16.08	15.36	15.60	36,330
18 Sep 19	15.60000 -0.48	16.08	15.60	16.08	36,799
17 Sep 19	16.08000 -0.48	16.68	15.96	16.32	33,570
16 Sep 19	16.56000 +0.48	16.80	15.72	16.08	84,890
13 Sep 19	16.08000 +0.36	16.44	15.84	15.84	67,723
12 Sep 19	15.72000 -0.48	16.20	15.48	16.08	32,828
11 Sep 19	16.20000 +0.60	16.32	15.48	15.60	85,261
10 Sep 19	15.60000 +0.84	15.84	14.40	14.40	101,798
09 Sep 19	14.76000 +0.00	15.00	14.40	14.64	44,878
06 Sep 19	14.76000 +0.24	14.88	14.28	14.40	56,710
05 Sep 19	14.52000 +0.00	14.88	14.28	14.88	64,097
04 Sep 19	14.52000 -0.12	14.88	14.28	14.88	60,910
03 Sep 19	14.64000 -0.48	15.24	14.64	15.00	58,476
30 Aug 19	15.12000 -0.60	15.84	14.16	15.84	115,455
29 Aug 19	15.72000 -0.84	16.92	15.48	16.80	131,852
28 Aug 19	16.56000 -0.48	17.28	16.44	16.92	34,582
27 Aug 19	17.04000 +0.72	17.40	16.08	16.32	67,551
26 Aug 19	16.32000 +0.12	16.44	15.96	16.20	21,636
23 Aug 19	16.20000 +0.00	16.44	15.96	16.08	31,963
22 Aug 19	16.20000 -0.48	16.68	16.20	16.56	26,512
21 Aug 19	16.68000 +1.20	17.16	15.48	15.48	102,510
20 Aug 19	15.48000 -0.12	15.72	15.36	15.48	29,324
19 Aug 19	15.60000 +0.24	15.72	15.24	15.60	62,355
16 Aug 19	15.36000 -0.12	15.72	15.36	15.60	56,549
15 Aug 19	15.48000 -0.48	16.20	15.48	16.20	32,697
14 Aug 19	15.96000 +0.00	16.92	15.24	15.48	176,039
13 Aug 19	15.96000 +0.24	16.08	15.24	15.72	43,405
12 Aug 19	15.72000 +0.60	15.84	14.76	15.12	77,060
09 Aug 19	15.12000 -0.36	15.60	15.12	15.36	95,215
08 Aug 19	15.48000 -0.24	15.84	15.24	15.84	92,432
07 Aug 19	15.72000 -0.60	16.08	15.36	16.08	64,883
06 Aug 19	16.32000 +0.36	16.44	15.60	15.96	77,811
05 Aug 19	15.96000 -0.84	16.56	15.36	16.56	114,950
02 Aug 19	16.80000 -2.28	17.76	16.80	17.04	111,203
01 Aug 19	19.08000 +1.08	19.20	17.76	18.60	188,790
31 Jul 19	18.00000 +0.84	18.60	16.68	17.04	136,420
30 Jul 19	17.16000 +0.00	17.28	16.44	16.80	70,003
29 Jul 19	17.16000 -0.48	17.64	15.96	17.52	131,119
26 Jul 19	17.64000 +1.92	18.00	16.44	17.40	437,852
25 Jul 19	15.72000 -0.12	16.56	15.48	15.84	102,943
24 Jul 19	15.84000 -0.12	16.32	15.60	15.96	47,446
23 Jul 19	15.96000 -0.84	17.28	15.72	16.80	93,808
22 Jul 19	16.80000 -0.36	17.40	16.68	17.16	65,099
19 Jul 19	17.16000 -1.92	19.08	16.92	19.08	112,800
18 Jul 19	19.08000 +1.20	19.08	17.52	17.88	93,346
17 Jul 19	17.88000 -0.60	18.48	17.64	18.48	76,129
16 Jul 19	18.48000 +0.96	18.60	17.28	17.52	105,608
15 Jul 19	17.52000 -0.60	18.24	17.40	18.00	64,459
12 Jul 19	18.12000 -0.48	18.48	17.40	18.36	71,234
11 Jul 19	18.60000 +1.68	18.96	16.56	16.92	208,644
10 Jul 19	16.92000 +0.60	16.92	15.84	16.44	85,053
09 Jul 19	16.32000 +0.36	16.32	15.84	15.96	58,729
08 Jul 19	15.96000 -0.84	17.04	15.84	16.80	110,667
05 Jul 19	16.80000 +0.24	16.80	16.20	16.56	77,122
03 Jul 19	16.56000 +0.00	16.92	16.32	16.80	74,537
02 Jul 19	16.56000 -0.36	17.16	16.32	17.16	68,825
01 Jul 19	16.92000 -1.20	18.12	16.80	17.88	211,168
28 Jun 19	18.12000 -1.08	19.32	17.28	19.32	841,141
27 Jun 19	19.20000 +0.12	20.28	19.08	19.08	105,890
26 Jun 19	19.08000 -1.56	20.76	19.08	20.64	191,431
25 Jun 19	20.64000 -0.48	21.48	19.92	21.00	100,133
24 Jun 19	21.12000 -0.60	22.32	20.28	21.48	167,405
21 Jun 19	21.72000 +2.64	21.84	18.12	18.84	295,249
20 Jun 19	19.08000 -3.72	23.16	18.12	23.04	515,574
19 Jun 19	22.80000 +0.96	24.60	20.88	21.84	365,580
18 Jun 19	21.84000 +0.84	21.96	19.20	21.00	249,580
17 Jun 19	21.00000 +4.20	22.08	16.68	16.92	564,042
14 Jun 19	16.80000 +1.56	17.40	15.00	15.12	230,532
13 Jun 19	15.24000 +0.24	15.24	14.52	15.00	90,270
12 Jun 19	15.00000 -0.12	15.24	14.64	15.00	58,872
11 Jun 19	15.12000 +0.00	15.36	14.16	15.24	121,767
10 Jun 19	15.12000 +0.12	15.84	14.64	15.72	104,066
07 Jun 19	15.00000 -0.12	15.24	14.52	14.88	118,261
06 Jun 19	15.12000 -0.24	15.72	14.52	15.60	123,481
05 Jun 19	15.36000 -0.48	15.96	15.24	15.72	95,060
04 Jun 19	15.84000 +0.48	16.20	15.12	15.60	84,994
03 Jun 19	15.36000 -0.48	15.96	15.00	15.96	80,811
31 May 19	15.84000 +0.00	17.28	15.24	15.60	128,985
30 May 19	15.84000 +0.72	15.96	14.88	15.24	106,621
29 May 19	15.12000 +0.00	15.24	14.40	15.00	101,812
28 May 19	15.12000 -0.84	15.96	13.92	15.96	237,168
24 May 19	15.96000 -0.60	16.80	15.72	16.20	115,761
23 May 19	16.56000 -1.32	17.88	16.56	17.76	131,451
22 May 19	17.88000 -0.60	18.48	17.16	18.24	97,666
21 May 19	18.48000 +0.00	19.08	17.88	19.08	101,634
20 May 19	18.48000 +0.12	18.72	18.00	18.60	109,282
17 May 19	18.36000 -0.12	19.08	17.88	18.72	112,718
16 May 19	18.48000 +0.00	21.48	18.00	19.20	266,920
15 May 19	18.48000 +0.48	18.96	16.80	17.76	188,538
14 May 19	18.00000 +2.52	18.84	15.12	15.72	349,025
13 May 19	15.48000 -0.84	16.56	15.00	16.32	357,212
10 May 19	16.32000 -6.36	16.44	14.40	15.60	984,345
09 May 19	22.68000 -1.20	23.76	22.32	23.64	229,150
08 May 19	23.88000 +0.48	24.12	23.04	23.16	128,061
07 May 19	23.40000 -1.44	24.84	23.40	24.72	147,599
06 May 19	24.84000 +0.48	24.84	23.64	24.36	139,370
03 May 19	24.36000 -0.36	24.96	24.00	24.96	159,396
02 May 19	24.72000 -0.36	25.20	23.52	24.84	209,524
01 May 19	25.08000 -0.48	26.04	24.84	25.68	109,353
30 Apr 19	25.56000 -1.20	26.88	25.32	26.64	118,777
29 Apr 19	26.76000 +0.36	27.24	25.68	26.64	89,587
26 Apr 19	26.40000 +0.48	26.52	25.32	25.80	128,434
25 Apr 19	25.92000 +0.36	26.88	24.96	25.92	116,378
24 Apr 19	25.56000 -1.68	28.56	25.20	28.20	227,869
23 Apr 19	27.24000 +1.56	27.96	25.32	25.56	194,865
22 Apr 19	25.68000 -0.36	26.52	25.56	25.92	121,862
18 Apr 19	26.04000 -0.72	27.48	25.80	26.76	165,885
17 Apr 19	26.76000 -1.68	28.68	25.56	28.44	272,235
16 Apr 19	28.44000 +0.00	30.36	28.20	28.32	119,231
15 Apr 19	28.44000 -3.12	31.80	27.84	31.56	365,286
12 Apr 19	31.56000 -1.08	32.76	31.56	32.76	192,808
11 Apr 19	32.64000 -1.68	34.56	32.64	34.20	168,124
10 Apr 19	34.32000 +0.24	35.40	33.96	34.44	113,667
09 Apr 19	34.08000 -2.04	36.24	33.96	36.12	219,266
08 Apr 19	36.12000 -1.56	38.04	36.00	37.92	127,457
05 Apr 19	37.68000 +0.24	38.64	36.96	37.44	145,056
04 Apr 19	37.44000 +0.72	37.80	36.12	36.36	104,414
03 Apr 19	36.72000 +0.36	37.08	35.64	36.72	128,051
02 Apr 19	36.36000 +0.96	36.60	34.44	35.52	149,343
01 Apr 19	35.40000 -0.12	36.60	35.04	35.76	136,545
29 Mar 19	35.52000 +0.36	36.24	34.56	35.40	185,251
28 Mar 19	35.16000 -2.88	39.12	34.68	38.40	324,275
27 Mar 19	38.04000 -2.76	40.92	37.92	40.80	266,131
26 Mar 19	40.80000 +0.84	41.28	39.96	39.96	144,589
25 Mar 19	39.96000 +1.08	40.44	38.64	38.88	202,415
22 Mar 19	38.88000 -2.88	42.48	38.40	41.64	201,880
21 Mar 19	41.76000 -1.20	43.92	40.20	42.84	235,282
20 Mar 19	42.96000 +2.04	43.80	40.68	41.40	309,576
19 Mar 19	40.92000 +0.36	41.88	39.48	40.44	252,635
18 Mar 19	40.56000 +3.24	40.80	37.44	37.44	297,673
15 Mar 19	37.32000 -0.72	38.76	37.32	38.04	1,704,474
14 Mar 19	38.04000 -2.16	40.92	37.80	39.36	314,013
13 Mar 19	40.20000 +1.32	41.40	31.44	33.96	711,581
12 Mar 19	38.88000 +3.24	40.80	34.80	36.48	473,183
11 Mar 19	35.64000 +2.16	35.88	31.68	33.96	311,222
08 Mar 19	33.48000 -0.24	34.68	32.52	33.24	198,858
07 Mar 19	33.72000 -0.12	34.68	31.32	34.20	203,006
06 Mar 19	33.84000 -3.60	38.16	33.84	38.16	438,647
05 Mar 19	37.44000 +0.72	39.12	36.60	36.84	231,794
04 Mar 19	36.72000 -0.48	38.28	36.00	37.44	178,114
01 Mar 19	37.20000 +1.08	37.44	36.00	36.36	185,285
28 Feb 19	36.12000 -1.08	37.32	35.76	37.20	184,533
27 Feb 19	37.20000 -0.24	37.80	36.72	37.56	150,374
26 Feb 19	37.44000 -1.92	39.48	37.32	39.00	160,817
25 Feb 19	39.36000 +0.96	39.60	38.04	39.00	152,303
22 Feb 19	38.40000 +0.24	38.76	37.56	38.40	116,357
21 Feb 19	38.16000 +0.60	38.88	37.20	37.68	134,863
20 Feb 19	37.56000 -2.04	39.84	37.44	39.60	125,928
19 Feb 19	39.60000 +0.00	42.00	39.36	39.96	153,889
15 Feb 19	39.60000 +2.64	40.68	36.96	36.96	225,209
14 Feb 19	36.96000 -0.24	37.56	36.12	37.08	144,795
13 Feb 19	37.20000 -0.24	38.04	36.72	37.44	93,994
12 Feb 19	37.44000 +0.96	38.04	36.60	36.72	154,378
11 Feb 19	36.48000 -1.32	38.16	36.36	38.16	120,132
08 Feb 19	37.80000 +0.36	38.16	36.36	37.32	119,835
07 Feb 19	37.44000 -1.68	39.48	36.96	39.36	166,821
06 Feb 19	39.12000 +0.00	39.36	38.04	39.12	89,366
05 Feb 19	39.12000 -0.96	42.00	38.76	40.20	194,279
04 Feb 19	40.08000 +1.44	40.32	38.76	39.00	109,397
01 Feb 19	38.64000 -0.72	39.96	37.80	39.60	124,928
31 Jan 19	39.36000 +0.72	39.72	38.28	38.40	146,952
30 Jan 19	38.64000 +1.92	38.76	36.48	36.72	172,699
29 Jan 19	36.72000 -0.36	37.20	35.40	36.96	171,280
28 Jan 19	37.08000 -2.52	39.36	36.60	39.24	277,712
25 Jan 19	39.60000 -3.36	43.44	39.00	43.08	363,461
24 Jan 19	42.96000 +1.56	44.28	40.92	41.76	224,973
23 Jan 19	41.40000 +1.92	41.52	38.40	39.72	172,036
22 Jan 19	39.48000 -2.04	41.28	39.12	41.28	174,748
18 Jan 19	41.52000 +0.96	41.76	39.12	40.68	169,746
17 Jan 19	40.56000 +0.00	41.04	39.00	40.44	139,698
16 Jan 19	40.56000 -0.72	43.68	40.56	41.28	179,242
15 Jan 19	41.28000 +0.36	42.60	39.84	41.16	198,316
14 Jan 19	40.92000 -3.72	44.64	40.80	44.64	257,615
11 Jan 19	44.64000 -3.96	48.60	44.52	48.60	262,453
10 Jan 19	48.60000 -0.48	49.20	46.44	48.84	215,594
09 Jan 19	49.08000 +0.60	51.00	48.60	50.16	175,441
08 Jan 19	48.48000 +0.72	49.80	46.32	49.32	225,806
07 Jan 19	47.76000 +2.52	49.08	44.40	46.08	249,962
04 Jan 19	45.24000 +3.12	45.48	42.12	42.96	264,673
03 Jan 19	42.12000 -1.20	45.24	42.12	43.20	180,391
02 Jan 19	43.32000 +3.00	43.32	39.24	40.32	136,986
31 Dec 18	40.32000 -1.80	43.18	39.60	42.84	162,565
28 Dec 18	42.12000 +2.16	43.32	39.24	40.08	194,101
27 Dec 18	39.96000 -0.96	40.92	37.68	40.08	206,875
26 Dec 18	40.92000 +0.72	41.64	38.88	40.56	322,774
24 Dec 18	40.20000 +1.44	40.68	37.92	37.92	126,868
21 Dec 18	38.76000 -2.04	41.16	37.68	40.92	720,706
20 Dec 18	40.80000 -0.48	42.72	40.08	41.28	245,811
19 Dec 18	41.28000 -2.76	46.08	40.80	44.04	268,199
18 Dec 18	44.04000 -2.28	47.76	42.72	46.80	284,139
17 Dec 18	46.32000 -2.28	50.64	46.08	48.12	256,933
14 Dec 18	48.60000 -0.96	51.00	48.12	49.32	155,625
13 Dec 18	49.56000 -3.12	52.56	49.44	52.44	247,757
12 Dec 18	52.68000 +0.24	54.12	52.44	53.28	131,310
11 Dec 18	52.44000 -1.08	54.96	51.24	54.36	130,446
10 Dec 18	53.52000 +0.24	54.24	51.60	52.20	186,709
07 Dec 18	53.28000 -2.04	56.28	53.28	55.68	173,128
06 Dec 18	55.32000 -2.76	57.60	53.52	57.00	176,057
04 Dec 18	58.08000 -4.44	64.80	57.96	62.16	211,454
03 Dec 18	62.52000 +1.32	63.24	60.72	62.52	142,111
30 Nov 18	61.20000 +1.80	61.44	58.32	59.88	86,358
29 Nov 18	59.40000 -1.68	61.32	58.80	60.36	92,197
28 Nov 18	61.08000 +2.52	61.20	56.52	58.92	146,888
27 Nov 18	58.56000 -1.92	60.24	58.08	59.64	130,102
26 Nov 18	60.48000 -1.56	62.88	59.04	62.88	167,981
23 Nov 18	62.04000 +0.12	63.72	60.60	61.20	69,894
21 Nov 18	61.92000 +1.44	62.76	60.12	61.44	92,857
20 Nov 18	60.48000 -1.80	63.36	58.80	60.72	122,277
19 Nov 18	62.28000 -2.64	68.52	62.16	65.40	135,225
16 Nov 18	64.92000 +3.60	65.16	60.60	60.60	143,091
15 Nov 18	61.32000 +3.84	61.44	56.64	57.84	186,096
14 Nov 18	57.48000 -3.24	63.12	56.52	61.32	192,562
13 Nov 18	60.72000 -0.24	63.24	60.60	60.96	104,686
12 Nov 18	60.96000 -5.16	66.00	59.04	66.00	154,162
09 Nov 18	66.12000 -2.52	68.28	64.92	68.04	190,200
08 Nov 18	68.64000 -1.56	75.96	62.52	75.60	409,019
07 Nov 18	70.20000 +9.12	70.32	61.32	61.92	239,837
06 Nov 18	61.08000 -0.24	63.24	60.48	61.68	120,423
05 Nov 18	61.32000 -0.72	61.80	59.16	61.68	84,465
02 Nov 18	62.04000 -0.12	63.48	60.12	62.04	177,235
01 Nov 18	62.16000 +1.32	63.36	60.72	61.20	187,598
31 Oct 18	60.84000 +3.12	60.96	55.56	58.32	290,990
30 Oct 18	57.72000 -2.04	61.68	57.24	59.40	183,184
29 Oct 18	59.76000 -1.56	63.72	58.20	62.52	168,343
26 Oct 18	61.32000 -1.56	64.32	60.60	61.32	195,193
25 Oct 18	62.88000 +2.16	64.56	60.24	60.96	158,705
24 Oct 18	60.72000 -6.48	67.56	60.48	67.20	278,763
23 Oct 18	67.20000 -0.48	68.28	63.72	65.64	192,680
22 Oct 18	67.68000 -0.60	68.64	63.72	68.28	231,200
19 Oct 18	68.28000 -1.92	72.12	68.04	69.36	198,236
18 Oct 18	70.20000 -2.16	73.08	69.48	71.76	163,656
17 Oct 18	72.36000 -0.72	75.00	69.48	73.56	146,239
16 Oct 18	73.08000 +1.68	73.32	69.60	70.92	222,208
15 Oct 18	71.40000 +3.60	71.64	67.32	67.92	278,819
12 Oct 18	67.80000 -6.96	69.12	64.56	69.00	836,547
11 Oct 18	74.76000 -0.36	77.04	71.40	73.92	230,144
10 Oct 18	75.12000 -7.20	82.56	75.00	82.56	253,566
09 Oct 18	82.32000 +2.04	83.40	79.92	79.92	158,850
08 Oct 18	80.28000 -2.88	83.76	77.88	82.92	194,845
05 Oct 18	83.16000 +1.56	86.76	81.72	84.00	240,849
04 Oct 18	81.60000 -2.52	84.72	80.88	84.36	234,462
03 Oct 18	84.12000 +4.08	85.44	79.92	82.20	323,743
02 Oct 18	80.04000 +1.80	84.00	78.60	80.76	262,855
01 Oct 18	78.24000 -8.76	88.80	76.92	87.00	373,854
28 Sep 18	87.00000 +1.92	89.52	83.28	84.00	245,087
27 Sep 18	85.08000 -3.36	86.52	78.60	86.04	477,222
26 Sep 18	88.44000 +2.64	97.20	85.92	92.40	476,947
25 Sep 18	85.80000 -21.48	106.20	84.24	102.12	1,290,950
24 Sep 18	107.28000 +3.48	111.84	102.00	104.40	364,887
21 Sep 18	103.80000 -1.20	105.72	101.88	105.00	1,095,092
20 Sep 18	105.00000 -0.96	107.28	103.80	105.48	145,787
19 Sep 18	105.96000 +0.84	108.36	104.04	105.24	175,362
18 Sep 18	105.12000 +6.24	106.20	98.04	99.36	213,885
17 Sep 18	98.88000 -8.40	109.20	98.52	107.64	266,723
14 Sep 18	107.28000 +1.68	107.76	104.40	105.12	149,709
13 Sep 18	105.60001 -0.72	107.88	104.28	105.12	182,259
12 Sep 18	106.32000 -3.72	110.40	103.80	110.40	223,332
11 Sep 18	110.04000 +1.44	110.28	105.24	107.76	125,870
10 Sep 18	108.60001 +0.72	110.40	105.60	107.64	157,040
07 Sep 18	107.88000 +2.40	110.88	103.56	103.92	206,135
06 Sep 18	105.48000 -5.40	112.44	104.28	111.00	278,425
05 Sep 18	110.88000 -7.56	118.92	109.92	117.84	308,833
04 Sep 18	118.44000 -1.08	124.20	117.72	119.76	271,857
31 Aug 18	119.52000 -0.12	120.36	115.44	120.00	183,006
30 Aug 18	119.64001 +3.84	120.12	116.40	116.64	212,796
29 Aug 18	115.80000 +2.64	116.04	111.36	113.04	115,584
28 Aug 18	113.16000 -2.76	117.00	102.12	115.68	334,447
27 Aug 18	115.92000 +3.36	118.32	112.20	113.88	220,922
24 Aug 18	112.56000 +3.36	115.08	108.84	110.52	223,279
23 Aug 18	109.20000 +3.36	112.56	106.80	106.80	331,519
22 Aug 18	105.84000 +2.88	106.68	102.24	102.60	209,750
21 Aug 18	102.96000 +3.60	104.28	98.64	100.20	190,317
20 Aug 18	99.35999 +0.00	100.80	97.20	100.68	126,846
17 Aug 18	99.35999 -1.20	101.04	96.60	100.44	175,360
16 Aug 18	100.56000 +4.32	101.28	94.80	97.20	179,820
15 Aug 18	96.24001 +0.00	97.56	93.84	96.48	161,267
14 Aug 18	96.24001 -0.48	99.48	96.00	96.48	125,205
13 Aug 18	96.72000 -0.96	100.32	96.12	98.28	180,721
10 Aug 18	97.68000 -6.36	105.24	96.24	105.00	292,229
09 Aug 18	104.04000 +10.56	109.68	94.56	94.56	594,490
08 Aug 18	93.48000 +1.20	93.72	91.32	92.64	94,143
07 Aug 18	92.28000 +2.28	92.52	89.04	90.00	85,979
06 Aug 18	90.00000 -3.48	93.60	89.40	93.48	129,187
03 Aug 18	93.48000 -0.96	95.40	92.40	94.68	92,956
02 Aug 18	94.44000 +1.56	95.40	91.80	92.52	102,575
01 Aug 18	92.88000 +0.48	94.08	90.96	92.40	96,547
31 Jul 18	92.40000 +2.16	93.96	89.88	90.00	100,729
30 Jul 18	90.24000 -1.68	92.88	88.80	91.44	122,693
27 Jul 18	91.92000 -3.84	97.44	91.20	97.08	123,564
26 Jul 18	95.76000 +2.04	96.60	92.40	93.60	83,499
25 Jul 18	93.72000 -0.96	95.64	92.88	93.72	87,955
24 Jul 18	94.68000 -0.60	98.40	92.64	96.00	146,705
23 Jul 18	95.28000 -4.44	100.56	95.04	99.24	137,014
20 Jul 18	99.72000 +2.16	102.84	95.52	96.96	179,738
19 Jul 18	97.56000 +0.72	97.92	92.52	95.88	124,459
18 Jul 18	96.84000 -0.36	98.28	93.84	97.68	121,265
17 Jul 18	97.20000 -1.68	101.28	96.12	97.80	148,956
16 Jul 18	98.88000 -3.12	102.24	96.00	102.24	173,761
13 Jul 18	102.00000 +5.28	103.56	98.40	100.56	250,462
12 Jul 18	96.72000 +2.64	99.96	92.04	95.40	188,259
11 Jul 18	94.08000 +0.48	94.20	88.44	92.88	183,338
10 Jul 18	93.60000 +6.84	95.40	88.08	88.08	282,065
09 Jul 18	86.76000 +4.44	87.96	82.56	83.64	181,346
06 Jul 18	82.32000 -0.24	83.76	80.64	82.44	134,559
05 Jul 18	82.56000 -1.68	85.32	82.32	84.24	85,946
03 Jul 18	84.24000 +0.84	86.04	80.64	83.40	121,901
02 Jul 18	83.40000 +0.84	84.00	80.52	82.32	136,817
29 Jun 18	82.56000 -0.48	86.04	81.60	83.64	203,189
28 Jun 18	83.04000 -2.16	85.80	81.36	84.60	192,136
27 Jun 18	85.20000 -4.80	93.48	84.36	90.00	215,431
26 Jun 18	90.00000 +0.84	97.68	88.68	89.16	345,907
25 Jun 18	89.16000 -2.76	93.00	85.32	91.20	279,585
22 Jun 18	91.92000 +0.00	93.24	87.24	92.40	718,189
21 Jun 18	91.92000 -9.36	101.04	90.72	100.20	353,150
20 Jun 18	101.28000 -2.76	108.84	97.20	104.52	482,121
19 Jun 18	104.04000 +1.08	105.72	96.96	99.96	624,068
18 Jun 18	102.96000 +24.60	105.00	85.92	88.92	1,779,721
15 Jun 18	78.36000 +11.40	79.32	70.92	72.60	705,455
14 Jun 18	66.96000 -0.96	68.76	65.76	67.68	147,488
13 Jun 18	67.92000 +1.56	69.00	66.00	69.00	145,862
12 Jun 18	66.36000 -0.72	68.40	64.92	67.08	107,864
11 Jun 18	67.08000 -1.08	70.68	66.12	68.52	130,900
08 Jun 18	68.16000 -2.52	73.92	68.16	71.16	175,406
07 Jun 18	70.68000 -3.72	77.16	70.08	76.20	277,228
06 Jun 18	74.40000 +8.16	75.72	65.76	66.72	287,735
05 Jun 18	66.24000 +4.56	68.28	63.84	64.56	204,371
04 Jun 18	61.68000 -2.28	66.48	60.24	64.08	215,011
01 Jun 18	63.96000 -3.12	68.52	58.92	66.72	201,476
31 May 18	67.08000 +0.60	68.76	66.00	66.60	127,909
30 May 18	66.48000 +1.56	67.08	64.80	65.28	99,181
29 May 18	64.92000 +0.36	65.88	63.60	64.80	121,211
25 May 18	64.56000 -4.20	70.80	64.20	69.36	243,098
24 May 18	68.76000 +4.80	69.60	64.20	64.32	209,530
23 May 18	63.96000 +0.12	65.64	62.64	63.96	141,325
22 May 18	63.84000 +1.92	64.80	61.92	62.52	119,615
21 May 18	61.92000 +1.68	63.36	61.32	61.80	170,701
18 May 18	60.24000 +3.24	60.60	56.40	56.52	199,145
17 May 18	57.00000 +1.68	57.60	55.32	57.00	149,179
16 May 18	55.32000 -7.56	57.00	53.04	53.76	615,880
15 May 18	62.88000 +1.08	63.96	60.60	62.04	102,128
14 May 18	61.80000 +2.64	63.00	59.64	59.76	136,824
11 May 18	59.16000 +6.72	60.00	52.92	52.92	160,188
10 May 18	52.44000 +1.68	53.76	50.16	51.12	61,859
09 May 18	50.76000 +0.12	51.84	49.56	50.40	49,149
08 May 18	50.64000 +1.80	50.88	48.60	48.96	43,380
07 May 18	48.84000 -2.64	52.44	48.00	51.72	70,817
04 May 18	51.48000 -0.60	52.80	50.76	52.80	55,456
03 May 18	52.08000 -0.60	54.48	52.08	52.56	58,472
02 May 18	52.68000 +2.40	55.08	50.88	51.48	156,117
01 May 18	50.28000 +0.24	50.88	49.20	50.04	50,670
30 Apr 18	50.04000 -1.44	51.72	49.56	51.12	40,708
27 Apr 18	51.48000 +0.84	51.96	50.28	50.52	59,242
26 Apr 18	50.64000 +1.32	51.24	49.08	49.08	59,069
25 Apr 18	49.32000 -2.64	52.08	48.60	52.08	70,326
24 Apr 18	51.96000 +0.36	52.68	51.00	51.96	71,660
23 Apr 18	51.60000 +1.20	51.84	50.28	50.88	83,170
20 Apr 18	50.40000 +0.60	51.48	49.56	49.68	66,777
19 Apr 18	49.80000 +0.12	50.64	49.20	49.68	50,680
18 Apr 18	49.68000 -0.36	50.64	49.08	50.16	47,779
17 Apr 18	50.04000 +0.36	51.00	49.20	50.28	57,620
16 Apr 18	49.68000 +0.00	51.96	47.52	49.20	127,907
13 Apr 18	49.68000 +0.84	50.28	48.36	49.32	126,671
12 Apr 18	48.84000 +3.60	50.40	46.32	46.80	325,307
11 Apr 18	45.24000 +4.08	45.36	41.28	41.28	188,595
10 Apr 18	41.16000 +1.80	41.88	38.52	40.08	234,705
09 Apr 18	39.36000 +3.84	41.28	37.92	40.80	421,328
06 Apr 18	35.52000 -0.96	36.36	34.56	36.12	45,512
05 Apr 18	36.48000 +0.24	37.92	35.88	36.36	39,942
04 Apr 18	36.24000 +1.08	36.60	34.20	34.68	38,620
03 Apr 18	35.16000 +0.60	35.40	33.24	34.80	33,457
02 Apr 18	34.56000 -1.20	35.88	33.84	35.88	39,807
29 Mar 18	35.76000 -0.12	36.60	34.92	36.36	30,065
28 Mar 18	35.88000 -0.84	37.08	34.80	36.60	51,845
27 Mar 18	36.72000 -0.48	38.28	36.72	36.96	26,572
26 Mar 18	37.20000 -0.12	38.04	36.60	37.80	42,048
23 Mar 18	37.32000 -0.12	37.68	36.72	37.68	38,693
22 Mar 18	37.44000 -0.24	39.12	37.20	37.56	52,547
21 Mar 18	37.68000 +0.36	39.36	37.20	37.68	49,128
20 Mar 18	37.32000 -0.48	38.28	36.84	37.80	44,438
19 Mar 18	37.80000 -1.20	39.24	37.44	38.64	36,060
16 Mar 18	39.00000 -0.36	40.80	38.52	39.60	41,449
15 Mar 18	39.36000 -1.20	41.52	39.12	40.92	49,835
14 Mar 18	40.56000 +0.24	41.64	39.60	40.68	48,464
13 Mar 18	40.32000 -2.28	43.68	40.32	41.40	68,898
12 Mar 18	42.60000 +1.20	43.68	41.40	41.40	66,248
09 Mar 18	41.40000 -0.96	43.08	40.92	42.48	63,893
08 Mar 18	42.36000 +1.56	44.28	42.00	43.44	99,780
07 Mar 18	40.80000 +1.68	41.52	39.00	39.00	40,010
06 Mar 18	39.12000 +0.00	39.84	38.40	39.24	46,320
05 Mar 18	39.12000 +1.68	39.36	36.96	36.96	43,369
02 Mar 18	37.44000 +0.84	37.80	36.00	36.36	27,668
01 Mar 18	36.60000 -0.12	37.44	36.12	36.96	58,979
28 Feb 18	36.72000 -1.68	38.52	36.60	38.52	40,731
27 Feb 18	38.40000 -0.12	39.00	37.92	38.64	21,750
26 Feb 18	38.52000 +0.12	39.00	38.16	38.88	27,810
23 Feb 18	38.40000 -0.84	39.84	38.16	39.60	37,746
22 Feb 18	39.24000 +1.08	40.08	37.68	38.16	46,104
21 Feb 18	38.16000 -1.20	39.60	37.92	39.48	22,917
20 Feb 18	39.36000 -0.36	40.80	39.00	39.60	29,354
16 Feb 18	39.72000 +0.96	39.96	38.40	38.64	32,165
15 Feb 18	38.76000 -0.84	39.96	38.28	39.72	27,409
14 Feb 18	39.60000 +0.72	40.08	38.40	38.52	33,441
13 Feb 18	38.88000 +0.60	39.12	37.20	38.28	34,282
12 Feb 18	38.28000 +0.36	39.84	37.56	37.92	51,053
09 Feb 18	37.92000 -1.80	40.56	36.72	40.56	65,713
08 Feb 18	39.72000 -1.32	41.64	39.36	41.40	39,440
07 Feb 18	41.04000 +0.72	42.96	40.20	41.88	103,787
06 Feb 18	40.32000 +1.20	40.68	37.44	38.28	50,606
05 Feb 18	39.12000 -2.64	41.64	38.16	41.28	53,956
02 Feb 18	41.76000 -0.84	42.48	40.68	42.12	34,561
01 Feb 18	42.60000 +0.00	42.84	41.04	42.36	31,710
31 Jan 18	42.60000 -0.48	45.12	41.88	43.32	58,495
30 Jan 18	43.08000 -2.64	48.48	42.72	45.72	110,297
29 Jan 18	45.72000 +4.92	46.68	41.04	42.00	146,129
26 Jan 18	40.80000 +2.04	41.88	38.76	38.76	70,651
25 Jan 18	38.76000 -0.72	40.08	38.64	39.60	39,807
24 Jan 18	39.48000 -2.40	43.20	38.88	42.72	65,799
23 Jan 18	41.88000 +2.52	42.12	39.60	39.96	80,265
22 Jan 18	39.36000 +1.92	39.84	37.32	37.32	61,947
19 Jan 18	37.44000 +0.96	37.56	36.60	36.60	37,555
18 Jan 18	36.48000 +0.36	36.96	35.76	36.00	29,160
17 Jan 18	36.12000 +0.12	36.48	35.16	36.36	55,436
16 Jan 18	36.00000 -0.60	36.60	34.92	36.60	74,985
12 Jan 18	36.60000 +0.48	36.72	35.52	36.12	39,794
11 Jan 18	36.12000 +0.60	36.84	35.16	35.88	49,467
10 Jan 18	35.52000 +0.24	36.24	34.20	35.04	65,188
09 Jan 18	35.28000 +0.24	35.64	33.72	35.40	72,277
08 Jan 18	35.04000 -0.60	36.60	34.20	36.00	97,642
05 Jan 18	35.64000 -0.96	36.72	34.44	36.36	134,975
04 Jan 18	36.60000 -1.08	38.04	36.00	37.68	69,385
03 Jan 18	37.68000 -0.84	39.24	37.68	38.28	70,078
02 Jan 18	38.52000 +1.68	38.64	36.36	37.20	73,165
29 Dec 17	36.84000 -1.08	38.40	36.72	37.80	93,194
28 Dec 17	37.92000 -0.48	38.76	37.80	38.52	65,547
27 Dec 17	38.40000 +0.72	39.60	37.32	37.68	67,461
26 Dec 17	37.68000 +1.80	38.04	35.88	36.00	96,176
22 Dec 17	35.88000 -0.72	37.20	35.40	37.20	97,815
21 Dec 17	36.60000 -0.12	37.44	36.00	36.96	81,728
20 Dec 17	36.72000 -1.20	38.88	36.60	38.76	83,871
19 Dec 17	37.92000 +0.00	39.12	37.44	37.80	73,349
18 Dec 17	37.92000 +0.24	39.24	37.68	37.80	100,167
15 Dec 17	37.68000 -6.12	39.60	37.44	39.24	379,831
14 Dec 17	43.80000 -1.80	45.48	43.32	45.48	64,157
13 Dec 17	45.60000 +0.96	45.96	41.16	44.40	114,538
12 Dec 17	44.64000 +1.44	46.56	42.12	43.80	144,378
11 Dec 17	43.20000 -8.76	57.48	41.76	56.76	144,757
08 Dec 17	51.96000 +4.32	52.44	49.68	50.88	102,750
07 Dec 17	47.64000 +1.92	48.66	45.24	46.20	40,168
06 Dec 17	45.72000 -1.08	47.88	45.00	46.92	36,676
05 Dec 17	46.80000 +0.72	48.84	45.00	46.20	48,689
04 Dec 17	46.08000 -3.60	50.52	45.36	49.56	60,377
01 Dec 17	49.68000 -0.84	52.80	45.72	52.32	77,389
30 Nov 17	50.52000 +6.60	51.24	46.20	47.28	176,062
29 Nov 17	43.92000 +1.32	44.04	42.00	42.24	22,058
28 Nov 17	42.60000 -0.72	44.40	42.00	44.04	38,439
27 Nov 17	43.32000 -0.48	44.40	42.12	44.04	41,393
24 Nov 17	43.80000 -0.36	44.52	43.20	44.40	11,872
22 Nov 17	44.16000 +0.24	45.12	43.68	44.40	29,140
21 Nov 17	43.92000 +0.48	46.08	43.68	44.16	63,379
20 Nov 17	43.44000 +2.28	44.22	40.81	41.16	38,873
17 Nov 17	41.16000 -0.36	41.76	40.08	41.52	14,433
16 Nov 17	41.52000 +2.28	42.18	39.48	39.48	38,403
15 Nov 17	39.24000 +0.00	40.20	37.56	39.00	14,740
14 Nov 17	39.24000 -1.44	40.80	38.40	40.80	25,269
13 Nov 17	40.68000 -0.96	42.72	40.68	41.76	28,552
10 Nov 17	41.64000 +1.20	42.00	39.84	39.96	15,082
09 Nov 17	40.44000 +0.60	40.68	38.88	39.60	17,377
08 Nov 17	39.84000 -0.60	40.92	39.00	40.44	24,772
07 Nov 17	40.44000 -2.16	42.00	39.60	42.00	38,133
06 Nov 17	42.60000 -0.24	43.77	41.76	42.48	26,190
03 Nov 17	42.84000 +0.84	44.04	41.04	41.88	45,452
02 Nov 17	42.00000 +0.36	42.72	40.20	42.00	44,851
01 Nov 17	41.64000 -4.20	48.00	41.64	45.84	60,684
31 Oct 17	45.84000 +1.92	46.20	43.71	44.04	35,899
30 Oct 17	43.92000 -1.20	46.44	43.20	45.36	15,861
27 Oct 17	45.12000 +2.52	45.48	42.24	42.96	23,295
26 Oct 17	42.60000 -3.00	45.48	42.00	45.48	30,167
25 Oct 17	45.60000 +0.24	45.84	41.04	45.00	57,731
24 Oct 17	45.36000 -1.20	48.72	45.12	47.04	40,794
23 Oct 17	46.56000 -0.84	47.88	46.20	47.88	32,638
20 Oct 17	47.40000 +0.00	48.60	46.32	47.88	27,933
19 Oct 17	47.40000 +0.60	48.12	46.20	47.28	34,113
18 Oct 17	46.80000 -3.00	50.52	46.56	49.56	63,968
17 Oct 17	49.80000 -0.72	51.60	49.08	51.00	41,080
16 Oct 17	50.52000 -1.68	52.80	49.80	52.20	61,631
13 Oct 17	52.20000 -2.16	55.08	51.24	54.84	59,804
12 Oct 17	54.36000 -1.08	56.16	53.76	55.68	48,450
11 Oct 17	55.44000 -0.84	56.40	54.12	55.80	29,057
10 Oct 17	56.28000 +0.72	56.94	53.64	54.72	43,030
09 Oct 17	55.56000 -0.12	57.18	54.25	55.80	52,908
06 Oct 17	55.68000 -1.68	57.48	54.96	57.36	67,427
05 Oct 17	57.36000 -0.48	58.79	54.96	58.68	75,027
04 Oct 17	57.84000 -0.36	59.05	57.12	57.60	47,662
03 Oct 17	58.20000 +0.84	58.38	56.16	57.12	56,005
02 Oct 17	57.36000 +0.96	58.20	56.04	56.88	39,044
29 Sep 17	56.40000 +0.24	57.24	55.20	56.28	49,168
28 Sep 17	56.16000 +0.12	56.52	54.72	54.96	43,590
27 Sep 17	56.04000 +2.04	56.63	54.00	54.72	64,910
26 Sep 17	54.00000 -3.84	57.60	52.08	57.60	117,996
25 Sep 17	57.84000 +0.72	58.56	55.92	57.72	77,555
22 Sep 17	57.12000 -1.08	58.80	54.31	57.60	105,285
21 Sep 17	58.20000 -3.60	61.44	55.00	61.32	146,731
20 Sep 17	61.80000 -2.04	64.80	60.24	64.44	140,401
19 Sep 17	63.84000 -0.24	65.28	62.76	64.20	117,927
18 Sep 17	64.08000 -0.84	67.80	62.40	64.20	208,128
15 Sep 17	64.92000 +0.48	64.92	61.68	64.32	170,322
14 Sep 17	64.44000 +1.44	67.56	62.52	64.08	172,062
13 Sep 17	63.00000 +0.12	64.32	62.16	63.36	93,780
12 Sep 17	62.88000 -2.04	65.28	61.44	64.92	125,258
11 Sep 17	64.92000 +1.44	66.12	62.28	64.80	191,660
08 Sep 17	63.48000 +4.20	68.52	59.40	59.52	491,638
07 Sep 17	59.28000 +0.24	60.12	56.52	60.00	312,304
06 Sep 17	59.04000 +12.96	66.60	57.96	66.36	1,730,027
05 Sep 17	46.08000 -0.96	47.40	44.04	46.56	42,786
01 Sep 17	47.04000 +0.24	47.16	42.60	46.32	68,478
31 Aug 17	46.80000 +0.60	49.20	45.00	47.52	85,448
30 Aug 17	46.20000 +5.04	47.04	41.28	41.28	99,724
29 Aug 17	41.16000 +1.80	41.76	38.64	39.60	43,265
28 Aug 17	39.36000 -0.12	41.15	38.76	39.84	30,232
25 Aug 17	39.48000 -0.12	40.86	37.92	39.60	47,111
24 Aug 17	39.60000 -3.00	43.15	39.00	42.60	49,752
23 Aug 17	42.60000 +2.76	43.08	39.84	39.96	35,499
22 Aug 17	39.84000 +1.20	42.24	38.04	38.76	71,914
21 Aug 17	38.64000 +0.60	39.00	36.84	37.80	24,714
18 Aug 17	38.04000 +0.24	38.64	36.72	37.68	17,541
17 Aug 17	37.80000 -1.08	39.44	37.56	39.24	17,699
16 Aug 17	38.88000 +0.96	40.56	37.20	38.04	36,351
15 Aug 17	37.92000 +0.60	38.76	36.84	37.80	15,933
14 Aug 17	37.32000 +1.20	38.52	36.12	36.12	26,777
11 Aug 17	36.12000 -1.68	38.52	36.00	37.56	35,438
10 Aug 17	37.80000 -4.92	42.54	36.48	42.12	87,224
09 Aug 17	42.72000 -4.20	45.12	40.92	44.40	95,898
08 Aug 17	46.92000 +0.96	47.76	46.20	46.44	27,803
07 Aug 17	45.96000 +2.16	47.28	43.80	43.80	66,629
04 Aug 17	43.80000 +0.00	44.40	43.32	44.16	22,943
03 Aug 17	43.80000 -0.24	44.71	43.50	44.16	24,109
02 Aug 17	44.04000 -0.12	44.64	43.20	44.28	29,529
01 Aug 17	44.16000 +0.60	44.40	43.20	43.92	53,418
31 Jul 17	43.56000 +0.24	44.40	43.08	43.20	44,449
28 Jul 17	43.32000 +0.12	44.88	42.48	42.84	64,260
27 Jul 17	43.20000 +0.24	43.66	40.44	43.20	41,866
26 Jul 17	42.96000 +0.12	44.16	42.24	43.20	21,744
25 Jul 17	42.84000 -1.20	45.00	42.72	43.80	37,573
24 Jul 17	44.04000 +1.68	44.16	40.56	42.60	41,988
21 Jul 17	42.36000 +0.24	42.96	40.80	42.84	33,737
20 Jul 17	42.12000 +0.96	46.56	41.52	41.52	114,239
19 Jul 17	41.16000 -0.36	43.20	39.96	41.52	27,820
18 Jul 17	41.52000 -1.44	44.16	40.56	42.48	46,590
17 Jul 17	42.96000 -1.62	45.60	42.36	44.16	62,212
14 Jul 17	44.58000 -4.86	49.80	43.56	49.08	108,684
13 Jul 17	49.44000 +0.36	50.88	46.92	49.92	160,227
12 Jul 17	49.08000 +0.96	56.04	45.84	47.16	449,376
11 Jul 17	48.12000 +6.72	54.48	39.96	40.32	478,396
10 Jul 17	41.40000 -2.04	45.82	39.72	43.20	148,991
07 Jul 17	43.44000 +2.04	45.24	38.28	40.68	580,112
06 Jul 17	41.40000 +12.24	46.20	28.94	29.40	992,975
05 Jul 17	29.16000 +2.88	30.12	26.04	26.16	49,554
03 Jul 17	26.28000 +0.12	26.88	25.32	26.04	13,056
30 Jun 17	26.16000 +1.20	26.40	25.14	25.20	20,159
29 Jun 17	24.96000 -1.56	27.02	24.60	26.76	23,805
28 Jun 17	26.52000 -0.84	28.08	26.40	27.12	19,231
27 Jun 17	27.36000 -1.08	28.49	26.64	28.44	14,087
26 Jun 17	28.44000 +0.60	29.16	26.52	27.84	27,525
23 Jun 17	27.84000 -0.72	28.68	27.60	28.56	18,901
22 Jun 17	28.56000 +0.96	28.80	26.52	27.48	36,482
21 Jun 17	27.60000 +1.44	27.60	25.80	26.16	45,266
20 Jun 17	26.16000 +0.84	26.64	24.60	25.44	27,309
19 Jun 17	25.32000 +1.08	25.56	24.57	24.60	21,158
16 Jun 17	24.24000 +0.12	25.20	23.04	24.00	24,685
15 Jun 17	24.12000 -0.96	25.44	24.00	25.20	19,318
14 Jun 17	25.08000 +0.00	25.56	23.40	24.12	13,963
13 Jun 17	25.08000 -0.48	25.80	24.72	25.56	13,749
12 Jun 17	25.56000 +0.00	26.28	25.32	26.28	12,541
09 Jun 17	25.56000 -0.84	26.64	24.78	26.04	35,481
08 Jun 17	26.40000 +0.96	28.56	25.20	28.20	87,843
07 Jun 17	25.44000 -0.60	26.28	25.20	25.68	12,227
06 Jun 17	26.04000 +0.24	26.76	25.44	26.04	13,521
05 Jun 17	25.80000 -0.48	27.03	24.96	26.64	17,173
02 Jun 17	26.28000 +0.12	27.00	25.44	26.40	13,018
01 Jun 17	26.16000 +1.44	27.24	24.72	24.96	19,672
31 May 17	24.72000 -3.36	28.44	24.24	28.44	45,813
30 May 17	28.08000 -0.36	28.80	27.84	28.44	15,480
26 May 17	28.44000 +0.00	28.68	27.96	28.56	18,652
25 May 17	28.44000 -0.36	29.04	28.08	29.04	10,503
24 May 17	28.80000 +0.00	29.64	27.84	28.80	35,910
23 May 17	28.80000 -0.96	30.00	28.20	29.16	17,504
22 May 17	29.76000 +1.56	30.00	29.16	29.76	33,492
19 May 17	28.20000 +0.84	28.56	27.60	27.60	15,655
18 May 17	27.36000 +0.48	28.56	26.64	26.76	16,010
17 May 17	26.88000 -1.32	28.68	26.76	27.96	31,775
16 May 17	28.20000 -0.72	28.92	27.60	28.56	18,897
15 May 17	28.92000 -0.48	30.00	28.20	29.16	38,047
12 May 17	29.40000 +0.84	30.12	28.20	28.20	57,095
11 May 17	28.56000 -0.72	30.48	27.60	27.60	83,982
10 May 17	29.28000 +4.56	30.00	24.32	25.20	144,500
09 May 17	24.72000 -1.20	27.60	24.48	25.32	60,782
08 May 17	25.92000 +1.20	28.44	24.16	25.20	116,506
05 May 17	24.72000 +0.48	25.20	24.00	24.48	17,309
04 May 17	24.24000 -1.26	25.56	23.40	25.44	19,791
03 May 17	25.50000 +0.54	25.80	24.00	24.72	14,857
02 May 17	24.96000 -0.96	26.28	24.36	24.72	33,288
01 May 17	25.92000 +2.64	26.28	23.14	23.16	76,551
28 Apr 17	23.28000 +0.84	23.28	21.74	22.68	16,200
27 Apr 17	22.44000 -0.24	22.68	21.60	22.68	9,548
26 Apr 17	22.68000 +1.20	22.92	21.48	21.48	6,523
25 Apr 17	21.48000 +0.00	21.84	21.36	21.72	14,422
24 Apr 17	21.48000 -1.08	23.04	20.52	23.04	25,529
21 Apr 17	22.56000 -0.36	23.28	22.32	23.28	7,864
20 Apr 17	22.92000 -0.24	23.76	22.44	23.16	8,315
19 Apr 17	23.16000 -0.12	24.00	22.80	23.04	16,030
18 Apr 17	23.28000 -1.92	25.68	22.80	24.84	69,946
17 Apr 17	25.20000 +3.00	25.80	22.80	22.80	89,000
13 Apr 17	22.20000 +2.76	23.64	20.76	21.96	89,630
12 Apr 17	19.44000 -1.44	20.88	19.32	20.88	32,167
11 Apr 17	20.88000 -0.60	22.08	19.80	21.48	19,012
10 Apr 17	21.48000 -0.48	22.20	21.12	21.60	12,154
07 Apr 17	21.96000 -0.72	22.68	21.24	22.68	11,314
06 Apr 17	22.68000 +0.36	22.92	20.76	22.56	41,654
05 Apr 17	22.32000 -1.44	23.59	22.08	23.52	25,004
04 Apr 17	23.76000 -0.72	24.48	22.80	24.00	32,535
03 Apr 17	24.48000 -0.36	25.68	24.00	24.36	39,405
31 Mar 17	24.84000 -1.68	24.84	21.84	24.00	150,382
30 Mar 17	26.52000 +1.92	27.00	25.08	25.20	93,256
29 Mar 17	24.60000 +1.80	25.20	22.56	22.56	69,012
28 Mar 17	22.80000 -0.36	25.08	21.48	24.00	96,031
27 Mar 17	23.16000 +3.24	23.28	19.32	19.44	80,161
24 Mar 17	19.92000 +1.80	21.36	19.08	20.40	97,479
23 Mar 17	18.12000 +0.72	19.08	17.04	17.16	27,325
22 Mar 17	17.40000 -1.08	18.72	16.80	18.72	30,985
21 Mar 17	18.48000 -0.96	19.68	18.36	19.08	40,805
20 Mar 17	19.44000 +1.44	20.04	17.52	18.48	82,493
17 Mar 17	18.00000 +0.48	19.44	17.52	17.52	57,670
16 Mar 17	17.52000 +0.24	17.76	17.40	17.40	15,623
15 Mar 17	17.28000 +0.84	17.52	16.44	17.04	24,573
14 Mar 17	16.44000 -2.04	18.21	16.20	17.76	70,231
13 Mar 17	18.48000 +3.60	18.96	15.48	15.60	207,349
10 Mar 17	14.88000 -0.12	15.60	14.64	15.00	14,670
09 Mar 17	15.00000 +0.24	15.36	14.28	14.88	14,248
08 Mar 17	14.76000 +0.48	15.12	14.22	14.22	26,470
07 Mar 17	14.28000 +0.12	14.28	13.68	14.28	11,013
06 Mar 17	14.16000 +0.24	14.40	13.80	13.92	10,016
03 Mar 17	13.92000 +0.36	14.04	13.68	13.68	10,881
02 Mar 17	13.56000 -0.24	14.04	13.44	13.80	10,683
01 Mar 17	13.80000 +0.12	14.16	13.68	13.80	10,910
28 Feb 17	13.68000 -0.48	14.28	13.56	14.28	7,118
27 Feb 17	14.16000 +0.60	14.16	13.32	14.04	13,753
24 Feb 17	13.56000 -0.82	14.16	13.56	14.16	15,912
23 Feb 17	14.37960 -0.14	14.76	13.92	14.52	9,330
22 Feb 17	14.52000 -0.48	15.00	14.16	14.76	5,974
21 Feb 17	15.00000 +0.24	15.12	14.76	15.00	8,966
17 Feb 17	14.76000 +0.00	15.12	14.52	14.52	2,846
16 Feb 17	14.76000 -0.12	15.12	14.41	15.00	5,486
15 Feb 17	14.88000 +0.00	15.12	14.52	14.76	11,252
14 Feb 17	14.88000 -0.12	15.12	14.52	15.00	8,626
13 Feb 17	15.00000 +0.48	15.12	14.04	15.00	9,513
10 Feb 17	14.52000 +0.00	14.88	14.40	14.40	10,750
09 Feb 17	14.52000 +0.12	15.00	14.16	14.40	7,842
08 Feb 17	14.40000 -0.48	15.01	14.40	15.01	8,478
07 Feb 17	14.88000 -0.12	15.24	14.87	15.24	2,206
06 Feb 17	15.00000 +0.12	15.60	14.64	15.00	11,113
03 Feb 17	14.88000 -0.24	15.06	14.44	15.00	12,634
02 Feb 17	15.12000 -0.24	15.36	15.00	15.36	9,361
01 Feb 17	15.36000 +0.12	15.48	15.12	15.24	9,636
31 Jan 17	15.24000 +0.12	15.84	15.00	15.00	9,391
30 Jan 17	15.12000 -0.60	15.72	15.12	15.48	7,762
27 Jan 17	15.72000 +0.18	16.20	15.60	15.60	8,753
26 Jan 17	15.54000 +0.54	16.44	15.00	15.00	43,099
25 Jan 17	15.00000 -0.60	15.58	14.76	15.36	19,057
24 Jan 17	15.60000 +1.80	15.60	13.92	13.92	60,155
23 Jan 17	13.80000 +0.24	14.04	13.44	13.44	9,298
20 Jan 17	13.56000 -0.24	14.40	13.44	14.16	12,783
19 Jan 17	13.80000 -0.12	14.16	13.80	13.92	7,589
18 Jan 17	13.92000 -0.12	14.28	13.80	14.26	9,229
17 Jan 17	14.04000 -0.24	14.76	13.92	14.04	8,752
13 Jan 17	14.28000 -0.12	14.64	14.28	14.28	5,472
12 Jan 17	14.40000 +0.12	14.52	13.80	14.28	10,374
11 Jan 17	14.28000 -0.24	15.36	14.16	14.52	12,406
10 Jan 17	14.52000 +0.12	14.76	13.92	14.40	14,987
09 Jan 17	14.40000 +0.48	14.64	13.92	14.16	16,057
06 Jan 17	13.92000 +0.00	14.15	13.52	14.04	11,487
05 Jan 17	13.92000 -0.12	14.04	13.68	14.04	12,391
04 Jan 17	14.04000 +0.24	14.28	13.68	13.80	11,390
03 Jan 17	13.80000 +0.36	14.04	13.56	13.68	18,796
30 Dec 16	13.44000 +0.48	13.80	12.96	12.96	21,003
29 Dec 16	12.96000 -0.48	13.80	12.96	13.44	18,997
28 Dec 16	13.44000 -0.36	13.92	13.44	13.68	18,798
27 Dec 16	13.80000 -0.24	14.04	13.68	13.80	21,924
23 Dec 16	14.04000 +0.36	14.04	13.44	13.56	25,998
22 Dec 16	13.68000 -0.12	13.92	13.32	13.56	23,786
21 Dec 16	13.80000 -0.24	14.04	13.56	13.80	17,451
20 Dec 16	14.04000 -0.24	14.40	13.80	14.16	11,478
19 Dec 16	14.28000 +0.60	14.64	13.57	13.68	15,241
16 Dec 16	13.68000 -0.24	14.16	13.56	13.80	22,137
15 Dec 16	13.92000 +0.12	14.16	13.44	13.68	4,394
14 Dec 16	13.80000 -0.12	14.27	13.56	13.80	11,513
13 Dec 16	13.92000 -0.12	14.28	13.80	13.80	10,253
12 Dec 16	14.04120 -0.36	14.40	13.68	14.28	6,507
09 Dec 16	14.40000 +0.48	14.52	13.80	13.80	13,098
08 Dec 16	13.92000 -0.24	14.16	13.56	14.04	8,708
07 Dec 16	14.16000 +0.36	14.28	13.32	13.68	31,686
06 Dec 16	13.80000 +0.96	13.92	12.60	13.44	42,670
05 Dec 16	12.84000 -0.60	14.04	12.84	13.68	17,707
02 Dec 16	13.44000 +0.12	13.68	13.20	13.20	8,708
01 Dec 16	13.32000 -0.36	14.32	13.20	13.56	11,715
30 Nov 16	13.68000 -0.36	14.04	13.56	13.92	11,390
29 Nov 16	14.04000 +0.00	14.56	13.92	14.16	10,072
28 Nov 16	14.04000 -0.72	15.12	14.04	14.64	14,490
25 Nov 16	14.76000 +0.48	14.88	14.28	14.40	2,461
23 Nov 16	14.28120 -0.36	14.64	14.16	14.52	5,503
22 Nov 16	14.64000 +0.12	14.76	14.47	14.76	4,305
21 Nov 16	14.52000 -0.36	15.00	14.40	14.76	7,016
18 Nov 16	14.88000 +0.12	15.00	14.40	14.76	5,561
17 Nov 16	14.76000 -0.24	15.00	14.52	15.00	7,430
16 Nov 16	15.00000 -0.12	15.12	14.40	14.88	5,499
15 Nov 16	15.12000 -0.12	15.36	14.76	15.36	3,187
14 Nov 16	15.24000 +0.24	15.36	14.88	15.36	5,061
11 Nov 16	15.00000 +0.00	15.36	14.64	15.00	4,585
10 Nov 16	15.00000 +0.72	15.24	13.56	14.64	19,056
09 Nov 16	14.28000 +0.72	14.52	13.56	13.56	8,456
08 Nov 16	13.56000 +0.00	14.04	12.96	14.04	15,162
07 Nov 16	13.56000 +0.00	14.76	13.20	13.80	5,308
04 Nov 16	13.56000 +0.00	14.04	13.56	13.68	12,982
03 Nov 16	13.56000 -0.96	14.76	13.20	14.64	26,399
02 Nov 16	14.52000 -0.60	15.72	14.40	15.60	14,702
01 Nov 16	15.12000 +0.12	15.24	15.00	15.12	9,275
31 Oct 16	15.00000 -0.24	15.48	14.76	15.24	15,019
28 Oct 16	15.24000 +0.60	15.36	14.40	15.00	12,511
27 Oct 16	14.64000 -0.12	15.00	14.40	14.64	17,641
26 Oct 16	14.76000 -0.72	15.72	14.64	15.60	14,823
25 Oct 16	15.48000 -0.60	15.96	14.40	15.84	23,099
24 Oct 16	16.08000 -0.72	16.86	15.96	16.80	10,528
21 Oct 16	16.80000 -0.24	17.40	16.56	16.56	11,538
20 Oct 16	17.04000 +0.48	17.40	16.20	16.20	6,698
19 Oct 16	16.56000 +0.12	16.68	16.08	16.56	8,335
18 Oct 16	16.44000 -0.12	16.75	16.08	16.75	8,483
17 Oct 16	16.56000 +0.12	17.04	16.08	16.32	10,643
14 Oct 16	16.44000 -0.72	17.04	16.08	16.92	13,094
13 Oct 16	17.16000 -0.72	18.12	16.80	17.82	15,430
12 Oct 16	17.88000 +0.24	18.24	17.40	17.76	8,137
11 Oct 16	17.64000 -0.48	18.36	17.64	17.88	18,430
10 Oct 16	18.12000 +0.48	18.24	17.40	17.93	10,041
07 Oct 16	17.64000 -0.24	18.00	16.80	17.88	26,301
06 Oct 16	17.88000 +1.20	18.60	16.68	16.80	100,518
05 Oct 16	16.68000 +0.78	16.92	15.96	16.20	43,005
04 Oct 16	15.90000 +0.06	16.32	15.84	16.09	6,947
03 Oct 16	15.84000 -0.12	16.44	15.84	16.08	3,705
30 Sep 16	15.96000 +0.12	16.68	15.96	16.32	11,736
29 Sep 16	15.84000 -0.48	16.92	15.84	16.32	8,632
28 Sep 16	16.32000 -0.12	16.71	16.32	16.71	4,935
27 Sep 16	16.44000 -0.12	16.80	16.32	16.44	6,527
26 Sep 16	16.56000 -0.24	17.40	16.32	16.80	17,316
23 Sep 16	16.80000 +0.36	16.92	16.08	16.56	17,209
22 Sep 16	16.44000 +0.36	16.92	16.08	16.20	12,707
21 Sep 16	16.08000 -0.24	16.56	15.72	16.20	7,438
20 Sep 16	16.32000 -0.24	16.80	16.08	16.56	14,261
19 Sep 16	16.56000 +0.24	16.68	16.08	16.20	7,208
16 Sep 16	16.32000 +0.12	16.44	15.96	15.96	5,149
15 Sep 16	16.20000 +0.36	16.56	15.48	15.48	23,446
14 Sep 16	15.84000 +0.12	16.08	15.72	15.84	11,890
13 Sep 16	15.72000 -0.12	16.32	15.60	16.32	11,796
12 Sep 16	15.84000 +0.00	16.08	15.48	15.84	6,203
09 Sep 16	15.84000 -0.24	16.20	15.84	16.08	11,495
08 Sep 16	16.08000 +0.00	16.32	15.84	15.96	14,950
07 Sep 16	16.08000 +0.24	16.44	15.96	16.08	14,293
06 Sep 16	15.84000 -0.12	16.20	15.84	16.08	9,769
02 Sep 16	15.96000 -0.12	16.32	15.84	16.08	5,441
01 Sep 16	16.08000 -0.12	16.56	15.96	16.44	5,697
31 Aug 16	16.20000 -0.36	16.80	16.20	16.44	15,864
30 Aug 16	16.56000 +0.12	16.80	16.32	16.56	3,961
29 Aug 16	16.44000 +0.12	16.68	16.32	16.44	11,814
26 Aug 16	16.32000 -0.36	16.80	16.32	16.80	6,711
25 Aug 16	16.68000 +0.36	16.80	16.20	16.44	8,256
24 Aug 16	16.32000 -0.72	17.40	15.96	16.68	27,697
23 Aug 16	17.04000 +0.48	18.00	16.46	16.56	60,005
22 Aug 16	16.56000 +0.60	16.68	15.72	16.08	11,988
19 Aug 16	15.96000 +0.12	16.08	15.84	15.96	9,537
18 Aug 16	15.84000 -0.36	16.32	15.84	16.08	8,098
17 Aug 16	16.20000 -0.24	16.68	15.84	16.44	9,419
16 Aug 16	16.44000 +0.72	16.92	15.60	15.72	42,738
15 Aug 16	15.72000 +0.12	16.32	15.60	15.84	7,608
12 Aug 16	15.60000 -0.24	15.96	15.36	15.96	7,924
11 Aug 16	15.84000 +0.12	16.32	15.36	15.72	25,929
10 Aug 16	15.72000 -0.48	16.44	15.60	16.16	15,845
09 Aug 16	16.20000 +0.36	16.32	15.84	15.96	18,846
08 Aug 16	15.84000 -0.48	17.04	15.84	17.04	21,052
05 Aug 16	16.32000 +0.00	17.16	16.19	16.20	16,942
04 Aug 16	16.32000 -0.12	16.80	16.08	16.56	17,637
03 Aug 16	16.44000 +0.24	17.04	16.08	16.08	21,218
02 Aug 16	16.20000 -0.24	16.68	16.20	16.56	19,102
01 Aug 16	16.44000 -0.36	17.40	16.44	16.68	11,781
29 Jul 16	16.80000 -0.96	18.36	16.32	18.12	48,515
28 Jul 16	17.76000 +2.16	19.92	16.32	16.68	226,288
27 Jul 16	15.60000 +0.36	15.96	15.24	15.24	11,467
26 Jul 16	15.24000 -0.24	15.60	15.24	15.60	13,344
25 Jul 16	15.48000 -0.12	16.02	15.24	15.72	7,959
22 Jul 16	15.60000 -0.12	16.20	15.60	15.72	4,369
21 Jul 16	15.72000 -0.36	16.80	15.72	16.08	6,027
20 Jul 16	16.08000 +0.00	16.56	15.66	16.08	11,206
19 Jul 16	16.08000 +0.12	16.32	15.78	15.84	9,632
18 Jul 16	15.96000 +0.36	16.08	15.24	15.72	15,876
15 Jul 16	15.60000 -0.12	15.96	15.36	15.72	4,763
14 Jul 16	15.72000 +0.12	16.20	15.48	15.48	12,753
13 Jul 16	15.60000 -0.36	16.32	15.48	16.32	10,755
12 Jul 16	15.96000 +0.36	16.32	15.60	15.60	9,385
11 Jul 16	15.60000 -0.12	16.32	15.48	15.96	11,243
08 Jul 16	15.72000 +0.24	16.44	15.48	15.48	21,101
07 Jul 16	15.48000 -0.60	16.44	15.36	16.08	12,744
06 Jul 16	16.08000 +0.00	16.68	15.72	15.72	16,573
05 Jul 16	16.08000 -0.24	16.80	15.84	16.44	18,767
01 Jul 16	16.32000 +0.72	16.56	15.36	15.72	12,889
30 Jun 16	15.60000 +0.36	15.84	15.12	15.36	22,741
29 Jun 16	15.24000 +0.12	15.84	14.88	15.72	13,838
28 Jun 16	15.12000 +0.36	15.84	14.93	15.24	19,217
27 Jun 16	14.76000 -0.96	15.72	14.28	15.60	34,317
24 Jun 16	15.72000 -0.36	16.44	15.01	15.12	258,587
23 Jun 16	16.08000 +0.48	16.44	15.48	15.96	28,899
22 Jun 16	15.60000 -0.36	16.56	15.12	16.20	31,909
21 Jun 16	15.96000 -0.72	17.04	15.72	17.04	28,537
20 Jun 16	16.68000 +0.12	17.04	16.56	16.68	14,622
17 Jun 16	16.56000 +0.12	17.04	16.20	16.20	18,217
16 Jun 16	16.44000 -0.24	16.68	15.96	16.43	15,277
15 Jun 16	16.68000 +0.24	17.28	16.20	16.44	19,864
14 Jun 16	16.44000 -0.12	16.92	15.96	16.44	20,481
13 Jun 16	16.56000 -0.72	17.52	16.44	17.28	18,790
10 Jun 16	17.28000 -0.84	17.88	16.80	17.76	27,872
09 Jun 16	18.12000 -1.08	19.56	18.00	18.72	19,102
08 Jun 16	19.20000 -0.12	19.44	18.84	19.44	14,989
07 Jun 16	19.32000 -0.12	19.56	18.96	19.56	17,485
06 Jun 16	19.44000 +0.96	20.04	18.00	18.84	39,015
03 Jun 16	18.48000 -0.48	18.96	18.00	18.96	23,505
02 Jun 16	18.96000 +0.60	19.44	18.00	18.36	34,482
01 Jun 16	18.36000 +0.48	18.96	17.64	18.11	34,080
31 May 16	17.88000 +0.00	18.24	17.40	18.00	15,789
27 May 16	17.88000 +0.84	17.88	17.00	17.16	8,412
26 May 16	17.04000 -1.68	18.36	16.80	18.36	37,490
25 May 16	18.72000 -0.12	18.96	17.52	18.84	37,916
24 May 16	18.84000 +1.68	19.20	16.98	18.00	102,542
23 May 16	17.16000 +0.00	18.00	16.92	17.04	35,494
20 May 16	17.16000 +0.72	17.40	16.20	16.44	22,622
19 May 16	16.44000 -0.48	17.04	16.08	16.80	15,560
18 May 16	16.92000 +0.24	17.28	16.68	16.68	14,426
17 May 16	16.68000 -0.48	17.28	16.56	17.16	11,417
16 May 16	17.16000 +0.60	17.28	16.44	16.80	11,397
13 May 16	16.56000 -0.12	17.16	16.20	16.80	16,531
12 May 16	16.68000 -0.36	17.52	16.56	17.28	44,143
11 May 16	17.04000 -0.36	17.52	16.32	17.52	20,572
10 May 16	17.40000 +0.60	17.88	16.80	17.40	13,292
09 May 16	16.80000 -0.24	18.00	16.56	16.80	33,926
06 May 16	17.04000 +0.60	17.16	16.08	16.32	27,555
05 May 16	16.44000 -1.08	18.00	16.32	17.52	32,064
04 May 16	17.52000 -0.60	18.36	17.16	18.12	22,734
03 May 16	18.12000 -0.60	18.84	17.52	18.12	30,151
02 May 16	18.72000 -1.08	19.98	18.12	19.80	48,252
29 Apr 16	19.80000 -0.36	20.76	19.20	20.40	51,667
28 Apr 16	20.16000 +0.00	23.16	19.79	20.28	125,949
27 Apr 16	20.16000 -0.24	21.02	19.44	20.76	24,270
26 Apr 16	20.40000 -1.92	22.56	19.68	22.56	75,720
25 Apr 16	22.32000 +3.36	23.16	18.96	19.20	148,254
22 Apr 16	18.96000 +0.60	19.80	18.12	18.60	55,987
21 Apr 16	18.36000 +0.72	18.84	17.16	17.76	43,192
20 Apr 16	17.64000 -0.12	18.24	17.16	17.64	32,260
19 Apr 16	17.76000 -0.24	18.48	17.40	18.12	26,475
18 Apr 16	18.00000 -0.12	18.48	17.16	18.00	13,234
15 Apr 16	18.12000 +0.00	18.48	17.52	18.00	20,523
14 Apr 16	18.12000 +0.48	18.48	17.28	17.28	32,648
13 Apr 16	17.64000 +1.08	17.76	16.20	16.80	22,772
12 Apr 16	16.56000 -0.72	17.88	16.38	17.52	18,378
11 Apr 16	17.28000 -0.36	18.24	17.16	18.12	17,141
08 Apr 16	17.64000 -0.48	18.48	17.40	18.48	21,940
07 Apr 16	18.12000 -0.36	18.48	17.52	18.48	8,484
06 Apr 16	18.48000 +0.72	18.96	17.04	17.64	23,118
05 Apr 16	17.76000 -0.60	18.36	17.16	18.24	38,774
04 Apr 16	18.36000 -0.60	19.68	18.12	19.20	25,302
01 Apr 16	18.96000 +0.00	19.44	18.24	19.08	31,660
31 Mar 16	18.96000 +1.80	19.92	16.92	18.00	81,716
30 Mar 16	17.16000 -0.12	18.24	16.68	17.40	20,306
29 Mar 16	17.28000 +0.72	17.52	16.08	16.32	11,519
28 Mar 16	16.56000 -0.36	17.52	16.20	17.04	22,359
24 Mar 16	16.92000 +0.48	17.28	15.84	16.44	13,256
23 Mar 16	16.44000 -1.20	18.36	16.32	17.52	23,296
22 Mar 16	17.64000 +0.48	17.88	16.86	16.92	13,575
21 Mar 16	17.16000 +0.00	18.00	16.68	16.80	20,523
18 Mar 16	17.16000 +0.96	17.52	16.20	16.56	36,309
17 Mar 16	16.20000 -0.36	16.68	15.49	16.68	31,155
16 Mar 16	16.56000 +0.24	16.92	16.28	16.44	16,206
15 Mar 16	16.32000 -1.32	17.52	16.20	17.40	24,186
14 Mar 16	17.64000 +0.12	18.12	17.28	17.64	13,737
11 Mar 16	17.52000 +0.48	17.64	16.92	17.28	13,125
10 Mar 16	17.04000 -0.48	18.36	16.20	18.00	33,148
09 Mar 16	17.52000 +0.60	18.36	17.04	17.16	27,810
08 Mar 16	16.92000 -1.44	18.48	16.80	18.36	44,866
07 Mar 16	18.36000 +1.92	18.96	16.20	16.68	77,231
04 Mar 16	16.44000 -0.72	17.64	16.20	17.64	63,776
03 Mar 16	17.16000 +2.04	20.40	15.96	16.92	469,306
02 Mar 16	15.12000 +1.44	15.36	13.80	13.92	69,144
01 Mar 16	13.68000 +0.24	13.80	12.60	13.44	39,844
29 Feb 16	13.44000 -0.12	13.80	13.32	13.44	25,388
26 Feb 16	13.56000 +0.12	13.92	13.20	13.44	21,643
25 Feb 16	13.44000 -0.24	13.68	13.20	13.68	15,139
24 Feb 16	13.68000 +0.24	13.92	12.78	13.20	20,772
23 Feb 16	13.44000 -0.84	14.52	13.20	14.28	25,633
22 Feb 16	14.28000 +0.12	15.12	14.04	14.52	35,573
19 Feb 16	14.16000 -1.32	15.60	14.16	15.36	25,722
18 Feb 16	15.48000 +1.32	16.56	13.80	14.40	81,189
17 Feb 16	14.16000 +0.06	14.64	13.68	14.16	20,134
16 Feb 16	14.10000 +0.78	14.28	12.96	13.32	16,135
12 Feb 16	13.32000 -0.24	13.80	12.84	13.80	69,019
11 Feb 16	13.56000 +0.12	13.68	13.08	13.32	27,264
10 Feb 16	13.44000 -0.36	14.40	13.32	13.80	32,168
09 Feb 16	13.80000 +0.60	13.92	13.02	13.08	31,630
08 Feb 16	13.20000 -0.36	14.16	12.96	13.44	71,487
05 Feb 16	13.56000 -0.72	14.28	13.56	13.80	21,049
04 Feb 16	14.28000 +0.96	14.64	13.44	13.44	28,192
03 Feb 16	13.32000 -0.84	14.04	12.84	14.04	50,932
02 Feb 16	14.16000 -0.60	15.12	13.56	14.64	37,094
01 Feb 16	14.76000 +0.36	15.96	14.16	14.64	45,176
29 Jan 16	14.40000 -0.60	17.16	14.16	15.00	55,775
28 Jan 16	15.00000 -0.96	16.44	15.00	16.08	20,245
27 Jan 16	15.96000 -0.72	16.68	15.12	16.56	23,650
26 Jan 16	16.68000 +0.00	17.28	16.20	16.68	15,516
25 Jan 16	16.68000 -1.08	18.24	16.44	17.64	13,875
22 Jan 16	17.76000 +0.24	18.60	17.40	18.00	19,469
21 Jan 16	17.52000 +0.00	18.40	16.68	17.16	17,498
20 Jan 16	17.52000 +2.16	17.76	14.76	15.00	38,442
19 Jan 16	15.36000 -0.72	17.88	15.12	16.08	20,592
15 Jan 16	16.08000 -0.72	16.44	14.88	16.20	24,951
14 Jan 16	16.80000 +0.96	17.38	15.24	15.72	27,705
13 Jan 16	15.84000 -1.68	19.08	15.84	18.24	19,695
12 Jan 16	17.52000 +0.12	18.72	16.32	17.40	41,032
11 Jan 16	17.40000 -1.56	20.94	17.40	19.20	33,263
08 Jan 16	18.96000 +0.60	19.44	18.36	18.36	43,035
07 Jan 16	18.36000 -1.44	19.79	18.24	19.08	36,144
06 Jan 16	19.80000 -1.44	21.24	19.32	21.00	41,779
05 Jan 16	21.24000 -0.12	21.84	20.76	21.36	17,391
04 Jan 16	21.36000 -0.96	22.68	21.00	21.96	25,932
31 Dec 15	22.32000 +0.24	22.68	21.72	21.72	31,542
30 Dec 15	22.08000 -0.60	22.68	21.60	22.20	26,832
29 Dec 15	22.68000 +0.48	22.68	21.48	22.20	34,161
28 Dec 15	22.20000 -1.32	23.40	22.20	22.92	38,176
24 Dec 15	23.52000 +0.12	24.24	22.92	23.04	13,670
23 Dec 15	23.40000 +1.08	24.00	22.32	22.32	31,559
22 Dec 15	22.32000 +0.24	23.04	21.96	22.32	21,713
21 Dec 15	22.08000 +1.08	23.04	21.00	21.00	49,019
18 Dec 15	21.00000 -0.48	22.20	20.76	21.48	129,472
17 Dec 15	21.48000 +0.12	22.56	21.12	21.60	27,488
16 Dec 15	21.36000 +0.48	21.96	20.64	20.88	39,075
15 Dec 15	20.88000 +0.12	21.78	20.40	21.24	36,725
14 Dec 15	20.76000 -1.92	23.04	20.16	22.80	59,094
11 Dec 15	22.68000 -1.68	24.50	22.20	24.00	41,967
10 Dec 15	24.36000 +0.48	24.72	23.40	23.52	23,135
09 Dec 15	23.88000 +0.60	24.00	23.04	23.28	29,366
08 Dec 15	23.28000 -0.36	24.12	22.68	22.92	42,041
07 Dec 15	23.64000 -1.44	25.08	23.28	24.84	55,159
04 Dec 15	25.08000 -0.24	25.44	24.36	25.32	20,071
03 Dec 15	25.32000 -2.28	28.08	25.20	27.96	38,536
02 Dec 15	27.60000 +0.72	29.16	26.52	26.76	40,545
01 Dec 15	26.88000 -0.36	27.48	25.80	27.24	21,575
30 Nov 15	27.24000 +0.60	27.48	26.04	26.52	26,822
27 Nov 15	26.64000 +0.00	27.53	26.52	26.52	7,412
25 Nov 15	26.64000 +0.36	28.08	26.16	26.88	29,388
24 Nov 15	26.28000 -0.24	27.60	25.80	26.28	37,130
23 Nov 15	26.52000 +2.40	27.24	23.88	24.00	76,994
20 Nov 15	24.12000 +0.48	24.36	23.52	23.88	24,331
19 Nov 15	23.64000 -0.36	24.36	22.92	24.12	30,407
18 Nov 15	24.00000 +0.96	24.00	22.74	23.52	27,189
17 Nov 15	23.04000 -0.72	23.88	22.44	23.76	23,704
16 Nov 15	23.76000 +0.12	23.88	22.56	23.88	21,949
13 Nov 15	23.64000 -0.12	24.60	22.92	23.76	20,117
12 Nov 15	23.76000 -0.84	25.56	23.64	24.60	34,501
11 Nov 15	24.60000 -0.72	26.04	24.60	25.80	26,338
10 Nov 15	25.32000 -0.24	26.40	24.84	25.80	39,916
09 Nov 15	25.56000 +0.00	26.52	24.36	25.80	48,432
06 Nov 15	25.56000 +0.12	25.80	24.12	25.20	38,300
05 Nov 15	25.44000 -0.96	26.88	23.88	26.64	51,624
04 Nov 15	26.40000 +1.20	28.08	25.33	25.44	98,083
03 Nov 15	25.20000 +1.56	25.56	23.52	23.88	84,602
02 Nov 15	23.64000 +1.56	24.00	21.96	21.96	62,862
30 Oct 15	22.08000 +0.12	22.41	21.72	22.08	47,894
29 Oct 15	21.96000 -0.36	22.98	21.84	22.32	37,752
28 Oct 15	22.32000 -0.36	22.92	21.96	22.80	45,386
27 Oct 15	22.68000 -0.48	23.16	22.20	23.16	38,338
26 Oct 15	23.16000 +1.44	23.40	21.24	21.96	49,561
23 Oct 15	21.72000 -1.56	23.40	21.24	23.16	125,533
22 Oct 15	23.28000 -1.08	24.69	23.04	24.60	73,852
21 Oct 15	24.36000 +0.24	24.96	23.52	24.00	61,146
20 Oct 15	24.12000 -0.48	24.96	23.76	24.36	38,603
19 Oct 15	24.60000 -0.96	26.28	23.28	25.92	58,118
16 Oct 15	25.56000 -0.36	26.88	24.24	26.16	56,486
15 Oct 15	25.92000 +3.48	27.24	22.20	22.20	146,033
14 Oct 15	22.44000 +0.36	23.40	21.96	22.20	95,913
13 Oct 15	22.08000 -0.48	23.40	22.08	22.44	47,832
12 Oct 15	22.56000 -0.60	23.28	22.08	23.28	40,780
09 Oct 15	23.16000 -0.60	23.40	21.96	22.68	93,125
08 Oct 15	23.76000 -1.68	26.04	23.16	25.92	97,292
07 Oct 15	25.44000 +3.36	25.68	21.60	21.60	191,670
06 Oct 15	22.08000 -0.48	22.92	21.60	22.80	92,830
05 Oct 15	22.56000 +0.96	23.04	21.72	21.96	108,498
02 Oct 15	21.60000 +2.28	21.96	18.72	18.72	159,921
01 Oct 15	19.32000 -2.16	21.84	18.72	21.84	179,223
30 Sep 15	21.48000 +0.48	22.08	21.00	21.12	180,683
29 Sep 15	21.00000 -1.20	22.32	19.44	21.60	263,506
28 Sep 15	22.20000 -45.84	32.88	18.00	32.52	1,272,558
25 Sep 15	68.04000 -1.68	72.00	66.60	71.04	50,075
24 Sep 15	69.72000 +0.24	70.56	65.04	68.64	42,520
23 Sep 15	69.48000 -1.44	72.00	68.16	72.00	30,719
22 Sep 15	70.92000 -4.56	74.88	69.12	74.04	37,454
21 Sep 15	75.48000 -4.32	81.00	75.00	79.20	43,177
18 Sep 15	79.80000 +1.44	81.72	77.04	77.76	55,827
17 Sep 15	78.36000 +2.40	78.84	75.24	75.96	26,745
16 Sep 15	75.96000 -0.48	77.04	75.00	75.48	32,553
15 Sep 15	76.44000 -0.24	76.92	75.24	76.56	28,208
14 Sep 15	76.68000 +3.96	77.04	72.12	73.44	49,180
11 Sep 15	72.72000 -1.08	74.16	69.72	73.20	33,259
10 Sep 15	73.80000 -0.84	75.48	72.96	74.16	28,048
09 Sep 15	74.64000 +0.00	78.60	74.16	77.76	45,938
08 Sep 15	74.64000 +1.92	76.56	72.29	75.60	33,809
04 Sep 15	72.72000 +2.64	73.68	69.36	69.36	23,317
03 Sep 15	70.08000 -4.20	75.96	69.24	74.28	30,701
02 Sep 15	74.28000 +2.76	74.76	70.75	72.60	19,429
01 Sep 15	71.52000 -1.56	72.48	69.84	72.00	24,167
31 Aug 15	73.08000 +1.08	74.52	70.80	71.52	31,431
28 Aug 15	72.00000 +4.80	73.20	67.32	67.32	41,413
27 Aug 15	67.20000 +8.28	69.96	60.00	60.00	95,679
26 Aug 15	58.92000 -20.40	73.20	52.20	65.28	289,898
25 Aug 15	79.32000 +1.68	82.08	79.14	81.12	27,127
24 Aug 15	77.64000 -4.32	83.64	74.88	78.72	42,336
21 Aug 15	81.96000 +1.44	85.92	77.16	78.72	27,649
20 Aug 15	80.52000 -4.44	84.72	80.40	83.04	26,733
19 Aug 15	84.96000 -2.76	87.72	84.12	86.64	19,621
18 Aug 15	87.72000 -4.44	91.56	87.60	91.56	18,889
17 Aug 15	92.16000 +1.92	92.76	87.36	89.40	14,346
14 Aug 15	90.24000 +0.24	93.24	86.76	90.00	16,799
13 Aug 15	90.00000 -5.88	96.00	88.98	95.88	32,279
12 Aug 15	95.88000 +3.60	96.84	91.68	92.28	50,235
11 Aug 15	92.28000 +8.64	93.72	81.84	83.16	48,909
10 Aug 15	83.64000 +0.60	85.20	81.66	81.96	50,720
07 Aug 15	83.04000 -2.40	85.80	81.48	84.12	24,375
06 Aug 15	85.44000 +0.00	86.04	81.00	85.80	32,240
05 Aug 15	85.44000 +0.00	87.36	84.36	84.60	10,497
04 Aug 15	85.44000 -1.44	89.40	84.84	87.12	16,375
03 Aug 15	86.88000 -0.72	88.68	84.72	87.24	12,121
31 Jul 15	87.60000 +2.28	87.84	84.12	85.20	15,573
30 Jul 15	85.32000 -1.80	86.40	81.72	85.80	23,747
29 Jul 15	87.12000 -4.44	92.58	85.92	92.40	22,781
28 Jul 15	91.56000 +5.76	94.08	84.24	85.32	31,390
27 Jul 15	85.80000 -0.36	85.80	82.20	84.96	22,831
24 Jul 15	86.16000 -0.12	87.48	84.72	85.68	26,041
23 Jul 15	86.28000 -2.28	88.68	85.20	88.32	20,659
22 Jul 15	88.56000 -2.58	91.68	88.20	90.84	16,522
21 Jul 15	91.14000 +1.02	92.52	87.96	89.76	26,258
20 Jul 15	90.12000 -1.32	91.92	88.44	91.56	25,418
17 Jul 15	91.44000 +1.20	91.92	89.40	90.60	16,055
16 Jul 15	90.24000 +0.00	91.56	89.05	91.56	24,697
15 Jul 15	90.24000 -2.04	94.20	89.40	92.16	18,713
14 Jul 15	92.28000 -1.44	94.68	91.58	93.84	16,660
13 Jul 15	93.72000 +5.40	96.36	88.80	88.80	36,725
10 Jul 15	88.32000 +2.88	89.46	85.56	87.24	27,247
09 Jul 15	85.44000 +3.24	86.28	83.28	83.52	24,734
08 Jul 15	82.20000 -5.40	88.08	81.60	86.52	29,359
07 Jul 15	87.60000 -2.40	90.00	85.29	89.76	25,425
06 Jul 15	90.00000 +5.28	90.24	84.43	85.08	36,047
02 Jul 15	84.72000 -0.72	85.56	82.80	85.44	25,899
01 Jul 15	85.44000 -5.04	92.52	84.00	92.52	33,725
30 Jun 15	90.48000 +8.16	90.60	83.88	83.88	32,799
29 Jun 15	82.32000 -4.68	88.56	82.08	86.64	48,045
26 Jun 15	87.00000 -4.92	92.16	85.92	91.92	60,482
25 Jun 15	91.92000 -1.32	94.80	90.00	93.72	20,903
24 Jun 15	93.24000 -2.64	97.08	92.40	95.40	26,253
23 Jun 15	95.88000 -3.84	100.53	95.16	99.84	30,950
22 Jun 15	99.72000 +2.76	99.72	97.32	98.64	22,152
19 Jun 15	96.96000 +0.60	98.76	94.32	96.60	28,518
18 Jun 15	96.35999 +2.16	97.68	95.10	95.64	27,679
17 Jun 15	94.20000 -0.72	97.32	94.08	95.64	17,722
16 Jun 15	94.92000 -2.52	98.88	94.32	97.44	25,223
15 Jun 15	97.44000 +1.56	97.80	93.12	95.52	31,028
12 Jun 15	95.88000 -2.16	98.16	95.52	97.68	19,915
11 Jun 15	98.04000 -1.56	100.80	97.56	99.84	24,525
10 Jun 15	99.60000 -0.24	101.76	97.56	100.68	21,301
09 Jun 15	99.84000 -3.96	103.32	99.00	103.32	28,892
08 Jun 15	103.80000 -0.48	105.72	101.76	103.20	19,139
05 Jun 15	104.28000 +1.44	104.52	98.76	101.76	18,938
04 Jun 15	102.84000 -0.72	107.40	101.88	103.08	23,805
03 Jun 15	103.56000 +0.48	105.84	102.00	103.68	31,563
02 Jun 15	103.08000 +0.00	105.12	99.84	101.16	19,174
01 Jun 15	103.08000 -0.72	106.14	100.32	104.88	28,415
29 May 15	103.80000 -1.20	107.88	102.60	105.36	31,893
28 May 15	105.00000 -0.36	106.68	103.32	104.52	11,885
27 May 15	105.35999 +1.92	105.72	102.36	103.56	18,803
26 May 15	103.44000 -0.60	108.36	102.12	103.20	16,070
22 May 15	104.04000 +3.00	108.72	100.56	100.56	33,035
21 May 15	101.04000 -2.28	104.04	98.64	103.20	31,109
20 May 15	103.32000 -0.60	105.36	101.88	103.80	13,044
19 May 15	103.92000 -0.96	105.60	100.56	105.12	23,044
18 May 15	104.88000 +6.36	106.20	97.93	98.04	33,006
15 May 15	98.52000 -0.36	99.84	96.72	98.52	18,375
14 May 15	98.88000 -0.36	101.18	95.52	98.28	34,608
13 May 15	99.24001 -2.88	101.28	96.94	100.32	32,518
12 May 15	102.12000 +1.92	102.84	90.36	99.36	87,185
11 May 15	100.20000 +0.36	101.16	99.00	99.00	18,617
08 May 15	99.84000 -0.48	103.44	98.40	102.24	31,725
07 May 15	100.32000 -1.68	103.68	97.32	100.44	35,729
06 May 15	102.00000 -1.56	104.64	97.68	103.32	21,122
05 May 15	103.56000 -1.20	104.64	99.36	104.40	26,694
04 May 15	104.75999 +2.40	107.88	100.56	102.72	31,560
01 May 15	102.35999 +2.76	104.40	94.92	100.92	58,617
30 Apr 15	99.60000 -7.80	107.88	99.24	106.08	39,892
29 Apr 15	107.39999 -7.32	115.80	107.16	114.24	47,911
28 Apr 15	114.72000 -0.24	118.80	110.16	114.96	25,831
27 Apr 15	114.96000 -5.64	122.40	113.70	120.60	32,003
24 Apr 15	120.60001 +0.12	121.20	118.92	121.20	13,447
23 Apr 15	120.48000 +0.60	121.56	118.20	118.92	21,925
22 Apr 15	119.88000 +0.00	121.92	117.94	121.08	19,506
21 Apr 15	119.88000 +0.36	122.28	117.84	119.88	14,467
20 Apr 15	119.52000 +2.28	119.52	114.60	117.60	17,860
17 Apr 15	117.24001 -2.64	119.04	114.12	118.80	27,455
16 Apr 15	119.88000 -0.60	122.04	118.08	120.36	19,894
15 Apr 15	120.48000 -1.32	122.40	117.72	122.40	19,888
14 Apr 15	121.80000 -1.80	124.56	121.68	124.20	15,581
13 Apr 15	123.60001 -1.56	128.04	123.48	124.80	22,430
10 Apr 15	125.16000 +2.16	126.48	122.42	123.60	18,447
09 Apr 15	123.00000 -0.48	125.28	118.08	123.60	23,230
08 Apr 15	123.48000 +4.44	125.76	121.68	123.12	37,411
07 Apr 15	119.04000 +3.96	121.20	115.20	115.32	39,763
06 Apr 15	115.08000 -5.04	121.20	113.40	117.00	27,892
02 Apr 15	120.12000 +4.44	120.60	114.12	115.56	31,516
01 Apr 15	115.68000 -6.36	123.96	111.30	120.00	41,289
31 Mar 15	122.04000 -3.84	126.90	120.60	124.68	28,386
30 Mar 15	125.88000 +0.84	127.79	120.00	127.08	76,912
27 Mar 15	125.04000 +2.52	128.28	122.40	124.32	50,496
26 Mar 15	122.52000 -1.56	126.96	116.40	122.52	59,708
25 Mar 15	124.08000 -14.64	138.12	123.96	138.12	74,598
24 Mar 15	138.72000 +4.20	144.00	130.56	130.56	55,391
23 Mar 15	134.52000 -10.68	144.12	129.12	144.12	76,429
20 Mar 15	145.20001 +9.72	148.20	134.88	136.80	104,880
19 Mar 15	135.48000 +5.40	135.84	129.73	130.80	36,522
18 Mar 15	130.08000 -2.16	135.36	129.60	132.36	40,359
17 Mar 15	132.24001 +0.96	133.80	122.64	130.56	54,420
16 Mar 15	131.28000 +2.16	135.24	127.20	130.20	57,400
13 Mar 15	129.12000 +5.64	130.20	120.72	123.00	65,895
12 Mar 15	123.48000 +12.48	124.56	111.00	111.24	80,504
11 Mar 15	111.00000 +6.48	114.96	105.00	106.68	58,242
10 Mar 15	104.52000 -2.52	108.60	97.56	108.00	73,958
09 Mar 15	107.04000 +7.08	107.40	98.40	101.28	66,423
06 Mar 15	99.96000 +4.08	102.12	95.88	95.88	64,764
05 Mar 15	95.88000 -1.44	98.40	94.20	97.08	48,573
04 Mar 15	97.32000 +6.00	99.48	89.16	91.20	51,628
03 Mar 15	91.32000 +0.72	92.76	87.72	90.48	26,933
02 Mar 15	90.60000 +1.32	92.40	88.92	89.28	20,691
27 Feb 15	89.28000 -3.00	93.00	88.92	91.80	40,498
26 Feb 15	92.28000 -3.24	96.00	91.92	95.52	31,322
25 Feb 15	95.52000 +1.68	97.20	92.76	93.72	31,230
24 Feb 15	93.84000 +0.00	94.80	92.40	94.08	19,243
23 Feb 15	93.84000 -1.08	96.12	93.60	94.68	23,489
20 Feb 15	94.92000 -1.08	95.88	93.84	95.64	18,317
19 Feb 15	96.00000 +0.48	96.12	93.12	94.80	35,487
18 Feb 15	95.52000 -2.64	99.84	94.80	97.80	36,808
17 Feb 15	98.16000 +3.00	99.72	94.32	96.12	76,049
13 Feb 15	95.16000 -5.28	101.52	93.12	101.40	84,250
12 Feb 15	100.44000 +0.72	102.00	96.72	102.00	45,609
11 Feb 15	99.72000 +1.68	102.72	97.12	100.08	49,362
10 Feb 15	98.04000 +6.84	104.16	94.80	95.88	137,056
09 Feb 15	91.20000 +5.88	92.88	85.32	85.92	45,075
06 Feb 15	85.32000 -3.36	89.88	84.36	88.68	37,012
05 Feb 15	88.68000 +5.40	88.92	82.32	83.28	39,603
04 Feb 15	83.28000 -3.00	86.88	82.92	86.40	33,023
03 Feb 15	86.28000 -0.36	87.12	81.36	85.32	61,202
02 Feb 15	86.64000 -0.96	89.76	84.48	88.44	45,269
30 Jan 15	87.60000 -4.92	92.40	86.88	92.28	90,901
29 Jan 15	92.52000 +2.16	93.12	88.32	91.08	51,530
28 Jan 15	90.36000 +0.96	92.88	87.12	89.88	75,176
27 Jan 15	89.40000 -3.24	94.38	88.80	90.96	36,616
26 Jan 15	92.64000 +1.68	95.52	88.44	90.24	45,227
23 Jan 15	90.96000 +6.96	92.82	83.46	87.60	335,004
22 Jan 15	84.00000 -10.92	95.76	82.45	95.76	121,802
21 Jan 15	94.92000 -12.96	105.00	93.35	105.00	45,291
20 Jan 15	107.88000 +6.72	108.96	100.20	102.12	23,481
16 Jan 15	101.16000 +5.28	101.52	96.12	99.00	24,752
15 Jan 15	95.88000 -8.52	105.77	95.64	105.00	33,074
14 Jan 15	104.39999 -2.88	107.80	104.16	106.44	23,394
13 Jan 15	107.28000 -4.80	113.40	106.80	113.40	27,227
12 Jan 15	112.08000 +2.88	113.40	108.48	112.32	37,810
09 Jan 15	109.20000 -1.08	113.35	105.00	111.60	35,710
08 Jan 15	110.28000 +1.44	110.40	107.00	109.20	33,716
07 Jan 15	108.84000 +1.08	109.56	106.86	108.96	25,112
06 Jan 15	107.75999 -4.80	113.28	106.20	112.68	24,211
05 Jan 15	112.56000 -0.84	114.00	111.60	113.16	37,300
02 Jan 15	113.39999 +3.72	114.72	108.48	110.76	43,792
31 Dec 14	109.68000 +3.36	112.92	105.36	105.72	39,175
30 Dec 14	106.32000 +2.52	107.88	103.80	103.80	26,594
29 Dec 14	103.80000 +1.20	104.88	99.84	102.60	30,255
26 Dec 14	102.60001 +3.00	103.02	99.48	100.68	21,287
24 Dec 14	99.60000 +2.28	102.60	97.08	97.08	18,307
23 Dec 14	97.32000 -3.36	102.72	96.12	101.04	26,322
22 Dec 14	100.68000 -0.60	102.00	99.60	100.32	18,537
19 Dec 14	101.28000 -2.40	103.92	100.68	103.92	47,044
18 Dec 14	103.68000 +3.60	104.03	100.20	102.00	27,822
17 Dec 14	100.08000 +1.68	100.92	98.04	99.84	29,736
16 Dec 14	98.40000 +0.12	102.12	96.24	98.28	17,888
15 Dec 14	98.28000 -9.60	109.68	97.08	108.96	36,765
12 Dec 14	107.88000 -0.48	109.56	106.80	107.64	17,816
11 Dec 14	108.35999 +0.72	109.54	107.16	108.48	19,144
10 Dec 14	107.64001 -2.16	109.80	106.80	108.96	16,426
09 Dec 14	109.80000 +0.96	110.64	105.60	107.52	12,995
08 Dec 14	108.84000 -3.36	113.59	108.72	111.60	9,278
05 Dec 14	112.20000 +1.80	112.74	110.88	111.24	9,115
04 Dec 14	110.39999 -2.28	113.64	110.04	113.64	8,502
03 Dec 14	112.68000 -0.12	113.64	109.56	112.44	10,866
02 Dec 14	112.80000 +3.84	112.92	108.48	108.84	14,936
01 Dec 14	108.96000 -2.64	112.44	108.48	111.60	21,842
28 Nov 14	111.60001 +1.44	114.24	110.52	110.52	17,166
26 Nov 14	110.16000 +1.68	110.40	108.36	109.20	14,665
25 Nov 14	108.48000 -1.68	111.36	106.20	110.76	15,441
24 Nov 14	110.16000 +3.00	110.52	107.28	107.28	15,913
21 Nov 14	107.16000 +1.44	109.02	105.48	108.12	27,769
20 Nov 14	105.72000 +0.00	106.80	103.32	105.60	20,405
19 Nov 14	105.72000 -1.92	108.48	104.52	106.92	10,388
18 Nov 14	107.64001 -0.36	109.38	107.28	108.24	12,458
17 Nov 14	108.00000 -0.72	110.40	108.00	108.12	8,606
14 Nov 14	108.72000 -1.92	111.36	108.00	111.12	11,995
13 Nov 14	110.64001 -1.80	114.24	110.28	112.68	10,723
12 Nov 14	112.44000 +2.04	112.92	109.68	109.80	22,636
11 Nov 14	110.39999 +1.44	110.76	107.88	109.20	16,635
10 Nov 14	108.96000 +0.60	110.28	106.44	109.08	15,953
07 Nov 14	108.35999 +0.72	109.08	105.60	107.04	23,648
06 Nov 14	107.64001 -3.36	112.85	105.96	111.12	30,717
05 Nov 14	111.00000 -3.00	115.32	110.28	115.32	10,208
04 Nov 14	114.00000 +0.60	114.84	111.00	112.56	15,156
03 Nov 14	113.39999 -0.48	116.52	111.00	114.12	13,527
31 Oct 14	113.88000 -3.72	120.72	112.64	120.72	20,570
30 Oct 14	117.60001 +4.68	120.48	111.00	112.68	14,673
29 Oct 14	112.92000 -4.68	117.68	111.00	117.48	10,099
28 Oct 14	117.60001 +0.72	122.04	117.00	117.60	24,950
27 Oct 14	116.88000 +1.80	118.08	113.08	114.12	13,268
24 Oct 14	115.08000 +7.56	119.04	107.64	107.64	33,474
23 Oct 14	107.52000 -0.36	114.00	106.21	110.04	28,695
22 Oct 14	107.88000 +0.12	109.80	105.66	108.60	8,741
21 Oct 14	107.75999 -2.64	110.34	105.48	108.96	11,675
20 Oct 14	110.39999 +3.00	112.56	106.56	106.56	8,879
17 Oct 14	107.39999 -2.64	113.04	106.08	113.04	14,246
16 Oct 14	110.04000 +1.68	112.80	102.90	105.72	23,993
15 Oct 14	108.35999 +0.12	109.56	101.28	104.88	18,939
14 Oct 14	108.24001 +4.56	110.88	102.00	105.24	23,669
13 Oct 14	103.68000 +3.72	106.08	97.20	100.68	13,708
10 Oct 14	99.96000 -0.96	105.84	99.60	100.32	12,365
09 Oct 14	100.92000 -3.36	107.16	99.84	104.28	10,651
08 Oct 14	104.28000 +2.52	104.64	96.36	101.40	18,029
07 Oct 14	101.75999 -7.08	107.40	99.84	106.68	59,172
06 Oct 14	108.84000 -8.40	117.60	108.31	117.36	10,623
03 Oct 14	117.24001 +1.68	123.72	112.44	117.12	27,980
02 Oct 14	115.56000 +10.20	117.36	105.36	105.36	18,773
01 Oct 14	105.35999 +3.12	106.20	100.56	102.60	11,813
30 Sep 14	102.24001 -0.96	104.87	102.12	103.32	10,198
29 Sep 14	103.20000 -2.64	106.92	101.40	103.32	9,939
26 Sep 14	105.84000 -0.48	107.78	104.04	107.16	4,995
25 Sep 14	106.32000 -1.44	107.88	103.08	106.92	11,886
24 Sep 14	107.75999 +0.24	110.16	106.20	107.88	7,490
23 Sep 14	107.52000 -2.64	111.12	107.16	109.80	8,267
22 Sep 14	110.16000 -0.60	111.60	107.04	111.00	16,842
19 Sep 14	110.75999 -4.92	120.77	110.16	116.52	27,658
18 Sep 14	115.68000 +3.48	116.16	111.82	113.88	18,375
17 Sep 14	112.20000 +5.28	115.20	107.40	107.40	12,592
16 Sep 14	106.92000 -1.20	109.20	105.00	108.00	14,550
15 Sep 14	108.12000 -4.32	113.50	106.32	111.84	16,325
12 Sep 14	112.44000 -6.60	119.40	111.36	118.68	15,342
11 Sep 14	119.04000 +3.96	119.40	114.00	114.00	11,042
10 Sep 14	115.08000 +4.20	115.68	110.88	111.12	21,408
09 Sep 14	110.88000 -3.00	116.36	110.52	115.32	10,150
08 Sep 14	113.88000 +9.84	113.88	103.73	104.04	31,675
05 Sep 14	104.04000 -1.32	106.56	99.96	104.88	18,517
04 Sep 14	105.35999 +1.20	107.88	104.28	104.88	22,900
03 Sep 14	104.16000 -0.36	105.60	102.00	105.60	9,283
02 Sep 14	104.52000 +0.00	105.84	102.67	105.84	8,508
29 Aug 14	104.52000 -1.44	107.28	102.48	106.32	19,992
28 Aug 14	105.96000 -1.92	110.21	105.60	108.24	11,025
27 Aug 14	107.88000 -1.44	112.44	107.58	110.88	10,267
26 Aug 14	109.32000 +4.62	110.40	104.64	105.00	11,300
25 Aug 14	104.70000 +1.14	108.00	103.26	105.12	10,992
22 Aug 14	103.56000 +0.48	104.45	99.96	103.20	9,658
21 Aug 14	103.08000 -3.60	107.33	102.24	105.96	11,033
20 Aug 14	106.68000 -1.56	109.25	105.26	107.28	7,192
19 Aug 14	108.24001 +2.04	109.94	104.88	106.20	17,708
18 Aug 14	106.20000 -1.68	110.40	105.96	109.32	17,017
15 Aug 14	107.88000 -3.24	115.08	107.40	112.08	16,600
14 Aug 14	111.12000 +4.32	111.60	106.92	106.92	12,308
13 Aug 14	106.80000 +4.32	107.87	102.00	102.96	11,625
12 Aug 14	102.48000 -1.92	104.28	102.00	103.32	12,908
11 Aug 14	104.39999 +6.24	105.36	97.08	99.36	16,692
08 Aug 14	98.16000 +0.00	99.00	93.96	97.20	14,083
07 Aug 14	98.16000 -3.24	102.84	96.84	102.48	10,550
06 Aug 14	101.39999 +1.80	102.24	95.76	97.68	14,083
05 Aug 14	99.60000 +6.12	99.96	91.32	92.40	19,308
04 Aug 14	93.48000 +4.08	93.84	90.20	90.60	14,733
01 Aug 14	89.40000 +0.72	92.64	87.30	88.44	15,208
31 Jul 14	88.68000 -8.64	97.92	87.96	95.40	27,642
30 Jul 14	97.32000 +1.56	98.52	95.76	97.44	15,558
29 Jul 14	95.76000 +0.24	98.19	94.92	95.28	16,217
28 Jul 14	95.52000 -4.08	99.48	94.74	99.36	23,175
25 Jul 14	99.60000 -1.20	100.80	97.56	99.24	11,325
24 Jul 14	100.80000 -0.36	103.20	98.76	103.20	17,508
23 Jul 14	101.16000 +0.84	103.44	100.32	101.16	22,125
22 Jul 14	100.32000 -0.36	102.48	99.24	102.24	13,217
21 Jul 14	100.68000 +0.12	104.64	97.92	99.24	13,083
18 Jul 14	100.56000 -1.44	102.24	99.60	100.92	14,250
17 Jul 14	102.00000 -4.32	107.16	100.44	105.00	14,750
16 Jul 14	106.32000 +0.96	107.40	103.44	105.72	12,692
15 Jul 14	105.35999 +0.84	106.56	101.52	104.88	18,333
14 Jul 14	104.52000 +0.84	107.94	103.80	106.08	25,533
11 Jul 14	103.68000 +1.92	105.84	102.60	104.52	27,158
10 Jul 14	101.75999 -1.20	104.64	99.84	101.04	17,617
09 Jul 14	102.96000 +1.68	107.88	100.68	101.16	25,217
08 Jul 14	101.28000 -6.60	107.16	96.60	105.60	65,025
07 Jul 14	107.88000 -8.88	116.64	107.16	116.64	28,025
03 Jul 14	116.75999 +4.80	117.48	110.16	112.56	10,850
02 Jul 14	111.96000 +3.24	113.04	108.00	108.00	7,350
01 Jul 14	108.72000 +0.00	112.31	106.80	108.24	12,283
30 Jun 14	108.72000 -5.52	115.08	108.12	115.08	11,917
27 Jun 14	114.24001 +4.92	114.48	106.32	108.48	77,058
26 Jun 14	109.32000 +0.00	110.04	107.23	109.92	11,867
25 Jun 14	109.32000 -1.32	111.72	108.24	109.44	14,842
24 Jun 14	110.64001 -1.20	115.68	108.72	112.08	15,550
23 Jun 14	111.84000 -5.76	119.88	110.64	118.80	20,700
20 Jun 14	117.60001 +1.14	118.56	111.84	117.60	15,508
19 Jun 14	116.46000 -2.70	119.40	114.60	119.40	9,600
18 Jun 14	119.16000 -1.56	121.32	116.40	121.08	11,742
17 Jun 14	120.72000 +2.16	122.04	117.78	119.40	12,325
16 Jun 14	118.56000 +4.92	119.40	111.72	113.16	10,758
13 Jun 14	113.64001 -3.96	118.44	111.00	117.96	11,767
12 Jun 14	117.60001 +0.72	124.08	114.84	115.68	10,925
11 Jun 14	116.88000 -3.96	126.00	114.00	119.52	20,458
10 Jun 14	120.84000 +2.04	121.92	115.32	120.00	14,317
09 Jun 14	118.80000 +7.80	122.64	106.80	111.48	31,825
06 Jun 14	111.00000 -0.48	113.04	106.80	112.80	12,967
05 Jun 14	111.48000 +7.68	111.60	103.80	103.92	15,442
04 Jun 14	103.80000 -2.16	108.96	102.60	108.96	14,467
03 Jun 14	105.96000 +0.84	110.88	102.48	104.28	10,617
02 Jun 14	105.12000 -6.24	114.95	103.20	111.12	18,708
30 May 14	111.35999 -8.64	119.88	109.32	119.16	12,075
29 May 14	120.00000 +0.72	121.37	118.20	119.40	12,342
28 May 14	119.28000 -4.20	124.32	116.64	122.64	13,858
27 May 14	123.48000 +15.12	128.40	109.32	109.32	42,058
23 May 14	108.35999 +0.36	108.72	105.48	108.12	11,725
22 May 14	108.00000 +9.96	111.60	97.44	97.92	18,325
21 May 14	98.04000 +1.20	98.16	94.92	96.96	10,000
20 May 14	96.84000 -3.36	100.80	93.96	100.44	19,992
19 May 14	100.20000 +8.16	101.40	91.20	91.20	13,133
16 May 14	92.04000 +0.60	92.76	88.20	91.20	8,975
15 May 14	91.44000 -0.36	93.84	88.20	91.56	11,517
14 May 14	91.80000 +1.44	92.76	88.80	90.72	14,067
13 May 14	90.36000 -1.08	93.72	88.32	91.44	15,167
12 May 14	91.44000 +2.04	96.00	90.43	92.04	16,608
09 May 14	89.40000 +3.72	94.68	85.68	85.68	21,233
08 May 14	85.68000 -3.12	91.68	85.20	88.80	14,058
07 May 14	88.80000 -6.00	96.60	86.88	95.76	13,758
06 May 14	94.80000 -1.80	104.28	93.60	99.36	17,792
05 May 14	96.60000 +0.48	99.00	93.36	94.80	8,842
02 May 14	96.12000 -3.72	100.44	94.80	100.44	7,992
01 May 14	99.84000 -0.36	103.56	95.04	100.20	9,700
30 Apr 14	100.20000 -0.12	101.88	96.60	100.20	7,833
29 Apr 14	100.32000 +3.84	102.36	93.48	97.44	11,508
28 Apr 14	96.48000 +2.40	98.40	89.64	94.92	15,392
25 Apr 14	94.08000 -7.56	100.80	92.28	100.80	24,333
24 Apr 14	101.64001 -2.52	104.76	97.80	104.76	20,625
23 Apr 14	104.16000 -9.36	114.00	102.12	114.00	21,350
22 Apr 14	113.52000 +4.20	116.39	108.00	111.24	16,250
21 Apr 14	109.32000 +2.64	111.24	105.12	107.88	14,333
17 Apr 14	106.68000 -2.28	111.96	105.84	108.36	11,333
16 Apr 14	108.96000 +3.36	110.76	102.60	106.68	12,700
15 Apr 14	105.60001 -4.08	109.80	98.40	109.80	16,883
14 Apr 14	109.68000 -2.76	118.32	106.74	114.72	19,700
11 Apr 14	112.44000 -5.40	121.56	111.12	116.52	14,517
10 Apr 14	117.84000 -10.20	129.12	115.56	128.04	13,508
09 Apr 14	128.04001 +8.76	128.28	117.48	119.28	8,858
08 Apr 14	119.28000 -3.60	126.36	117.72	123.72	13,367
07 Apr 14	122.88000 +0.36	126.72	116.04	119.76	14,667
04 Apr 14	122.52000 -11.76	136.44	120.00	134.64	20,317
03 Apr 14	134.28000 -1.80	137.64	130.20	136.80	18,283
02 Apr 14	136.08000 +4.20	137.52	129.48	132.00	31,550
01 Apr 14	131.88000 +2.40	135.12	128.88	130.92	12,050
31 Mar 14	129.48000 +5.16	134.04	123.95	125.28	18,450
28 Mar 14	124.32000 -4.68	131.40	123.48	131.16	10,892
27 Mar 14	129.00000 -1.56	134.28	127.89	129.84	13,217
26 Mar 14	130.56000 -4.44	140.04	130.20	136.56	10,867
25 Mar 14	135.00000 -1.08	143.40	132.00	137.16	12,733
24 Mar 14	136.08000 -2.76	140.22	126.00	139.08	21,208
21 Mar 14	138.84000 -5.76	148.80	138.00	144.72	27,733
20 Mar 14	144.60001 -6.48	152.16	144.02	150.72	10,000
19 Mar 14	151.08000 -2.28	155.88	147.48	154.20	10,492
18 Mar 14	153.36000 +7.80	154.55	145.51	145.80	10,700
17 Mar 14	145.56000 -2.52	154.08	144.84	149.76	13,592
14 Mar 14	148.08000 -3.96	151.97	145.92	150.96	13,992
13 Mar 14	152.04001 -8.28	163.44	151.20	161.40	18,300
12 Mar 14	160.31999 -7.68	169.80	158.88	167.04	14,658
11 Mar 14	168.00000 -3.24	174.72	165.36	174.12	23,525
10 Mar 14	171.24001 -1.20	173.76	168.60	169.20	23,683
07 Mar 14	172.44000 +1.68	179.02	167.40	174.00	25,375
06 Mar 14	170.75999 -0.48	173.28	165.24	170.64	37,925
05 Mar 14	171.24001 +0.60	173.76	165.12	170.76	29,225
04 Mar 14	170.64000 +12.60	173.51	160.80	160.80	30,483
03 Mar 14	158.04001 -2.40	161.88	153.96	158.28	14,042
28 Feb 14	160.44000 -5.16	170.76	158.28	166.08	23,458
27 Feb 14	165.60001 -4.20	171.78	164.04	169.20	41,233
26 Feb 14	169.79999 -5.40	175.30	169.20	174.48	15,617
25 Feb 14	175.20001 -2.28	180.97	172.92	178.92	18,550
24 Feb 14	177.48000 -2.76	190.20	176.52	182.76	21,725
21 Feb 14	180.24001 +2.16	184.80	177.12	179.52	15,667
20 Feb 14	178.08000 +0.24	187.56	177.48	178.68	27,275
19 Feb 14	177.84000 -4.32	182.04	175.80	182.04	12,167
18 Feb 14	182.16000 +7.20	184.94	174.13	174.72	12,200
14 Feb 14	174.95999 -6.12	186.96	173.64	184.56	8,608
13 Feb 14	181.08000 +1.32	184.08	172.20	177.72	16,875
12 Feb 14	179.75999 -14.76	199.20	165.96	194.40	42,692
11 Feb 14	194.51999 +18.96	196.32	176.76	178.80	52,975
10 Feb 14	175.56000 +11.28	177.00	155.52	165.96	24,400
07 Feb 14	164.28000 +13.92	168.96	151.20	151.20	21,992
06 Feb 14	150.36000 +5.16	151.56	146.40	146.40	15,742
05 Feb 14	145.20001 -2.28	150.24	144.12	150.24	12,400
04 Feb 14	147.48000 +3.84	149.28	143.76	144.36	10,842
03 Feb 14	143.64000 -7.08	151.56	142.56	150.48	17,050
31 Jan 14	150.72000 -3.36	156.00	145.80	151.08	27,125
30 Jan 14	154.08000 +6.12	156.00	147.96	150.24	12,942
29 Jan 14	147.95999 +0.00	152.64	145.44	145.68	15,683
28 Jan 14	147.95999 -3.12	156.12	144.12	151.44	14,150
27 Jan 14	151.08000 -12.48	168.00	146.76	165.36	23,033
24 Jan 14	163.56000 +0.24	164.16	154.32	162.60	16,842
23 Jan 14	163.31999 -7.56	168.84	156.84	168.84	20,000
22 Jan 14	170.88000 -2.16	174.42	168.00	172.80	11,458
21 Jan 14	173.04001 +0.84	175.61	171.24	172.80	14,992
17 Jan 14	172.20001 +4.08	179.40	166.33	168.60	30,925
16 Jan 14	168.12000 +0.12	170.16	163.20	168.00	14,625
15 Jan 14	168.00000 +14.28	168.00	154.44	154.44	25,908
14 Jan 14	153.72000 -4.20	158.22	151.32	157.10	16,917
13 Jan 14	157.92000 -3.72	163.80	155.88	162.84	13,325
10 Jan 14	161.64000 +0.24	165.00	154.92	161.28	12,750
09 Jan 14	161.39999 +0.00	165.12	158.88	162.00	13,850
08 Jan 14	161.39999 -1.68	165.00	158.40	163.32	20,950
07 Jan 14	163.08000 +1.92	164.64	158.16	163.08	11,842
06 Jan 14	161.16000 +9.00	161.64	148.68	152.76	13,333
03 Jan 14	152.16000 +2.40	155.88	147.24	151.56	13,592
02 Jan 14	149.75999 +12.96	152.40	133.08	136.56	11,633
31 Dec 13	136.79999 -5.88	144.00	136.20	142.68	10,383
30 Dec 13	142.68001 +2.16	145.20	137.88	144.00	7,700
27 Dec 13	140.52000 -1.68	144.00	135.96	142.56	5,208
26 Dec 13	142.20001 -2.04	145.98	140.64	144.48	9,542
24 Dec 13	144.24001 +0.12	145.68	142.02	144.00	5,742
23 Dec 13	144.12000 +0.24	148.68	142.68	144.36	9,500
20 Dec 13	143.88000 -3.24	146.16	141.60	146.16	75,325
19 Dec 13	147.12000 -3.12	151.20	140.28	148.92	17,267
18 Dec 13	150.24001 -0.36	151.44	145.08	151.32	9,792
17 Dec 13	150.60001 -3.96	160.20	145.92	155.04	18,467
16 Dec 13	154.56000 +16.08	159.84	139.68	139.68	28,733
13 Dec 13	138.48000 -0.96	140.28	133.20	140.28	6,592
12 Dec 13	139.44000 +4.20	140.61	133.80	136.20	7,442
11 Dec 13	135.24001 +8.04	138.36	125.28	130.56	12,158
10 Dec 13	127.20000 -7.44	134.64	126.12	134.64	14,575
09 Dec 13	134.64000 -2.40	136.68	132.72	136.68	9,492
06 Dec 13	137.04001 -5.52	144.24	134.64	144.24	9,433
05 Dec 13	142.56000 +9.72	144.48	131.52	132.48	21,117
04 Dec 13	132.84000 +1.92	138.00	131.40	131.88	11,600
03 Dec 13	130.92000 +4.92	133.67	123.48	125.40	9,392
02 Dec 13	126.00000 -0.96	127.56	119.88	126.60	5,017
29 Nov 13	126.96000 +1.68	127.68	123.72	126.24	2,950
27 Nov 13	125.28000 +5.88	125.52	118.56	119.88	5,258
26 Nov 13	119.39999 +2.28	121.68	117.00	117.72	9,283
25 Nov 13	117.12000 +2.88	122.27	112.32	114.24	6,375
22 Nov 13	114.24001 +2.52	115.42	108.00	113.52	8,742
21 Nov 13	111.72000 +4.20	117.36	107.76	108.00	5,367
20 Nov 13	107.52000 +0.84	113.50	106.44	107.64	7,642
19 Nov 13	106.68000 -0.48	109.20	104.29	106.32	7,008
18 Nov 13	107.16000 -8.52	120.72	103.20	115.68	13,725
15 Nov 13	115.68000 -1.20	120.12	109.32	116.76	7,783
14 Nov 13	116.88000 -4.32	131.28	115.20	121.56	6,742
13 Nov 13	121.20000 -0.72	131.99	118.19	120.96	11,783
12 Nov 13	121.92000 -6.12	127.92	120.00	126.84	10,183
11 Nov 13	128.04001 -3.00	132.24	126.72	131.16	6,908
08 Nov 13	131.04001 +6.48	134.39	125.64	125.64	7,100
07 Nov 13	124.56000 -0.96	128.16	120.72	125.88	10,008
06 Nov 13	125.52000 -2.40	129.72	124.80	129.24	12,333
05 Nov 13	127.92000 +0.96	131.88	122.76	126.96	4,367
04 Nov 13	126.96000 +2.04	129.71	122.28	126.12	7,800
01 Nov 13	124.92000 +4.92	125.88	120.00	120.00	10,483
31 Oct 13	120.00000 -0.84	123.60	118.92	120.36	17,408
30 Oct 13	120.84000 -6.00	128.99	118.56	127.92	9,067
29 Oct 13	126.84000 +0.96	127.44	124.32	125.88	4,033
28 Oct 13	125.88000 -2.64	135.48	123.24	135.12	7,425
25 Oct 13	128.52000 -0.12	131.88	126.36	129.36	5,742
24 Oct 13	128.64000 -0.60	131.64	126.00	128.52	5,717
23 Oct 13	129.24001 -6.12	142.32	128.88	134.16	18,067
22 Oct 13	135.36000 -2.52	140.04	132.00	138.00	13,625
21 Oct 13	137.88000 -12.24	150.84	132.72	150.84	19,908
18 Oct 13	150.12000 -4.92	156.84	141.60	156.84	19,400
17 Oct 13	155.04001 +9.84	161.64	144.84	144.84	19,808
16 Oct 13	145.20001 +11.16	146.88	135.48	135.48	10,525
15 Oct 13	134.04001 -0.96	137.27	132.12	134.16	14,525
14 Oct 13	135.00000 +7.68	137.88	126.01	126.72	12,917
11 Oct 13	127.32000 +4.92	128.64	120.60	123.72	12,333
10 Oct 13	122.39999 +8.88	123.96	115.80	115.80	10,792
09 Oct 13	113.52000 -6.12	124.20	111.60	122.28	22,550
08 Oct 13	119.64001 -13.08	133.08	119.16	133.08	26,908
07 Oct 13	132.72000 -7.08	139.08	130.20	138.36	32,933
04 Oct 13	139.79999 -6.36	147.72	136.92	145.80	12,775
03 Oct 13	146.16000 -1.92	151.08	145.20	147.72	6,058
02 Oct 13	148.08000 +0.24	150.84	144.72	146.40	7,725
01 Oct 13	147.84000 -1.56	152.88	144.24	148.44	7,625
30 Sep 13	149.39999 -3.12	154.20	148.56	150.60	10,483
27 Sep 13	152.52000 -2.04	154.92	150.73	153.36	5,608
26 Sep 13	154.56000 +0.24	158.13	153.60	155.16	3,058
25 Sep 13	154.31999 -5.04	162.00	152.28	159.36	5,550
24 Sep 13	159.36000 +5.40	164.76	153.36	153.36	22,650
23 Sep 13	153.95999 -5.04	161.93	153.24	158.04	7,767
20 Sep 13	159.00000 -6.84	166.68	156.24	165.60	19,883
19 Sep 13	165.84000 -2.04	169.74	163.56	168.12	3,483
18 Sep 13	167.88000 -2.28	172.08	166.80	169.68	6,417
17 Sep 13	170.16000 +2.64	170.16	167.40	168.00	4,683
16 Sep 13	167.52000 +3.00	169.56	162.60	165.72	8,175
13 Sep 13	164.52000 -3.48	173.11	163.20	168.96	5,767
12 Sep 13	168.00000 -2.28	171.60	167.40	169.68	2,658
11 Sep 13	170.28000 -3.00	176.52	167.40	173.40	7,008
10 Sep 13	173.28000 +2.76	176.16	168.60	172.56	9,900
09 Sep 13	170.52000 +3.24	171.00	168.00	168.48	4,683
06 Sep 13	167.28000 -2.64	172.32	164.16	169.80	4,308
05 Sep 13	169.92000 +6.00	173.04	163.32	164.16	6,750
04 Sep 13	163.92000 -1.44	167.16	162.00	165.12	8,633
03 Sep 13	165.36000 +0.36	168.84	162.96	168.84	5,600
30 Aug 13	165.00000 -3.48	168.00	163.20	167.76	7,750
29 Aug 13	168.48000 +3.84	173.64	162.67	164.40	4,375
28 Aug 13	164.64000 +3.48	168.00	160.08	160.44	4,683
27 Aug 13	161.16000 -5.76	167.28	160.92	164.76	9,967
26 Aug 13	166.92000 -2.64	173.76	166.92	170.52	4,975
23 Aug 13	169.56000 -6.84	176.04	168.24	176.04	5,200
22 Aug 13	176.39999 +6.24	176.52	171.24	171.24	3,583
21 Aug 13	170.16000 +5.52	172.80	163.20	164.28	6,033
20 Aug 13	164.64000 +2.28	166.80	162.84	162.84	4,742
19 Aug 13	162.36000 +1.87	166.20	161.40	161.40	8,333
16 Aug 13	160.48799 -13.15	173.88	158.28	172.44	28,350
15 Aug 13	173.64000 -5.76	177.00	171.12	176.40	13,733
14 Aug 13	179.39999 +3.96	180.12	175.20	178.92	7,425
13 Aug 13	175.44000 -3.72	182.39	175.06	180.00	10,617
12 Aug 13	179.16000 +2.52	180.00	174.00	177.00	9,625
09 Aug 13	176.64000 -2.40	180.00	176.52	179.40	9,717
08 Aug 13	179.04001 +0.84	181.92	176.40	180.00	17,708
07 Aug 13	178.20001 -2.04	185.40	175.32	180.60	17,942
06 Aug 13	180.24001 +0.00	180.42	173.04	178.80	27,008
05 Aug 13	180.24001 -1.56	183.00	178.80	183.00	12,017
02 Aug 13	181.79999 -0.72	183.00	180.00	181.08	6,092
01 Aug 13	182.52000 +0.24	184.32	178.80	183.24	23,308
31 Jul 13	182.28000 +2.28	187.20	180.17	180.24	42,183
30 Jul 13	180.00000 +0.00	184.08	178.56	183.60	15,750
29 Jul 13	180.00000 +2.64	185.16	177.84	181.80	17,700
26 Jul 13	177.36000 -1.56	181.77	174.24	176.64	28,408
25 Jul 13	178.92000 -2.16	185.28	175.92	180.00	24,658
24 Jul 13	181.08000 -9.84	196.80	180.00	196.68	22,808
23 Jul 13	190.92000 -0.72	201.00	186.60	194.28	24,158
22 Jul 13	191.64000 +5.04	192.24	183.96	185.52	12,142
19 Jul 13	186.60001 +1.92	188.52	181.20	184.92	15,783
18 Jul 13	184.68001 +3.96	190.80	180.66	180.72	36,225
17 Jul 13	180.72000 -22.56	186.12	176.40	183.00	206,633
16 Jul 13	203.28000 -2.76	207.60	199.08	207.60	8,417
15 Jul 13	206.04001 -0.24	207.48	202.68	206.28	13,000
12 Jul 13	206.28000 -1.20	218.88	183.12	218.88	14,867
11 Jul 13	207.48001 -3.36	225.84	181.20	216.00	25,450
10 Jul 13	210.84000 +12.12	212.52	196.20	198.84	11,117
09 Jul 13	198.72000 +21.24	199.32	173.64	175.20	80,783
08 Jul 13	177.48000 +2.64	180.48	172.92	176.28	8,892
05 Jul 13	174.84000 +5.40	176.88	171.60	172.68	7,175
03 Jul 13	169.44000 -2.04	171.60	166.20	171.12	5,517
02 Jul 13	171.48000 +1.68	172.08	168.30	170.88	9,083
01 Jul 13	169.79999 +3.24	172.56	167.40	169.32	9,808
28 Jun 13	166.56000 +1.32	169.08	164.52	168.36	93,192
27 Jun 13	165.24001 +5.76	166.14	159.24	163.20	14,050
26 Jun 13	159.48000 +7.08	163.68	153.60	155.16	12,233
25 Jun 13	152.39999 +2.52	153.00	147.12	150.00	4,542
24 Jun 13	149.88000 -1.68	152.40	147.00	151.56	9,058
21 Jun 13	151.56000 +3.00	154.68	148.20	149.64	10,325
20 Jun 13	148.56000 +1.68	151.20	144.00	147.12	8,942
19 Jun 13	146.88000 +4.68	153.72	141.12	144.00	13,967
18 Jun 13	142.20001 +8.52	144.00	133.08	136.80	10,650
17 Jun 13	133.68001 +4.56	136.56	127.80	128.40	9,750
14 Jun 13	129.12000 -6.48	138.48	126.04	129.60	8,542
13 Jun 13	135.60001 +16.56	140.28	120.00	120.00	12,517
12 Jun 13	119.04000 +5.04	119.76	111.84	114.24	5,017
11 Jun 13	114.00000 +2.40	114.12	109.80	110.04	4,975
10 Jun 13	111.60001 -0.24	113.40	99.24	113.40	4,208
07 Jun 13	111.84000 +2.88	113.28	105.96	110.40	2,358
06 Jun 13	108.96000 +1.32	110.40	105.84	108.72	4,792
05 Jun 13	107.64001 -4.44	114.48	107.40	111.48	2,925
04 Jun 13	112.08000 -5.04	119.76	108.00	118.08	4,308
03 Jun 13	117.12000 +2.40	117.60	114.72	116.04	3,000
31 May 13	114.72000 +0.96	114.84	112.44	112.44	792
30 May 13	113.75999 +1.92	113.99	109.32	112.20	2,450
29 May 13	111.84000 -3.12	114.96	111.48	112.92	525
28 May 13	114.96000 +3.48	116.52	112.20	112.80	1,517
24 May 13	111.48000 +0.36	113.52	108.00	111.00	2,883
23 May 13	111.12000 +0.96	113.40	108.60	108.60	2,783
22 May 13	110.16000 +0.24	112.56	109.80	110.04	1,317
21 May 13	109.92000 -1.80	111.24	109.20	111.24	617
20 May 13	111.72000 +1.44	113.64	109.80	110.40	1,133
17 May 13	110.28000 -3.00	116.04	108.36	113.04	4,450
16 May 13	113.28000 -2.88	116.16	113.04	116.16	750
15 May 13	116.16000 -0.36	117.24	113.64	116.64	8,592
14 May 13	116.52000 -0.24	118.26	111.60	112.56	2,292
13 May 13	116.75999 +0.24	119.40	112.30	119.40	5,725
10 May 13	116.52000 +0.36	117.60	114.72	116.76	2,342
09 May 13	116.16000 -0.72	117.45	115.80	117.00	225
08 May 13	116.88000 +0.00	117.12	114.96	116.04	1,917
07 May 13	116.88000 +0.48	117.48	115.80	117.00	2,183
06 May 13	116.39999 -0.84	118.08	115.08	117.96	1,417
03 May 13	117.24001 +2.64	120.36	114.36	116.64	1,700
02 May 13	114.60001 +0.84	115.79	113.04	113.64	1,350
01 May 13	113.75999 -4.08	118.56	112.56	117.60	2,575
30 Apr 13	117.84000 +0.00	120.59	117.72	117.96	1,025
29 Apr 13	117.84000 -1.44	122.99	117.00	120.72	1,525
26 Apr 13	119.28000 -0.72	119.40	118.20	119.40	1,158
25 Apr 13	120.00000 +0.36	120.00	118.20	118.80	3,142
24 Apr 13	119.64001 -2.28	122.40	117.72	120.12	2,550
23 Apr 13	121.92000 +1.92	124.50	119.40	120.00	2,258
22 Apr 13	120.00000 +2.04	122.63	117.60	118.20	1,100
19 Apr 13	117.96000 +3.72	118.08	112.92	114.72	583
18 Apr 13	114.24001 +0.00	116.28	113.16	114.84	525
17 Apr 13	114.24001 +1.80	116.40	111.36	111.36	892
16 Apr 13	112.44000 +3.48	112.44	109.44	110.88	650
15 Apr 13	108.96000 -0.48	111.48	108.60	108.60	1,292
12 Apr 13	109.44000 -4.44	113.40	109.44	113.40	333
11 Apr 13	113.88000 -2.04	115.80	113.76	115.80	200
10 Apr 13	115.92000 +9.12	117.96	107.16	107.16	700
09 Apr 13	106.80000 -2.52	109.80	106.80	108.00	1,308
08 Apr 13	109.32000 +0.00	110.76	106.80	110.76	308
05 Apr 13	109.32000 -1.08	114.00	108.00	108.84	450
04 Apr 13	110.39999 +4.92	110.40	105.49	106.68	1,142
03 Apr 13	105.48000 -7.80	116.99	104.40	116.52	2,325
02 Apr 13	113.28000 +0.00	115.14	110.64	114.72	425
01 Apr 13	113.28000 -2.16	115.92	110.04	115.44	1,625
28 Mar 13	115.44000 +0.36	116.28	113.54	115.08	1,125
27 Mar 13	115.08000 +0.12	115.08	113.52	113.52	408
26 Mar 13	114.96000 +2.28	116.04	109.80	114.12	808
25 Mar 13	112.68000 -0.60	117.12	111.60	113.88	542
22 Mar 13	113.28000 +2.40	113.28	110.02	111.12	317
21 Mar 13	110.88000 +2.04	111.48	106.55	107.64	1,550
20 Mar 13	108.84000 +1.92	109.08	107.40	107.54	758
19 Mar 13	106.92000 -1.92	110.16	106.92	109.20	2,100
18 Mar 13	108.84000 -1.56	110.40	108.60	108.60	600
15 Mar 13	110.39999 +1.56	110.88	107.88	108.72	6,983
14 Mar 13	108.84000 -2.64	111.72	105.36	111.12	1,675
13 Mar 13	111.48000 +1.08	112.56	110.88	112.44	1,058
12 Mar 13	110.39999 -2.04	112.56	110.40	112.32	650
11 Mar 13	112.44000 +0.84	112.80	109.32	112.44	6,742
08 Mar 13	111.60001 +1.56	113.88	111.12	113.88	958
07 Mar 13	110.04000 +0.60	110.88	109.32	110.40	733
06 Mar 13	109.44000 -1.32	111.00	108.96	111.00	1,017
05 Mar 13	110.75999 +0.84	114.00	109.32	113.28	1,883
04 Mar 13	109.92000 -3.00	114.12	109.20	113.88	1,625
01 Mar 13	112.92000 -0.12	115.20	111.24	111.24	2,842
28 Feb 13	113.04000 +0.96	114.60	112.14	112.56	1,883
27 Feb 13	112.08000 -3.12	114.60	109.20	114.60	1,008
26 Feb 13	115.20000 -3.36	120.84	114.60	119.28	1,008
25 Feb 13	118.56000 -5.40	121.92	118.08	121.92	1,658
22 Feb 13	123.96000 +0.60	123.96	117.60	120.00	1,283
21 Feb 13	123.35999 +0.60	124.68	122.40	122.64	983
20 Feb 13	122.75999 -3.00	131.65	122.76	125.52	1,792
19 Feb 13	125.75999 +2.88	125.88	122.52	125.88	2,092
15 Feb 13	122.88000 -2.40	126.96	121.80	126.96	1,442
14 Feb 13	125.28000 +4.68	125.28	120.60	120.60	842
13 Feb 13	120.60001 -2.64	123.84	120.12	123.84	533
12 Feb 13	123.24001 -1.92	124.80	121.91	124.80	433
11 Feb 13	125.16000 -0.96	127.20	123.58	127.20	725
08 Feb 13	126.12000 +3.00	127.56	120.72	126.72	2,817
07 Feb 13	123.12000 +1.56	125.88	120.36	123.48	2,242
06 Feb 13	121.56000 +4.56	121.56	115.80	115.80	1,125
05 Feb 13	117.00000 -0.12	120.24	117.00	120.24	2,808
04 Feb 13	117.12000 -3.60	119.16	117.00	119.16	1,183
01 Feb 13	120.72000 +1.20	121.20	118.68	120.60	575
31 Jan 13	119.52000 -0.36	119.76	112.80	119.76	2,042
30 Jan 13	119.88000 -2.52	125.40	119.04	124.56	1,525
29 Jan 13	122.39999 +0.12	122.40	119.04	122.28	450
28 Jan 13	122.28000 +2.16	123.12	119.52	121.20	767
25 Jan 13	120.12000 -2.04	123.84	118.68	122.52	825
24 Jan 13	122.16000 -2.40	124.80	118.32	124.80	2,333
23 Jan 13	124.56000 -0.84	126.60	120.31	125.52	1,292
22 Jan 13	125.39999 +5.64	128.88	123.36	124.44	2,108
18 Jan 13	119.75999 -0.60	125.28	117.48	119.64	933
17 Jan 13	120.35999 +0.36	126.48	117.00	123.00	1,267
16 Jan 13	120.00000 +1.80	127.20	118.20	119.76	1,700
15 Jan 13	118.20000 -1.68	125.64	118.20	119.88	2,225
14 Jan 13	119.88000 -5.04	127.79	115.20	126.00	1,792
11 Jan 13	124.92000 -7.56	134.40	121.44	132.84	2,308
10 Jan 13	132.48000 -0.12	132.60	131.16	131.40	1,825
09 Jan 13	132.60001 +0.48	135.12	131.16	135.12	1,592
08 Jan 13	132.12000 +0.96	135.60	129.96	133.56	1,983
07 Jan 13	131.16000 +7.56	141.00	125.88	125.88	2,933
04 Jan 13	123.60001 +5.52	126.84	117.84	120.00	3,533
03 Jan 13	118.08000 -0.72	122.52	117.48	120.48	3,325
02 Jan 13	118.80000 +13.32	125.04	114.48	124.80	5,275
31 Dec 12	105.48000 +10.08	105.60	98.76	101.76	2,358
28 Dec 12	95.40000 -1.56	109.80	93.40	96.00	2,350
27 Dec 12	96.96000 -1.08	100.80	96.00	99.96	775
26 Dec 12	98.04000 -3.12	102.00	93.24	100.80	675
24 Dec 12	101.16000 -3.84	107.64	97.08	105.60	1,125
21 Dec 12	105.00000 +0.12	110.28	103.56	106.92	2,958
20 Dec 12	104.88000 +2.88	105.96	98.29	100.80	983
19 Dec 12	102.00000 -1.32	104.28	96.12	104.28	2,000
18 Dec 12	103.32000 +11.40	103.32	92.40	92.40	2,758
17 Dec 12	91.92000 +0.84	95.64	89.04	95.64	642
14 Dec 12	91.08000 +2.40	94.62	88.20	88.20	1,025
13 Dec 12	88.68000 +0.72	89.64	85.20	88.32	500
12 Dec 12	87.96000 +0.00	90.12	84.24	87.60	1,300
11 Dec 12	87.96000 +6.96	88.44	81.00	81.96	1,617
10 Dec 12	81.00000 +0.12	81.84	79.20	81.36	517
07 Dec 12	80.88000 +1.44	81.48	79.32	80.16	208
06 Dec 12	79.44000 -1.08	81.00	79.20	79.20	117
05 Dec 12	80.52000 +0.96	82.80	79.80	79.80	742
04 Dec 12	79.56000 +1.44	81.72	79.44	79.44	158
03 Dec 12	78.12000 -3.60	82.80	78.12	82.80	1,208
30 Nov 12	81.72000 +0.72	83.64	78.48	81.36	5,483
29 Nov 12	81.00000 +1.20	86.40	77.64	80.88	1,033
28 Nov 12	79.80000 -0.90	84.36	75.00	84.00	74,292
27 Nov 12	80.70000 +3.06	86.22	79.56	80.40	3,217
26 Nov 12	77.64000 -3.24	81.72	77.64	81.72	917
23 Nov 12	80.88000 +0.48	81.60	79.92	81.60	692
21 Nov 12	80.40000 -2.52	86.54	80.28	83.88	4,908
20 Nov 12	82.92000 -1.38	88.80	81.36	87.84	1,242
19 Nov 12	84.30000 -1.38	102.36	83.40	85.80	1,450
16 Nov 12	85.68000 +2.04	90.24	81.60	82.56	1,317
15 Nov 12	83.64000 +2.64	89.52	80.04	80.04	1,800
14 Nov 12	81.00000 +0.00	82.08	80.28	81.36	917
13 Nov 12	81.00000 +1.20	82.20	78.36	78.36	442
12 Nov 12	79.80000 -2.64	84.12	78.96	78.96	533
09 Nov 12	82.44000 -3.72	92.16	80.52	86.88	258
08 Nov 12	86.16000 -6.00	96.84	84.72	92.04	400
07 Nov 12	92.16000 -4.80	98.94	91.80	95.40	700
06 Nov 12	96.96000 +2.04	101.28	91.44	94.44	1,100
05 Nov 12	94.92000 +0.72	94.92	92.52	93.96	258
02 Nov 12	94.20000 -0.96	101.64	93.96	93.96	517
01 Nov 12	95.16000 -0.12	95.16	92.64	94.92	642
31 Oct 12	95.28000 -0.36	98.52	94.32	96.00	483
26 Oct 12	95.64000 -2.88	98.40	95.04	98.28	333
25 Oct 12	98.52000 +3.12	98.52	94.80	96.48	525
24 Oct 12	95.40000 +2.28	99.12	93.84	93.84	808
23 Oct 12	93.12000 -2.76	97.68	93.00	97.68	292
22 Oct 12	95.88000 -1.80	97.80	95.88	97.80	175
19 Oct 12	97.68000 -0.12	102.36	93.24	96.96	1,333
18 Oct 12	97.80000 -3.24	100.80	97.80	100.80	342
17 Oct 12	101.04000 -0.60	101.88	100.92	101.88	75
16 Oct 12	101.64001 -0.84	102.48	100.92	102.48	267
15 Oct 12	102.48000 -1.68	103.80	101.28	103.80	433
12 Oct 12	104.16000 -4.44	108.00	104.04	107.76	458
11 Oct 12	108.60001 +2.52	109.80	105.12	106.92	500
10 Oct 12	106.08000 -0.60	107.76	106.08	106.56	208
09 Oct 12	106.68000 -1.92	110.04	105.48	109.64	358
08 Oct 12	108.60001 -3.48	111.72	108.60	111.72	433
05 Oct 12	112.08000 -0.24	114.72	111.72	113.16	642
04 Oct 12	112.32000 +0.24	112.32	108.48	112.20	333
03 Oct 12	112.08000 -1.20	115.20	111.84	113.16	225
02 Oct 12	113.28000 +0.00	114.84	111.12	111.36	425
01 Oct 12	113.28000 +0.60	116.04	111.96	113.76	383
28 Sep 12	112.68000 -2.64	116.28	111.60	114.24	1,108
27 Sep 12	115.32000 +2.04	115.32	111.36	113.76	417
26 Sep 12	113.28000 -0.48	117.12	111.36	115.32	783
25 Sep 12	113.75999 -0.12	119.64	111.12	114.24	5,925
24 Sep 12	113.88000 +1.92	116.88	111.48	111.84	692
21 Sep 12	111.96000 -7.08	120.00	111.96	117.60	3,975
20 Sep 12	119.04000 +0.96	131.88	113.40	131.88	2,950
19 Sep 12	118.08000 +1.92	122.16	112.44	116.52	1,067
18 Sep 12	116.16000 +0.60	120.24	111.00	115.32	1,725
17 Sep 12	115.56000 -1.56	119.04	110.16	115.56	1,942
14 Sep 12	117.12000 -2.88	131.76	109.20	122.40	2,433
13 Sep 12	120.00000 +10.92	120.00	107.28	108.36	708
12 Sep 12	109.08000 +0.36	109.20	105.60	108.12	225
11 Sep 12	108.72000 -0.12	110.16	104.06	107.64	417
10 Sep 12	108.84000 -1.32	110.40	103.92	108.48	600
07 Sep 12	110.16000 +2.16	110.28	103.92	108.12	908
06 Sep 12	108.00000 +3.60	110.40	102.72	110.40	1,275
05 Sep 12	104.39999 +0.60	108.00	102.00	102.48	825
04 Sep 12	103.80000 +0.36	105.72	102.00	102.60	442
31 Aug 12	103.44000 +2.88	106.08	100.56	100.56	383
30 Aug 12	100.56000 -4.80	112.80	100.56	112.80	358
29 Aug 12	105.35999 -0.84	105.36	99.24	99.48	1,292
28 Aug 12	106.20000 +1.32	106.20	100.92	104.52	358
27 Aug 12	104.88000 +0.00	112.80	101.28	105.12	558
24 Aug 12	104.88000 -1.08	110.40	100.08	105.12	858
23 Aug 12	105.96000 -0.24	106.80	102.12	105.24	492
22 Aug 12	106.20000 +4.20	107.81	100.44	100.44	658
21 Aug 12	102.00000 -4.32	107.88	99.72	105.96	400
20 Aug 12	106.32000 +4.92	106.68	97.56	97.56	333
17 Aug 12	101.39999 -3.00	105.60	97.80	103.08	1,633
16 Aug 12	104.39999 +4.20	108.00	98.04	98.28	942
15 Aug 12	100.20000 +3.96	100.80	90.72	96.24	875
14 Aug 12	96.24001 +0.00	102.84	92.40	96.00	683
13 Aug 12	96.24001 -10.80	111.60	92.40	107.88	1,075
10 Aug 12	107.04000 -2.64	113.76	106.44	108.84	250
09 Aug 12	109.68000 +2.40	114.00	105.36	107.28	450
08 Aug 12	107.28000 -4.44	116.04	106.08	110.76	283
07 Aug 12	111.72000 +5.04	119.76	105.60	119.76	567
06 Aug 12	106.68000 +3.48	122.40	103.08	103.20	408
03 Aug 12	103.20000 -0.60	105.00	103.08	105.00	500
02 Aug 12	103.80000 -1.20	107.88	101.52	102.72	1,258
01 Aug 12	105.00000 -7.08	116.60	105.00	112.92	833
31 Jul 12	112.08000 -1.56	114.36	108.01	114.36	733
30 Jul 12	113.64001 -3.00	118.20	113.64	115.92	208
27 Jul 12	116.64001 -1.68	120.60	111.60	118.32	2,517
26 Jul 12	118.32000 +2.40	118.80	114.48	115.20	142
25 Jul 12	115.92000 +0.24	120.72	114.36	117.12	850
24 Jul 12	115.68000 -0.84	125.76	115.20	119.16	1,000
23 Jul 12	116.52000 -3.96	124.44	114.36	118.20	808
20 Jul 12	120.48000 -1.08	122.52	120.00	121.92	692
19 Jul 12	121.56000 -1.92	129.00	121.56	123.48	500
18 Jul 12	123.48000 -1.44	126.60	121.44	125.52	458
17 Jul 12	124.92000 +3.84	127.32	120.48	122.52	925
16 Jul 12	121.08000 -1.32	128.40	120.48	122.64	633
13 Jul 12	122.39999 +2.28	123.72	119.28	120.00	2,450
12 Jul 12	120.12000 -2.16	124.20	115.98	121.80	942
11 Jul 12	122.28000 +3.84	123.48	119.04	119.04	1,617
10 Jul 12	118.44000 -4.08	140.40	118.44	123.24	1,200
09 Jul 12	122.52000 -10.92	144.00	122.28	142.56	2,225
06 Jul 12	133.44000 -0.60	138.72	119.04	133.56	2,550
05 Jul 12	134.04001 +0.36	143.28	131.28	137.52	3,042
03 Jul 12	133.68001 +4.92	138.00	127.69	128.88	375
02 Jul 12	128.75999 +12.48	128.76	119.88	119.88	983
29 Jun 12	116.28000 -1.44	124.44	115.68	120.60	975
28 Jun 12	117.72000 -6.12	124.20	114.84	122.16	458
27 Jun 12	123.84000 +2.64	124.20	113.16	119.88	1,025
26 Jun 12	121.20000 +1.20	121.32	117.06	120.24	583
25 Jun 12	120.00000 +2.40	125.88	112.56	115.92	983
22 Jun 12	117.60001 -1.32	123.84	115.68	120.00	11,458
21 Jun 12	118.92000 -3.48	122.88	118.80	122.88	417
20 Jun 12	122.39999 -3.00	125.16	120.00	125.16	125
19 Jun 12	125.39999 +4.68	125.40	121.44	121.44	442
18 Jun 12	120.72000 -1.68	124.32	113.16	122.28	600
15 Jun 12	122.39999 -2.88	128.76	119.64	122.88	1,483
14 Jun 12	125.28000 +12.72	125.28	111.84	111.84	267
13 Jun 12	112.56000 -6.12	119.28	111.72	117.60	433
12 Jun 12	118.68000 +6.60	119.28	112.20	113.76	1,042
11 Jun 12	112.08000 -8.76	123.00	112.08	121.56	3,017
08 Jun 12	120.84000 +0.12	128.28	116.40	116.40	358
07 Jun 12	120.72000 -5.52	127.32	118.92	127.32	575
06 Jun 12	126.24001 +4.56	129.00	114.00	115.92	2,158
05 Jun 12	121.68000 +3.36	138.96	114.48	118.20	1,425
04 Jun 12	118.32000 +4.80	127.44	114.12	114.12	108
01 Jun 12	113.52000 -6.96	120.12	112.80	120.12	717
31 May 12	120.48000 +8.52	128.40	113.88	113.88	3,242
30 May 12	111.96000 -2.04	114.72	111.72	112.68	225
29 May 12	114.00000 +2.16	114.00	114.00	114.00	92
25 May 12	111.84000 -2.52	114.84	111.84	114.24	283
24 May 12	114.35999 +0.12	118.68	111.00	114.24	450
23 May 12	114.24001 -0.72	117.60	113.40	117.60	800
22 May 12	114.96000 -5.04	120.00	113.16	119.64	408
21 May 12	120.00000 +3.24	120.00	113.40	118.56	400
18 May 12	116.75999 -1.20	120.00	112.92	117.48	1,083
17 May 12	117.96000 +1.32	120.00	113.28	113.28	392
16 May 12	116.64001 +0.36	120.00	112.68	120.00	442
15 May 12	116.28000 +1.92	120.00	113.28	120.00	775
14 May 12	114.35999 -4.92	120.18	112.32	114.24	658
11 May 12	119.28000 +0.72	122.40	106.68	117.84	558
10 May 12	118.56000 +2.52	122.40	115.44	117.60	342
09 May 12	116.04000 -3.84	120.96	116.04	117.96	225
08 May 12	119.88000 -0.12	122.31	118.20	119.64	1,217
07 May 12	120.00000 +6.12	123.00	109.20	114.48	992
04 May 12	113.88000 -5.40	127.20	109.20	119.28	750
03 May 12	119.28000 -9.36	128.16	117.36	128.16	1,483
02 May 12	128.64000 +2.04	128.64	122.64	126.60	392
01 May 12	126.60001 +2.04	135.96	122.76	122.76	1,583
30 Apr 12	124.56000 +5.76	124.80	110.76	117.96	5,867
27 Apr 12	118.80000 +0.00	120.12	118.80	119.52	2,250
26 Apr 12	118.80000 +0.00	119.88	115.80	118.80	1,100
25 Apr 12	118.80000 -0.60	123.12	117.96	120.00	1,275
24 Apr 12	119.39999 +1.92	119.40	117.36	117.36	250
23 Apr 12	117.48000 -1.20	117.60	116.52	117.24	1,483
20 Apr 12	118.68000 +0.84	121.92	118.08	121.92	1,408
19 Apr 12	117.84000 -3.00	123.00	117.84	122.04	917
18 Apr 12	120.84000 -1.20	124.20	120.48	121.80	4,967
17 Apr 12	122.04000 -1.32	126.00	121.20	124.68	500
16 Apr 12	123.35999 -3.84	127.44	122.16	127.44	733
13 Apr 12	127.20000 -4.80	130.80	127.20	128.52	825
12 Apr 12	132.00000 -1.32	136.44	131.88	133.08	1,458
11 Apr 12	133.31999 +6.24	135.18	126.84	129.36	2,058
10 Apr 12	127.08000 -2.16	131.76	126.72	128.40	6,367
09 Apr 12	129.24001 +2.16	129.24	125.88	126.00	1,400
05 Apr 12	127.08000 -0.24	128.64	127.08	127.56	250
04 Apr 12	127.32000 -1.44	131.28	126.60	127.68	1,033
03 Apr 12	128.75999 -2.16	131.28	126.24	131.28	1,200
02 Apr 12	130.92000 -0.24	133.44	127.80	131.28	3,042
30 Mar 12	131.16000 +3.60	133.32	126.96	127.56	43,067
29 Mar 12	127.56000 -2.64	130.80	126.00	129.36	2,950
28 Mar 12	130.20001 +1.32	130.56	126.24	127.92	1,667
27 Mar 12	128.88000 -1.56	131.40	125.01	131.40	2,633
26 Mar 12	130.44000 -0.72	131.40	126.00	129.48	950
23 Mar 12	131.16000 +3.48	131.40	126.72	126.72	492
22 Mar 12	127.68000 -0.72	129.00	120.72	128.52	1,992
21 Mar 12	128.39999 -4.44	133.80	126.12	132.60	1,675
20 Mar 12	132.84000 +0.60	136.44	131.40	131.88	750
19 Mar 12	132.24001 -0.36	136.80	132.24	133.68	542
16 Mar 12	132.60001 -11.52	146.52	131.40	146.52	4,325
15 Mar 12	144.12000 +12.12	146.83	132.36	132.36	4,475
14 Mar 12	132.00000 -2.40	136.80	130.92	131.64	1,350
13 Mar 12	134.39999 -1.92	138.00	130.81	135.96	1,483
12 Mar 12	136.31999 +1.56	136.68	130.80	136.68	1,133
09 Mar 12	134.75999 +4.92	138.00	128.52	130.20	1,083
08 Mar 12	129.84000 -0.48	143.88	129.60	131.28	2,508
07 Mar 12	130.31999 -2.88	141.60	128.76	135.12	3,292
06 Mar 12	133.20001 -0.72	133.92	129.36	133.92	592
05 Mar 12	133.92000 -6.48	140.40	133.68	140.40	1,442
02 Mar 12	140.39999 +4.80	140.40	132.36	140.04	400
01 Mar 12	135.60001 -3.60	140.40	132.12	140.40	875
29 Feb 12	139.20001 +0.00	140.40	132.36	138.00	258
28 Feb 12	139.20001 +1.20	142.20	132.24	142.20	275
27 Feb 12	138.00000 +7.68	141.84	128.76	141.84	200
24 Feb 12	130.31999 -5.28	138.36	126.00	134.28	875
23 Feb 12	135.60001 +3.00	142.20	131.40	134.76	850
22 Feb 12	132.60001 +0.48	137.28	129.00	132.84	325
21 Feb 12	132.12000 -6.12	139.32	129.36	139.08	367
17 Feb 12	138.24001 -0.72	141.00	137.28	138.60	2,492
16 Feb 12	138.95999 +2.86	141.00	135.48	141.00	758
15 Feb 12	136.10400 -0.58	138.52	132.36	132.36	1,625
14 Feb 12	136.68001 +0.84	138.84	127.56	135.24	2,483
13 Feb 12	135.84000 +5.04	139.56	129.73	136.68	2,900
10 Feb 12	130.79999 +0.24	130.80	124.32	130.56	4,050
09 Feb 12	130.56000 -1.44	133.32	129.60	132.12	1,142
08 Feb 12	132.00000 +0.84	134.16	130.56	130.80	1,308
07 Feb 12	131.16000 -0.12	133.80	128.52	128.52	417
06 Feb 12	131.28000 -2.40	134.16	127.93	134.16	3,900
03 Feb 12	133.68001 +1.68	133.80	130.08	132.60	3,525
02 Feb 12	132.00000 +0.00	134.40	127.80	134.40	5,225
01 Feb 12	132.00000 +0.48	134.28	128.88	134.16	1,008
31 Jan 12	131.52000 -5.28	133.80	120.60	133.20	9,242
30 Jan 12	136.79999 +3.72	136.80	127.44	127.44	7,408
27 Jan 12	133.08000 +0.00	137.64	129.00	132.00	62,317

Verastem Inc

Date	Close $	High $	Low $	Open $	Vol
23 Oct 26	10.04000 -0.02	10.22	9.71	10.09	3,761,590
22 Oct 26	10.06000 +0.85	10.11	9.14	9.20	5,945,077
21 Oct 26	9.21000 -0.13	9.67	9.12	9.41	3,062,179
20 Oct 26	9.34000 +0.72	9.47	8.57	8.62	3,961,464
19 Oct 26	8.62000 -0.03	9.17	8.51	8.58	3,390,086
16 Oct 26	8.65000 -0.58	9.37	8.53	9.23	6,086,250
15 Oct 26	9.23000 +1.52	9.73	7.77	8.04	16,898,604
14 Oct 26	7.71000 +0.26	8.95	6.70	8.00	33,733,184
13 Oct 26	7.45000 -0.80	8.20	7.45	8.15	3,388,593
12 Oct 26	8.25000 -0.13	8.60	8.07	8.42	3,580,881
09 Oct 26	8.38000 +0.27	8.58	7.98	8.12	2,968,775
08 Oct 26	8.11000 -0.16	8.28	7.72	8.20	3,051,369
07 Oct 26	8.26500 +0.52	8.35	7.65	7.77	3,928,351
06 Oct 26	7.75000 -0.25	8.18	7.70	8.08	2,506,930
05 Oct 26	8.00000 +0.30	8.10	7.52	7.74	2,216,362
02 Oct 26	7.70000 -0.20	8.02	7.52	7.95	4,052,172
01 Oct 26	7.90000 -0.15	8.18	7.74	8.00	1,761,815
30 Sep 26	8.05000 +0.13	8.40	7.92	7.98	1,564,626
29 Sep 26	7.92000 +0.15	8.12	7.56	7.78	2,677,140
28 Sep 26	7.77000 +0.03	7.78	7.39	7.59	1,260,367
25 Sep 26	7.74000 -0.06	7.89	7.67	7.86	1,061,072
24 Sep 26	7.80000 -0.38	8.19	7.71	8.10	1,844,643
23 Sep 26	8.18000 -0.19	8.40	7.85	8.37	1,936,674
22 Sep 26	8.37000 +0.38	8.65	8.00	8.04	3,056,451
21 Sep 26	7.99000 +0.55	8.04	7.50	7.54	2,797,001
18 Sep 26	7.44000 -0.11	7.84	7.40	7.58	4,496,691
17 Sep 26	7.55000 +0.23	7.91	7.53	7.58	1,733,761
16 Sep 26	7.32000 -0.02	7.41	7.20	7.35	1,448,746
15 Sep 26	7.34000 -0.17	7.52	7.24	7.48	2,682,744
14 Sep 26	7.51000 +0.19	7.62	7.25	7.36	1,514,025
11 Sep 26	7.32000 -0.30	7.79	7.32	7.70	1,910,701
10 Sep 26	7.62000 -0.32	7.91	7.45	7.91	2,666,153
09 Sep 26	7.94000 -0.14	8.38	7.80	8.01	2,398,903
08 Sep 26	8.08000 -0.12	8.54	7.89	8.20	4,366,392
04 Sep 26	8.20000 +0.22	8.21	7.72	7.91	2,301,509
03 Sep 26	7.98000 -0.04	8.14	7.91	8.03	2,627,109
02 Sep 26	8.02000 +0.41	8.10	7.68	7.70	5,260,669
01 Sep 26	7.61000 +0.39	7.64	7.13	7.19	2,079,540
31 Aug 26	7.22000 +0.00	7.32	7.00	7.20	1,324,422
28 Aug 26	7.22000 -0.16	7.38	7.18	7.32	1,084,374
27 Aug 26	7.38000 -0.01	7.57	7.30	7.38	1,300,293
26 Aug 26	7.39000 +0.31	7.45	6.91	7.08	1,681,472
25 Aug 26	7.08000 +0.22	7.20	6.90	6.93	1,189,160
24 Aug 26	6.86000 -0.03	6.95	6.62	6.90	1,166,440
21 Aug 26	6.89000 +0.07	7.02	6.78	6.88	996,115
20 Aug 26	6.82000 -0.47	7.43	6.63	7.25	2,292,659
19 Aug 26	7.29500 -0.13	7.86	7.20	7.65	2,348,691
18 Aug 26	7.43000 +0.25	7.68	7.18	7.18	2,922,114
17 Aug 26	7.18000 +0.60	7.20	6.45	6.52	2,274,502
14 Aug 26	6.58000 -0.09	6.66	6.44	6.66	1,279,301
13 Aug 26	6.67000 -0.28	7.06	6.64	7.06	1,855,829
12 Aug 26	6.95000 -0.10	7.10	6.89	7.01	1,263,171
11 Aug 26	7.05000 +0.26	7.18	6.62	6.71	2,082,532
10 Aug 26	6.79000 +0.05	6.84	6.34	6.67	2,292,781
07 Aug 26	6.74000 +0.83	7.10	6.02	6.65	4,300,090
06 Aug 26	5.91000 +0.04	6.00	5.73	5.91	2,036,112
05 Aug 26	5.87000 +0.06	5.97	5.78	5.88	1,554,111
04 Aug 26	5.81000 +0.12	5.89	5.64	5.64	1,791,640
03 Aug 26	5.69000 -0.11	5.84	5.58	5.81	1,287,783
31 Jul 26	5.80000 -0.30	6.09	5.54	6.04	1,856,820
30 Jul 26	6.10000 +0.09	6.16	5.70	5.92	1,450,344
29 Jul 26	6.01000 -0.22	6.31	5.82	6.24	2,249,708
28 Jul 26	6.23000 +0.15	6.25	5.94	6.06	1,273,948
27 Jul 26	6.08000 +0.03	6.46	6.07	6.17	2,243,849
24 Jul 26	6.05000 -0.13	6.25	5.84	6.20	2,531,539
23 Jul 26	6.18000 +0.29	6.30	5.75	5.87	2,191,367
22 Jul 26	5.89000 -0.11	6.11	5.74	6.01	1,342,841
21 Jul 26	6.00000 +0.25	6.10	5.70	5.70	2,531,133
20 Jul 26	5.75000 -0.28	6.22	5.71	6.04	2,528,104
17 Jul 26	6.03000 +0.26	6.07	5.55	5.70	3,559,335
16 Jul 26	5.77000 +0.04	5.80	5.51	5.74	1,984,028
15 Jul 26	5.73000 +0.16	5.76	5.30	5.56	2,082,056
14 Jul 26	5.57000 +0.20	5.89	5.28	5.42	3,002,259
13 Jul 26	5.37000 -0.16	5.47	5.10	5.47	2,416,360
10 Jul 26	5.53000 +0.13	5.57	5.06	5.40	2,986,505
09 Jul 26	5.40000 +0.32	5.45	4.95	5.05	5,122,782
08 Jul 26	5.08000 +0.23	5.14	4.67	4.80	4,346,708
07 Jul 26	4.85000 +0.39	4.99	4.30	4.49	2,848,159
06 Jul 26	4.46000 -0.04	4.74	4.41	4.52	1,777,379
02 Jul 26	4.50000 +0.40	4.57	4.07	4.10	2,967,333
01 Jul 26	4.10000 +0.28	4.14	3.84	3.85	2,184,337
30 Jun 26	3.82000 +0.00	4.00	3.74	3.82	3,444,190
29 Jun 26	3.82000 +0.04	4.01	3.76	3.77	2,678,034
26 Jun 26	3.78000 +0.33	3.82	3.43	3.50	8,023,015
25 Jun 26	3.45000 -0.40	3.89	3.43	3.78	4,596,423
24 Jun 26	3.85000 -0.36	4.40	3.83	4.20	2,957,795
23 Jun 26	4.21000 -0.04	4.41	4.15	4.19	2,516,956
22 Jun 26	4.25000 +0.13	4.34	4.09	4.13	1,963,381
18 Jun 26	4.12000 -0.05	4.43	4.11	4.24	4,764,852
17 Jun 26	4.17000 +0.16	4.40	4.09	4.09	2,521,063
16 Jun 26	4.01000 +0.01	4.12	3.85	4.01	1,509,137
15 Jun 26	4.00000 -0.10	4.19	3.93	4.16	2,323,690
12 Jun 26	4.10000 +0.16	4.18	3.94	3.94	1,600,078
11 Jun 26	3.94000 +0.18	4.00	3.67	3.76	1,533,687
10 Jun 26	3.76000 -0.06	3.97	3.73	3.77	2,217,426
09 Jun 26	3.82000 +0.15	3.86	3.55	3.75	3,053,775
08 Jun 26	3.67000 -0.04	3.85	3.62	3.81	1,863,557
05 Jun 26	3.71000 -0.15	3.91	3.68	3.90	3,032,351
04 Jun 26	3.86000 +0.24	4.11	3.73	3.76	3,532,926
03 Jun 26	3.62000 -0.19	3.84	3.58	3.80	2,944,916
02 Jun 26	3.81000 -0.38	4.25	3.79	4.21	3,420,774
01 Jun 26	4.19000 -0.14	4.35	4.13	4.33	1,348,986
29 May 26	4.33000 +0.04	4.41	4.22	4.28	2,104,619
28 May 26	4.29000 +0.04	4.38	4.21	4.21	1,689,000
27 May 26	4.25000 -0.11	4.53	4.19	4.38	2,795,948
26 May 26	4.36000 +0.12	4.50	4.26	4.37	1,736,905
22 May 26	4.24000 -0.03	4.43	4.21	4.27	1,596,343
21 May 26	4.27000 +0.14	4.34	4.00	4.09	2,941,380
20 May 26	4.13000 -0.02	4.30	4.11	4.19	2,131,539
19 May 26	4.15000 -0.11	4.37	4.11	4.25	1,731,057
18 May 26	4.26000 -0.06	4.37	4.23	4.31	1,664,541
15 May 26	4.32000 -0.39	4.75	4.30	4.70	2,188,379
14 May 26	4.71000 -0.01	4.95	4.68	4.71	1,736,012
13 May 26	4.72000 +0.09	4.78	4.49	4.60	1,911,253
12 May 26	4.63000 -0.25	5.00	4.62	4.93	2,266,513
11 May 26	4.88000 -0.01	5.29	4.86	4.89	3,078,499
08 May 26	4.89000 -0.77	5.54	4.75	5.45	7,121,733
07 May 26	5.66000 -0.35	6.05	5.63	5.98	2,749,815
06 May 26	6.01000 +0.05	6.10	5.90	5.93	1,891,676
05 May 26	5.96000 +0.01	6.08	5.82	6.00	1,074,957
04 May 26	5.95000 +0.11	6.04	5.82	5.82	1,815,531
01 May 26	5.84000 +0.38	5.89	5.35	5.42	2,039,177
30 Apr 26	5.46000 +0.06	5.56	5.38	5.49	1,580,207
29 Apr 26	5.40000 -0.06	5.46	5.18	5.46	2,837,676
28 Apr 26	5.46000 -0.08	5.73	5.37	5.53	1,918,613
27 Apr 26	5.54000 -0.37	6.04	5.53	5.83	1,371,064
24 Apr 26	5.91000 -0.32	6.30	5.88	6.26	1,692,116
23 Apr 26	6.23000 +0.16	6.26	6.01	6.09	2,407,532
22 Apr 26	6.07000 +0.02	6.49	6.05	6.09	1,592,530
21 Apr 26	6.05000 -0.47	6.53	5.91	6.53	1,735,324
20 Apr 26	6.52000 -0.06	6.65	6.24	6.60	1,954,399
17 Apr 26	6.58000 +0.24	6.80	6.36	6.50	2,524,372
16 Apr 26	6.34000 +0.01	6.50	6.18	6.33	2,652,599
15 Apr 26	6.33000 +0.19	6.58	6.22	6.30	2,016,996
14 Apr 26	6.14000 +0.48	6.14	5.68	5.69	3,503,907
13 Apr 26	5.66000 +0.35	5.82	5.30	5.30	2,346,012
10 Apr 26	5.31000 -0.28	5.64	5.23	5.58	1,600,869
09 Apr 26	5.59000 +0.14	5.72	5.34	5.41	1,610,681
08 Apr 26	5.45000 +0.00	5.86	5.37	5.69	1,214,887
07 Apr 26	5.45000 -0.03	5.49	5.20	5.39	1,141,925
06 Apr 26	5.48000 -0.15	5.74	5.46	5.64	1,314,458
02 Apr 26	5.63000 +0.08	5.82	5.33	5.41	1,835,510
01 Apr 26	5.55000 +0.25	5.56	5.20	5.41	2,926,418
31 Mar 26	5.30000 +0.45	5.38	4.92	4.92	3,579,347
30 Mar 26	4.85000 -0.19	5.09	4.80	5.03	2,300,481
27 Mar 26	5.04000 -0.25	5.29	4.93	5.29	1,653,230
26 Mar 26	5.29000 +0.20	5.43	5.00	5.02	2,174,192
25 Mar 26	5.09000 +0.16	5.22	4.97	5.01	2,402,938
24 Mar 26	4.93000 -0.46	5.39	4.86	5.33	4,260,766
23 Mar 26	5.39000 -0.14	5.69	5.34	5.63	1,822,745
20 Mar 26	5.53000 -0.29	5.91	5.44	5.74	3,828,134
19 Mar 26	5.82000 +0.26	5.97	5.31	5.47	2,185,179
18 Mar 26	5.56000 -0.11	5.88	5.45	5.67	1,838,543
17 Mar 26	5.67000 -0.14	5.82	5.58	5.82	1,790,985
16 Mar 26	5.81000 +0.21	5.85	5.48	5.61	4,233,785
13 Mar 26	5.60000 -0.24	6.00	5.58	5.88	2,035,436
12 Mar 26	5.84000 -0.35	6.19	5.82	6.19	1,991,757
11 Mar 26	6.19000 -0.20	6.47	6.16	6.36	937,331
10 Mar 26	6.39000 +0.09	6.63	6.25	6.44	899,699
09 Mar 26	6.30000 -0.08	6.79	6.13	6.23	1,696,193
06 Mar 26	6.38000 +0.23	6.55	5.88	5.99	2,025,702
05 Mar 26	6.15000 +0.34	6.41	5.80	5.95	2,681,143
04 Mar 26	5.81000 +0.13	5.85	5.58	5.74	2,328,419
03 Mar 26	5.68000 -0.14	5.84	5.58	5.73	1,182,415
02 Mar 26	5.82000 +0.10	5.89	5.55	5.64	1,104,200
27 Feb 26	5.72000 +0.00	5.77	5.61	5.63	849,245
26 Feb 26	5.72000 -0.11	5.84	5.53	5.82	981,185
25 Feb 26	5.83000 -0.07	6.02	5.82	5.90	731,660
24 Feb 26	5.90000 +0.20	5.99	5.66	5.71	996,011
23 Feb 26	5.70000 -0.23	6.01	5.65	5.90	989,106
20 Feb 26	5.93000 -0.01	6.06	5.80	5.85	1,993,519
19 Feb 26	5.94000 +0.23	5.97	5.65	5.73	2,102,583
18 Feb 26	5.71000 -0.15	5.97	5.69	5.87	1,482,459
17 Feb 26	5.86000 +0.04	5.99	5.73	5.83	1,761,524
13 Feb 26	5.82000 -0.02	6.20	5.80	5.89	2,275,984
12 Feb 26	5.84000 -0.50	6.36	5.80	6.34	1,567,138
11 Feb 26	6.34000 +0.06	6.40	6.01	6.28	819,394
10 Feb 26	6.28000 -0.37	6.65	6.26	6.65	924,695
09 Feb 26	6.65000 -0.02	6.80	6.45	6.68	1,141,139
06 Feb 26	6.67000 +0.39	6.76	6.36	6.36	1,278,613
05 Feb 26	6.28000 -0.51	7.05	6.26	6.77	1,842,957
04 Feb 26	6.79000 +0.49	7.00	6.42	6.42	4,782,898
03 Feb 26	6.30000 +0.05	6.38	6.10	6.20	1,036,191
02 Feb 26	6.25000 +0.15	6.25	6.01	6.06	1,254,018
30 Jan 26	6.10000 -0.31	6.44	6.08	6.38	1,482,279
29 Jan 26	6.41000 +0.18	6.48	6.15	6.21	1,271,661
28 Jan 26	6.23000 -0.27	6.50	6.11	6.49	1,290,678
27 Jan 26	6.50000 +0.26	6.53	6.19	6.23	1,225,817
26 Jan 26	6.24000 -0.14	6.48	6.14	6.30	1,545,606
23 Jan 26	6.38000 -0.31	6.75	6.36	6.67	1,974,895
22 Jan 26	6.69000 +0.33	6.78	6.33	6.40	2,627,971
21 Jan 26	6.36000 -0.29	6.77	6.31	6.62	1,257,073
20 Jan 26	6.65000 -0.03	6.95	6.45	6.60	1,505,043
16 Jan 26	6.68000 +0.08	6.96	6.50	6.65	2,044,719
15 Jan 26	6.60000 -0.19	7.03	6.56	6.81	2,394,364
14 Jan 26	6.79000 -0.41	7.26	6.74	7.16	1,969,070
13 Jan 26	7.20000 +0.09	7.25	6.91	7.12	1,094,196
12 Jan 26	7.11000 -0.68	7.74	7.01	7.74	2,442,919
09 Jan 26	7.79000 -0.08	8.35	7.74	8.12	2,173,566
08 Jan 26	7.87000 +0.23	8.13	7.49	7.50	3,039,876
07 Jan 26	7.64000 +0.76	8.88	6.90	6.92	7,017,166
06 Jan 26	6.88000 +0.01	7.07	6.74	6.83	1,190,736
05 Jan 26	6.87000 -0.36	7.37	6.68	7.29	1,950,666
02 Jan 26	7.23000 -0.49	7.76	7.18	7.74	1,253,258
31 Dec 25	7.72000 +0.18	7.77	7.47	7.54	990,086
30 Dec 25	7.54000 -0.22	7.79	7.47	7.67	1,305,755
29 Dec 25	7.76000 -0.30	8.03	7.68	7.97	993,735
26 Dec 25	8.06000 +0.19	8.14	7.71	7.80	891,686
24 Dec 25	7.87000 -0.06	8.08	7.77	7.86	643,804
23 Dec 25	7.93000 +0.03	7.99	7.77	7.85	1,095,616
22 Dec 25	7.90000 +0.14	8.23	7.70	7.72	1,686,205
19 Dec 25	7.76000 +0.01	8.06	7.59	7.76	5,444,598
18 Dec 25	7.75000 -0.21	8.25	7.70	8.09	1,799,941
17 Dec 25	7.96000 -0.68	8.72	7.80	8.64	3,140,310
16 Dec 25	8.64000 -0.63	9.44	8.52	9.14	1,806,380
15 Dec 25	9.27000 -0.34	9.91	9.23	9.72	1,266,508
12 Dec 25	9.61000 +0.18	9.85	9.13	9.35	1,607,851
11 Dec 25	9.43000 -0.58	10.03	9.35	10.00	1,222,941
10 Dec 25	10.01000 -0.11	10.27	9.81	10.07	1,463,443
09 Dec 25	10.12000 -0.13	10.31	9.95	10.25	1,774,071
08 Dec 25	10.25000 -0.11	10.50	9.95	10.50	1,482,372
05 Dec 25	10.36000 -0.24	10.70	10.31	10.61	851,664
04 Dec 25	10.60000 +0.54	10.66	9.97	9.99	1,736,695
03 Dec 25	10.06000 +0.28	10.24	9.66	9.85	1,325,250
02 Dec 25	9.78000 -0.56	10.40	9.73	10.32	1,562,724
01 Dec 25	10.34000 -0.30	10.50	10.28	10.39	2,248,127
28 Nov 25	10.64000 +0.01	10.79	10.48	10.79	649,618
26 Nov 25	10.63000 +0.38	10.82	10.16	10.32	1,644,299
25 Nov 25	10.25000 +0.41	10.43	9.90	10.00	1,820,290
24 Nov 25	9.84000 -0.16	10.45	9.57	10.00	7,064,096
21 Nov 25	10.00000 +0.19	10.14	9.41	9.69	2,457,902
20 Nov 25	9.81000 +0.54	9.97	9.30	9.60	2,456,866
19 Nov 25	9.27000 +0.00	9.70	9.06	9.26	2,297,449
18 Nov 25	9.27000 +0.12	9.42	8.55	9.10	2,056,783
17 Nov 25	9.15000 +1.59	9.34	7.47	7.58	4,389,681
14 Nov 25	7.55500 -0.55	7.78	7.29	7.55	2,806,382
13 Nov 25	8.11000 -0.40	8.51	8.10	8.47	938,469
12 Nov 25	8.51000 +0.06	8.86	8.37	8.50	1,177,862
11 Nov 25	8.45000 +0.20	8.51	8.11	8.25	1,332,741
10 Nov 25	8.25000 +0.18	8.42	8.07	8.28	1,223,689
07 Nov 25	8.07000 +0.14	8.07	7.55	7.84	1,324,992
06 Nov 25	7.93000 -0.23	8.29	7.73	8.20	2,547,293
05 Nov 25	8.16000 +0.25	8.55	7.99	8.10	3,572,299
04 Nov 25	7.91000 -1.99	9.28	7.55	9.11	8,509,038
03 Nov 25	9.90000 +0.45	10.09	9.29	9.36	2,899,360
31 Oct 25	9.45000 +0.22	9.47	9.10	9.22	1,670,281
30 Oct 25	9.23000 +0.43	9.43	8.73	8.82	3,023,376
29 Oct 25	8.80000 -0.05	9.03	8.58	8.91	1,452,079
28 Oct 25	8.85000 +0.13	9.16	8.50	8.70	2,102,051
27 Oct 25	8.72000 +0.77	9.01	8.05	8.05	4,430,547
24 Oct 25	7.95000 +0.14	8.36	7.75	7.92	1,628,362
23 Oct 25	7.81000 -0.05	7.94	7.70	7.85	1,500,303
22 Oct 25	7.86000 -0.13	7.99	7.60	7.95	2,304,502
21 Oct 25	7.99000 -0.03	8.20	7.68	8.00	2,674,839
20 Oct 25	8.02000 -1.20	9.02	6.98	9.00	7,135,072
17 Oct 25	9.22000 -0.29	9.38	9.04	9.32	1,374,695
16 Oct 25	9.51000 +0.11	9.90	9.34	9.56	2,337,813
15 Oct 25	9.40000 +0.40	9.45	8.92	8.95	1,984,486
14 Oct 25	9.00000 -0.29	9.36	8.77	9.13	1,629,779
13 Oct 25	9.29000 +0.72	9.40	8.53	8.65	1,942,706
10 Oct 25	8.57000 -0.67	9.30	8.55	9.26	2,114,081
09 Oct 25	9.24000 +0.30	9.36	8.69	8.90	3,130,916
08 Oct 25	8.94000 -0.06	9.46	8.86	9.09	1,955,368
07 Oct 25	9.00000 +0.39	9.14	8.62	8.63	1,758,582
06 Oct 25	8.61000 -0.09	8.86	8.49	8.72	1,199,410
03 Oct 25	8.70000 -0.29	9.26	8.68	9.01	1,535,921
02 Oct 25	8.99000 +0.19	9.07	8.78	8.85	1,034,939
01 Oct 25	8.80000 -0.03	9.07	8.71	8.79	1,128,033
30 Sep 25	8.83000 +0.19	8.91	8.54	8.65	1,240,386
29 Sep 25	8.64000 -0.25	9.04	8.60	8.98	1,838,526
26 Sep 25	8.89000 +0.28	8.99	8.50	8.62	1,171,499
25 Sep 25	8.61000 +0.00	8.76	8.35	8.47	1,467,105
24 Sep 25	8.61000 -0.58	9.27	8.59	9.23	1,612,822
23 Sep 25	9.19000 +0.06	9.43	9.05	9.22	2,170,664
22 Sep 25	9.13000 +0.08	9.23	8.75	9.08	2,518,212
19 Sep 25	9.05000 -0.49	9.51	8.93	9.44	2,935,683
18 Sep 25	9.54000 +0.10	9.67	9.32	9.60	1,298,913
17 Sep 25	9.44000 +0.31	9.78	9.10	9.10	2,000,345
16 Sep 25	9.13000 -0.69	10.06	9.11	9.79	1,839,896
15 Sep 25	9.82000 +0.10	9.95	9.40	9.78	1,895,990
12 Sep 25	9.72000 +0.37	9.84	9.25	9.27	1,767,040
11 Sep 25	9.35000 -0.53	10.04	9.32	9.89	1,555,307
10 Sep 25	9.88000 -0.04	10.00	8.97	9.92	3,119,938
09 Sep 25	9.92000 -0.31	10.61	9.79	10.16	2,205,092
08 Sep 25	10.23000 -0.54	10.77	10.11	10.64	2,052,244
05 Sep 25	10.77000 +0.21	11.24	10.57	10.75	3,998,752
04 Sep 25	10.56000 +1.06	10.63	9.53	9.59	3,981,441
03 Sep 25	9.50000 +0.28	9.60	9.00	9.09	2,859,491
02 Sep 25	9.22000 -0.03	9.55	9.00	9.00	1,814,460
29 Aug 25	9.25000 +0.02	9.32	8.96	9.26	1,457,992
28 Aug 25	9.23000 -0.06	9.37	8.90	9.30	2,195,839
27 Aug 25	9.29000 +0.39	9.43	8.84	8.84	2,610,396
26 Aug 25	8.90000 -0.08	9.18	8.70	9.18	1,822,002
25 Aug 25	8.98000 -0.10	9.34	8.86	9.08	3,368,342
22 Aug 25	9.08000 +0.45	9.40	8.55	8.63	4,817,670
21 Aug 25	8.63000 +0.31	8.78	8.27	8.27	2,966,373
20 Aug 25	8.32000 +0.53	8.34	7.55	7.83	4,156,757
19 Aug 25	7.79000 -0.18	8.03	7.70	7.97	1,829,939
18 Aug 25	7.97000 -0.25	8.30	7.91	8.24	1,357,039
15 Aug 25	8.22000 +0.49	8.30	7.51	7.53	2,848,616
14 Aug 25	7.73000 -0.29	8.36	7.44	8.26	3,663,285
13 Aug 25	8.02000 -0.19	8.76	8.01	8.30	4,823,028
12 Aug 25	8.21000 +0.51	8.30	7.48	7.70	3,614,041
11 Aug 25	7.70000 +0.96	7.81	6.77	6.96	6,975,514
08 Aug 25	6.74000 +1.12	6.88	5.59	5.60	3,891,106
07 Aug 25	5.62000 -0.10	5.76	5.43	5.67	2,447,610
06 Aug 25	5.72000 -0.25	6.03	5.55	6.03	1,857,770
05 Aug 25	5.97000 -0.04	6.04	5.80	5.96	1,003,506
04 Aug 25	6.01000 -0.07	6.09	5.82	6.05	1,087,273
01 Aug 25	6.08000 -0.09	6.33	5.88	6.00	2,022,797
31 Jul 25	6.17000 -0.06	6.45	6.04	6.17	2,739,192
30 Jul 25	6.23000 -0.06	6.78	6.12	6.34	3,781,657
29 Jul 25	6.29000 +0.27	6.32	5.78	6.07	2,841,051
28 Jul 25	6.02000 -0.12	6.30	5.91	6.17	2,346,664
25 Jul 25	6.14000 +0.85	6.29	5.15	5.30	6,762,541
24 Jul 25	5.29000 -0.06	5.61	5.29	5.43	2,095,314
23 Jul 25	5.35000 +0.08	5.62	5.26	5.31	2,823,393
22 Jul 25	5.27000 +0.17	5.30	4.86	5.10	1,808,124
21 Jul 25	5.10000 -0.06	5.56	5.05	5.25	2,461,407
18 Jul 25	5.16000 +0.05	5.57	5.13	5.17	2,413,102
17 Jul 25	5.11000 -0.14	5.32	5.03	5.28	1,258,687
16 Jul 25	5.25000 +0.36	5.28	4.81	4.92	1,527,831
15 Jul 25	4.89000 -0.07	5.04	4.80	4.98	1,666,384
14 Jul 25	4.96000 +0.28	4.98	4.63	4.73	1,729,901
11 Jul 25	4.68500 -0.05	4.75	4.58	4.72	1,213,600
10 Jul 25	4.74000 -0.07	4.82	4.63	4.82	1,592,572
09 Jul 25	4.81000 +0.10	4.90	4.65	4.77	1,974,239
08 Jul 25	4.71000 +0.02	4.77	4.60	4.71	1,376,471
07 Jul 25	4.69000 -0.11	4.93	4.69	4.72	2,224,296
03 Jul 25	4.80000 -0.05	4.98	4.66	4.87	1,675,023
02 Jul 25	4.85000 +0.56	5.06	4.21	4.31	5,316,058
01 Jul 25	4.29000 +0.14	4.53	4.09	4.16	2,718,948
30 Jun 25	4.15000 +0.00	4.23	4.01	4.15	2,369,118
27 Jun 25	4.15000 -0.01	4.29	4.04	4.14	5,150,751
26 Jun 25	4.16000 -0.14	4.36	4.14	4.33	3,175,916
25 Jun 25	4.30000 -0.26	4.53	4.26	4.52	2,548,063
24 Jun 25	4.56000 -0.06	4.91	4.54	4.71	2,541,132
23 Jun 25	4.62000 -0.31	4.92	4.43	4.88	2,914,241
20 Jun 25	4.93000 -0.26	5.24	4.91	5.24	7,282,732
18 Jun 25	5.19000 -0.12	5.43	5.16	5.30	1,609,531
17 Jun 25	5.31000 -0.33	5.70	5.27	5.61	1,845,833
16 Jun 25	5.64000 +0.04	5.70	5.48	5.68	959,602
13 Jun 25	5.60000 -0.28	5.84	5.58	5.78	1,298,078
12 Jun 25	5.88000 -0.09	6.01	5.81	5.88	1,619,675
11 Jun 25	5.97000 -0.15	6.30	5.97	6.22	1,470,210
10 Jun 25	6.12000 +0.01	6.31	6.06	6.06	896,583
09 Jun 25	6.11000 -0.31	6.48	6.07	6.45	1,088,280
06 Jun 25	6.42000 +0.24	6.62	6.18	6.30	1,556,444
05 Jun 25	6.18000 +0.01	6.23	5.89	6.23	1,194,808
04 Jun 25	6.17000 +0.27	6.33	5.88	5.90	1,959,912
03 Jun 25	5.90000 -0.12	6.14	5.72	6.03	2,626,748
02 Jun 25	6.02000 -1.50	7.88	5.80	7.60	10,489,915
30 May 25	7.52000 -0.25	7.77	7.16	7.70	1,509,160
29 May 25	7.77000 +0.16	8.02	7.68	7.68	1,367,823
28 May 25	7.61000 -0.91	8.65	7.60	8.56	2,228,212
27 May 25	8.52000 +0.21	9.10	8.32	8.50	3,300,750
23 May 25	8.31000 +0.83	8.34	6.78	7.12	5,294,125
22 May 25	7.48000 -0.13	7.88	7.41	7.72	2,066,734
21 May 25	7.61000 -0.42	8.11	7.57	7.95	1,868,941
20 May 25	8.03000 +0.28	8.45	7.74	7.86	2,397,079
19 May 25	7.75000 +0.16	7.82	7.17	7.42	1,178,305
16 May 25	7.59000 -0.34	8.02	7.49	7.90	2,052,522
15 May 25	7.93000 +0.80	7.95	6.97	7.10	1,676,255
14 May 25	7.13000 -0.33	8.35	6.93	7.44	2,245,060
13 May 25	7.46000 +0.17	7.73	6.92	7.27	2,903,372
12 May 25	7.29000 +0.12	7.36	6.53	7.17	2,117,007
09 May 25	7.17000 +0.23	7.56	6.96	7.15	2,613,619
08 May 25	6.94000 +0.25	8.00	6.50	6.61	3,563,372
07 May 25	6.69000 +0.16	6.71	6.35	6.61	669,517
06 May 25	6.53000 -0.48	7.01	6.50	6.96	1,247,311
05 May 25	7.01000 -0.42	7.34	6.75	7.34	1,025,833
02 May 25	7.43000 +0.00	7.61	7.32	7.48	575,609
01 May 25	7.43000 -0.06	7.56	7.05	7.53	1,058,280
30 Apr 25	7.49000 +0.52	7.69	6.82	6.88	1,622,918
29 Apr 25	6.97000 -0.02	7.46	6.84	7.00	2,978,438
28 Apr 25	6.99000 -0.51	7.85	6.85	7.62	2,156,603
25 Apr 25	7.50000 +0.00	8.12	7.46	7.86	1,801,246
24 Apr 25	7.50000 +0.38	7.59	7.08	7.09	1,351,238
23 Apr 25	7.12000 +0.08	7.48	6.88	7.32	1,120,759
22 Apr 25	7.04000 +0.83	7.13	6.33	6.33	1,557,968
21 Apr 25	6.21000 +0.47	6.28	5.70	5.70	1,016,243
17 Apr 25	5.74000 +0.78	5.86	4.91	4.96	1,157,849
16 Apr 25	4.96000 +0.15	4.97	4.69	4.76	468,391
15 Apr 25	4.81000 +0.03	5.12	4.75	4.75	756,766
14 Apr 25	4.78000 +0.14	4.91	4.68	4.81	460,231
11 Apr 25	4.64000 +0.12	4.66	4.34	4.56	824,140
10 Apr 25	4.52000 -0.76	5.35	4.47	5.32	1,503,397
09 Apr 25	5.28000 +0.64	5.30	4.48	4.60	1,530,542
08 Apr 25	4.64500 -0.45	5.37	4.59	5.24	847,347
07 Apr 25	5.10000 -0.06	5.15	4.73	4.80	839,675
04 Apr 25	5.16000 -0.54	5.57	4.93	5.41	808,819
03 Apr 25	5.70000 -0.14	5.77	5.39	5.57	764,742
02 Apr 25	5.84000 +0.02	6.09	5.46	5.75	824,872
01 Apr 25	5.82000 -0.21	6.33	5.82	6.00	1,611,877
31 Mar 25	6.03000 -0.16	6.11	5.68	6.00	1,017,057
28 Mar 25	6.19000 -0.54	6.72	6.11	6.70	810,948
27 Mar 25	6.73000 +0.33	6.89	6.28	6.28	815,554
26 Mar 25	6.40000 -0.17	6.65	6.01	6.58	695,924
25 Mar 25	6.57000 -0.31	6.96	6.41	6.78	652,611
24 Mar 25	6.88000 +0.23	7.11	6.83	7.06	703,939
21 Mar 25	6.65000 -0.17	6.79	6.26	6.71	911,785
20 Mar 25	6.82000 -0.16	7.05	6.71	6.94	472,957
19 Mar 25	6.98000 +0.27	7.04	6.66	6.70	454,056
18 Mar 25	6.71000 -0.52	7.22	6.70	7.12	615,607
17 Mar 25	7.23000 +0.27	7.30	6.90	6.91	576,860
14 Mar 25	6.96000 -0.25	7.50	6.95	7.39	424,248
13 Mar 25	7.21000 -0.32	7.57	7.06	7.46	700,688
12 Mar 25	7.53000 +0.38	7.59	7.18	7.18	1,711,193
11 Mar 25	7.15000 +0.03	7.32	6.95	7.08	793,345
10 Mar 25	7.12000 +0.12	7.50	6.84	6.87	1,556,043
07 Mar 25	7.00000 +0.04	7.20	6.67	6.90	1,262,843
06 Mar 25	6.96000 +0.96	7.13	5.81	5.90	2,211,422
05 Mar 25	6.00000 +0.10	6.10	5.79	6.00	1,077,800
04 Mar 25	5.90000 +0.36	6.05	5.40	5.42	2,427,932
03 Mar 25	5.54000 -0.05	5.74	5.52	5.66	550,293
28 Feb 25	5.59500 +0.16	5.66	5.30	5.36	308,348
27 Feb 25	5.43000 +0.02	5.54	5.39	5.45	249,527
26 Feb 25	5.41000 -0.04	5.49	5.33	5.45	260,551
25 Feb 25	5.45000 -0.11	5.57	5.34	5.56	522,040
24 Feb 25	5.56000 -0.12	5.74	5.47	5.68	400,924
21 Feb 25	5.68000 +0.11	5.87	5.55	5.64	503,207
20 Feb 25	5.57000 -0.08	5.66	5.48	5.66	472,249
19 Feb 25	5.65000 -0.09	5.78	5.57	5.74	455,795
18 Feb 25	5.74000 -0.23	6.03	5.64	5.98	514,420
14 Feb 25	5.97000 -0.14	6.16	5.87	6.14	408,956
13 Feb 25	6.11000 +0.03	6.15	5.96	6.09	361,607
12 Feb 25	6.08000 +0.34	6.09	5.60	5.65	427,984
11 Feb 25	5.74000 +0.04	5.76	5.41	5.53	448,230
10 Feb 25	5.70000 -0.09	5.87	5.50	5.87	758,086
07 Feb 25	5.79000 -0.30	6.11	5.76	6.09	564,176
06 Feb 25	6.09000 +0.14	6.13	5.80	5.93	503,095
05 Feb 25	5.95000 +0.08	6.16	5.77	5.90	518,428
04 Feb 25	5.87000 +0.16	5.91	5.60	5.71	652,915
03 Feb 25	5.71000 -0.37	5.98	5.66	5.78	551,431
31 Jan 25	6.08000 -0.14	6.49	6.01	6.32	832,970
30 Jan 25	6.22000 +0.19	6.28	5.86	6.04	890,649
29 Jan 25	6.03000 +0.21	6.25	5.77	5.77	1,166,620
28 Jan 25	5.82000 +0.13	5.86	5.58	5.70	941,977
27 Jan 25	5.69000 -0.23	6.06	5.41	5.78	997,788
24 Jan 25	5.92000 +0.33	5.97	5.44	5.61	751,662
23 Jan 25	5.59000 +0.07	5.76	5.40	5.42	863,581
22 Jan 25	5.52000 +0.13	5.61	5.21	5.35	953,575
21 Jan 25	5.39000 +0.06	5.69	5.27	5.40	819,837
17 Jan 25	5.33000 +0.05	5.42	5.12	5.31	698,353
16 Jan 25	5.28000 -0.03	5.44	5.08	5.31	623,340
15 Jan 25	5.31000 +0.27	5.47	5.14	5.23	652,789
14 Jan 25	5.04000 -0.30	5.65	5.01	5.40	867,375
13 Jan 25	5.34000 -0.39	6.02	5.20	5.76	1,152,423
10 Jan 25	5.73000 -0.17	5.75	5.41	5.68	974,944
08 Jan 25	5.90000 -0.64	6.70	5.89	6.56	1,221,386
07 Jan 25	6.54000 -0.18	6.72	6.02	6.69	1,897,185
06 Jan 25	6.72000 -0.28	7.14	6.53	7.14	2,060,334
03 Jan 25	7.00000 +0.51	7.26	6.22	6.52	3,643,748
02 Jan 25	6.49000 +1.32	6.78	4.95	5.13	8,276,687
31 Dec 24	5.17000 +1.50	5.54	4.51	4.91	15,141,473
30 Dec 24	3.67000 -0.04	3.82	3.45	3.62	2,037,253
27 Dec 24	3.71000 -0.23	4.01	3.71	3.92	1,111,012
26 Dec 24	3.94000 +0.04	4.27	3.82	3.87	2,006,127
24 Dec 24	3.90000 -0.06	3.98	3.84	3.94	379,631
23 Dec 24	3.96000 -0.23	4.29	3.95	4.21	617,801
20 Dec 24	4.19000 -0.25	4.55	4.19	4.37	1,803,155
19 Dec 24	4.44000 +0.18	4.53	4.19	4.46	471,104
18 Dec 24	4.26000 -0.34	4.85	4.18	4.74	790,661
17 Dec 24	4.60000 -0.08	4.80	4.57	4.68	424,919
16 Dec 24	4.68000 +0.20	4.82	4.49	4.60	358,361
13 Dec 24	4.48000 -0.02	4.63	4.31	4.43	529,855
12 Dec 24	4.50000 -0.41	4.85	4.39	4.85	672,108
11 Dec 24	4.91000 -0.09	5.10	4.88	5.05	496,140
10 Dec 24	5.00000 -0.49	5.50	4.94	5.46	1,139,796
09 Dec 24	5.49000 -0.16	5.74	5.34	5.60	638,262
06 Dec 24	5.65000 +0.40	6.05	5.23	5.25	1,031,645
05 Dec 24	5.25000 -0.24	5.49	5.09	5.46	696,871
04 Dec 24	5.49000 +0.10	5.56	5.30	5.39	662,995
03 Dec 24	5.39000 -0.13	6.01	5.27	5.51	2,704,970
02 Dec 24	5.52000 +0.18	5.70	5.11	5.40	1,950,475
29 Nov 24	5.34000 +0.77	5.49	4.61	4.61	1,537,733
27 Nov 24	4.57000 +0.52	4.77	4.08	4.11	2,795,805
26 Nov 24	4.05000 +0.14	4.24	3.92	3.92	781,447
25 Nov 24	3.91000 -0.09	4.24	3.91	4.03	750,031
22 Nov 24	4.00000 +0.07	4.14	3.81	3.93	693,986
21 Nov 24	3.93000 +0.14	4.15	3.72	3.80	868,113
20 Nov 24	3.79000 -0.17	4.00	3.74	3.96	457,782
19 Nov 24	3.96000 +0.14	4.03	3.71	3.77	602,217
18 Nov 24	3.82000 -0.17	4.03	3.76	4.00	704,407
15 Nov 24	3.99000 -0.14	4.28	3.89	4.13	1,098,650
14 Nov 24	4.13000 +0.03	4.18	3.92	4.15	800,585
13 Nov 24	4.10000 -0.30	4.48	4.00	4.43	949,712
12 Nov 24	4.40000 -0.06	4.80	4.24	4.38	2,080,598
11 Nov 24	4.46000 +0.51	4.49	3.97	3.99	1,898,268
08 Nov 24	3.95000 +0.35	3.97	3.56	3.64	1,723,950
07 Nov 24	3.60000 -0.27	3.88	3.48	3.72	767,266
06 Nov 24	3.87000 +0.13	3.95	3.72	3.85	606,100
05 Nov 24	3.74000 -0.16	3.91	3.66	3.85	743,477
04 Nov 24	3.90000 -0.02	3.99	3.76	3.95	659,660
01 Nov 24	3.92000 +0.16	4.00	3.77	3.84	719,595
31 Oct 24	3.76000 +0.02	3.88	3.62	3.76	762,231
30 Oct 24	3.74000 +0.14	3.97	3.54	3.54	1,386,807
29 Oct 24	3.60000 +0.21	3.76	3.33	3.36	1,169,606
28 Oct 24	3.39000 +0.21	3.45	3.19	3.19	994,688
25 Oct 24	3.18000 -0.11	3.44	3.17	3.30	442,375
24 Oct 24	3.29000 +0.01	3.35	3.11	3.23	740,094
23 Oct 24	3.28000 -0.14	3.42	3.20	3.42	837,898
22 Oct 24	3.42000 -0.15	3.58	3.25	3.56	987,473
21 Oct 24	3.57000 +0.61	3.76	2.95	3.00	3,213,748
18 Oct 24	2.96000 +0.30	2.96	2.54	2.66	1,932,087
17 Oct 24	2.66000 -0.67	3.18	2.54	3.18	4,371,786
16 Oct 24	3.33000 +0.20	3.39	3.13	3.13	1,126,629
15 Oct 24	3.13000 +0.13	3.24	2.93	2.98	941,388
14 Oct 24	3.00000 +0.03	3.04	2.95	2.99	506,991
11 Oct 24	2.97000 -0.01	3.06	2.93	2.98	540,894
10 Oct 24	2.98000 -0.02	3.00	2.90	2.94	430,204
09 Oct 24	3.00000 +0.08	3.03	2.90	3.00	878,335
08 Oct 24	2.92000 +0.06	2.94	2.83	2.85	385,516
07 Oct 24	2.86000 -0.01	2.96	2.85	2.87	343,734
04 Oct 24	2.87000 +0.10	2.92	2.81	2.85	458,996
03 Oct 24	2.77000 -0.14	2.90	2.76	2.87	383,038
02 Oct 24	2.91000 +0.09	2.95	2.76	2.83	678,868
01 Oct 24	2.82000 -0.17	3.01	2.78	3.00	563,385
30 Sep 24	2.99000 +0.30	3.02	2.80	2.80	1,451,651
27 Sep 24	2.69000 +0.08	2.74	2.65	2.67	329,071
26 Sep 24	2.61000 -0.02	2.70	2.61	2.67	337,444
25 Sep 24	2.63000 -0.05	2.73	2.61	2.68	382,512
24 Sep 24	2.68000 -0.06	2.78	2.65	2.74	359,225
23 Sep 24	2.74000 -0.14	2.90	2.64	2.90	570,458
20 Sep 24	2.88000 +0.05	2.99	2.74	2.83	2,214,578
19 Sep 24	2.83000 +0.12	2.88	2.73	2.82	479,151
18 Sep 24	2.71000 -0.07	2.89	2.71	2.77	346,916
17 Sep 24	2.78000 +0.05	2.88	2.70	2.75	342,908
16 Sep 24	2.73000 -0.08	2.84	2.71	2.84	314,991
13 Sep 24	2.81000 +0.04	2.85	2.75	2.78	270,974
12 Sep 24	2.77000 -0.03	2.82	2.67	2.79	236,530
11 Sep 24	2.80000 +0.07	2.81	2.65	2.74	439,071
10 Sep 24	2.73000 +0.22	2.77	2.46	2.51	934,173
09 Sep 24	2.51000 +0.11	2.59	2.40	2.40	537,561
06 Sep 24	2.40000 +0.00	2.45	2.34	2.40	413,484
05 Sep 24	2.40000 -0.04	2.45	2.39	2.43	244,895
04 Sep 24	2.44000 +0.02	2.47	2.36	2.43	428,948
03 Sep 24	2.42000 -0.08	2.57	2.36	2.49	474,080
30 Aug 24	2.50000 +0.04	2.52	2.38	2.48	369,067
29 Aug 24	2.46000 +0.03	2.57	2.43	2.45	399,983
28 Aug 24	2.43000 -0.04	2.47	2.36	2.43	310,025
27 Aug 24	2.47000 -0.14	2.60	2.42	2.59	489,500
26 Aug 24	2.61000 +0.15	2.64	2.44	2.44	826,218
23 Aug 24	2.46000 +0.06	2.55	2.40	2.41	459,795
22 Aug 24	2.40000 -0.10	2.51	2.39	2.50	261,146
21 Aug 24	2.50000 +0.05	2.53	2.35	2.47	439,676
20 Aug 24	2.45000 -0.04	2.53	2.37	2.50	444,957
19 Aug 24	2.49000 +0.19	2.53	2.32	2.33	438,457
16 Aug 24	2.30000 -0.03	2.33	2.24	2.33	313,129
15 Aug 24	2.33000 +0.06	2.45	2.32	2.32	422,677
14 Aug 24	2.27000 -0.22	2.53	2.27	2.51	610,477
13 Aug 24	2.49000 +0.17	2.50	2.33	2.33	384,852
12 Aug 24	2.32000 -0.03	2.41	2.30	2.35	486,571
09 Aug 24	2.35000 +0.11	2.38	2.29	2.38	284,406
08 Aug 24	2.24000 +0.02	2.29	2.18	2.18	242,018
07 Aug 24	2.22000 -0.12	2.41	2.18	2.41	623,584
06 Aug 24	2.34000 +0.14	2.50	2.24	2.30	534,130
05 Aug 24	2.20000 -0.31	2.30	2.10	2.30	913,187
02 Aug 24	2.51000 +0.08	2.61	2.37	2.42	706,896
01 Aug 24	2.43000 -0.17	2.61	2.43	2.57	611,673
31 Jul 24	2.60000 -0.07	2.73	2.56	2.70	821,372
30 Jul 24	2.67000 -0.07	2.92	2.60	2.87	983,555
29 Jul 24	2.74000 -0.22	2.96	2.71	2.96	1,047,108
26 Jul 24	2.96000 -0.01	3.16	2.92	3.00	856,615
25 Jul 24	2.97000 +0.01	3.00	2.85	2.85	546,283
24 Jul 24	2.96000 -0.63	3.01	2.54	2.72	2,706,935
23 Jul 24	3.59000 +0.17	3.63	3.40	3.42	757,335
22 Jul 24	3.42000 +0.10	3.42	3.26	3.33	252,524
19 Jul 24	3.32000 +0.03	3.36	3.22	3.33	231,534
18 Jul 24	3.29000 -0.13	3.47	3.27	3.38	231,060
17 Jul 24	3.42000 -0.26	3.79	3.40	3.68	606,407
16 Jul 24	3.68000 +0.31	3.78	3.38	3.41	602,098
15 Jul 24	3.37000 +0.01	3.44	3.28	3.39	386,257
12 Jul 24	3.36000 +0.38	3.52	3.03	3.03	1,398,304
11 Jul 24	2.98000 +0.25	3.01	2.78	2.78	501,324
10 Jul 24	2.73000 -0.06	2.87	2.72	2.80	429,804
09 Jul 24	2.79000 +0.18	2.84	2.61	2.63	506,254
08 Jul 24	2.61000 -0.13	2.78	2.60	2.70	669,131
05 Jul 24	2.74000 -0.20	2.95	2.70	2.95	690,288
03 Jul 24	2.94000 +0.01	3.01	2.90	2.94	185,099
02 Jul 24	2.93500 -0.32	3.22	2.92	3.19	397,277
01 Jul 24	3.25000 +0.27	3.28	2.98	3.00	847,567
28 Jun 24	2.98000 +0.08	3.01	2.81	2.93	3,912,241
27 Jun 24	2.90000 -0.17	3.18	2.90	3.02	997,043
26 Jun 24	3.07000 +0.13	3.10	2.80	2.91	1,035,194
25 Jun 24	2.94000 -0.16	3.13	2.93	3.13	563,950
24 Jun 24	3.10000 -0.06	3.19	3.04	3.15	353,869
21 Jun 24	3.16000 -0.09	3.29	3.11	3.28	383,189
20 Jun 24	3.25000 -0.02	3.30	3.14	3.30	625,656
18 Jun 24	3.27000 -0.20	3.50	3.20	3.50	606,887
17 Jun 24	3.47000 +0.00	3.58	3.41	3.51	372,916
14 Jun 24	3.47000 -0.19	3.67	3.46	3.67	364,636
13 Jun 24	3.66000 +0.10	3.70	3.49	3.55	487,559
12 Jun 24	3.56000 +0.09	3.61	3.46	3.55	489,146
11 Jun 24	3.47000 +0.15	3.55	3.27	3.31	738,873
10 Jun 24	3.32000 -0.08	3.41	3.28	3.40	537,231
07 Jun 24	3.40000 -0.24	3.64	3.39	3.59	872,166
06 Jun 24	3.64000 -0.15	3.86	3.59	3.77	826,823
05 Jun 24	3.79000 +0.11	3.82	3.63	3.71	792,013
04 Jun 24	3.68000 -0.26	3.92	3.68	3.92	1,255,027
03 Jun 24	3.94000 -0.02	4.03	3.85	4.00	877,466
31 May 24	3.96000 -0.03	4.08	3.92	4.05	979,689
30 May 24	3.99000 -0.01	4.13	3.95	4.06	1,005,551
29 May 24	4.00000 -0.02	4.32	3.86	4.00	2,545,437
28 May 24	4.02000 -0.10	4.50	4.02	4.49	4,007,166
24 May 24	4.12000 -8.06	5.25	4.00	4.69	19,714,896
23 May 24	12.18000 +0.30	12.26	11.43	11.86	308,763
22 May 24	11.88000 -0.18	12.33	11.65	12.07	74,941
21 May 24	12.06000 +0.45	12.45	11.42	11.64	393,060
20 May 24	11.61000 +0.11	11.88	11.28	11.43	74,733
17 May 24	11.50000 -0.63	12.16	11.34	11.99	137,668
16 May 24	12.13000 -0.99	13.16	12.00	13.16	352,125
15 May 24	13.12000 -0.04	13.52	12.99	13.33	147,361
14 May 24	13.16000 +1.14	13.19	12.00	12.19	229,841
13 May 24	12.02000 +0.17	12.28	11.61	11.81	91,364
10 May 24	11.85000 -0.07	12.07	11.65	11.75	85,623
09 May 24	11.92000 +0.52	12.11	11.35	11.35	94,669
08 May 24	11.40000 -0.02	11.63	11.09	11.41	82,745
07 May 24	11.42000 -0.42	11.98	11.12	11.98	144,365
06 May 24	11.84000 +0.94	12.04	11.01	11.01	195,250
03 May 24	10.90000 +0.54	11.16	10.48	10.48	104,270
02 May 24	10.36000 +0.38	10.45	9.81	10.01	78,935
01 May 24	9.98000 +0.00	10.62	9.88	10.00	91,210
30 Apr 24	9.98000 +0.35	9.99	9.67	9.67	83,804
29 Apr 24	9.63000 +0.25	9.80	9.40	9.40	39,824
26 Apr 24	9.38000 +0.16	9.52	9.23	9.23	42,669
25 Apr 24	9.21500 -0.10	9.38	9.02	9.13	71,213
24 Apr 24	9.31000 -0.30	9.75	9.27	9.54	79,258
23 Apr 24	9.61000 -0.13	9.93	9.58	9.68	101,636
22 Apr 24	9.74000 -0.10	10.00	9.67	9.84	95,499
19 Apr 24	9.84000 -0.39	10.35	9.56	10.10	151,397
18 Apr 24	10.23000 -0.61	11.02	10.19	10.89	66,842
17 Apr 24	10.84000 -0.09	11.18	10.77	10.90	54,337
16 Apr 24	10.93000 -0.14	11.49	10.93	11.03	64,334
15 Apr 24	11.07000 -0.23	11.34	10.94	11.30	117,053
12 Apr 24	11.30000 -0.51	11.77	11.10	11.76	85,312
11 Apr 24	11.81000 +0.51	11.81	11.12	11.27	75,924
10 Apr 24	11.30000 -0.44	11.66	11.12	11.50	92,040
09 Apr 24	11.74000 -0.12	12.26	11.60	12.09	124,287
08 Apr 24	11.86000 +0.42	11.98	11.27	11.42	138,375
05 Apr 24	11.44000 +0.11	11.81	10.86	11.18	88,063
04 Apr 24	11.33000 -0.65	12.19	11.29	11.95	84,127
03 Apr 24	11.98000 +0.46	12.02	11.35	11.58	102,860
02 Apr 24	11.52000 -0.21	11.86	11.39	11.67	87,114
01 Apr 24	11.73000 -0.07	12.05	11.40	11.86	118,529
28 Mar 24	11.80000 -0.02	12.10	11.68	11.79	98,806
27 Mar 24	11.82000 +0.23	12.26	11.54	11.77	168,710
26 Mar 24	11.59000 +0.06	11.88	11.41	11.74	84,023
25 Mar 24	11.53000 -0.51	12.10	11.51	11.98	142,181
22 Mar 24	12.04000 +0.11	12.37	11.77	11.93	275,443
21 Mar 24	11.93000 +0.14	12.50	11.40	11.70	320,631
20 Mar 24	11.79000 +0.48	12.24	11.27	11.38	367,373
19 Mar 24	11.31000 +0.69	11.45	10.21	10.46	194,900
18 Mar 24	10.62000 -0.38	11.13	10.43	11.00	105,153
15 Mar 24	11.00000 +0.50	11.10	9.81	9.99	189,806
14 Mar 24	10.50000 -0.24	10.63	10.19	10.60	148,766
13 Mar 24	10.74000 -0.10	11.02	10.60	10.78	97,000
12 Mar 24	10.84000 -0.60	11.50	10.78	11.44	139,476
11 Mar 24	11.44000 -0.13	11.86	11.44	11.56	81,686
08 Mar 24	11.57000 -0.22	12.00	11.33	11.74	162,180
07 Mar 24	11.79000 -0.90	12.88	11.78	12.75	234,596
06 Mar 24	12.69000 +0.29	12.85	12.22	12.62	87,246
05 Mar 24	12.40000 -0.29	12.78	12.27	12.43	104,692
04 Mar 24	12.69000 -0.33	13.05	12.38	13.05	144,900
01 Mar 24	13.02000 +0.56	13.61	12.46	12.74	279,845
29 Feb 24	12.46000 -0.35	13.02	12.33	13.02	90,136
28 Feb 24	12.81000 -0.31	13.23	12.55	13.03	155,360
27 Feb 24	13.12000 +0.03	13.82	12.87	13.41	99,604
26 Feb 24	13.09000 +0.39	13.29	12.20	12.59	125,700
23 Feb 24	12.70000 +0.66	13.30	12.05	12.38	184,584
22 Feb 24	12.04000 -0.29	12.50	11.61	12.34	164,318
21 Feb 24	12.33000 -0.34	13.17	12.32	12.74	134,807
20 Feb 24	12.67000 +0.22	12.79	12.15	12.61	101,154
16 Feb 24	12.45000 +0.71	12.93	11.40	11.52	347,458
15 Feb 24	11.74000 -0.12	12.15	11.47	12.10	172,716
14 Feb 24	11.86000 +0.12	12.18	11.48	11.81	198,504
13 Feb 24	11.74000 -0.12	12.09	11.26	11.92	258,271
12 Feb 24	11.86000 -1.36	13.23	11.55	13.20	312,344
09 Feb 24	13.22000 -0.23	13.97	13.18	13.47	133,576
08 Feb 24	13.45000 +0.00	14.09	13.12	13.51	147,465
07 Feb 24	13.45000 -0.62	14.19	13.15	14.00	163,908
06 Feb 24	14.07000 +1.77	14.22	12.32	12.35	252,474
05 Feb 24	12.30000 +0.05	12.37	11.90	12.02	49,699
02 Feb 24	12.25000 +0.00	12.39	11.85	12.39	79,914
01 Feb 24	12.25000 +0.50	12.57	11.38	11.72	167,016
31 Jan 24	11.75000 +0.04	12.12	11.55	11.55	114,903
30 Jan 24	11.71000 -0.63	12.13	10.98	12.11	192,832
29 Jan 24	12.34000 +0.82	12.47	11.40	11.40	105,265
26 Jan 24	11.52000 -0.37	12.20	11.27	11.78	98,315
25 Jan 24	11.89000 +1.12	11.99	10.82	10.98	118,248
24 Jan 24	10.77000 +0.03	11.09	10.56	10.80	155,107
23 Jan 24	10.74000 +0.11	10.83	10.39	10.83	87,591
22 Jan 24	10.63000 -0.54	11.43	10.39	11.26	114,827
19 Jan 24	11.17000 +0.78	11.17	9.78	10.57	141,327
18 Jan 24	10.39000 -0.72	11.11	10.33	11.11	130,785
17 Jan 24	11.11000 +0.08	11.30	10.82	10.95	96,867
16 Jan 24	11.03000 +0.04	11.59	10.51	11.57	154,418
12 Jan 24	10.99000 +0.35	11.20	10.67	10.74	112,211
11 Jan 24	10.64000 +0.21	10.74	10.15	10.38	115,513
10 Jan 24	10.43000 +0.43	10.43	9.94	10.05	140,480
09 Jan 24	10.00000 +0.73	10.26	9.19	9.22	137,191
08 Jan 24	9.27000 +0.79	9.27	8.31	8.45	70,422
05 Jan 24	8.48000 +0.02	8.69	8.13	8.33	77,146
04 Jan 24	8.46000 +0.28	8.67	8.03	8.18	109,125
03 Jan 24	8.18000 -0.12	8.34	7.88	8.13	60,990
02 Jan 24	8.30000 +0.16	8.65	8.12	8.14	77,276
29 Dec 23	8.14000 -0.13	8.47	8.10	8.20	55,841
28 Dec 23	8.27000 -0.03	8.43	8.16	8.26	78,991
27 Dec 23	8.30000 +0.26	8.35	7.92	8.25	96,175
26 Dec 23	8.04000 -0.22	8.33	7.86	8.32	104,473
22 Dec 23	8.26000 +0.22	8.54	7.95	8.04	63,873
21 Dec 23	8.04000 +0.27	8.15	7.70	7.80	36,545
20 Dec 23	7.77000 -0.24	8.38	7.61	8.04	82,840
19 Dec 23	8.01000 +0.20	8.03	7.66	7.85	70,648
18 Dec 23	7.81000 +0.20	8.10	7.42	7.52	92,640
15 Dec 23	7.61000 -0.06	7.70	7.04	7.63	133,472
14 Dec 23	7.67000 -0.11	8.06	7.47	8.06	167,821
13 Dec 23	7.78000 +0.75	7.78	7.01	7.02	80,001
12 Dec 23	7.03000 -0.14	7.40	6.98	7.14	42,473
11 Dec 23	7.17000 -0.19	7.40	7.14	7.37	44,196
08 Dec 23	7.36000 -0.23	7.80	7.31	7.59	67,087
07 Dec 23	7.59000 +0.18	7.72	7.26	7.43	75,088
06 Dec 23	7.41000 +0.17	7.79	7.11	7.29	60,991
05 Dec 23	7.24000 -0.25	7.79	7.19	7.50	98,146
04 Dec 23	7.49000 +0.48	7.57	6.97	6.97	76,668
01 Dec 23	7.01000 +0.12	7.08	6.56	6.80	72,799
30 Nov 23	6.89000 +0.49	6.94	6.45	6.47	117,301
29 Nov 23	6.40000 +0.08	6.58	6.30	6.32	43,655
28 Nov 23	6.32000 -0.23	6.55	6.29	6.50	51,675
27 Nov 23	6.55000 -0.22	6.85	6.50	6.85	46,803
24 Nov 23	6.77000 +0.34	6.84	6.36	6.40	44,888
22 Nov 23	6.43000 +0.15	6.48	6.16	6.47	76,411
21 Nov 23	6.28000 -0.17	6.54	6.21	6.49	39,957
20 Nov 23	6.45000 +0.12	6.50	6.15	6.37	94,984
17 Nov 23	6.33000 +0.28	6.47	6.01	6.05	37,322
16 Nov 23	6.05000 -0.09	6.35	5.94	6.17	59,418
15 Nov 23	6.14000 -0.09	6.44	6.05	6.44	71,539
14 Nov 23	6.23000 -0.15	6.86	6.09	6.55	82,803
13 Nov 23	6.38000 +0.00	6.47	6.21	6.32	57,143
10 Nov 23	6.38000 -0.29	6.72	6.00	6.68	76,278
09 Nov 23	6.67000 -0.40	7.06	6.60	7.00	74,369
08 Nov 23	7.07000 +0.01	7.30	6.80	7.16	60,938
07 Nov 23	7.06000 +0.44	7.39	6.53	6.53	72,671
06 Nov 23	6.62000 -0.23	6.92	6.55	6.85	51,329
03 Nov 23	6.85000 +0.41	7.29	6.52	6.56	84,032
02 Nov 23	6.44000 +0.13	6.53	6.28	6.33	40,021
01 Nov 23	6.31000 +0.03	6.47	6.19	6.30	42,249
31 Oct 23	6.28000 +0.06	6.59	6.17	6.17	57,714
30 Oct 23	6.22000 +0.00	6.56	6.09	6.18	35,776
27 Oct 23	6.22000 -0.53	6.78	6.15	6.50	87,276
26 Oct 23	6.75000 +0.14	7.32	6.50	6.75	150,533
25 Oct 23	6.61000 -0.28	6.80	6.27	6.80	76,341
24 Oct 23	6.89000 +0.27	7.19	6.58	6.62	81,629
23 Oct 23	6.62000 -0.72	7.25	6.60	7.25	61,967
20 Oct 23	7.34000 +0.09	7.38	7.10	7.22	33,133
19 Oct 23	7.25000 -0.34	7.57	7.21	7.57	58,289
18 Oct 23	7.59000 -0.34	7.91	7.42	7.91	50,212
17 Oct 23	7.93000 +0.07	8.02	7.71	7.72	63,586
16 Oct 23	7.86000 -0.05	8.09	7.82	7.95	42,739
13 Oct 23	7.91000 +0.26	8.07	7.36	7.59	108,334
12 Oct 23	7.65000 -0.57	9.00	7.50	8.29	150,715
11 Oct 23	8.22000 +0.16	8.31	7.95	8.06	66,558
10 Oct 23	8.06000 +0.46	8.16	7.56	7.60	95,346
09 Oct 23	7.60000 -0.41	8.03	7.57	7.94	40,248
06 Oct 23	8.01000 +0.26	8.05	7.41	7.70	75,056
05 Oct 23	7.75000 +0.35	7.82	7.22	7.45	82,739
04 Oct 23	7.40000 -0.50	7.94	7.27	7.94	81,117
03 Oct 23	7.90000 +0.06	7.95	7.56	7.73	64,431
02 Oct 23	7.84000 -0.29	8.13	7.64	8.11	117,504
29 Sep 23	8.13000 -0.19	8.47	7.83	8.46	157,386
28 Sep 23	8.32000 -0.45	8.78	8.05	8.78	97,084
27 Sep 23	8.77000 -0.18	9.50	8.62	9.21	126,862
26 Sep 23	8.95000 -0.42	9.54	8.82	9.31	79,333
25 Sep 23	9.37000 -0.33	9.61	9.31	9.59	98,167
22 Sep 23	9.70000 +0.20	9.83	9.30	9.56	99,246
21 Sep 23	9.50000 +0.00	9.54	9.20	9.37	119,601
20 Sep 23	9.50000 +0.00	9.61	9.43	9.50	58,817
19 Sep 23	9.50000 -0.40	9.91	9.45	9.85	82,843
18 Sep 23	9.90000 +0.00	10.30	9.40	9.57	111,334
15 Sep 23	9.90000 +0.21	9.93	9.23	9.63	526,698
14 Sep 23	9.69000 +0.17	9.80	9.50	9.55	52,748
13 Sep 23	9.52000 -0.29	9.80	9.48	9.61	109,989
12 Sep 23	9.81000 +0.02	10.05	9.57	9.71	44,680
11 Sep 23	9.79000 +0.07	9.92	9.70	9.85	46,812
08 Sep 23	9.72000 -0.11	9.79	9.52	9.79	54,861
07 Sep 23	9.83000 -0.13	9.97	9.57	9.77	46,326
06 Sep 23	9.96000 +0.16	9.98	9.55	9.77	62,863
05 Sep 23	9.80000 -0.06	9.89	9.68	9.76	44,220
01 Sep 23	9.86000 +0.10	9.99	9.60	9.84	82,820
31 Aug 23	9.76000 -0.22	10.15	9.70	9.88	46,305
30 Aug 23	9.98000 +0.18	10.06	9.73	9.76	81,560
29 Aug 23	9.80000 -0.18	10.28	9.76	9.93	80,650
28 Aug 23	9.98000 -0.38	10.55	9.73	10.43	106,711
25 Aug 23	10.36000 +0.04	10.57	10.22	10.33	55,519
24 Aug 23	10.32000 -0.25	10.65	10.16	10.61	58,531
23 Aug 23	10.57000 +0.80	10.58	9.72	9.75	146,755
22 Aug 23	9.77000 -0.85	10.62	9.64	10.62	173,511
21 Aug 23	10.62000 +0.37	11.09	10.16	10.29	347,223
18 Aug 23	10.25000 +0.46	10.27	9.52	9.67	173,194
17 Aug 23	9.79000 +0.20	9.87	9.44	9.60	146,915
16 Aug 23	9.59000 +0.04	9.68	9.28	9.42	137,691
15 Aug 23	9.55000 +0.02	9.78	9.44	9.50	100,631
14 Aug 23	9.53000 -0.28	9.79	9.36	9.79	161,422
11 Aug 23	9.81000 -0.01	10.13	9.65	9.72	116,125
10 Aug 23	9.82000 -0.18	10.33	9.67	10.01	122,084
09 Aug 23	10.00000 -0.03	10.65	9.95	10.40	161,191
08 Aug 23	10.03000 -0.19	10.41	9.91	10.10	86,575
07 Aug 23	10.22000 -0.94	11.18	9.61	11.09	294,123
04 Aug 23	11.16000 +0.37	11.29	10.53	10.75	158,904
03 Aug 23	10.79000 +0.35	10.97	10.12	10.31	135,918
02 Aug 23	10.44000 -0.54	10.75	10.25	10.75	102,372
01 Aug 23	10.98000 -0.08	11.20	10.77	11.07	126,633
31 Jul 23	11.06000 +0.76	11.33	10.21	10.30	292,726
28 Jul 23	10.30000 +0.66	10.67	9.62	9.71	469,590
27 Jul 23	9.64000 +0.08	9.67	9.32	9.56	152,185
26 Jul 23	9.56000 +0.10	9.60	9.19	9.40	210,605
25 Jul 23	9.46000 -0.20	9.87	9.42	9.73	92,007
24 Jul 23	9.66000 -0.24	10.28	9.55	9.90	150,601
21 Jul 23	9.90000 +0.84	9.99	9.02	9.09	223,648
20 Jul 23	9.06000 +0.08	9.10	8.91	8.91	109,838
19 Jul 23	8.98000 -0.11	9.32	8.98	9.09	88,317
18 Jul 23	9.09000 +0.04	9.43	8.94	9.02	249,143
17 Jul 23	9.05000 -0.03	9.31	8.96	9.08	316,719
14 Jul 23	9.08000 +0.04	9.20	8.79	9.00	162,685
13 Jul 23	9.04000 -0.01	9.14	8.74	9.14	354,021
12 Jul 23	9.05000 -0.11	9.47	8.87	9.47	319,062
11 Jul 23	9.16000 +0.40	9.30	8.46	8.70	472,163
10 Jul 23	8.76000 +0.76	9.33	8.09	8.24	584,237
07 Jul 23	8.00000 +0.04	8.30	7.85	7.92	805,337
06 Jul 23	7.96000 +0.08	8.23	7.81	7.93	233,668
05 Jul 23	7.88000 +0.13	8.10	7.62	7.62	217,273
03 Jul 23	7.75000 +0.31	7.77	7.37	7.37	103,276
30 Jun 23	7.44000 -0.15	7.88	7.40	7.64	219,071
29 Jun 23	7.59000 +0.49	7.70	7.24	7.28	466,494
28 Jun 23	7.10000 -0.96	8.00	7.10	7.96	1,098,215
27 Jun 23	8.05500 -0.49	8.55	8.04	8.44	274,443
26 Jun 23	8.55000 -0.22	9.45	8.07	9.45	320,721
23 Jun 23	8.77000 -0.48	9.27	8.54	9.24	270,272
22 Jun 23	9.25000 -0.47	9.65	9.25	9.62	232,596
21 Jun 23	9.72000 -0.09	9.97	9.41	9.74	172,266
20 Jun 23	9.81000 -0.47	10.35	9.60	10.30	309,345
16 Jun 23	10.28000 -0.54	11.12	9.90	9.91	1,414,903
15 Jun 23	10.82000 +1.50	12.00	9.96	11.12	738,829
14 Jun 23	9.32000 -0.21	9.62	9.17	9.31	105,064
13 Jun 23	9.53000 -0.36	10.08	8.80	9.65	288,807
12 Jun 23	9.89000 -0.66	11.20	9.83	10.49	372,643
09 Jun 23	10.55000 -0.61	11.21	10.30	11.21	213,205
08 Jun 23	11.16000 -0.04	11.26	10.90	11.01	107,611
07 Jun 23	11.20000 -0.35	11.55	11.01	11.38	170,480
06 Jun 23	11.55000 -0.50	13.33	11.22	12.00	421,608
05 Jun 23	12.05000 +0.09	12.80	11.75	11.76	253,855
02 Jun 23	11.96000 -0.10	12.05	11.41	11.75	230,929
01 Jun 23	12.06000 -0.18	12.47	11.03	11.95	294,098
31 May 23	12.24000 -0.24	13.44	10.20	11.40	1,043,583
30 May 23	12.48000 +0.36	15.18	12.00	12.60	1,644,871
26 May 23	12.12000 +6.75	14.52	5.52	6.05	6,898,395
25 May 23	5.37360 +0.06	5.88	4.93	5.28	106,003
24 May 23	5.31600 -0.18	5.52	5.28	5.33	25,048
23 May 23	5.49840 -0.14	5.75	5.39	5.64	42,472
22 May 23	5.64000 +0.24	6.00	5.28	6.00	98,314
19 May 23	5.40000 +0.30	5.64	5.16	5.51	133,406
18 May 23	5.10000 +0.29	5.16	4.74	5.04	82,896
17 May 23	4.81200 -0.26	5.08	4.68	5.08	57,571
16 May 23	5.07600 +0.05	5.17	4.92	5.17	53,176
15 May 23	5.03040 +0.23	5.08	4.93	4.98	38,996
12 May 23	4.80120 -0.12	5.16	4.74	5.16	48,050
11 May 23	4.92000 -0.19	5.23	4.82	5.23	59,245
10 May 23	5.11200 -0.05	5.17	4.95	5.00	24,002
09 May 23	5.16000 +0.12	5.16	4.96	5.02	32,133
08 May 23	5.04000 -0.11	5.26	4.80	5.18	52,666
05 May 23	5.14800 -0.21	5.40	4.80	5.40	51,363
04 May 23	5.35320 +0.07	5.41	5.16	5.40	40,647
03 May 23	5.28000 +0.06	5.43	5.16	5.40	64,846
02 May 23	5.22000 -0.06	5.40	5.16	5.40	54,766
01 May 23	5.28000 +0.59	5.40	4.73	4.79	94,897
28 Apr 23	4.68720 -0.03	4.80	4.56	4.80	49,941
27 Apr 23	4.71720 +0.23	4.74	4.32	4.35	38,280
26 Apr 23	4.48680 +0.03	4.67	4.26	4.56	55,114
25 Apr 23	4.45440 -0.14	4.74	4.32	4.56	33,752
24 Apr 23	4.59600 +0.16	4.92	4.44	4.86	48,202
21 Apr 23	4.44000 -0.25	4.71	4.44	4.64	62,629
20 Apr 23	4.68960 -0.05	4.74	4.62	4.68	14,035
19 Apr 23	4.74000 +0.17	4.76	4.56	4.68	31,656
18 Apr 23	4.57440 -0.12	4.80	4.56	4.80	33,637
17 Apr 23	4.69320 -0.01	4.78	4.68	4.72	33,397
14 Apr 23	4.70280 -0.02	4.80	4.56	4.73	25,896
13 Apr 23	4.72320 +0.16	4.80	4.56	4.80	38,880
12 Apr 23	4.56000 -0.12	4.92	4.47	4.71	35,010
11 Apr 23	4.67880 -0.08	4.88	4.44	4.68	72,008
10 Apr 23	4.75920 -0.01	5.04	4.69	5.04	36,443
06 Apr 23	4.76520 -0.31	5.16	4.70	5.16	36,131
05 Apr 23	5.07600 +0.88	5.08	4.41	4.42	157,170
04 Apr 23	4.20000 -0.48	4.80	4.20	4.68	72,475
03 Apr 23	4.68000 -0.30	5.04	4.61	5.04	67,051
31 Mar 23	4.98240 +0.17	5.16	4.81	5.16	37,237
30 Mar 23	4.81320 -0.58	5.46	4.80	5.40	51,963
29 Mar 23	5.39760 +0.36	5.40	4.98	4.98	51,394
28 Mar 23	5.03880 +0.06	5.21	4.98	5.16	30,250
27 Mar 23	4.98000 -0.28	5.38	4.98	5.28	35,035
24 Mar 23	5.25720 -0.01	5.28	5.04	5.11	22,175
23 Mar 23	5.27040 +0.11	5.39	4.93	5.04	42,434
22 Mar 23	5.16000 -0.24	5.41	5.05	5.40	36,039
21 Mar 23	5.40000 -0.03	5.48	5.16	5.48	31,632
20 Mar 23	5.43000 -0.05	5.46	5.12	5.28	51,240
17 Mar 23	5.47800 +0.05	5.65	5.07	5.40	46,953
16 Mar 23	5.42400 +0.26	5.42	4.80	5.10	42,720
15 Mar 23	5.16000 +0.00	5.52	5.05	5.40	34,818
14 Mar 23	5.16000 -0.24	5.50	4.96	5.40	47,236
13 Mar 23	5.40000 +0.71	5.42	4.96	5.16	97,740
10 Mar 23	4.69320 -0.41	5.31	4.32	5.22	126,789
09 Mar 23	5.10360 -0.30	5.48	5.04	5.40	57,623
08 Mar 23	5.40000 +0.02	5.57	5.28	5.39	78,466
07 Mar 23	5.37600 -0.22	5.70	5.28	5.59	42,856
06 Mar 23	5.60040 -0.28	6.00	5.58	6.00	29,583
03 Mar 23	5.88000 -0.05	6.16	5.64	6.00	56,869
02 Mar 23	5.92920 -0.01	6.00	5.76	5.76	24,168
01 Mar 23	5.94000 -0.30	6.35	5.76	6.24	51,496
28 Feb 23	6.23640 +0.39	6.58	6.00	6.38	40,114
27 Feb 23	5.85120 +0.47	6.29	5.64	5.65	118,983
24 Feb 23	5.37840 -0.37	5.99	5.17	5.83	59,425
23 Feb 23	5.74800 -0.24	6.12	5.52	6.00	71,902
22 Feb 23	5.98560 -0.35	6.48	5.88	6.32	54,960
21 Feb 23	6.33960 -0.62	6.96	6.24	6.95	69,341
17 Feb 23	6.95760 +0.06	7.24	6.60	7.20	50,153
16 Feb 23	6.90000 -0.21	7.29	6.73	7.08	55,972
15 Feb 23	7.11240 +0.02	7.65	6.96	7.32	32,310
14 Feb 23	7.08840 -0.53	7.68	6.96	7.56	36,101
13 Feb 23	7.61400 -0.19	7.80	7.44	7.68	20,730
10 Feb 23	7.80000 +0.37	7.92	7.44	7.92	35,429
09 Feb 23	7.43280 -0.73	8.52	7.20	8.16	71,609
08 Feb 23	8.16000 -0.12	8.64	8.05	8.58	55,655
07 Feb 23	8.28000 +0.04	8.52	8.09	8.46	89,879
06 Feb 23	8.24040 -0.22	8.64	8.04	8.49	39,573
03 Feb 23	8.46240 +0.06	8.64	8.10	8.40	57,300
02 Feb 23	8.40000 +0.67	8.64	7.68	8.07	170,056
01 Feb 23	7.73160 -0.03	8.00	7.56	7.64	41,222
31 Jan 23	7.76280 +0.26	8.28	7.56	8.04	58,517
30 Jan 23	7.50600 -0.46	8.10	7.50	8.10	85,833
27 Jan 23	7.96800 -0.25	8.28	7.81	8.21	98,220
26 Jan 23	8.22240 +0.60	8.34	7.80	7.92	68,631
25 Jan 23	7.61880 +0.30	7.73	7.08	7.32	156,930
24 Jan 23	7.32120 +0.24	7.56	7.26	7.56	102,398
23 Jan 23	7.08120 +0.00	7.49	6.91	7.20	58,044
20 Jan 23	7.07880 +0.36	7.20	6.48	6.85	31,518
19 Jan 23	6.72000 -0.24	6.96	6.48	6.60	28,735
18 Jan 23	6.96000 -0.11	7.20	6.82	7.08	48,305
17 Jan 23	7.06680 -0.22	7.67	6.84	7.44	80,005
13 Jan 23	7.28880 +0.77	7.29	6.48	6.60	128,228
12 Jan 23	6.51840 -0.14	7.08	6.24	6.79	79,747
11 Jan 23	6.66000 +0.66	7.02	6.00	6.12	168,552
10 Jan 23	6.00000 +0.72	6.47	5.28	5.34	127,405
09 Jan 23	5.28000 -0.36	5.76	5.04	5.64	53,478
06 Jan 23	5.64000 +0.24	5.64	5.28	5.52	52,270
05 Jan 23	5.40000 +0.12	5.52	5.04	5.33	78,340
04 Jan 23	5.28000 +0.25	5.47	4.86	5.16	95,314
03 Jan 23	5.02800 +0.20	5.04	4.72	4.72	53,915
30 Dec 22	4.83000 +0.41	4.83	4.08	4.08	65,099
29 Dec 22	4.41720 +0.29	4.55	4.08	4.08	73,463
28 Dec 22	4.13160 +0.17	4.16	3.87	3.98	77,285
27 Dec 22	3.96000 -0.14	4.20	3.96	4.20	78,594
23 Dec 22	4.10400 -0.30	4.58	4.09	4.56	75,205
22 Dec 22	4.40760 -0.03	4.59	4.38	4.45	52,566
21 Dec 22	4.44000 -0.01	4.80	4.37	4.47	47,490
20 Dec 22	4.45080 -0.11	4.72	4.35	4.36	52,947
19 Dec 22	4.56000 -0.07	4.61	4.36	4.52	61,992
16 Dec 22	4.63320 -0.38	5.04	4.59	4.80	197,611
15 Dec 22	5.01600 -0.26	5.40	4.92	5.12	36,356
14 Dec 22	5.28000 -0.13	5.61	5.16	5.28	36,601
13 Dec 22	5.40720 -0.35	5.76	4.80	5.76	69,047
12 Dec 22	5.76000 +0.36	5.88	5.16	5.40	96,129
09 Dec 22	5.40000 +0.48	5.40	4.80	4.91	51,617
08 Dec 22	4.91760 +0.12	5.10	4.74	5.05	378,852
07 Dec 22	4.80000 +0.06	4.92	4.62	4.62	41,501
06 Dec 22	4.74000 -0.30	5.15	4.56	4.92	76,720
05 Dec 22	5.04000 -0.22	5.40	4.86	5.27	71,841
02 Dec 22	5.25840 +0.03	5.38	4.92	5.16	50,169
01 Dec 22	5.22480 -0.30	5.52	5.16	5.52	42,578
30 Nov 22	5.52000 +0.64	5.59	4.81	4.88	82,140
29 Nov 22	4.87920 +0.20	5.04	4.68	4.76	49,191
28 Nov 22	4.68120 +0.06	4.79	4.63	4.68	45,278
25 Nov 22	4.62000 -0.07	4.88	4.58	4.80	42,244
23 Nov 22	4.69440 +0.11	4.80	4.57	4.57	29,191
22 Nov 22	4.58760 -0.21	4.80	4.56	4.69	73,196
21 Nov 22	4.80000 -0.09	4.92	4.57	4.80	90,230
18 Nov 22	4.89480 +0.07	4.94	4.59	4.94	162,099
17 Nov 22	4.82520 +0.01	4.92	4.36	4.81	172,138
16 Nov 22	4.81080 -0.22	5.04	4.62	5.04	61,771
15 Nov 22	5.03400 +0.26	5.04	4.69	4.92	63,781
14 Nov 22	4.77360 -0.33	5.04	4.71	4.95	48,465
11 Nov 22	5.09880 +0.24	5.16	4.68	4.92	89,349
10 Nov 22	4.86120 +0.34	4.93	4.44	4.65	89,843
09 Nov 22	4.51800 -0.30	4.77	4.33	4.68	56,614
08 Nov 22	4.81920 +0.13	5.10	4.58	4.80	81,726
07 Nov 22	4.69080 +0.01	4.91	4.57	4.72	64,366
04 Nov 22	4.67880 -0.11	5.04	4.44	4.98	107,181
03 Nov 22	4.78440 +0.09	5.04	4.60	4.68	55,932
02 Nov 22	4.69320 -0.52	5.64	4.62	5.64	167,721
01 Nov 22	5.21760 +0.18	5.35	4.92	5.16	129,662
31 Oct 22	5.04000 +0.18	5.16	4.68	4.98	161,190
28 Oct 22	4.86000 +0.69	5.16	4.08	4.27	297,691
27 Oct 22	4.16880 +0.00	4.42	4.14	4.31	154,898
26 Oct 22	4.17120 -0.39	4.92	4.09	4.85	274,932
25 Oct 22	4.56120 +0.93	4.65	3.62	3.62	355,382
24 Oct 22	3.62760 -0.12	3.92	3.60	3.86	236,377
21 Oct 22	3.74520 +0.20	3.96	3.47	3.56	328,877
20 Oct 22	3.54240 -0.13	3.81	3.49	3.67	261,562
19 Oct 22	3.67680 -0.52	4.26	3.68	4.20	347,908
18 Oct 22	4.20000 -0.24	4.56	4.20	4.44	246,668
17 Oct 22	4.44120 +0.12	4.68	4.20	4.68	251,597
14 Oct 22	4.32600 -0.37	5.04	4.33	4.92	190,030
13 Oct 22	4.69200 -0.19	4.92	4.57	4.80	189,737
12 Oct 22	4.88400 -0.54	5.62	4.86	5.52	169,976
11 Oct 22	5.42640 -0.36	5.88	5.28	5.88	166,242
10 Oct 22	5.79000 -0.03	6.04	5.65	5.76	94,421
07 Oct 22	5.82000 -0.54	6.45	5.82	6.28	141,442
06 Oct 22	6.36000 +0.00	6.72	5.88	6.71	493,950
05 Oct 22	6.36000 -0.50	6.96	6.33	6.96	218,064
04 Oct 22	6.86160 -3.63	9.00	6.84	8.76	687,025
03 Oct 22	10.49160 +0.29	10.63	10.20	10.56	40,268
30 Sep 22	10.20000 -0.21	10.80	10.20	10.44	52,726
29 Sep 22	10.40520 -0.78	11.25	10.21	11.25	74,177
28 Sep 22	11.19000 +0.12	11.52	11.08	11.19	49,666
27 Sep 22	11.06760 +0.00	11.59	10.90	11.04	38,467
26 Sep 22	11.06760 +0.00	11.58	10.80	10.80	51,740
23 Sep 22	11.06880 -1.05	12.36	10.80	12.00	126,790
22 Sep 22	12.12000 -0.60	12.78	11.05	12.72	229,222
21 Sep 22	12.72000 -0.72	13.32	12.60	13.32	60,528
20 Sep 22	13.44000 -0.12	13.56	13.02	13.44	74,501
19 Sep 22	13.56000 -0.60	14.16	13.20	13.80	59,405
16 Sep 22	14.16000 -0.36	14.40	13.80	14.28	66,255
15 Sep 22	14.52000 +0.24	15.24	14.28	14.28	30,765
14 Sep 22	14.28000 -0.36	14.64	14.16	14.28	74,457
13 Sep 22	14.64000 -0.84	15.06	14.40	15.00	37,499
12 Sep 22	15.48000 +0.60	15.72	14.40	14.64	49,820
09 Sep 22	14.88000 -1.08	16.08	14.52	16.08	58,311
08 Sep 22	15.96000 +1.32	15.96	14.54	14.76	70,019
07 Sep 22	14.64000 +0.84	14.76	13.92	14.52	41,201
06 Sep 22	13.80000 -0.36	14.52	13.68	14.52	29,815
02 Sep 22	14.16000 +0.36	14.64	13.68	13.68	29,256
01 Sep 22	13.80000 -0.12	14.28	13.44	13.92	49,271
31 Aug 22	13.92000 -0.24	14.64	13.80	14.28	29,842
30 Aug 22	14.16000 -0.24	14.88	13.68	14.76	39,147
29 Aug 22	14.40000 -0.84	15.36	14.28	15.24	43,106
26 Aug 22	15.24000 -1.20	16.29	15.24	16.20	63,930
25 Aug 22	16.44000 +0.24	16.68	16.14	16.20	52,329
24 Aug 22	16.20000 +1.56	16.32	14.16	14.40	83,501
23 Aug 22	14.64000 +0.36	15.08	14.40	14.52	34,798
22 Aug 22	14.28000 +0.24	14.64	13.44	14.04	1,521,116
19 Aug 22	14.04000 -1.08	15.18	14.04	14.88	37,463
18 Aug 22	15.12000 -0.48	15.72	14.88	15.60	58,835
17 Aug 22	15.60000 -0.84	16.68	15.60	16.32	64,757
16 Aug 22	16.44000 +0.00	17.52	16.20	16.80	89,650
15 Aug 22	16.44000 +1.20	16.80	15.00	15.36	107,794
12 Aug 22	15.24000 +0.72	15.24	14.64	14.88	401,516
11 Aug 22	14.52000 -0.60	15.36	14.40	15.24	71,706
10 Aug 22	15.12000 +0.60	15.36	14.64	14.64	76,165
09 Aug 22	14.52000 -0.84	15.12	13.80	15.12	97,589
08 Aug 22	15.36000 +1.08	15.60	13.92	14.04	170,109
05 Aug 22	14.28000 +0.72	14.40	13.32	13.44	119,680
04 Aug 22	13.56000 +0.12	13.80	13.38	13.44	78,642
03 Aug 22	13.44000 +0.48	13.80	12.96	13.08	78,742
02 Aug 22	12.96000 +0.00	13.32	12.84	12.96	64,466
01 Aug 22	12.96000 +0.12	13.26	12.60	12.84	62,664
29 Jul 22	12.84000 -0.48	13.38	12.72	13.32	67,569
28 Jul 22	13.32000 -0.24	13.67	13.08	13.56	62,391
27 Jul 22	13.56000 +0.24	13.80	13.32	13.44	54,457
26 Jul 22	13.32000 -0.12	13.68	13.32	13.44	66,261
25 Jul 22	13.44000 -0.60	14.16	13.44	14.04	45,635
22 Jul 22	14.04000 -0.84	15.18	13.92	15.00	46,944
21 Jul 22	14.88000 -0.12	15.12	14.52	15.12	56,342
20 Jul 22	15.00000 +0.48	15.00	14.40	14.40	104,008
19 Jul 22	14.52000 +1.20	14.64	13.20	13.20	95,374
18 Jul 22	13.32000 +0.00	13.80	13.32	13.44	73,394
15 Jul 22	13.32000 -0.24	13.80	13.26	13.68	70,228
14 Jul 22	13.56000 -0.36	13.98	13.44	13.80	43,349
13 Jul 22	13.92000 -0.12	14.28	13.44	13.56	66,182
12 Jul 22	14.04000 +0.36	14.04	13.08	13.56	88,278
11 Jul 22	13.68000 -0.60	14.34	13.44	14.04	93,183
08 Jul 22	14.28000 +0.96	14.40	13.32	13.56	131,527
07 Jul 22	13.32000 -0.84	14.22	13.02	14.16	177,344
06 Jul 22	14.16000 -0.48	14.79	14.04	14.64	101,502
05 Jul 22	14.64000 +1.08	14.76	13.44	13.80	113,432
01 Jul 22	13.56000 -0.36	14.64	13.08	13.68	170,853
30 Jun 22	13.92000 -0.48	14.28	13.56	13.92	69,289
29 Jun 22	14.40000 +0.60	14.58	13.44	13.68	101,987
28 Jun 22	13.80000 -0.72	14.52	13.68	14.28	82,291
27 Jun 22	14.52000 -0.60	15.60	13.56	15.48	137,613
24 Jun 22	15.12000 +0.24	15.66	14.04	14.76	1,897,028
23 Jun 22	14.88000 +1.56	14.88	13.32	13.32	183,280
22 Jun 22	13.32000 +0.12	14.46	12.84	13.08	177,635
21 Jun 22	13.20000 +0.00	13.92	12.48	13.44	176,928
17 Jun 22	13.20000 +0.72	13.56	12.36	12.48	182,179
16 Jun 22	12.48000 -0.24	13.08	12.00	12.96	204,530
15 Jun 22	12.72000 +0.00	13.32	12.60	13.08	152,759
14 Jun 22	12.72000 -0.96	13.80	12.24	13.80	192,075
13 Jun 22	13.68000 -0.42	13.92	12.72	13.68	181,892
10 Jun 22	14.10000 -1.08	15.00	14.10	15.00	81,481
09 Jun 22	15.18000 -1.98	17.16	15.12	17.16	157,535
08 Jun 22	17.16000 +0.90	17.64	15.48	15.84	214,686
07 Jun 22	16.26000 +1.62	16.44	12.84	14.40	327,749
06 Jun 22	14.64000 -1.32	16.32	14.52	16.20	258,094
03 Jun 22	15.96000 +0.36	16.44	15.36	15.72	89,272
02 Jun 22	15.60000 +0.60	15.90	14.88	15.00	107,393
01 Jun 22	15.00000 -0.36	15.96	14.88	15.60	103,401
31 May 22	15.36000 +0.12	15.96	15.00	15.12	134,890
27 May 22	15.24000 +0.36	15.60	14.81	14.88	67,178
26 May 22	14.88000 +0.00	15.42	14.76	14.76	87,620
25 May 22	14.88000 -0.12	15.24	14.34	14.64	93,262
24 May 22	15.00000 +0.00	15.12	14.28	14.52	95,519
23 May 22	15.00000 +0.00	15.36	14.76	15.00	77,163
20 May 22	15.00000 +0.24	16.20	14.28	15.60	162,196
19 May 22	14.76000 +0.72	14.88	13.98	14.40	133,250
18 May 22	14.04000 +0.00	14.76	13.68	13.92	129,440
17 May 22	14.04000 +1.68	14.04	12.72	12.96	223,282
16 May 22	12.36000 -0.60	13.32	12.36	12.96	124,237
13 May 22	12.96000 +0.12	14.04	12.72	14.04	148,219
12 May 22	12.84000 +0.60	14.04	12.00	12.00	175,012
11 May 22	12.24000 -2.22	14.04	12.00	13.80	216,265
10 May 22	14.46000 +0.78	15.60	13.80	15.36	140,782
09 May 22	13.68000 -1.44	15.36	13.44	15.12	150,776
06 May 22	15.12000 -0.96	15.72	14.88	15.72	111,209
05 May 22	16.08000 -1.44	18.24	15.96	17.40	105,381
04 May 22	17.52000 +0.84	17.52	15.90	16.68	88,331
03 May 22	16.68000 -0.72	17.52	16.44	17.28	84,766
02 May 22	17.40000 +0.36	17.76	16.44	17.16	102,870
29 Apr 22	17.04000 -1.20	18.90	16.80	18.72	108,244
28 Apr 22	18.24000 +0.12	18.48	17.04	18.00	113,865
27 Apr 22	18.12000 +0.12	19.08	18.00	18.24	100,280
26 Apr 22	18.00000 -0.96	18.84	17.88	18.84	88,872
25 Apr 22	18.96000 +0.24	19.08	17.88	18.60	121,458
22 Apr 22	18.72000 +0.60	18.96	18.06	18.12	92,438
21 Apr 22	18.12000 -2.16	20.04	17.88	20.04	148,894
20 Apr 22	20.28000 +0.36	21.12	19.32	19.80	146,727
19 Apr 22	19.92000 -2.04	22.44	19.56	22.08	223,042
18 Apr 22	21.96000 +0.72	23.64	20.52	21.42	459,782
14 Apr 22	21.24000 +2.88	25.56	18.84	19.08	2,506,555
13 Apr 22	18.36000 +0.72	18.72	17.40	18.00	86,548
12 Apr 22	17.64000 -0.60	18.72	17.64	18.48	121,392
11 Apr 22	18.24000 -0.48	18.60	17.54	18.36	153,405
08 Apr 22	18.72000 -0.72	19.44	18.36	19.20	105,524
07 Apr 22	19.44000 +0.36	20.04	18.84	19.32	127,094
06 Apr 22	19.08000 +0.84	19.86	17.76	17.76	185,291
05 Apr 22	18.24000 -0.12	18.60	17.52	18.36	98,026
04 Apr 22	18.36000 +1.20	18.84	17.15	17.16	99,559
01 Apr 22	17.16000 +0.24	17.28	16.20	16.92	111,907
31 Mar 22	16.92000 -1.08	18.12	16.80	17.88	93,442
30 Mar 22	18.00000 -0.12	19.77	17.52	18.00	207,115
29 Mar 22	18.12000 +2.28	18.42	15.84	15.84	274,453
28 Mar 22	15.84000 +1.56	16.08	14.52	14.88	155,935
25 Mar 22	14.28000 -0.48	15.12	13.92	14.76	124,865
24 Mar 22	14.76000 -0.60	15.72	14.52	15.72	134,794
23 Mar 22	15.36000 -0.24	16.14	15.24	15.60	78,956
22 Mar 22	15.60000 +0.36	15.78	14.88	15.24	154,409
21 Mar 22	15.24000 -0.72	15.84	15.12	15.84	91,155
18 Mar 22	15.96000 -0.12	16.68	15.12	15.96	1,075,979
17 Mar 22	16.08000 +1.56	16.08	14.16	14.40	214,553
16 Mar 22	14.52000 +0.48	14.52	13.32	14.04	240,334
15 Mar 22	14.04000 -0.36	14.52	13.68	14.52	182,274
14 Mar 22	14.40000 -2.52	16.92	13.82	16.80	293,795
11 Mar 22	16.92000 +1.20	17.94	16.08	16.32	206,619
10 Mar 22	15.72000 -0.84	16.44	14.88	16.32	135,229
09 Mar 22	16.56000 +3.12	16.92	14.04	14.76	195,874
08 Mar 22	13.44000 +0.72	14.16	12.48	13.20	112,298
07 Mar 22	12.72000 -0.48	13.44	12.48	13.32	144,431
04 Mar 22	13.20000 -0.60	14.16	13.20	13.92	113,833
03 Mar 22	13.80000 -0.84	14.64	13.68	14.52	124,570
02 Mar 22	14.64000 +0.24	15.00	14.16	14.64	85,158
01 Mar 22	14.40000 +0.00	15.84	14.40	14.52	138,501
28 Feb 22	14.40000 -0.36	15.12	14.28	14.64	65,515
25 Feb 22	14.76000 -0.24	15.12	14.22	15.00	74,502
24 Feb 22	15.00000 +1.20	15.12	13.08	13.20	115,322
23 Feb 22	13.80000 -0.72	15.00	13.80	15.00	131,519
22 Feb 22	14.52000 -0.48	15.60	14.52	14.88	85,751
18 Feb 22	15.00000 +0.00	15.48	14.76	15.36	92,665
17 Feb 22	15.00000 -1.20	16.44	14.88	16.32	110,919
16 Feb 22	16.20000 -0.36	16.80	15.90	16.20	69,910
15 Feb 22	16.56000 +0.96	16.68	15.72	16.08	98,446
14 Feb 22	15.60000 -0.72	16.32	15.36	16.20	86,310
11 Feb 22	16.32000 -0.24	17.52	16.20	16.44	98,479
10 Feb 22	16.56000 -0.96	18.24	16.20	17.28	187,813
09 Feb 22	17.52000 +1.08	17.76	16.80	16.80	102,688
08 Feb 22	16.44000 -0.36	16.80	15.84	16.56	88,674
07 Feb 22	16.80000 +0.60	17.52	16.20	16.20	98,987
04 Feb 22	16.20000 +0.12	16.68	15.84	15.96	120,143
03 Feb 22	16.08000 -1.32	17.76	15.84	16.80	127,457
02 Feb 22	17.40000 -1.44	19.20	17.16	18.96	105,932
01 Feb 22	18.84000 +0.48	19.32	18.00	18.60	96,152
31 Jan 22	18.36000 +1.08	18.48	17.28	17.28	101,921
28 Jan 22	17.28000 +0.24	17.28	16.08	17.16	139,808
27 Jan 22	17.04000 -1.20	18.84	16.92	18.72	89,502
26 Jan 22	18.24000 -1.80	20.88	18.00	20.88	144,592
25 Jan 22	20.04000 +1.56	20.16	17.64	18.00	308,235
24 Jan 22	18.48000 +0.72	18.60	16.68	17.16	201,626
21 Jan 22	17.76000 -0.60	18.90	17.76	18.36	232,338
20 Jan 22	18.36000 -0.72	19.92	18.00	19.20	246,923
19 Jan 22	19.08000 -0.72	21.00	18.96	19.68	167,873
18 Jan 22	19.80000 -1.80	22.08	19.44	21.48	173,365
14 Jan 22	21.60000 +0.48	22.14	20.76	20.76	175,824
13 Jan 22	21.12000 -0.72	22.44	21.00	21.84	112,637
12 Jan 22	21.84000 -1.08	23.52	21.72	23.16	118,802
11 Jan 22	22.92000 +0.24	24.00	22.44	23.16	107,015
10 Jan 22	22.68000 +0.00	22.80	21.60	22.56	105,696
07 Jan 22	22.68000 -0.48	23.76	22.68	23.52	82,178
06 Jan 22	23.16000 -0.60	24.06	22.20	24.06	206,107
05 Jan 22	23.76000 -0.84	24.84	23.64	24.84	161,100
04 Jan 22	24.60000 -0.60	25.56	24.36	25.32	134,241
03 Jan 22	25.20000 +0.60	25.32	23.52	24.60	147,288
31 Dec 21	24.60000 -0.24	25.32	24.24	25.08	90,535
30 Dec 21	24.84000 +0.24	25.92	24.60	24.84	86,765
29 Dec 21	24.60000 -0.84	25.32	24.36	24.96	90,793
28 Dec 21	25.44000 -1.32	27.24	25.32	26.76	85,972
27 Dec 21	26.76000 -0.96	27.60	26.64	27.60	95,673
23 Dec 21	27.72000 +0.36	28.20	26.76	27.36	83,403
22 Dec 21	27.36000 +0.00	27.84	26.46	27.12	90,127
21 Dec 21	27.36000 +0.00	27.72	26.40	27.72	121,969
20 Dec 21	27.36000 -0.72	27.66	26.04	27.36	147,763
17 Dec 21	28.08000 +0.60	29.40	26.88	26.88	752,117
16 Dec 21	27.48000 -0.84	28.68	27.36	28.68	128,347
15 Dec 21	28.32000 +1.32	28.32	26.25	26.64	248,473
14 Dec 21	27.00000 -1.08	27.96	26.52	27.84	150,643
13 Dec 21	28.08000 +0.00	28.74	27.18	27.86	123,287
10 Dec 21	28.08000 -1.20	29.88	27.90	29.64	95,337
09 Dec 21	29.28000 -1.08	30.60	29.16	30.00	116,481
08 Dec 21	30.36000 +0.36	30.66	29.10	29.88	75,125
07 Dec 21	30.00000 +1.44	30.72	28.80	29.16	110,467
06 Dec 21	28.56000 -0.48	29.40	27.48	29.04	116,711
03 Dec 21	29.04000 -2.16	31.44	28.92	31.44	177,188
02 Dec 21	31.20000 +0.60	31.56	29.88	30.48	159,272
01 Dec 21	30.60000 -1.44	32.88	30.36	32.88	148,447
30 Nov 21	32.04000 +0.96	32.34	29.88	31.08	217,475
29 Nov 21	31.08000 -1.08	32.76	30.84	32.76	107,864
26 Nov 21	32.16000 -1.44	33.48	31.38	33.00	99,827
24 Nov 21	33.60000 -0.48	33.84	32.52	33.60	73,587
23 Nov 21	34.08000 -0.24	34.92	32.88	34.92	142,594
22 Nov 21	34.32000 -1.20	36.24	33.84	36.00	221,501
19 Nov 21	35.52000 -0.36	35.88	33.96	35.52	106,227
18 Nov 21	35.88000 -1.92	38.04	35.16	37.80	128,583
17 Nov 21	37.80000 -0.60	39.48	37.56	38.52	99,692
16 Nov 21	38.40000 +1.08	38.64	36.84	37.32	187,321
15 Nov 21	37.32000 -0.36	38.40	36.84	37.56	166,760
12 Nov 21	37.68000 +2.52	39.60	34.92	35.40	332,018
11 Nov 21	35.16000 +3.36	35.28	31.83	32.04	149,356
10 Nov 21	31.80000 -1.08	33.11	31.08	32.76	137,406
09 Nov 21	32.88000 -0.48	33.60	32.52	33.60	101,728
08 Nov 21	33.36000 +0.36	33.96	33.06	33.48	83,149
05 Nov 21	33.00000 -1.20	34.56	32.28	34.08	159,135
04 Nov 21	34.20000 +0.00	34.44	33.54	34.08	93,914
03 Nov 21	34.20000 +0.96	34.20	33.00	33.24	87,628
02 Nov 21	33.24000 +0.84	33.48	31.74	32.40	99,120
01 Nov 21	32.40000 +1.20	32.46	30.72	31.20	114,036
29 Oct 21	31.20000 -0.84	32.10	30.96	31.74	91,131
28 Oct 21	32.04000 +0.96	32.16	30.72	31.08	74,998
27 Oct 21	31.08000 -0.24	31.80	30.84	31.32	59,415
26 Oct 21	31.32000 +0.24	31.92	30.60	30.96	61,083
25 Oct 21	31.08000 +0.48	31.20	29.64	30.12	80,965
22 Oct 21	30.60000 -0.72	31.44	30.36	31.32	121,838
21 Oct 21	31.32000 -0.72	32.40	30.96	32.04	92,242
20 Oct 21	32.04000 -0.24	32.88	31.98	32.28	64,867
19 Oct 21	32.28000 +0.60	32.52	31.56	31.68	83,966
18 Oct 21	31.68000 -1.44	33.00	31.56	32.70	164,243
15 Oct 21	33.12000 +0.12	33.84	32.82	33.84	99,787
14 Oct 21	33.00000 +0.00	33.62	32.88	33.12	64,960
13 Oct 21	33.00000 +0.24	33.36	31.68	33.00	67,350
12 Oct 21	32.76000 -0.96	33.84	32.76	33.60	97,561
11 Oct 21	33.72000 -0.12	34.56	33.18	33.48	74,519
08 Oct 21	33.84000 +0.00	35.73	33.66	34.44	89,225
07 Oct 21	33.84000 +0.24	34.26	33.47	33.84	101,668
06 Oct 21	33.60000 -0.60	34.32	33.12	33.96	143,600
05 Oct 21	34.20000 -0.60	36.12	33.84	35.28	219,555
04 Oct 21	34.80000 -2.28	37.44	34.44	36.96	138,580
01 Oct 21	37.08000 +0.12	37.08	34.92	37.08	186,679
30 Sep 21	36.96000 +0.48	37.92	36.54	36.60	273,909
29 Sep 21	36.48000 -0.96	37.80	36.00	37.80	153,022
28 Sep 21	37.44000 -1.08	38.28	37.08	37.82	183,800
27 Sep 21	38.52000 +0.48	39.48	37.80	37.82	159,556
24 Sep 21	38.04000 -0.36	39.24	37.56	37.68	199,435
23 Sep 21	38.40000 +2.52	38.40	35.76	35.88	226,556
22 Sep 21	35.88000 +1.56	36.36	34.32	34.92	230,077
21 Sep 21	34.32000 +0.60	35.34	32.76	32.88	418,965
20 Sep 21	33.72000 +0.60	42.96	32.64	39.84	2,927,382
17 Sep 21	33.12000 +0.72	33.24	31.56	32.10	456,451
16 Sep 21	32.40000 +1.80	32.40	30.48	30.72	121,961
15 Sep 21	30.60000 -0.96	31.92	30.48	31.44	83,381
14 Sep 21	31.56000 +0.60	32.16	30.96	30.96	111,421
13 Sep 21	30.96000 -0.72	32.28	30.00	32.04	392,645
10 Sep 21	31.68000 -0.60	32.70	31.68	32.16	99,456
09 Sep 21	32.28000 +0.48	32.94	31.68	31.80	167,883
08 Sep 21	31.80000 -0.48	32.64	31.32	32.16	226,295
07 Sep 21	32.28000 -0.60	33.36	31.56	32.52	146,490
03 Sep 21	32.88000 -0.24	33.24	32.28	32.88	103,082
02 Sep 21	33.12000 +0.96	33.36	31.86	32.16	268,067
01 Sep 21	32.16000 +0.36	32.52	31.20	31.80	244,869
31 Aug 21	31.80000 -0.24	32.16	31.44	32.04	140,336
30 Aug 21	32.04000 -1.08	33.48	31.92	33.00	89,553
27 Aug 21	33.12000 +1.80	33.24	31.68	31.80	193,338
26 Aug 21	31.32000 -1.08	33.48	31.32	32.64	93,400
25 Aug 21	32.40000 +0.72	32.40	31.32	31.44	77,878
24 Aug 21	31.68000 -0.24	32.28	31.56	31.80	91,329
23 Aug 21	31.92000 +1.20	32.40	30.96	30.96	145,336
20 Aug 21	30.72000 +0.24	31.20	29.76	30.12	187,387
19 Aug 21	30.48000 -0.72	31.26	30.00	30.84	227,206
18 Aug 21	31.20000 -0.84	32.28	31.08	31.92	115,151
17 Aug 21	32.04000 -0.60	33.06	31.56	32.16	174,964
16 Aug 21	32.64000 -0.72	33.60	32.52	33.60	91,788
13 Aug 21	33.36000 -1.20	35.04	33.24	34.56	70,282
12 Aug 21	34.56000 +0.12	35.16	33.84	34.56	85,980
11 Aug 21	34.44000 -0.48	34.92	33.84	34.68	60,251
10 Aug 21	34.92000 -0.60	35.76	34.68	35.28	81,442
09 Aug 21	35.52000 -1.08	37.20	35.28	36.60	93,406
06 Aug 21	36.60000 -0.24	37.44	35.88	37.20	85,622
05 Aug 21	36.84000 +1.56	37.20	34.44	34.80	79,421
04 Aug 21	35.28000 +0.72	36.48	33.72	33.72	126,011
03 Aug 21	34.56000 -3.96	37.80	32.52	37.80	297,736
02 Aug 21	38.52000 -0.24	39.42	38.28	38.88	89,454
30 Jul 21	38.76000 -1.08	40.08	38.46	39.36	78,437
29 Jul 21	39.84000 -0.84	41.16	39.36	40.56	61,498
28 Jul 21	40.68000 +1.44	40.92	39.12	39.12	61,329
27 Jul 21	39.24000 -0.60	39.96	38.11	39.96	73,128
26 Jul 21	39.84000 +0.12	40.82	39.18	39.84	82,512
23 Jul 21	39.72000 -2.04	42.00	39.60	42.00	99,741
22 Jul 21	41.76000 -1.08	42.84	41.34	42.48	80,726
21 Jul 21	42.84000 -1.32	44.98	41.88	44.52	100,230
20 Jul 21	44.16000 +2.76	44.40	41.52	41.88	141,800
19 Jul 21	41.40000 -0.48	42.24	39.72	41.28	115,430
16 Jul 21	41.88000 -0.48	43.08	41.64	42.48	73,372
15 Jul 21	42.36000 +0.24	42.54	41.40	42.00	110,898
14 Jul 21	42.12000 -1.92	44.40	42.12	44.28	106,004
13 Jul 21	44.04000 -1.32	45.60	43.80	45.60	91,310
12 Jul 21	45.36000 +0.00	45.78	44.46	45.24	116,808
09 Jul 21	45.36000 +1.32	45.60	44.40	44.76	59,197
08 Jul 21	44.04000 -0.12	45.12	41.76	42.60	273,146
07 Jul 21	44.16000 -3.12	47.16	43.80	46.92	148,212
06 Jul 21	47.28000 +0.24	47.46	45.84	46.80	135,719
02 Jul 21	47.04000 -1.80	49.08	45.60	49.08	127,419
01 Jul 21	48.84000 +0.00	49.80	47.88	49.74	197,311
30 Jun 21	48.84000 +0.12	50.04	48.12	48.72	190,815
29 Jun 21	48.72000 -1.20	50.04	48.48	49.08	96,348
28 Jun 21	49.92000 -1.80	52.92	49.32	52.20	168,438
25 Jun 21	51.72000 -1.44	53.22	51.60	53.04	517,510
24 Jun 21	53.16000 +2.04	53.88	50.54	50.88	142,203
23 Jun 21	51.12000 -0.24	51.96	48.48	50.40	326,589
22 Jun 21	51.36000 -6.84	58.44	51.00	58.44	404,241
21 Jun 21	58.20000 +0.96	58.56	56.04	57.06	227,148
18 Jun 21	57.24000 +0.00	57.48	54.60	56.52	784,012
17 Jun 21	57.24000 +1.32	58.20	56.04	56.04	196,067
16 Jun 21	55.92000 -0.12	57.24	54.12	55.80	180,230
15 Jun 21	56.04000 -0.72	58.08	54.24	57.84	292,681
14 Jun 21	56.76000 +2.76	59.22	55.32	55.74	385,524
11 Jun 21	54.00000 +1.20	54.24	51.96	52.68	232,628
10 Jun 21	52.80000 +1.20	52.86	50.58	51.60	166,789
09 Jun 21	51.60000 +1.68	53.16	49.92	50.16	195,905
08 Jun 21	49.92000 -0.96	51.24	49.20	51.12	173,931
07 Jun 21	50.88000 +2.88	51.12	47.64	47.64	322,811
04 Jun 21	48.00000 +0.72	48.36	47.40	47.40	164,158
03 Jun 21	47.28000 -0.12	47.94	46.56	47.04	127,283
02 Jun 21	47.40000 +0.00	48.18	46.32	47.40	200,122
01 Jun 21	47.40000 +0.96	48.36	46.44	46.80	163,796
28 May 21	46.44000 -1.56	49.32	46.20	48.12	349,556
27 May 21	48.00000 -0.24	48.72	46.14	48.72	267,481
26 May 21	48.24000 +1.80	48.72	46.80	47.40	348,745
25 May 21	46.44000 -1.32	48.60	45.96	47.76	585,452
24 May 21	47.76000 +9.48	48.96	39.09	39.36	2,314,046
21 May 21	38.28000 +0.00	39.48	37.93	38.52	124,282
20 May 21	38.28000 +0.72	38.76	36.73	37.56	143,544
19 May 21	37.56000 +1.32	38.52	35.40	35.40	211,249
18 May 21	36.24000 +0.96	36.66	35.28	35.88	154,692
17 May 21	35.28000 +0.00	36.60	34.80	34.80	94,343
14 May 21	35.28000 +1.68	35.40	33.38	33.60	87,652
13 May 21	33.60000 +0.00	34.80	32.52	34.80	140,508
12 May 21	33.60000 -2.16	35.76	33.12	35.28	154,092
11 May 21	35.76000 +0.36	36.48	33.88	34.32	155,387
10 May 21	35.40000 +1.20	35.40	33.48	33.84	508,878
07 May 21	34.20000 +0.00	34.80	32.40	34.08	368,608
06 May 21	34.20000 -1.32	35.08	33.24	34.80	221,346
05 May 21	35.52000 +0.30	36.96	35.04	35.52	111,470
04 May 21	35.22000 -2.22	37.14	35.04	37.08	166,187
03 May 21	37.44000 +0.60	37.44	36.12	36.96	165,825
30 Apr 21	36.84000 -0.12	37.14	36.12	36.12	121,200
29 Apr 21	36.96000 -0.72	37.92	35.88	37.92	188,758
28 Apr 21	37.68000 +1.56	38.40	35.32	35.88	226,873
27 Apr 21	36.12000 +0.60	37.08	35.64	36.00	144,866
26 Apr 21	35.52000 +1.92	36.60	33.12	33.48	221,869
23 Apr 21	33.60000 -0.24	34.44	32.40	33.60	95,369
22 Apr 21	33.84000 +0.00	35.46	33.00	33.96	175,120
21 Apr 21	33.84000 +1.32	34.08	31.74	32.16	100,114
20 Apr 21	32.52000 +0.12	32.76	31.56	32.28	145,011
19 Apr 21	32.40000 +0.24	32.88	31.68	31.80	110,683
16 Apr 21	32.16000 -0.12	32.64	31.56	32.64	99,490
15 Apr 21	32.28000 +0.12	33.24	31.80	32.76	74,394
14 Apr 21	32.16000 -0.24	32.64	31.44	31.80	94,740
13 Apr 21	32.40000 +1.56	32.40	30.48	30.72	143,483
12 Apr 21	30.84000 -2.28	32.64	30.48	32.52	132,462
09 Apr 21	33.12000 -0.60	33.72	32.40	33.12	107,461
08 Apr 21	33.72000 +0.48	34.32	32.52	33.48	133,892
07 Apr 21	33.24000 -0.72	35.04	32.88	33.36	264,640
06 Apr 21	33.96000 +0.84	35.04	32.94	33.24	361,454
05 Apr 21	33.12000 +1.44	33.48	30.36	31.44	244,919
01 Apr 21	31.68000 +2.04	31.68	29.40	29.52	190,125
31 Mar 21	29.64000 +2.64	29.76	27.24	27.36	232,750
30 Mar 21	27.00000 +0.00	27.60	26.40	27.12	104,911
29 Mar 21	27.00000 -2.64	29.52	26.82	29.52	169,809
26 Mar 21	29.64000 +1.56	29.64	28.08	28.32	201,944
25 Mar 21	28.08000 +0.36	28.14	26.40	26.40	167,239
24 Mar 21	27.72000 -0.72	29.28	27.48	28.92	191,156
23 Mar 21	28.44000 -0.72	29.76	27.96	28.68	183,345
22 Mar 21	29.16000 -0.12	29.76	28.86	29.40	109,734
19 Mar 21	29.28000 +0.84	29.88	28.20	28.68	262,921
18 Mar 21	28.44000 -0.12	29.52	27.96	28.56	129,054
17 Mar 21	28.56000 +1.44	28.92	26.64	26.88	132,787
16 Mar 21	27.12000 -0.60	27.72	26.88	27.36	115,943
15 Mar 21	27.72000 -0.60	28.32	27.12	27.84	197,790
12 Mar 21	28.32000 -0.84	28.93	27.72	28.93	161,219
11 Mar 21	29.16000 +1.08	29.16	28.56	28.56	127,955
10 Mar 21	28.08000 +0.12	28.68	27.45	27.84	118,594
09 Mar 21	27.96000 +1.32	28.75	27.36	28.32	173,791
08 Mar 21	26.64000 +0.00	27.66	26.16	26.88	142,213
05 Mar 21	26.64000 +0.00	27.18	24.60	26.76	295,824
04 Mar 21	26.64000 -0.72	27.36	25.56	26.88	339,577
03 Mar 21	27.36000 -1.20	28.92	27.24	28.32	187,820
02 Mar 21	28.56000 -0.72	30.00	27.78	29.16	173,941
01 Mar 21	29.28000 +1.08	29.64	28.86	28.92	124,541
26 Feb 21	28.20000 -0.12	29.76	28.08	28.56	172,572
25 Feb 21	28.32000 -2.52	31.38	28.20	30.96	258,421
24 Feb 21	30.84000 +2.04	31.92	28.44	28.92	416,809
23 Feb 21	28.80000 -2.04	30.00	27.12	29.76	294,661
22 Feb 21	30.84000 -2.76	33.36	30.72	33.36	276,562
19 Feb 21	33.60000 -0.12	33.96	32.28	33.36	220,646
18 Feb 21	33.72000 -0.12	34.44	31.92	33.60	271,259
17 Feb 21	33.84000 +4.08	36.48	32.04	34.24	976,169
16 Feb 21	29.76000 +1.32	30.00	27.96	28.44	476,828
12 Feb 21	28.44000 -0.12	29.50	27.72	28.20	178,260
11 Feb 21	28.56000 -0.72	29.64	28.20	29.04	178,975
10 Feb 21	29.28000 -0.60	30.12	28.20	30.00	251,217
09 Feb 21	29.88000 +0.48	30.00	27.84	29.16	280,086
08 Feb 21	29.40000 +1.44	29.88	28.44	28.56	371,227
05 Feb 21	27.96000 +1.20	28.77	26.76	27.00	411,418
04 Feb 21	26.76000 +1.20	27.48	25.32	25.52	229,569
03 Feb 21	25.56000 +1.08	25.68	24.36	24.48	171,634
02 Feb 21	24.48000 -0.36	25.20	24.24	25.20	160,866
01 Feb 21	24.84000 +1.44	25.20	23.76	24.00	204,166
29 Jan 21	23.40000 +0.60	24.72	22.56	22.68	222,128
28 Jan 21	22.80000 -0.12	23.64	22.56	23.28	241,561
27 Jan 21	22.92000 -0.60	24.83	22.44	22.92	373,267
26 Jan 21	23.52000 -2.16	25.86	23.28	25.68	488,114
25 Jan 21	25.68000 -0.72	26.16	24.48	26.16	307,433
22 Jan 21	26.40000 +0.12	27.00	25.44	25.68	192,509
21 Jan 21	26.28000 -0.12	27.12	25.44	26.76	196,580
20 Jan 21	26.40000 -3.00	28.44	26.16	27.92	569,937
19 Jan 21	29.40000 +0.00	29.76	28.92	29.40	323,817
15 Jan 21	29.40000 +0.36	30.24	28.56	29.40	323,452
14 Jan 21	29.04000 +0.60	30.24	28.56	28.92	158,382
13 Jan 21	28.44000 -0.96	30.48	28.44	30.48	169,917
12 Jan 21	29.40000 +1.20	29.88	28.80	29.64	201,761
11 Jan 21	28.20000 -2.16	31.80	28.08	30.36	331,937
08 Jan 21	30.36000 +2.28	30.60	27.74	28.08	538,354
07 Jan 21	28.08000 +1.44	28.08	26.64	26.76	201,585
06 Jan 21	26.64000 +0.12	27.84	26.04	26.76	312,796
05 Jan 21	26.52000 +0.12	27.24	26.10	26.40	191,968
04 Jan 21	26.40000 +0.84	26.76	25.32	25.56	229,548
31 Dec 20	25.56000 -0.36	26.04	25.44	25.92	126,466
30 Dec 20	25.92000 +0.12	26.88	25.56	26.16	142,859
29 Dec 20	25.80000 -1.32	27.00	25.32	27.00	234,204
28 Dec 20	27.12000 -0.48	28.20	26.88	27.60	227,726
24 Dec 20	27.60000 -0.48	28.56	27.60	28.00	73,393
23 Dec 20	28.08000 -0.12	28.56	27.72	28.56	166,224
22 Dec 20	28.20000 +0.84	28.68	26.76	26.88	301,835
21 Dec 20	27.36000 +0.96	27.48	26.04	26.40	271,647
18 Dec 20	26.40000 -0.96	28.08	25.92	27.72	560,977
17 Dec 20	27.36000 +1.32	27.60	26.16	26.28	211,457
16 Dec 20	26.04000 -0.48	26.76	25.32	25.80	225,397
15 Dec 20	26.52000 -0.72	27.48	25.32	27.48	385,555
14 Dec 20	27.24000 -1.44	29.04	26.66	28.20	443,837
11 Dec 20	28.68000 -0.12	29.16	28.08	28.68	253,649
10 Dec 20	28.80000 +0.72	28.98	27.12	27.60	307,747
09 Dec 20	28.08000 +0.48	28.74	26.88	28.20	364,819
08 Dec 20	27.60000 +0.48	27.74	26.09	27.24	393,829
07 Dec 20	27.12000 +0.84	27.24	25.80	26.04	390,522
04 Dec 20	26.28000 -0.96	27.72	25.68	27.24	426,035
03 Dec 20	27.24000 +1.80	27.60	24.72	25.80	633,899
02 Dec 20	25.44000 +0.36	25.68	23.64	24.36	353,474
01 Dec 20	25.08000 +0.96	26.16	23.04	23.16	693,747
30 Nov 20	24.12000 +0.24	25.80	22.44	25.56	1,182,252
27 Nov 20	23.88000 +3.48	24.36	22.32	23.88	1,067,475
25 Nov 20	20.40000 +1.44	20.76	18.60	18.96	500,786
24 Nov 20	18.96000 +1.32	19.32	17.28	17.64	275,487
23 Nov 20	17.64000 -0.12	18.24	17.52	17.64	120,077
20 Nov 20	17.76000 +0.12	17.76	17.16	17.40	70,705
19 Nov 20	17.64000 +0.12	18.00	16.92	17.79	115,748
18 Nov 20	17.52000 -0.24	18.48	17.52	17.64	127,979
17 Nov 20	17.76000 -0.48	18.24	17.40	18.12	123,440
16 Nov 20	18.24000 -0.24	18.84	18.06	18.60	137,742
13 Nov 20	18.48000 +0.36	18.84	17.88	18.24	215,687
12 Nov 20	18.12000 +0.96	18.36	16.80	17.04	246,728
11 Nov 20	17.16000 +0.00	17.28	16.32	16.80	185,772
10 Nov 20	17.16000 +1.44	17.88	15.24	15.48	460,461
09 Nov 20	15.72000 +1.08	15.96	14.76	15.00	207,318
06 Nov 20	14.64000 -0.72	15.24	14.64	15.24	183,557
05 Nov 20	15.36000 +0.48	16.08	14.52	14.88	248,939
04 Nov 20	14.88000 +0.12	15.30	14.40	14.64	112,362
03 Nov 20	14.76000 +0.12	14.76	14.40	14.52	94,260
02 Nov 20	14.64000 +0.24	14.76	14.28	14.40	105,981
30 Oct 20	14.40000 -0.48	14.64	13.80	14.40	246,724
29 Oct 20	14.88000 +1.08	15.84	14.28	15.12	718,717
28 Oct 20	13.80000 -1.08	14.76	13.68	14.40	204,873
27 Oct 20	14.88000 +0.24	15.60	14.16	14.52	243,507
26 Oct 20	14.64000 +0.00	14.88	13.92	14.64	137,128
23 Oct 20	14.64000 -0.12	15.12	14.52	15.00	71,154
22 Oct 20	14.76000 +0.12	14.93	14.40	14.88	91,143
21 Oct 20	14.64000 -0.36	14.94	14.52	14.88	101,704
20 Oct 20	15.00000 -0.36	15.66	14.88	15.60	108,141
19 Oct 20	15.36000 -0.36	15.96	15.24	15.84	97,062
16 Oct 20	15.72000 +0.12	16.20	15.36	15.36	137,579
15 Oct 20	15.60000 -0.24	15.60	15.00	15.60	146,462
14 Oct 20	15.84000 -0.60	16.56	15.48	16.56	144,342
13 Oct 20	16.44000 +0.36	16.44	15.98	16.20	71,097
12 Oct 20	16.08000 -0.72	17.04	15.96	17.04	133,613
09 Oct 20	16.80000 +0.72	16.92	16.08	16.44	132,885
08 Oct 20	16.08000 -0.24	16.68	16.08	16.56	103,280
07 Oct 20	16.32000 +1.08	16.92	15.12	15.60	706,323
06 Oct 20	15.24000 -0.72	16.12	15.12	15.84	127,137
05 Oct 20	15.96000 +0.72	16.20	15.12	15.24	194,926
02 Oct 20	15.24000 +0.12	15.36	14.76	14.88	306,805
01 Oct 20	15.12000 +0.60	15.24	14.54	14.64	389,638
30 Sep 20	14.52000 -0.24	15.24	14.28	14.76	261,117
29 Sep 20	14.76000 -0.48	15.34	14.52	15.24	120,228
28 Sep 20	15.24000 +0.00	15.60	15.00	15.36	91,919
25 Sep 20	15.24000 +0.72	15.36	14.16	14.28	131,886
24 Sep 20	14.52000 -0.48	14.88	13.92	14.88	270,424
23 Sep 20	15.00000 -0.60	15.60	14.82	15.48	140,149
22 Sep 20	15.60000 -0.12	15.84	15.24	15.72	109,855
21 Sep 20	15.72000 -0.96	16.20	15.48	15.96	185,012
18 Sep 20	16.68000 +0.36	16.68	15.62	16.44	411,387
17 Sep 20	16.32000 -0.24	16.44	15.60	16.32	237,251
16 Sep 20	16.56000 -0.36	16.68	15.00	15.60	690,929
15 Sep 20	16.92000 +0.12	17.64	16.32	17.04	394,217
14 Sep 20	16.80000 +2.16	17.04	15.24	15.30	473,066
11 Sep 20	14.64000 +0.12	15.12	14.40	14.76	236,586
10 Sep 20	14.52000 +0.36	15.48	14.28	14.28	305,549
09 Sep 20	14.16000 +0.84	14.28	13.50	13.56	184,650
08 Sep 20	13.32000 -0.48	14.16	13.08	13.92	318,704
04 Sep 20	13.80000 -0.24	14.40	12.96	14.40	335,518
03 Sep 20	14.04000 -0.84	15.36	14.04	15.00	343,587
02 Sep 20	14.88000 +0.00	15.06	13.92	14.76	717,421
01 Sep 20	14.88000 -0.24	15.60	14.70	15.24	170,683
31 Aug 20	15.12000 -0.72	16.08	15.00	15.96	347,146
28 Aug 20	15.84000 +0.72	15.84	15.12	15.24	170,940
27 Aug 20	15.12000 -0.72	15.97	15.12	15.84	218,901
26 Aug 20	15.84000 +0.00	16.08	15.74	15.96	119,264
25 Aug 20	15.84000 +0.24	16.32	15.00	15.60	190,238
24 Aug 20	15.60000 -0.72	16.68	15.60	16.68	283,306
21 Aug 20	16.32000 -0.48	17.28	16.20	17.04	290,522
20 Aug 20	16.80000 -0.24	17.16	16.80	16.80	192,922
19 Aug 20	17.04000 -0.36	17.76	16.92	17.64	248,410
18 Aug 20	17.40000 -0.24	17.70	17.28	17.52	162,418
17 Aug 20	17.64000 +0.00	17.88	17.52	17.64	137,813
14 Aug 20	17.64000 -0.60	18.12	17.40	18.00	216,091
13 Aug 20	18.24000 -0.24	18.96	18.00	18.12	269,467
12 Aug 20	18.48000 +1.08	19.08	17.52	17.52	456,098
11 Aug 20	17.40000 -0.36	18.60	17.28	17.76	748,457
10 Aug 20	17.76000 +0.00	19.80	17.28	19.20	1,636,924
07 Aug 20	17.76000 +0.00	18.22	17.52	17.88	183,028
06 Aug 20	17.76000 -0.60	18.90	17.64	18.72	281,705
05 Aug 20	18.36000 +0.60	18.72	17.52	18.00	340,222
04 Aug 20	17.76000 +0.72	19.20	17.16	18.12	855,921
03 Aug 20	17.04000 +0.96	17.04	15.96	16.23	498,720
31 Jul 20	16.08000 -0.12	16.38	15.84	16.08	253,130
30 Jul 20	16.20000 -0.18	16.56	15.84	16.32	370,362
29 Jul 20	16.38000 -0.54	18.84	16.20	17.04	1,141,285
28 Jul 20	16.92000 -0.12	17.28	16.80	16.92	145,913
27 Jul 20	17.04000 -0.48	18.60	16.80	18.24	473,874
24 Jul 20	17.52000 +0.96	18.00	16.32	17.16	378,997
23 Jul 20	16.56000 -0.60	17.40	16.32	17.40	244,780
22 Jul 20	17.16000 -0.60	17.88	16.92	17.76	180,927
21 Jul 20	17.76000 -0.24	18.36	17.16	18.24	255,145
20 Jul 20	18.00000 +0.36	18.48	17.76	17.76	313,031
17 Jul 20	17.64000 +1.08	17.64	16.44	16.56	286,411
16 Jul 20	16.56000 -0.60	17.04	16.32	17.04	333,178
15 Jul 20	17.16000 +0.36	18.00	16.68	17.16	432,479
14 Jul 20	16.80000 +0.96	16.80	15.84	16.08	330,123
13 Jul 20	15.84000 -1.56	17.52	15.60	17.40	542,057
10 Jul 20	17.40000 +0.00	18.24	17.28	17.28	378,522
09 Jul 20	17.40000 -0.96	18.48	17.04	18.36	397,688
08 Jul 20	18.36000 +0.36	18.84	17.88	18.00	439,569
07 Jul 20	18.00000 -1.32	19.08	17.64	18.84	695,042
06 Jul 20	19.32000 -0.72	20.40	18.96	20.28	479,985
02 Jul 20	20.04000 -0.12	20.40	19.80	20.28	260,194
01 Jul 20	20.16000 -0.48	20.40	19.44	20.40	370,708
30 Jun 20	20.64000 +0.24	20.64	19.44	20.28	457,375
29 Jun 20	20.40000 -0.48	21.36	20.16	21.24	654,897
26 Jun 20	20.88000 -1.80	23.04	20.28	22.80	2,723,157
25 Jun 20	22.68000 +0.48	23.64	22.20	22.32	582,535
24 Jun 20	22.20000 -0.72	22.80	21.24	22.44	503,216
23 Jun 20	22.92000 +0.72	23.16	22.08	22.68	527,155
22 Jun 20	22.20000 +0.60	22.56	21.12	21.60	508,308
19 Jun 20	21.60000 +0.00	22.20	21.12	21.72	501,673
18 Jun 20	21.60000 +0.72	21.84	20.64	20.76	438,567
17 Jun 20	20.88000 -0.36	21.48	20.28	21.48	441,565
16 Jun 20	21.24000 +0.24	21.60	20.40	21.48	416,710
15 Jun 20	21.00000 -0.12	21.36	20.16	20.76	543,175
12 Jun 20	21.12000 +0.84	21.48	20.04	21.00	532,646
11 Jun 20	20.28000 -1.32	21.60	20.16	21.00	743,639
10 Jun 20	21.60000 -1.08	22.92	21.24	22.68	601,512
09 Jun 20	22.68000 -0.24	23.52	22.32	23.16	377,661
08 Jun 20	22.92000 +0.36	23.52	22.56	22.56	537,353
05 Jun 20	22.56000 +0.60	22.92	21.60	21.84	565,420
04 Jun 20	21.96000 -0.48	22.68	21.12	22.44	678,426
03 Jun 20	22.44000 -0.24	23.28	22.32	23.04	308,971
02 Jun 20	22.68000 -0.36	23.40	22.20	23.04	286,544
01 Jun 20	23.04000 +0.72	23.28	21.84	21.96	418,688
29 May 20	22.32000 +1.20	22.32	20.88	21.60	496,869
28 May 20	21.12000 +0.12	22.32	21.00	21.36	466,532
27 May 20	21.00000 -0.60	21.96	20.64	21.96	491,491
26 May 20	21.60000 -0.72	22.80	21.60	22.80	505,960
22 May 20	22.32000 -0.96	23.16	21.84	22.80	504,205
21 May 20	23.28000 +0.00	24.84	23.16	23.40	816,795
20 May 20	23.28000 +1.32	23.40	22.44	22.92	726,205
19 May 20	21.96000 +0.36	22.92	21.12	21.84	685,564
18 May 20	21.60000 +0.84	22.20	20.76	21.36	593,955
15 May 20	20.76000 -0.24	21.36	20.04	20.28	394,470
14 May 20	21.00000 -0.12	21.24	19.32	20.76	513,043
13 May 20	21.12000 -0.84	22.32	20.28	21.96	754,456
12 May 20	21.96000 -0.84	23.04	21.84	22.80	749,692
11 May 20	22.80000 -0.96	24.72	22.44	24.00	980,155
08 May 20	23.76000 +1.80	24.48	21.84	21.96	1,424,094
07 May 20	21.96000 -0.24	22.80	21.60	22.32	510,171
06 May 20	22.20000 -0.24	23.28	21.84	22.68	676,968
05 May 20	22.44000 -0.60	23.88	21.96	23.76	964,422
04 May 20	23.04000 +2.04	24.48	21.36	22.44	2,417,494
01 May 20	21.00000 -1.68	23.40	20.16	22.56	1,000,437
30 Apr 20	22.68000 +0.96	23.40	19.56	21.24	1,814,813
29 Apr 20	21.72000 -0.84	22.92	21.24	22.80	934,243
28 Apr 20	22.56000 -2.76	26.40	22.20	26.40	1,860,022
27 Apr 20	25.32000 -24.24	38.52	24.60	38.16	3,606,420
24 Apr 20	49.56000 +1.68	50.16	47.16	48.84	407,647
23 Apr 20	47.88000 -2.52	56.04	47.52	53.04	560,224
22 Apr 20	50.40000 +4.68	54.00	44.88	46.68	594,406
21 Apr 20	45.72000 -0.84	47.28	42.84	46.56	249,438
20 Apr 20	46.56000 +8.40	48.36	39.24	39.60	611,224
17 Apr 20	38.16000 +1.68	38.40	36.72	36.96	123,174
16 Apr 20	36.48000 +0.24	37.80	35.76	36.60	124,916
15 Apr 20	36.24000 -1.92	38.52	36.00	36.84	122,881
14 Apr 20	38.16000 +1.44	39.60	37.20	38.64	171,437
13 Apr 20	36.72000 +0.72	37.08	33.60	35.16	138,643
09 Apr 20	36.00000 +0.84	37.20	34.80	36.00	114,303
08 Apr 20	35.16000 +0.12	37.68	34.68	35.28	280,667
07 Apr 20	35.04000 +3.24	35.28	31.44	33.48	224,131
06 Apr 20	31.80000 +2.16	33.48	30.60	30.60	199,969
03 Apr 20	29.64000 -1.44	32.04	29.04	30.00	72,730
02 Apr 20	31.08000 +1.32	31.20	28.44	29.52	167,222
01 Apr 20	29.76000 -1.92	32.28	28.80	29.76	95,181
31 Mar 20	31.68000 +0.96	32.16	30.00	30.60	99,445
30 Mar 20	30.72000 +0.48	30.96	26.52	29.88	147,437
27 Mar 20	30.24000 -0.48	33.12	28.56	29.40	416,518
26 Mar 20	30.72000 +3.36	31.20	27.60	27.60	225,461
25 Mar 20	27.36000 +1.20	29.40	25.80	27.00	214,107
24 Mar 20	26.16000 +2.40	27.96	24.36	25.20	148,085
23 Mar 20	23.76000 +1.32	24.84	22.32	22.44	126,041
20 Mar 20	22.44000 +0.12	24.60	22.20	22.80	141,786
19 Mar 20	22.32000 +2.40	23.40	19.44	19.44	100,204
18 Mar 20	19.92000 -3.60	22.80	18.72	21.84	139,323
17 Mar 20	23.52000 +3.96	23.64	18.00	21.84	160,809
16 Mar 20	19.56000 -3.60	22.08	18.48	20.40	180,951
13 Mar 20	23.16000 +1.08	25.80	21.00	25.20	217,673
12 Mar 20	22.08000 -7.20	26.76	21.00	23.04	309,679
11 Mar 20	29.28000 -6.48	34.80	28.20	34.80	248,033
10 Mar 20	35.76000 +1.20	37.20	33.00	36.72	134,216
09 Mar 20	34.56000 -6.00	39.60	33.00	37.56	320,135
06 Mar 20	40.56000 +4.08	41.88	34.56	35.64	483,413
05 Mar 20	36.48000 +0.84	37.68	35.28	35.28	191,982
04 Mar 20	35.64000 +0.48	36.72	34.80	35.28	250,562
03 Mar 20	35.16000 -0.60	36.84	34.32	35.76	234,542
02 Mar 20	35.76000 +2.28	39.24	31.80	32.52	739,641
28 Feb 20	33.48000 +10.56	35.16	25.56	30.00	1,107,480
27 Feb 20	22.92000 -1.20	24.24	21.96	22.92	231,697
26 Feb 20	24.12000 +0.48	24.72	22.92	23.04	105,272
25 Feb 20	23.64000 -1.08	25.08	23.04	24.36	167,024
24 Feb 20	24.72000 -1.44	25.80	23.40	25.56	178,881
21 Feb 20	26.16000 +0.96	26.28	24.84	25.08	132,213
20 Feb 20	25.20000 -0.24	26.64	24.60	25.20	134,431
19 Feb 20	25.44000 +0.72	25.92	24.00	24.12	166,890
18 Feb 20	24.72000 +0.72	24.72	23.40	23.88	103,527
14 Feb 20	24.00000 -0.12	24.72	23.28	23.76	104,925
13 Feb 20	24.12000 -0.72	24.72	23.64	24.48	83,078
12 Feb 20	24.84000 +0.60	25.20	24.24	24.60	94,556
11 Feb 20	24.24000 -0.72	25.44	24.00	25.08	73,251
10 Feb 20	24.96000 +1.20	25.08	23.28	24.12	82,984
07 Feb 20	23.76000 -0.84	25.56	23.40	24.72	123,726
06 Feb 20	24.60000 -1.44	26.04	23.40	26.04	118,295
05 Feb 20	26.04000 +0.00	26.76	25.32	26.76	241,476
04 Feb 20	26.04000 +3.48	26.64	23.16	24.12	492,586
03 Feb 20	22.56000 +0.00	23.64	21.84	22.80	121,130
31 Jan 20	22.56000 +1.08	23.04	21.36	21.36	134,513
30 Jan 20	21.48000 -1.44	22.92	21.12	22.44	88,778
29 Jan 20	22.92000 +0.84	23.28	22.20	22.56	58,688
28 Jan 20	22.08000 +0.72	22.20	21.12	21.24	59,912
27 Jan 20	21.36000 -1.08	22.08	20.88	21.60	89,630
24 Jan 20	22.44000 -0.84	23.40	21.48	22.80	108,360
23 Jan 20	23.28000 +0.36	23.64	22.20	22.80	92,910
22 Jan 20	22.92000 +1.44	23.16	20.76	21.12	197,539
21 Jan 20	21.48000 -1.32	23.16	20.76	23.16	148,499
17 Jan 20	22.80000 -0.84	24.36	22.20	23.76	114,290
16 Jan 20	23.64000 -0.96	25.08	23.04	25.08	183,242
15 Jan 20	24.60000 +1.44	25.20	22.80	22.92	297,207
14 Jan 20	23.16000 +1.20	23.88	21.00	21.96	208,359
13 Jan 20	21.96000 +0.84	23.88	21.72	22.56	166,976
10 Jan 20	21.12000 -0.48	21.24	19.20	21.12	258,359
09 Jan 20	21.60000 +0.96	24.12	20.64	21.72	885,335
08 Jan 20	20.64000 +5.52	22.68	16.68	16.80	1,857,159
07 Jan 20	15.12000 -0.60	15.72	14.76	15.60	51,746
06 Jan 20	15.72000 +0.12	15.72	14.76	15.60	82,465
03 Jan 20	15.60000 -0.36	15.96	15.48	15.60	58,175
02 Jan 20	15.96000 -0.12	16.32	15.60	16.32	73,978
31 Dec 19	16.08000 -0.84	16.92	16.08	16.32	129,830
30 Dec 19	16.92000 +0.12	17.04	16.44	16.80	113,881
27 Dec 19	16.80000 +0.12	17.16	16.20	16.44	191,002
26 Dec 19	16.68000 +0.24	17.04	16.20	16.44	199,037
24 Dec 19	16.44000 +0.24	16.44	15.60	16.20	67,731
23 Dec 19	16.20000 +0.24	16.44	15.84	16.08	81,205
20 Dec 19	15.96000 +0.36	15.96	14.88	15.60	148,385
19 Dec 19	15.60000 +1.20	15.72	13.92	13.92	127,471
18 Dec 19	14.40000 -0.84	15.24	13.44	15.12	320,858
17 Dec 19	15.24000 -0.96	16.32	15.24	15.96	117,616
16 Dec 19	16.20000 +0.12	16.56	16.08	16.32	80,416
13 Dec 19	16.08000 -0.24	16.44	15.72	16.44	76,292
12 Dec 19	16.32000 -0.96	17.52	16.08	17.52	143,190
11 Dec 19	17.28000 +0.36	17.64	16.68	17.04	113,558
10 Dec 19	16.92000 +0.48	17.04	16.20	17.04	78,786
09 Dec 19	16.44000 +0.60	17.28	16.32	16.68	226,291
06 Dec 19	15.84000 +0.84	16.20	15.00	15.60	183,703
05 Dec 19	15.00000 -1.44	16.68	15.00	16.68	169,526
04 Dec 19	16.44000 -0.60	17.52	15.60	17.52	234,240
03 Dec 19	17.04000 +0.36	17.88	17.04	17.52	356,141
02 Dec 19	16.68000 +0.24	18.00	16.68	17.04	431,257
29 Nov 19	16.44000 +0.60	17.04	15.60	16.56	144,614
27 Nov 19	15.84000 +0.00	17.40	15.60	16.44	298,249
26 Nov 19	15.84000 +1.92	17.64	14.28	15.00	896,405
25 Nov 19	13.92000 +0.48	14.64	12.48	13.92	539,214
22 Nov 19	13.44000 +2.64	14.40	10.80	11.04	1,004,478
21 Nov 19	10.80000 +0.12	11.16	10.68	10.80	33,339
20 Nov 19	10.68000 +0.00	11.04	10.32	10.80	46,728
19 Nov 19	10.68000 +0.36	10.92	10.20	10.32	61,000
18 Nov 19	10.32000 -0.48	10.92	9.96	10.80	96,066
15 Nov 19	10.80000 -0.60	11.64	10.56	11.52	129,351
14 Nov 19	11.40000 -0.60	12.12	11.04	12.12	94,889
13 Nov 19	12.00000 -0.36	12.48	11.64	12.48	134,315
12 Nov 19	12.36000 -0.60	12.96	12.24	12.96	118,959
11 Nov 19	12.96000 -0.12	13.20	12.84	13.20	39,770
08 Nov 19	13.08000 +0.00	13.56	12.60	13.56	67,411
07 Nov 19	13.08000 -0.12	13.32	12.96	13.20	53,540
06 Nov 19	13.20000 +0.12	13.80	12.84	13.20	87,182
05 Nov 19	13.08000 +0.12	13.20	12.72	12.84	67,565
04 Nov 19	12.96000 -0.12	13.44	12.48	13.20	123,689
01 Nov 19	13.08000 +0.00	13.56	12.72	13.20	83,469
31 Oct 19	13.08000 +0.12	13.32	13.08	13.20	53,890
30 Oct 19	12.96000 -2.04	14.88	12.48	14.76	149,587
29 Oct 19	15.00000 -0.96	16.32	14.76	16.20	136,126
28 Oct 19	15.96000 +0.36	15.96	15.48	15.84	76,560
25 Oct 19	15.60000 -0.60	16.32	15.36	16.32	35,574
24 Oct 19	16.20000 +0.00	16.56	14.76	16.08	184,293
23 Oct 19	16.20000 +2.64	16.20	13.56	13.56	153,107
22 Oct 19	13.56000 +0.00	13.68	13.44	13.44	25,039
21 Oct 19	13.56000 +0.00	13.68	13.32	13.68	25,739
18 Oct 19	13.56000 +0.00	13.92	13.20	13.44	30,219
17 Oct 19	13.56000 +0.12	14.04	13.32	13.56	32,030
16 Oct 19	13.44000 +0.12	13.56	13.20	13.20	21,364
15 Oct 19	13.32000 +0.24	13.56	13.08	13.20	27,124
14 Oct 19	13.08000 +0.00	13.20	12.48	12.96	56,584
11 Oct 19	13.08000 -0.36	13.68	12.96	13.68	120,176
10 Oct 19	13.44000 +0.00	14.04	13.32	13.92	41,167
09 Oct 19	13.44000 -0.36	14.28	13.32	13.92	93,071
08 Oct 19	13.80000 -0.36	14.40	13.56	14.16	53,216
07 Oct 19	14.16000 -0.12	15.00	14.16	14.28	38,631
04 Oct 19	14.28000 -0.36	15.12	14.16	15.00	51,847
03 Oct 19	14.64000 +1.20	15.12	13.20	13.56	163,017
02 Oct 19	13.44000 -0.60	14.16	13.32	14.16	120,037
01 Oct 19	14.04000 -0.48	14.88	14.04	14.64	61,849
30 Sep 19	14.52000 -0.60	15.36	14.40	15.36	47,062
27 Sep 19	15.12000 -0.24	15.60	14.88	15.24	51,125
26 Sep 19	15.36000 +0.36	15.48	14.76	15.00	32,993
25 Sep 19	15.00000 -0.60	15.84	14.88	15.84	39,208
24 Sep 19	15.60000 -0.84	16.68	15.48	16.44	45,394
23 Sep 19	16.44000 +0.48	16.68	15.24	16.08	68,402
20 Sep 19	15.96000 +0.36	15.96	15.36	15.60	43,813
19 Sep 19	15.60000 +0.00	16.08	15.36	15.60	36,330
18 Sep 19	15.60000 -0.48	16.08	15.60	16.08	36,799
17 Sep 19	16.08000 -0.48	16.68	15.96	16.32	33,570
16 Sep 19	16.56000 +0.48	16.80	15.72	16.08	84,890
13 Sep 19	16.08000 +0.36	16.44	15.84	15.84	67,723
12 Sep 19	15.72000 -0.48	16.20	15.48	16.08	32,828
11 Sep 19	16.20000 +0.60	16.32	15.48	15.60	85,261
10 Sep 19	15.60000 +0.84	15.84	14.40	14.40	101,798
09 Sep 19	14.76000 +0.00	15.00	14.40	14.64	44,878
06 Sep 19	14.76000 +0.24	14.88	14.28	14.40	56,710
05 Sep 19	14.52000 +0.00	14.88	14.28	14.88	64,097
04 Sep 19	14.52000 -0.12	14.88	14.28	14.88	60,910
03 Sep 19	14.64000 -0.48	15.24	14.64	15.00	58,476
30 Aug 19	15.12000 -0.60	15.84	14.16	15.84	115,455
29 Aug 19	15.72000 -0.84	16.92	15.48	16.80	131,852
28 Aug 19	16.56000 -0.48	17.28	16.44	16.92	34,582
27 Aug 19	17.04000 +0.72	17.40	16.08	16.32	67,551
26 Aug 19	16.32000 +0.12	16.44	15.96	16.20	21,636
23 Aug 19	16.20000 +0.00	16.44	15.96	16.08	31,963
22 Aug 19	16.20000 -0.48	16.68	16.20	16.56	26,512
21 Aug 19	16.68000 +1.20	17.16	15.48	15.48	102,510
20 Aug 19	15.48000 -0.12	15.72	15.36	15.48	29,324
19 Aug 19	15.60000 +0.24	15.72	15.24	15.60	62,355
16 Aug 19	15.36000 -0.12	15.72	15.36	15.60	56,549
15 Aug 19	15.48000 -0.48	16.20	15.48	16.20	32,697
14 Aug 19	15.96000 +0.00	16.92	15.24	15.48	176,039
13 Aug 19	15.96000 +0.24	16.08	15.24	15.72	43,405
12 Aug 19	15.72000 +0.60	15.84	14.76	15.12	77,060
09 Aug 19	15.12000 -0.36	15.60	15.12	15.36	95,215
08 Aug 19	15.48000 -0.24	15.84	15.24	15.84	92,432
07 Aug 19	15.72000 -0.60	16.08	15.36	16.08	64,883
06 Aug 19	16.32000 +0.36	16.44	15.60	15.96	77,811
05 Aug 19	15.96000 -0.84	16.56	15.36	16.56	114,950
02 Aug 19	16.80000 -2.28	17.76	16.80	17.04	111,203
01 Aug 19	19.08000 +1.08	19.20	17.76	18.60	188,790
31 Jul 19	18.00000 +0.84	18.60	16.68	17.04	136,420
30 Jul 19	17.16000 +0.00	17.28	16.44	16.80	70,003
29 Jul 19	17.16000 -0.48	17.64	15.96	17.52	131,119
26 Jul 19	17.64000 +1.92	18.00	16.44	17.40	437,852
25 Jul 19	15.72000 -0.12	16.56	15.48	15.84	102,943
24 Jul 19	15.84000 -0.12	16.32	15.60	15.96	47,446
23 Jul 19	15.96000 -0.84	17.28	15.72	16.80	93,808
22 Jul 19	16.80000 -0.36	17.40	16.68	17.16	65,099
19 Jul 19	17.16000 -1.92	19.08	16.92	19.08	112,800
18 Jul 19	19.08000 +1.20	19.08	17.52	17.88	93,346
17 Jul 19	17.88000 -0.60	18.48	17.64	18.48	76,129
16 Jul 19	18.48000 +0.96	18.60	17.28	17.52	105,608
15 Jul 19	17.52000 -0.60	18.24	17.40	18.00	64,459
12 Jul 19	18.12000 -0.48	18.48	17.40	18.36	71,234
11 Jul 19	18.60000 +1.68	18.96	16.56	16.92	208,644
10 Jul 19	16.92000 +0.60	16.92	15.84	16.44	85,053
09 Jul 19	16.32000 +0.36	16.32	15.84	15.96	58,729
08 Jul 19	15.96000 -0.84	17.04	15.84	16.80	110,667
05 Jul 19	16.80000 +0.24	16.80	16.20	16.56	77,122
03 Jul 19	16.56000 +0.00	16.92	16.32	16.80	74,537
02 Jul 19	16.56000 -0.36	17.16	16.32	17.16	68,825
01 Jul 19	16.92000 -1.20	18.12	16.80	17.88	211,168
28 Jun 19	18.12000 -1.08	19.32	17.28	19.32	841,141
27 Jun 19	19.20000 +0.12	20.28	19.08	19.08	105,890
26 Jun 19	19.08000 -1.56	20.76	19.08	20.64	191,431
25 Jun 19	20.64000 -0.48	21.48	19.92	21.00	100,133
24 Jun 19	21.12000 -0.60	22.32	20.28	21.48	167,405
21 Jun 19	21.72000 +2.64	21.84	18.12	18.84	295,249
20 Jun 19	19.08000 -3.72	23.16	18.12	23.04	515,574
19 Jun 19	22.80000 +0.96	24.60	20.88	21.84	365,580
18 Jun 19	21.84000 +0.84	21.96	19.20	21.00	249,580
17 Jun 19	21.00000 +4.20	22.08	16.68	16.92	564,042
14 Jun 19	16.80000 +1.56	17.40	15.00	15.12	230,532
13 Jun 19	15.24000 +0.24	15.24	14.52	15.00	90,270
12 Jun 19	15.00000 -0.12	15.24	14.64	15.00	58,872
11 Jun 19	15.12000 +0.00	15.36	14.16	15.24	121,767
10 Jun 19	15.12000 +0.12	15.84	14.64	15.72	104,066
07 Jun 19	15.00000 -0.12	15.24	14.52	14.88	118,261
06 Jun 19	15.12000 -0.24	15.72	14.52	15.60	123,481
05 Jun 19	15.36000 -0.48	15.96	15.24	15.72	95,060
04 Jun 19	15.84000 +0.48	16.20	15.12	15.60	84,994
03 Jun 19	15.36000 -0.48	15.96	15.00	15.96	80,811
31 May 19	15.84000 +0.00	17.28	15.24	15.60	128,985
30 May 19	15.84000 +0.72	15.96	14.88	15.24	106,621
29 May 19	15.12000 +0.00	15.24	14.40	15.00	101,812
28 May 19	15.12000 -0.84	15.96	13.92	15.96	237,168
24 May 19	15.96000 -0.60	16.80	15.72	16.20	115,761
23 May 19	16.56000 -1.32	17.88	16.56	17.76	131,451
22 May 19	17.88000 -0.60	18.48	17.16	18.24	97,666
21 May 19	18.48000 +0.00	19.08	17.88	19.08	101,634
20 May 19	18.48000 +0.12	18.72	18.00	18.60	109,282
17 May 19	18.36000 -0.12	19.08	17.88	18.72	112,718
16 May 19	18.48000 +0.00	21.48	18.00	19.20	266,920
15 May 19	18.48000 +0.48	18.96	16.80	17.76	188,538
14 May 19	18.00000 +2.52	18.84	15.12	15.72	349,025
13 May 19	15.48000 -0.84	16.56	15.00	16.32	357,212
10 May 19	16.32000 -6.36	16.44	14.40	15.60	984,345
09 May 19	22.68000 -1.20	23.76	22.32	23.64	229,150
08 May 19	23.88000 +0.48	24.12	23.04	23.16	128,061
07 May 19	23.40000 -1.44	24.84	23.40	24.72	147,599
06 May 19	24.84000 +0.48	24.84	23.64	24.36	139,370
03 May 19	24.36000 -0.36	24.96	24.00	24.96	159,396
02 May 19	24.72000 -0.36	25.20	23.52	24.84	209,524
01 May 19	25.08000 -0.48	26.04	24.84	25.68	109,353
30 Apr 19	25.56000 -1.20	26.88	25.32	26.64	118,777
29 Apr 19	26.76000 +0.36	27.24	25.68	26.64	89,587
26 Apr 19	26.40000 +0.48	26.52	25.32	25.80	128,434
25 Apr 19	25.92000 +0.36	26.88	24.96	25.92	116,378
24 Apr 19	25.56000 -1.68	28.56	25.20	28.20	227,869
23 Apr 19	27.24000 +1.56	27.96	25.32	25.56	194,865
22 Apr 19	25.68000 -0.36	26.52	25.56	25.92	121,862
18 Apr 19	26.04000 -0.72	27.48	25.80	26.76	165,885
17 Apr 19	26.76000 -1.68	28.68	25.56	28.44	272,235
16 Apr 19	28.44000 +0.00	30.36	28.20	28.32	119,231
15 Apr 19	28.44000 -3.12	31.80	27.84	31.56	365,286
12 Apr 19	31.56000 -1.08	32.76	31.56	32.76	192,808
11 Apr 19	32.64000 -1.68	34.56	32.64	34.20	168,124
10 Apr 19	34.32000 +0.24	35.40	33.96	34.44	113,667
09 Apr 19	34.08000 -2.04	36.24	33.96	36.12	219,266
08 Apr 19	36.12000 -1.56	38.04	36.00	37.92	127,457
05 Apr 19	37.68000 +0.24	38.64	36.96	37.44	145,056
04 Apr 19	37.44000 +0.72	37.80	36.12	36.36	104,414
03 Apr 19	36.72000 +0.36	37.08	35.64	36.72	128,051
02 Apr 19	36.36000 +0.96	36.60	34.44	35.52	149,343
01 Apr 19	35.40000 -0.12	36.60	35.04	35.76	136,545
29 Mar 19	35.52000 +0.36	36.24	34.56	35.40	185,251
28 Mar 19	35.16000 -2.88	39.12	34.68	38.40	324,275
27 Mar 19	38.04000 -2.76	40.92	37.92	40.80	266,131
26 Mar 19	40.80000 +0.84	41.28	39.96	39.96	144,589
25 Mar 19	39.96000 +1.08	40.44	38.64	38.88	202,415
22 Mar 19	38.88000 -2.88	42.48	38.40	41.64	201,880
21 Mar 19	41.76000 -1.20	43.92	40.20	42.84	235,282
20 Mar 19	42.96000 +2.04	43.80	40.68	41.40	309,576
19 Mar 19	40.92000 +0.36	41.88	39.48	40.44	252,635
18 Mar 19	40.56000 +3.24	40.80	37.44	37.44	297,673
15 Mar 19	37.32000 -0.72	38.76	37.32	38.04	1,704,474
14 Mar 19	38.04000 -2.16	40.92	37.80	39.36	314,013
13 Mar 19	40.20000 +1.32	41.40	31.44	33.96	711,581
12 Mar 19	38.88000 +3.24	40.80	34.80	36.48	473,183
11 Mar 19	35.64000 +2.16	35.88	31.68	33.96	311,222
08 Mar 19	33.48000 -0.24	34.68	32.52	33.24	198,858
07 Mar 19	33.72000 -0.12	34.68	31.32	34.20	203,006
06 Mar 19	33.84000 -3.60	38.16	33.84	38.16	438,647
05 Mar 19	37.44000 +0.72	39.12	36.60	36.84	231,794
04 Mar 19	36.72000 -0.48	38.28	36.00	37.44	178,114
01 Mar 19	37.20000 +1.08	37.44	36.00	36.36	185,285
28 Feb 19	36.12000 -1.08	37.32	35.76	37.20	184,533
27 Feb 19	37.20000 -0.24	37.80	36.72	37.56	150,374
26 Feb 19	37.44000 -1.92	39.48	37.32	39.00	160,817
25 Feb 19	39.36000 +0.96	39.60	38.04	39.00	152,303
22 Feb 19	38.40000 +0.24	38.76	37.56	38.40	116,357
21 Feb 19	38.16000 +0.60	38.88	37.20	37.68	134,863
20 Feb 19	37.56000 -2.04	39.84	37.44	39.60	125,928
19 Feb 19	39.60000 +0.00	42.00	39.36	39.96	153,889
15 Feb 19	39.60000 +2.64	40.68	36.96	36.96	225,209
14 Feb 19	36.96000 -0.24	37.56	36.12	37.08	144,795
13 Feb 19	37.20000 -0.24	38.04	36.72	37.44	93,994
12 Feb 19	37.44000 +0.96	38.04	36.60	36.72	154,378
11 Feb 19	36.48000 -1.32	38.16	36.36	38.16	120,132
08 Feb 19	37.80000 +0.36	38.16	36.36	37.32	119,835
07 Feb 19	37.44000 -1.68	39.48	36.96	39.36	166,821
06 Feb 19	39.12000 +0.00	39.36	38.04	39.12	89,366
05 Feb 19	39.12000 -0.96	42.00	38.76	40.20	194,279
04 Feb 19	40.08000 +1.44	40.32	38.76	39.00	109,397
01 Feb 19	38.64000 -0.72	39.96	37.80	39.60	124,928
31 Jan 19	39.36000 +0.72	39.72	38.28	38.40	146,952
30 Jan 19	38.64000 +1.92	38.76	36.48	36.72	172,699
29 Jan 19	36.72000 -0.36	37.20	35.40	36.96	171,280
28 Jan 19	37.08000 -2.52	39.36	36.60	39.24	277,712
25 Jan 19	39.60000 -3.36	43.44	39.00	43.08	363,461
24 Jan 19	42.96000 +1.56	44.28	40.92	41.76	224,973
23 Jan 19	41.40000 +1.92	41.52	38.40	39.72	172,036
22 Jan 19	39.48000 -2.04	41.28	39.12	41.28	174,748
18 Jan 19	41.52000 +0.96	41.76	39.12	40.68	169,746
17 Jan 19	40.56000 +0.00	41.04	39.00	40.44	139,698
16 Jan 19	40.56000 -0.72	43.68	40.56	41.28	179,242
15 Jan 19	41.28000 +0.36	42.60	39.84	41.16	198,316
14 Jan 19	40.92000 -3.72	44.64	40.80	44.64	257,615
11 Jan 19	44.64000 -3.96	48.60	44.52	48.60	262,453
10 Jan 19	48.60000 -0.48	49.20	46.44	48.84	215,594
09 Jan 19	49.08000 +0.60	51.00	48.60	50.16	175,441
08 Jan 19	48.48000 +0.72	49.80	46.32	49.32	225,806
07 Jan 19	47.76000 +2.52	49.08	44.40	46.08	249,962
04 Jan 19	45.24000 +3.12	45.48	42.12	42.96	264,673
03 Jan 19	42.12000 -1.20	45.24	42.12	43.20	180,391
02 Jan 19	43.32000 +3.00	43.32	39.24	40.32	136,986
31 Dec 18	40.32000 -1.80	43.18	39.60	42.84	162,565
28 Dec 18	42.12000 +2.16	43.32	39.24	40.08	194,101
27 Dec 18	39.96000 -0.96	40.92	37.68	40.08	206,875
26 Dec 18	40.92000 +0.72	41.64	38.88	40.56	322,774
24 Dec 18	40.20000 +1.44	40.68	37.92	37.92	126,868
21 Dec 18	38.76000 -2.04	41.16	37.68	40.92	720,706
20 Dec 18	40.80000 -0.48	42.72	40.08	41.28	245,811
19 Dec 18	41.28000 -2.76	46.08	40.80	44.04	268,199
18 Dec 18	44.04000 -2.28	47.76	42.72	46.80	284,139
17 Dec 18	46.32000 -2.28	50.64	46.08	48.12	256,933
14 Dec 18	48.60000 -0.96	51.00	48.12	49.32	155,625
13 Dec 18	49.56000 -3.12	52.56	49.44	52.44	247,757
12 Dec 18	52.68000 +0.24	54.12	52.44	53.28	131,310
11 Dec 18	52.44000 -1.08	54.96	51.24	54.36	130,446
10 Dec 18	53.52000 +0.24	54.24	51.60	52.20	186,709
07 Dec 18	53.28000 -2.04	56.28	53.28	55.68	173,128
06 Dec 18	55.32000 -2.76	57.60	53.52	57.00	176,057
04 Dec 18	58.08000 -4.44	64.80	57.96	62.16	211,454
03 Dec 18	62.52000 +1.32	63.24	60.72	62.52	142,111
30 Nov 18	61.20000 +1.80	61.44	58.32	59.88	86,358
29 Nov 18	59.40000 -1.68	61.32	58.80	60.36	92,197
28 Nov 18	61.08000 +2.52	61.20	56.52	58.92	146,888
27 Nov 18	58.56000 -1.92	60.24	58.08	59.64	130,102
26 Nov 18	60.48000 -1.56	62.88	59.04	62.88	167,981
23 Nov 18	62.04000 +0.12	63.72	60.60	61.20	69,894
21 Nov 18	61.92000 +1.44	62.76	60.12	61.44	92,857
20 Nov 18	60.48000 -1.80	63.36	58.80	60.72	122,277
19 Nov 18	62.28000 -2.64	68.52	62.16	65.40	135,225
16 Nov 18	64.92000 +3.60	65.16	60.60	60.60	143,091
15 Nov 18	61.32000 +3.84	61.44	56.64	57.84	186,096
14 Nov 18	57.48000 -3.24	63.12	56.52	61.32	192,562
13 Nov 18	60.72000 -0.24	63.24	60.60	60.96	104,686
12 Nov 18	60.96000 -5.16	66.00	59.04	66.00	154,162
09 Nov 18	66.12000 -2.52	68.28	64.92	68.04	190,200
08 Nov 18	68.64000 -1.56	75.96	62.52	75.60	409,019
07 Nov 18	70.20000 +9.12	70.32	61.32	61.92	239,837
06 Nov 18	61.08000 -0.24	63.24	60.48	61.68	120,423
05 Nov 18	61.32000 -0.72	61.80	59.16	61.68	84,465
02 Nov 18	62.04000 -0.12	63.48	60.12	62.04	177,235
01 Nov 18	62.16000 +1.32	63.36	60.72	61.20	187,598
31 Oct 18	60.84000 +3.12	60.96	55.56	58.32	290,990
30 Oct 18	57.72000 -2.04	61.68	57.24	59.40	183,184
29 Oct 18	59.76000 -1.56	63.72	58.20	62.52	168,343
26 Oct 18	61.32000 -1.56	64.32	60.60	61.32	195,193
25 Oct 18	62.88000 +2.16	64.56	60.24	60.96	158,705
24 Oct 18	60.72000 -6.48	67.56	60.48	67.20	278,763
23 Oct 18	67.20000 -0.48	68.28	63.72	65.64	192,680
22 Oct 18	67.68000 -0.60	68.64	63.72	68.28	231,200
19 Oct 18	68.28000 -1.92	72.12	68.04	69.36	198,236
18 Oct 18	70.20000 -2.16	73.08	69.48	71.76	163,656
17 Oct 18	72.36000 -0.72	75.00	69.48	73.56	146,239
16 Oct 18	73.08000 +1.68	73.32	69.60	70.92	222,208
15 Oct 18	71.40000 +3.60	71.64	67.32	67.92	278,819
12 Oct 18	67.80000 -6.96	69.12	64.56	69.00	836,547
11 Oct 18	74.76000 -0.36	77.04	71.40	73.92	230,144
10 Oct 18	75.12000 -7.20	82.56	75.00	82.56	253,566
09 Oct 18	82.32000 +2.04	83.40	79.92	79.92	158,850
08 Oct 18	80.28000 -2.88	83.76	77.88	82.92	194,845
05 Oct 18	83.16000 +1.56	86.76	81.72	84.00	240,849
04 Oct 18	81.60000 -2.52	84.72	80.88	84.36	234,462
03 Oct 18	84.12000 +4.08	85.44	79.92	82.20	323,743
02 Oct 18	80.04000 +1.80	84.00	78.60	80.76	262,855
01 Oct 18	78.24000 -8.76	88.80	76.92	87.00	373,854
28 Sep 18	87.00000 +1.92	89.52	83.28	84.00	245,087
27 Sep 18	85.08000 -3.36	86.52	78.60	86.04	477,222
26 Sep 18	88.44000 +2.64	97.20	85.92	92.40	476,947
25 Sep 18	85.80000 -21.48	106.20	84.24	102.12	1,290,950
24 Sep 18	107.28000 +3.48	111.84	102.00	104.40	364,887
21 Sep 18	103.80000 -1.20	105.72	101.88	105.00	1,095,092
20 Sep 18	105.00000 -0.96	107.28	103.80	105.48	145,787
19 Sep 18	105.96000 +0.84	108.36	104.04	105.24	175,362
18 Sep 18	105.12000 +6.24	106.20	98.04	99.36	213,885
17 Sep 18	98.88000 -8.40	109.20	98.52	107.64	266,723
14 Sep 18	107.28000 +1.68	107.76	104.40	105.12	149,709
13 Sep 18	105.60001 -0.72	107.88	104.28	105.12	182,259
12 Sep 18	106.32000 -3.72	110.40	103.80	110.40	223,332
11 Sep 18	110.04000 +1.44	110.28	105.24	107.76	125,870
10 Sep 18	108.60001 +0.72	110.40	105.60	107.64	157,040
07 Sep 18	107.88000 +2.40	110.88	103.56	103.92	206,135
06 Sep 18	105.48000 -5.40	112.44	104.28	111.00	278,425
05 Sep 18	110.88000 -7.56	118.92	109.92	117.84	308,833
04 Sep 18	118.44000 -1.08	124.20	117.72	119.76	271,857
31 Aug 18	119.52000 -0.12	120.36	115.44	120.00	183,006
30 Aug 18	119.64001 +3.84	120.12	116.40	116.64	212,796
29 Aug 18	115.80000 +2.64	116.04	111.36	113.04	115,584
28 Aug 18	113.16000 -2.76	117.00	102.12	115.68	334,447
27 Aug 18	115.92000 +3.36	118.32	112.20	113.88	220,922
24 Aug 18	112.56000 +3.36	115.08	108.84	110.52	223,279
23 Aug 18	109.20000 +3.36	112.56	106.80	106.80	331,519
22 Aug 18	105.84000 +2.88	106.68	102.24	102.60	209,750
21 Aug 18	102.96000 +3.60	104.28	98.64	100.20	190,317
20 Aug 18	99.35999 +0.00	100.80	97.20	100.68	126,846
17 Aug 18	99.35999 -1.20	101.04	96.60	100.44	175,360
16 Aug 18	100.56000 +4.32	101.28	94.80	97.20	179,820
15 Aug 18	96.24001 +0.00	97.56	93.84	96.48	161,267
14 Aug 18	96.24001 -0.48	99.48	96.00	96.48	125,205
13 Aug 18	96.72000 -0.96	100.32	96.12	98.28	180,721
10 Aug 18	97.68000 -6.36	105.24	96.24	105.00	292,229
09 Aug 18	104.04000 +10.56	109.68	94.56	94.56	594,490
08 Aug 18	93.48000 +1.20	93.72	91.32	92.64	94,143
07 Aug 18	92.28000 +2.28	92.52	89.04	90.00	85,979
06 Aug 18	90.00000 -3.48	93.60	89.40	93.48	129,187
03 Aug 18	93.48000 -0.96	95.40	92.40	94.68	92,956
02 Aug 18	94.44000 +1.56	95.40	91.80	92.52	102,575
01 Aug 18	92.88000 +0.48	94.08	90.96	92.40	96,547
31 Jul 18	92.40000 +2.16	93.96	89.88	90.00	100,729
30 Jul 18	90.24000 -1.68	92.88	88.80	91.44	122,693
27 Jul 18	91.92000 -3.84	97.44	91.20	97.08	123,564
26 Jul 18	95.76000 +2.04	96.60	92.40	93.60	83,499
25 Jul 18	93.72000 -0.96	95.64	92.88	93.72	87,955
24 Jul 18	94.68000 -0.60	98.40	92.64	96.00	146,705
23 Jul 18	95.28000 -4.44	100.56	95.04	99.24	137,014
20 Jul 18	99.72000 +2.16	102.84	95.52	96.96	179,738
19 Jul 18	97.56000 +0.72	97.92	92.52	95.88	124,459
18 Jul 18	96.84000 -0.36	98.28	93.84	97.68	121,265
17 Jul 18	97.20000 -1.68	101.28	96.12	97.80	148,956
16 Jul 18	98.88000 -3.12	102.24	96.00	102.24	173,761
13 Jul 18	102.00000 +5.28	103.56	98.40	100.56	250,462
12 Jul 18	96.72000 +2.64	99.96	92.04	95.40	188,259
11 Jul 18	94.08000 +0.48	94.20	88.44	92.88	183,338
10 Jul 18	93.60000 +6.84	95.40	88.08	88.08	282,065
09 Jul 18	86.76000 +4.44	87.96	82.56	83.64	181,346
06 Jul 18	82.32000 -0.24	83.76	80.64	82.44	134,559
05 Jul 18	82.56000 -1.68	85.32	82.32	84.24	85,946
03 Jul 18	84.24000 +0.84	86.04	80.64	83.40	121,901
02 Jul 18	83.40000 +0.84	84.00	80.52	82.32	136,817
29 Jun 18	82.56000 -0.48	86.04	81.60	83.64	203,189
28 Jun 18	83.04000 -2.16	85.80	81.36	84.60	192,136
27 Jun 18	85.20000 -4.80	93.48	84.36	90.00	215,431
26 Jun 18	90.00000 +0.84	97.68	88.68	89.16	345,907
25 Jun 18	89.16000 -2.76	93.00	85.32	91.20	279,585
22 Jun 18	91.92000 +0.00	93.24	87.24	92.40	718,189
21 Jun 18	91.92000 -9.36	101.04	90.72	100.20	353,150
20 Jun 18	101.28000 -2.76	108.84	97.20	104.52	482,121
19 Jun 18	104.04000 +1.08	105.72	96.96	99.96	624,068
18 Jun 18	102.96000 +24.60	105.00	85.92	88.92	1,779,721
15 Jun 18	78.36000 +11.40	79.32	70.92	72.60	705,455
14 Jun 18	66.96000 -0.96	68.76	65.76	67.68	147,488
13 Jun 18	67.92000 +1.56	69.00	66.00	69.00	145,862
12 Jun 18	66.36000 -0.72	68.40	64.92	67.08	107,864
11 Jun 18	67.08000 -1.08	70.68	66.12	68.52	130,900
08 Jun 18	68.16000 -2.52	73.92	68.16	71.16	175,406
07 Jun 18	70.68000 -3.72	77.16	70.08	76.20	277,228
06 Jun 18	74.40000 +8.16	75.72	65.76	66.72	287,735
05 Jun 18	66.24000 +4.56	68.28	63.84	64.56	204,371
04 Jun 18	61.68000 -2.28	66.48	60.24	64.08	215,011
01 Jun 18	63.96000 -3.12	68.52	58.92	66.72	201,476
31 May 18	67.08000 +0.60	68.76	66.00	66.60	127,909
30 May 18	66.48000 +1.56	67.08	64.80	65.28	99,181
29 May 18	64.92000 +0.36	65.88	63.60	64.80	121,211
25 May 18	64.56000 -4.20	70.80	64.20	69.36	243,098
24 May 18	68.76000 +4.80	69.60	64.20	64.32	209,530
23 May 18	63.96000 +0.12	65.64	62.64	63.96	141,325
22 May 18	63.84000 +1.92	64.80	61.92	62.52	119,615
21 May 18	61.92000 +1.68	63.36	61.32	61.80	170,701
18 May 18	60.24000 +3.24	60.60	56.40	56.52	199,145
17 May 18	57.00000 +1.68	57.60	55.32	57.00	149,179
16 May 18	55.32000 -7.56	57.00	53.04	53.76	615,880
15 May 18	62.88000 +1.08	63.96	60.60	62.04	102,128
14 May 18	61.80000 +2.64	63.00	59.64	59.76	136,824
11 May 18	59.16000 +6.72	60.00	52.92	52.92	160,188
10 May 18	52.44000 +1.68	53.76	50.16	51.12	61,859
09 May 18	50.76000 +0.12	51.84	49.56	50.40	49,149
08 May 18	50.64000 +1.80	50.88	48.60	48.96	43,380
07 May 18	48.84000 -2.64	52.44	48.00	51.72	70,817
04 May 18	51.48000 -0.60	52.80	50.76	52.80	55,456
03 May 18	52.08000 -0.60	54.48	52.08	52.56	58,472
02 May 18	52.68000 +2.40	55.08	50.88	51.48	156,117
01 May 18	50.28000 +0.24	50.88	49.20	50.04	50,670
30 Apr 18	50.04000 -1.44	51.72	49.56	51.12	40,708
27 Apr 18	51.48000 +0.84	51.96	50.28	50.52	59,242
26 Apr 18	50.64000 +1.32	51.24	49.08	49.08	59,069
25 Apr 18	49.32000 -2.64	52.08	48.60	52.08	70,326
24 Apr 18	51.96000 +0.36	52.68	51.00	51.96	71,660
23 Apr 18	51.60000 +1.20	51.84	50.28	50.88	83,170
20 Apr 18	50.40000 +0.60	51.48	49.56	49.68	66,777
19 Apr 18	49.80000 +0.12	50.64	49.20	49.68	50,680
18 Apr 18	49.68000 -0.36	50.64	49.08	50.16	47,779
17 Apr 18	50.04000 +0.36	51.00	49.20	50.28	57,620
16 Apr 18	49.68000 +0.00	51.96	47.52	49.20	127,907
13 Apr 18	49.68000 +0.84	50.28	48.36	49.32	126,671
12 Apr 18	48.84000 +3.60	50.40	46.32	46.80	325,307
11 Apr 18	45.24000 +4.08	45.36	41.28	41.28	188,595
10 Apr 18	41.16000 +1.80	41.88	38.52	40.08	234,705
09 Apr 18	39.36000 +3.84	41.28	37.92	40.80	421,328
06 Apr 18	35.52000 -0.96	36.36	34.56	36.12	45,512
05 Apr 18	36.48000 +0.24	37.92	35.88	36.36	39,942
04 Apr 18	36.24000 +1.08	36.60	34.20	34.68	38,620
03 Apr 18	35.16000 +0.60	35.40	33.24	34.80	33,457
02 Apr 18	34.56000 -1.20	35.88	33.84	35.88	39,807
29 Mar 18	35.76000 -0.12	36.60	34.92	36.36	30,065
28 Mar 18	35.88000 -0.84	37.08	34.80	36.60	51,845
27 Mar 18	36.72000 -0.48	38.28	36.72	36.96	26,572
26 Mar 18	37.20000 -0.12	38.04	36.60	37.80	42,048
23 Mar 18	37.32000 -0.12	37.68	36.72	37.68	38,693
22 Mar 18	37.44000 -0.24	39.12	37.20	37.56	52,547
21 Mar 18	37.68000 +0.36	39.36	37.20	37.68	49,128
20 Mar 18	37.32000 -0.48	38.28	36.84	37.80	44,438
19 Mar 18	37.80000 -1.20	39.24	37.44	38.64	36,060
16 Mar 18	39.00000 -0.36	40.80	38.52	39.60	41,449
15 Mar 18	39.36000 -1.20	41.52	39.12	40.92	49,835
14 Mar 18	40.56000 +0.24	41.64	39.60	40.68	48,464
13 Mar 18	40.32000 -2.28	43.68	40.32	41.40	68,898
12 Mar 18	42.60000 +1.20	43.68	41.40	41.40	66,248
09 Mar 18	41.40000 -0.96	43.08	40.92	42.48	63,893
08 Mar 18	42.36000 +1.56	44.28	42.00	43.44	99,780
07 Mar 18	40.80000 +1.68	41.52	39.00	39.00	40,010
06 Mar 18	39.12000 +0.00	39.84	38.40	39.24	46,320
05 Mar 18	39.12000 +1.68	39.36	36.96	36.96	43,369
02 Mar 18	37.44000 +0.84	37.80	36.00	36.36	27,668
01 Mar 18	36.60000 -0.12	37.44	36.12	36.96	58,979
28 Feb 18	36.72000 -1.68	38.52	36.60	38.52	40,731
27 Feb 18	38.40000 -0.12	39.00	37.92	38.64	21,750
26 Feb 18	38.52000 +0.12	39.00	38.16	38.88	27,810
23 Feb 18	38.40000 -0.84	39.84	38.16	39.60	37,746
22 Feb 18	39.24000 +1.08	40.08	37.68	38.16	46,104
21 Feb 18	38.16000 -1.20	39.60	37.92	39.48	22,917
20 Feb 18	39.36000 -0.36	40.80	39.00	39.60	29,354
16 Feb 18	39.72000 +0.96	39.96	38.40	38.64	32,165
15 Feb 18	38.76000 -0.84	39.96	38.28	39.72	27,409
14 Feb 18	39.60000 +0.72	40.08	38.40	38.52	33,441
13 Feb 18	38.88000 +0.60	39.12	37.20	38.28	34,282
12 Feb 18	38.28000 +0.36	39.84	37.56	37.92	51,053
09 Feb 18	37.92000 -1.80	40.56	36.72	40.56	65,713
08 Feb 18	39.72000 -1.32	41.64	39.36	41.40	39,440
07 Feb 18	41.04000 +0.72	42.96	40.20	41.88	103,787
06 Feb 18	40.32000 +1.20	40.68	37.44	38.28	50,606
05 Feb 18	39.12000 -2.64	41.64	38.16	41.28	53,956
02 Feb 18	41.76000 -0.84	42.48	40.68	42.12	34,561
01 Feb 18	42.60000 +0.00	42.84	41.04	42.36	31,710
31 Jan 18	42.60000 -0.48	45.12	41.88	43.32	58,495
30 Jan 18	43.08000 -2.64	48.48	42.72	45.72	110,297
29 Jan 18	45.72000 +4.92	46.68	41.04	42.00	146,129
26 Jan 18	40.80000 +2.04	41.88	38.76	38.76	70,651
25 Jan 18	38.76000 -0.72	40.08	38.64	39.60	39,807
24 Jan 18	39.48000 -2.40	43.20	38.88	42.72	65,799
23 Jan 18	41.88000 +2.52	42.12	39.60	39.96	80,265
22 Jan 18	39.36000 +1.92	39.84	37.32	37.32	61,947
19 Jan 18	37.44000 +0.96	37.56	36.60	36.60	37,555
18 Jan 18	36.48000 +0.36	36.96	35.76	36.00	29,160
17 Jan 18	36.12000 +0.12	36.48	35.16	36.36	55,436
16 Jan 18	36.00000 -0.60	36.60	34.92	36.60	74,985
12 Jan 18	36.60000 +0.48	36.72	35.52	36.12	39,794
11 Jan 18	36.12000 +0.60	36.84	35.16	35.88	49,467
10 Jan 18	35.52000 +0.24	36.24	34.20	35.04	65,188
09 Jan 18	35.28000 +0.24	35.64	33.72	35.40	72,277
08 Jan 18	35.04000 -0.60	36.60	34.20	36.00	97,642
05 Jan 18	35.64000 -0.96	36.72	34.44	36.36	134,975
04 Jan 18	36.60000 -1.08	38.04	36.00	37.68	69,385
03 Jan 18	37.68000 -0.84	39.24	37.68	38.28	70,078
02 Jan 18	38.52000 +1.68	38.64	36.36	37.20	73,165
29 Dec 17	36.84000 -1.08	38.40	36.72	37.80	93,194
28 Dec 17	37.92000 -0.48	38.76	37.80	38.52	65,547
27 Dec 17	38.40000 +0.72	39.60	37.32	37.68	67,461
26 Dec 17	37.68000 +1.80	38.04	35.88	36.00	96,176
22 Dec 17	35.88000 -0.72	37.20	35.40	37.20	97,815
21 Dec 17	36.60000 -0.12	37.44	36.00	36.96	81,728
20 Dec 17	36.72000 -1.20	38.88	36.60	38.76	83,871
19 Dec 17	37.92000 +0.00	39.12	37.44	37.80	73,349
18 Dec 17	37.92000 +0.24	39.24	37.68	37.80	100,167
15 Dec 17	37.68000 -6.12	39.60	37.44	39.24	379,831
14 Dec 17	43.80000 -1.80	45.48	43.32	45.48	64,157
13 Dec 17	45.60000 +0.96	45.96	41.16	44.40	114,538
12 Dec 17	44.64000 +1.44	46.56	42.12	43.80	144,378
11 Dec 17	43.20000 -8.76	57.48	41.76	56.76	144,757
08 Dec 17	51.96000 +4.32	52.44	49.68	50.88	102,750
07 Dec 17	47.64000 +1.92	48.66	45.24	46.20	40,168
06 Dec 17	45.72000 -1.08	47.88	45.00	46.92	36,676
05 Dec 17	46.80000 +0.72	48.84	45.00	46.20	48,689
04 Dec 17	46.08000 -3.60	50.52	45.36	49.56	60,377
01 Dec 17	49.68000 -0.84	52.80	45.72	52.32	77,389
30 Nov 17	50.52000 +6.60	51.24	46.20	47.28	176,062
29 Nov 17	43.92000 +1.32	44.04	42.00	42.24	22,058
28 Nov 17	42.60000 -0.72	44.40	42.00	44.04	38,439
27 Nov 17	43.32000 -0.48	44.40	42.12	44.04	41,393
24 Nov 17	43.80000 -0.36	44.52	43.20	44.40	11,872
22 Nov 17	44.16000 +0.24	45.12	43.68	44.40	29,140
21 Nov 17	43.92000 +0.48	46.08	43.68	44.16	63,379
20 Nov 17	43.44000 +2.28	44.22	40.81	41.16	38,873
17 Nov 17	41.16000 -0.36	41.76	40.08	41.52	14,433
16 Nov 17	41.52000 +2.28	42.18	39.48	39.48	38,403
15 Nov 17	39.24000 +0.00	40.20	37.56	39.00	14,740
14 Nov 17	39.24000 -1.44	40.80	38.40	40.80	25,269
13 Nov 17	40.68000 -0.96	42.72	40.68	41.76	28,552
10 Nov 17	41.64000 +1.20	42.00	39.84	39.96	15,082
09 Nov 17	40.44000 +0.60	40.68	38.88	39.60	17,377
08 Nov 17	39.84000 -0.60	40.92	39.00	40.44	24,772
07 Nov 17	40.44000 -2.16	42.00	39.60	42.00	38,133
06 Nov 17	42.60000 -0.24	43.77	41.76	42.48	26,190
03 Nov 17	42.84000 +0.84	44.04	41.04	41.88	45,452
02 Nov 17	42.00000 +0.36	42.72	40.20	42.00	44,851
01 Nov 17	41.64000 -4.20	48.00	41.64	45.84	60,684
31 Oct 17	45.84000 +1.92	46.20	43.71	44.04	35,899
30 Oct 17	43.92000 -1.20	46.44	43.20	45.36	15,861
27 Oct 17	45.12000 +2.52	45.48	42.24	42.96	23,295
26 Oct 17	42.60000 -3.00	45.48	42.00	45.48	30,167
25 Oct 17	45.60000 +0.24	45.84	41.04	45.00	57,731
24 Oct 17	45.36000 -1.20	48.72	45.12	47.04	40,794
23 Oct 17	46.56000 -0.84	47.88	46.20	47.88	32,638
20 Oct 17	47.40000 +0.00	48.60	46.32	47.88	27,933
19 Oct 17	47.40000 +0.60	48.12	46.20	47.28	34,113
18 Oct 17	46.80000 -3.00	50.52	46.56	49.56	63,968
17 Oct 17	49.80000 -0.72	51.60	49.08	51.00	41,080
16 Oct 17	50.52000 -1.68	52.80	49.80	52.20	61,631
13 Oct 17	52.20000 -2.16	55.08	51.24	54.84	59,804
12 Oct 17	54.36000 -1.08	56.16	53.76	55.68	48,450
11 Oct 17	55.44000 -0.84	56.40	54.12	55.80	29,057
10 Oct 17	56.28000 +0.72	56.94	53.64	54.72	43,030
09 Oct 17	55.56000 -0.12	57.18	54.25	55.80	52,908
06 Oct 17	55.68000 -1.68	57.48	54.96	57.36	67,427
05 Oct 17	57.36000 -0.48	58.79	54.96	58.68	75,027
04 Oct 17	57.84000 -0.36	59.05	57.12	57.60	47,662
03 Oct 17	58.20000 +0.84	58.38	56.16	57.12	56,005
02 Oct 17	57.36000 +0.96	58.20	56.04	56.88	39,044
29 Sep 17	56.40000 +0.24	57.24	55.20	56.28	49,168
28 Sep 17	56.16000 +0.12	56.52	54.72	54.96	43,590
27 Sep 17	56.04000 +2.04	56.63	54.00	54.72	64,910
26 Sep 17	54.00000 -3.84	57.60	52.08	57.60	117,996
25 Sep 17	57.84000 +0.72	58.56	55.92	57.72	77,555
22 Sep 17	57.12000 -1.08	58.80	54.31	57.60	105,285
21 Sep 17	58.20000 -3.60	61.44	55.00	61.32	146,731
20 Sep 17	61.80000 -2.04	64.80	60.24	64.44	140,401
19 Sep 17	63.84000 -0.24	65.28	62.76	64.20	117,927
18 Sep 17	64.08000 -0.84	67.80	62.40	64.20	208,128
15 Sep 17	64.92000 +0.48	64.92	61.68	64.32	170,322
14 Sep 17	64.44000 +1.44	67.56	62.52	64.08	172,062
13 Sep 17	63.00000 +0.12	64.32	62.16	63.36	93,780
12 Sep 17	62.88000 -2.04	65.28	61.44	64.92	125,258
11 Sep 17	64.92000 +1.44	66.12	62.28	64.80	191,660
08 Sep 17	63.48000 +4.20	68.52	59.40	59.52	491,638
07 Sep 17	59.28000 +0.24	60.12	56.52	60.00	312,304
06 Sep 17	59.04000 +12.96	66.60	57.96	66.36	1,730,027
05 Sep 17	46.08000 -0.96	47.40	44.04	46.56	42,786
01 Sep 17	47.04000 +0.24	47.16	42.60	46.32	68,478
31 Aug 17	46.80000 +0.60	49.20	45.00	47.52	85,448
30 Aug 17	46.20000 +5.04	47.04	41.28	41.28	99,724
29 Aug 17	41.16000 +1.80	41.76	38.64	39.60	43,265
28 Aug 17	39.36000 -0.12	41.15	38.76	39.84	30,232
25 Aug 17	39.48000 -0.12	40.86	37.92	39.60	47,111
24 Aug 17	39.60000 -3.00	43.15	39.00	42.60	49,752
23 Aug 17	42.60000 +2.76	43.08	39.84	39.96	35,499
22 Aug 17	39.84000 +1.20	42.24	38.04	38.76	71,914
21 Aug 17	38.64000 +0.60	39.00	36.84	37.80	24,714
18 Aug 17	38.04000 +0.24	38.64	36.72	37.68	17,541
17 Aug 17	37.80000 -1.08	39.44	37.56	39.24	17,699
16 Aug 17	38.88000 +0.96	40.56	37.20	38.04	36,351
15 Aug 17	37.92000 +0.60	38.76	36.84	37.80	15,933
14 Aug 17	37.32000 +1.20	38.52	36.12	36.12	26,777
11 Aug 17	36.12000 -1.68	38.52	36.00	37.56	35,438
10 Aug 17	37.80000 -4.92	42.54	36.48	42.12	87,224
09 Aug 17	42.72000 -4.20	45.12	40.92	44.40	95,898
08 Aug 17	46.92000 +0.96	47.76	46.20	46.44	27,803
07 Aug 17	45.96000 +2.16	47.28	43.80	43.80	66,629
04 Aug 17	43.80000 +0.00	44.40	43.32	44.16	22,943
03 Aug 17	43.80000 -0.24	44.71	43.50	44.16	24,109
02 Aug 17	44.04000 -0.12	44.64	43.20	44.28	29,529
01 Aug 17	44.16000 +0.60	44.40	43.20	43.92	53,418
31 Jul 17	43.56000 +0.24	44.40	43.08	43.20	44,449
28 Jul 17	43.32000 +0.12	44.88	42.48	42.84	64,260
27 Jul 17	43.20000 +0.24	43.66	40.44	43.20	41,866
26 Jul 17	42.96000 +0.12	44.16	42.24	43.20	21,744
25 Jul 17	42.84000 -1.20	45.00	42.72	43.80	37,573
24 Jul 17	44.04000 +1.68	44.16	40.56	42.60	41,988
21 Jul 17	42.36000 +0.24	42.96	40.80	42.84	33,737
20 Jul 17	42.12000 +0.96	46.56	41.52	41.52	114,239
19 Jul 17	41.16000 -0.36	43.20	39.96	41.52	27,820
18 Jul 17	41.52000 -1.44	44.16	40.56	42.48	46,590
17 Jul 17	42.96000 -1.62	45.60	42.36	44.16	62,212
14 Jul 17	44.58000 -4.86	49.80	43.56	49.08	108,684
13 Jul 17	49.44000 +0.36	50.88	46.92	49.92	160,227
12 Jul 17	49.08000 +0.96	56.04	45.84	47.16	449,376
11 Jul 17	48.12000 +6.72	54.48	39.96	40.32	478,396
10 Jul 17	41.40000 -2.04	45.82	39.72	43.20	148,991
07 Jul 17	43.44000 +2.04	45.24	38.28	40.68	580,112
06 Jul 17	41.40000 +12.24	46.20	28.94	29.40	992,975
05 Jul 17	29.16000 +2.88	30.12	26.04	26.16	49,554
03 Jul 17	26.28000 +0.12	26.88	25.32	26.04	13,056
30 Jun 17	26.16000 +1.20	26.40	25.14	25.20	20,159
29 Jun 17	24.96000 -1.56	27.02	24.60	26.76	23,805
28 Jun 17	26.52000 -0.84	28.08	26.40	27.12	19,231
27 Jun 17	27.36000 -1.08	28.49	26.64	28.44	14,087
26 Jun 17	28.44000 +0.60	29.16	26.52	27.84	27,525
23 Jun 17	27.84000 -0.72	28.68	27.60	28.56	18,901
22 Jun 17	28.56000 +0.96	28.80	26.52	27.48	36,482
21 Jun 17	27.60000 +1.44	27.60	25.80	26.16	45,266
20 Jun 17	26.16000 +0.84	26.64	24.60	25.44	27,309
19 Jun 17	25.32000 +1.08	25.56	24.57	24.60	21,158
16 Jun 17	24.24000 +0.12	25.20	23.04	24.00	24,685
15 Jun 17	24.12000 -0.96	25.44	24.00	25.20	19,318
14 Jun 17	25.08000 +0.00	25.56	23.40	24.12	13,963
13 Jun 17	25.08000 -0.48	25.80	24.72	25.56	13,749
12 Jun 17	25.56000 +0.00	26.28	25.32	26.28	12,541
09 Jun 17	25.56000 -0.84	26.64	24.78	26.04	35,481
08 Jun 17	26.40000 +0.96	28.56	25.20	28.20	87,843
07 Jun 17	25.44000 -0.60	26.28	25.20	25.68	12,227
06 Jun 17	26.04000 +0.24	26.76	25.44	26.04	13,521
05 Jun 17	25.80000 -0.48	27.03	24.96	26.64	17,173
02 Jun 17	26.28000 +0.12	27.00	25.44	26.40	13,018
01 Jun 17	26.16000 +1.44	27.24	24.72	24.96	19,672
31 May 17	24.72000 -3.36	28.44	24.24	28.44	45,813
30 May 17	28.08000 -0.36	28.80	27.84	28.44	15,480
26 May 17	28.44000 +0.00	28.68	27.96	28.56	18,652
25 May 17	28.44000 -0.36	29.04	28.08	29.04	10,503
24 May 17	28.80000 +0.00	29.64	27.84	28.80	35,910
23 May 17	28.80000 -0.96	30.00	28.20	29.16	17,504
22 May 17	29.76000 +1.56	30.00	29.16	29.76	33,492
19 May 17	28.20000 +0.84	28.56	27.60	27.60	15,655
18 May 17	27.36000 +0.48	28.56	26.64	26.76	16,010
17 May 17	26.88000 -1.32	28.68	26.76	27.96	31,775
16 May 17	28.20000 -0.72	28.92	27.60	28.56	18,897
15 May 17	28.92000 -0.48	30.00	28.20	29.16	38,047
12 May 17	29.40000 +0.84	30.12	28.20	28.20	57,095
11 May 17	28.56000 -0.72	30.48	27.60	27.60	83,982
10 May 17	29.28000 +4.56	30.00	24.32	25.20	144,500
09 May 17	24.72000 -1.20	27.60	24.48	25.32	60,782
08 May 17	25.92000 +1.20	28.44	24.16	25.20	116,506
05 May 17	24.72000 +0.48	25.20	24.00	24.48	17,309
04 May 17	24.24000 -1.26	25.56	23.40	25.44	19,791
03 May 17	25.50000 +0.54	25.80	24.00	24.72	14,857
02 May 17	24.96000 -0.96	26.28	24.36	24.72	33,288
01 May 17	25.92000 +2.64	26.28	23.14	23.16	76,551
28 Apr 17	23.28000 +0.84	23.28	21.74	22.68	16,200
27 Apr 17	22.44000 -0.24	22.68	21.60	22.68	9,548
26 Apr 17	22.68000 +1.20	22.92	21.48	21.48	6,523
25 Apr 17	21.48000 +0.00	21.84	21.36	21.72	14,422
24 Apr 17	21.48000 -1.08	23.04	20.52	23.04	25,529
21 Apr 17	22.56000 -0.36	23.28	22.32	23.28	7,864
20 Apr 17	22.92000 -0.24	23.76	22.44	23.16	8,315
19 Apr 17	23.16000 -0.12	24.00	22.80	23.04	16,030
18 Apr 17	23.28000 -1.92	25.68	22.80	24.84	69,946
17 Apr 17	25.20000 +3.00	25.80	22.80	22.80	89,000
13 Apr 17	22.20000 +2.76	23.64	20.76	21.96	89,630
12 Apr 17	19.44000 -1.44	20.88	19.32	20.88	32,167
11 Apr 17	20.88000 -0.60	22.08	19.80	21.48	19,012
10 Apr 17	21.48000 -0.48	22.20	21.12	21.60	12,154
07 Apr 17	21.96000 -0.72	22.68	21.24	22.68	11,314
06 Apr 17	22.68000 +0.36	22.92	20.76	22.56	41,654
05 Apr 17	22.32000 -1.44	23.59	22.08	23.52	25,004
04 Apr 17	23.76000 -0.72	24.48	22.80	24.00	32,535
03 Apr 17	24.48000 -0.36	25.68	24.00	24.36	39,405
31 Mar 17	24.84000 -1.68	24.84	21.84	24.00	150,382
30 Mar 17	26.52000 +1.92	27.00	25.08	25.20	93,256
29 Mar 17	24.60000 +1.80	25.20	22.56	22.56	69,012
28 Mar 17	22.80000 -0.36	25.08	21.48	24.00	96,031
27 Mar 17	23.16000 +3.24	23.28	19.32	19.44	80,161
24 Mar 17	19.92000 +1.80	21.36	19.08	20.40	97,479
23 Mar 17	18.12000 +0.72	19.08	17.04	17.16	27,325
22 Mar 17	17.40000 -1.08	18.72	16.80	18.72	30,985
21 Mar 17	18.48000 -0.96	19.68	18.36	19.08	40,805
20 Mar 17	19.44000 +1.44	20.04	17.52	18.48	82,493
17 Mar 17	18.00000 +0.48	19.44	17.52	17.52	57,670
16 Mar 17	17.52000 +0.24	17.76	17.40	17.40	15,623
15 Mar 17	17.28000 +0.84	17.52	16.44	17.04	24,573
14 Mar 17	16.44000 -2.04	18.21	16.20	17.76	70,231
13 Mar 17	18.48000 +3.60	18.96	15.48	15.60	207,349
10 Mar 17	14.88000 -0.12	15.60	14.64	15.00	14,670
09 Mar 17	15.00000 +0.24	15.36	14.28	14.88	14,248
08 Mar 17	14.76000 +0.48	15.12	14.22	14.22	26,470
07 Mar 17	14.28000 +0.12	14.28	13.68	14.28	11,013
06 Mar 17	14.16000 +0.24	14.40	13.80	13.92	10,016
03 Mar 17	13.92000 +0.36	14.04	13.68	13.68	10,881
02 Mar 17	13.56000 -0.24	14.04	13.44	13.80	10,683
01 Mar 17	13.80000 +0.12	14.16	13.68	13.80	10,910
28 Feb 17	13.68000 -0.48	14.28	13.56	14.28	7,118
27 Feb 17	14.16000 +0.60	14.16	13.32	14.04	13,753
24 Feb 17	13.56000 -0.82	14.16	13.56	14.16	15,912
23 Feb 17	14.37960 -0.14	14.76	13.92	14.52	9,330
22 Feb 17	14.52000 -0.48	15.00	14.16	14.76	5,974
21 Feb 17	15.00000 +0.24	15.12	14.76	15.00	8,966
17 Feb 17	14.76000 +0.00	15.12	14.52	14.52	2,846
16 Feb 17	14.76000 -0.12	15.12	14.41	15.00	5,486
15 Feb 17	14.88000 +0.00	15.12	14.52	14.76	11,252
14 Feb 17	14.88000 -0.12	15.12	14.52	15.00	8,626
13 Feb 17	15.00000 +0.48	15.12	14.04	15.00	9,513
10 Feb 17	14.52000 +0.00	14.88	14.40	14.40	10,750
09 Feb 17	14.52000 +0.12	15.00	14.16	14.40	7,842
08 Feb 17	14.40000 -0.48	15.01	14.40	15.01	8,478
07 Feb 17	14.88000 -0.12	15.24	14.87	15.24	2,206
06 Feb 17	15.00000 +0.12	15.60	14.64	15.00	11,113
03 Feb 17	14.88000 -0.24	15.06	14.44	15.00	12,634
02 Feb 17	15.12000 -0.24	15.36	15.00	15.36	9,361
01 Feb 17	15.36000 +0.12	15.48	15.12	15.24	9,636
31 Jan 17	15.24000 +0.12	15.84	15.00	15.00	9,391
30 Jan 17	15.12000 -0.60	15.72	15.12	15.48	7,762
27 Jan 17	15.72000 +0.18	16.20	15.60	15.60	8,753
26 Jan 17	15.54000 +0.54	16.44	15.00	15.00	43,099
25 Jan 17	15.00000 -0.60	15.58	14.76	15.36	19,057
24 Jan 17	15.60000 +1.80	15.60	13.92	13.92	60,155
23 Jan 17	13.80000 +0.24	14.04	13.44	13.44	9,298
20 Jan 17	13.56000 -0.24	14.40	13.44	14.16	12,783
19 Jan 17	13.80000 -0.12	14.16	13.80	13.92	7,589
18 Jan 17	13.92000 -0.12	14.28	13.80	14.26	9,229
17 Jan 17	14.04000 -0.24	14.76	13.92	14.04	8,752
13 Jan 17	14.28000 -0.12	14.64	14.28	14.28	5,472
12 Jan 17	14.40000 +0.12	14.52	13.80	14.28	10,374
11 Jan 17	14.28000 -0.24	15.36	14.16	14.52	12,406
10 Jan 17	14.52000 +0.12	14.76	13.92	14.40	14,987
09 Jan 17	14.40000 +0.48	14.64	13.92	14.16	16,057
06 Jan 17	13.92000 +0.00	14.15	13.52	14.04	11,487
05 Jan 17	13.92000 -0.12	14.04	13.68	14.04	12,391
04 Jan 17	14.04000 +0.24	14.28	13.68	13.80	11,390
03 Jan 17	13.80000 +0.36	14.04	13.56	13.68	18,796
30 Dec 16	13.44000 +0.48	13.80	12.96	12.96	21,003
29 Dec 16	12.96000 -0.48	13.80	12.96	13.44	18,997
28 Dec 16	13.44000 -0.36	13.92	13.44	13.68	18,798
27 Dec 16	13.80000 -0.24	14.04	13.68	13.80	21,924
23 Dec 16	14.04000 +0.36	14.04	13.44	13.56	25,998
22 Dec 16	13.68000 -0.12	13.92	13.32	13.56	23,786
21 Dec 16	13.80000 -0.24	14.04	13.56	13.80	17,451
20 Dec 16	14.04000 -0.24	14.40	13.80	14.16	11,478
19 Dec 16	14.28000 +0.60	14.64	13.57	13.68	15,241
16 Dec 16	13.68000 -0.24	14.16	13.56	13.80	22,137
15 Dec 16	13.92000 +0.12	14.16	13.44	13.68	4,394
14 Dec 16	13.80000 -0.12	14.27	13.56	13.80	11,513
13 Dec 16	13.92000 -0.12	14.28	13.80	13.80	10,253
12 Dec 16	14.04120 -0.36	14.40	13.68	14.28	6,507
09 Dec 16	14.40000 +0.48	14.52	13.80	13.80	13,098
08 Dec 16	13.92000 -0.24	14.16	13.56	14.04	8,708
07 Dec 16	14.16000 +0.36	14.28	13.32	13.68	31,686
06 Dec 16	13.80000 +0.96	13.92	12.60	13.44	42,670
05 Dec 16	12.84000 -0.60	14.04	12.84	13.68	17,707
02 Dec 16	13.44000 +0.12	13.68	13.20	13.20	8,708
01 Dec 16	13.32000 -0.36	14.32	13.20	13.56	11,715
30 Nov 16	13.68000 -0.36	14.04	13.56	13.92	11,390
29 Nov 16	14.04000 +0.00	14.56	13.92	14.16	10,072
28 Nov 16	14.04000 -0.72	15.12	14.04	14.64	14,490
25 Nov 16	14.76000 +0.48	14.88	14.28	14.40	2,461
23 Nov 16	14.28120 -0.36	14.64	14.16	14.52	5,503
22 Nov 16	14.64000 +0.12	14.76	14.47	14.76	4,305
21 Nov 16	14.52000 -0.36	15.00	14.40	14.76	7,016
18 Nov 16	14.88000 +0.12	15.00	14.40	14.76	5,561
17 Nov 16	14.76000 -0.24	15.00	14.52	15.00	7,430
16 Nov 16	15.00000 -0.12	15.12	14.40	14.88	5,499
15 Nov 16	15.12000 -0.12	15.36	14.76	15.36	3,187
14 Nov 16	15.24000 +0.24	15.36	14.88	15.36	5,061
11 Nov 16	15.00000 +0.00	15.36	14.64	15.00	4,585
10 Nov 16	15.00000 +0.72	15.24	13.56	14.64	19,056
09 Nov 16	14.28000 +0.72	14.52	13.56	13.56	8,456
08 Nov 16	13.56000 +0.00	14.04	12.96	14.04	15,162
07 Nov 16	13.56000 +0.00	14.76	13.20	13.80	5,308
04 Nov 16	13.56000 +0.00	14.04	13.56	13.68	12,982
03 Nov 16	13.56000 -0.96	14.76	13.20	14.64	26,399
02 Nov 16	14.52000 -0.60	15.72	14.40	15.60	14,702
01 Nov 16	15.12000 +0.12	15.24	15.00	15.12	9,275
31 Oct 16	15.00000 -0.24	15.48	14.76	15.24	15,019
28 Oct 16	15.24000 +0.60	15.36	14.40	15.00	12,511
27 Oct 16	14.64000 -0.12	15.00	14.40	14.64	17,641
26 Oct 16	14.76000 -0.72	15.72	14.64	15.60	14,823
25 Oct 16	15.48000 -0.60	15.96	14.40	15.84	23,099
24 Oct 16	16.08000 -0.72	16.86	15.96	16.80	10,528
21 Oct 16	16.80000 -0.24	17.40	16.56	16.56	11,538
20 Oct 16	17.04000 +0.48	17.40	16.20	16.20	6,698
19 Oct 16	16.56000 +0.12	16.68	16.08	16.56	8,335
18 Oct 16	16.44000 -0.12	16.75	16.08	16.75	8,483
17 Oct 16	16.56000 +0.12	17.04	16.08	16.32	10,643
14 Oct 16	16.44000 -0.72	17.04	16.08	16.92	13,094
13 Oct 16	17.16000 -0.72	18.12	16.80	17.82	15,430
12 Oct 16	17.88000 +0.24	18.24	17.40	17.76	8,137
11 Oct 16	17.64000 -0.48	18.36	17.64	17.88	18,430
10 Oct 16	18.12000 +0.48	18.24	17.40	17.93	10,041
07 Oct 16	17.64000 -0.24	18.00	16.80	17.88	26,301
06 Oct 16	17.88000 +1.20	18.60	16.68	16.80	100,518
05 Oct 16	16.68000 +0.78	16.92	15.96	16.20	43,005
04 Oct 16	15.90000 +0.06	16.32	15.84	16.09	6,947
03 Oct 16	15.84000 -0.12	16.44	15.84	16.08	3,705
30 Sep 16	15.96000 +0.12	16.68	15.96	16.32	11,736
29 Sep 16	15.84000 -0.48	16.92	15.84	16.32	8,632
28 Sep 16	16.32000 -0.12	16.71	16.32	16.71	4,935
27 Sep 16	16.44000 -0.12	16.80	16.32	16.44	6,527
26 Sep 16	16.56000 -0.24	17.40	16.32	16.80	17,316
23 Sep 16	16.80000 +0.36	16.92	16.08	16.56	17,209
22 Sep 16	16.44000 +0.36	16.92	16.08	16.20	12,707
21 Sep 16	16.08000 -0.24	16.56	15.72	16.20	7,438
20 Sep 16	16.32000 -0.24	16.80	16.08	16.56	14,261
19 Sep 16	16.56000 +0.24	16.68	16.08	16.20	7,208
16 Sep 16	16.32000 +0.12	16.44	15.96	15.96	5,149
15 Sep 16	16.20000 +0.36	16.56	15.48	15.48	23,446
14 Sep 16	15.84000 +0.12	16.08	15.72	15.84	11,890
13 Sep 16	15.72000 -0.12	16.32	15.60	16.32	11,796
12 Sep 16	15.84000 +0.00	16.08	15.48	15.84	6,203
09 Sep 16	15.84000 -0.24	16.20	15.84	16.08	11,495
08 Sep 16	16.08000 +0.00	16.32	15.84	15.96	14,950
07 Sep 16	16.08000 +0.24	16.44	15.96	16.08	14,293
06 Sep 16	15.84000 -0.12	16.20	15.84	16.08	9,769
02 Sep 16	15.96000 -0.12	16.32	15.84	16.08	5,441
01 Sep 16	16.08000 -0.12	16.56	15.96	16.44	5,697
31 Aug 16	16.20000 -0.36	16.80	16.20	16.44	15,864
30 Aug 16	16.56000 +0.12	16.80	16.32	16.56	3,961
29 Aug 16	16.44000 +0.12	16.68	16.32	16.44	11,814
26 Aug 16	16.32000 -0.36	16.80	16.32	16.80	6,711
25 Aug 16	16.68000 +0.36	16.80	16.20	16.44	8,256
24 Aug 16	16.32000 -0.72	17.40	15.96	16.68	27,697
23 Aug 16	17.04000 +0.48	18.00	16.46	16.56	60,005
22 Aug 16	16.56000 +0.60	16.68	15.72	16.08	11,988
19 Aug 16	15.96000 +0.12	16.08	15.84	15.96	9,537
18 Aug 16	15.84000 -0.36	16.32	15.84	16.08	8,098
17 Aug 16	16.20000 -0.24	16.68	15.84	16.44	9,419
16 Aug 16	16.44000 +0.72	16.92	15.60	15.72	42,738
15 Aug 16	15.72000 +0.12	16.32	15.60	15.84	7,608
12 Aug 16	15.60000 -0.24	15.96	15.36	15.96	7,924
11 Aug 16	15.84000 +0.12	16.32	15.36	15.72	25,929
10 Aug 16	15.72000 -0.48	16.44	15.60	16.16	15,845
09 Aug 16	16.20000 +0.36	16.32	15.84	15.96	18,846
08 Aug 16	15.84000 -0.48	17.04	15.84	17.04	21,052
05 Aug 16	16.32000 +0.00	17.16	16.19	16.20	16,942
04 Aug 16	16.32000 -0.12	16.80	16.08	16.56	17,637
03 Aug 16	16.44000 +0.24	17.04	16.08	16.08	21,218
02 Aug 16	16.20000 -0.24	16.68	16.20	16.56	19,102
01 Aug 16	16.44000 -0.36	17.40	16.44	16.68	11,781
29 Jul 16	16.80000 -0.96	18.36	16.32	18.12	48,515
28 Jul 16	17.76000 +2.16	19.92	16.32	16.68	226,288
27 Jul 16	15.60000 +0.36	15.96	15.24	15.24	11,467
26 Jul 16	15.24000 -0.24	15.60	15.24	15.60	13,344
25 Jul 16	15.48000 -0.12	16.02	15.24	15.72	7,959
22 Jul 16	15.60000 -0.12	16.20	15.60	15.72	4,369
21 Jul 16	15.72000 -0.36	16.80	15.72	16.08	6,027
20 Jul 16	16.08000 +0.00	16.56	15.66	16.08	11,206
19 Jul 16	16.08000 +0.12	16.32	15.78	15.84	9,632
18 Jul 16	15.96000 +0.36	16.08	15.24	15.72	15,876
15 Jul 16	15.60000 -0.12	15.96	15.36	15.72	4,763
14 Jul 16	15.72000 +0.12	16.20	15.48	15.48	12,753
13 Jul 16	15.60000 -0.36	16.32	15.48	16.32	10,755
12 Jul 16	15.96000 +0.36	16.32	15.60	15.60	9,385
11 Jul 16	15.60000 -0.12	16.32	15.48	15.96	11,243
08 Jul 16	15.72000 +0.24	16.44	15.48	15.48	21,101
07 Jul 16	15.48000 -0.60	16.44	15.36	16.08	12,744
06 Jul 16	16.08000 +0.00	16.68	15.72	15.72	16,573
05 Jul 16	16.08000 -0.24	16.80	15.84	16.44	18,767
01 Jul 16	16.32000 +0.72	16.56	15.36	15.72	12,889
30 Jun 16	15.60000 +0.36	15.84	15.12	15.36	22,741
29 Jun 16	15.24000 +0.12	15.84	14.88	15.72	13,838
28 Jun 16	15.12000 +0.36	15.84	14.93	15.24	19,217
27 Jun 16	14.76000 -0.96	15.72	14.28	15.60	34,317
24 Jun 16	15.72000 -0.36	16.44	15.01	15.12	258,587
23 Jun 16	16.08000 +0.48	16.44	15.48	15.96	28,899
22 Jun 16	15.60000 -0.36	16.56	15.12	16.20	31,909
21 Jun 16	15.96000 -0.72	17.04	15.72	17.04	28,537
20 Jun 16	16.68000 +0.12	17.04	16.56	16.68	14,622
17 Jun 16	16.56000 +0.12	17.04	16.20	16.20	18,217
16 Jun 16	16.44000 -0.24	16.68	15.96	16.43	15,277
15 Jun 16	16.68000 +0.24	17.28	16.20	16.44	19,864
14 Jun 16	16.44000 -0.12	16.92	15.96	16.44	20,481
13 Jun 16	16.56000 -0.72	17.52	16.44	17.28	18,790
10 Jun 16	17.28000 -0.84	17.88	16.80	17.76	27,872
09 Jun 16	18.12000 -1.08	19.56	18.00	18.72	19,102
08 Jun 16	19.20000 -0.12	19.44	18.84	19.44	14,989
07 Jun 16	19.32000 -0.12	19.56	18.96	19.56	17,485
06 Jun 16	19.44000 +0.96	20.04	18.00	18.84	39,015
03 Jun 16	18.48000 -0.48	18.96	18.00	18.96	23,505
02 Jun 16	18.96000 +0.60	19.44	18.00	18.36	34,482
01 Jun 16	18.36000 +0.48	18.96	17.64	18.11	34,080
31 May 16	17.88000 +0.00	18.24	17.40	18.00	15,789
27 May 16	17.88000 +0.84	17.88	17.00	17.16	8,412
26 May 16	17.04000 -1.68	18.36	16.80	18.36	37,490
25 May 16	18.72000 -0.12	18.96	17.52	18.84	37,916
24 May 16	18.84000 +1.68	19.20	16.98	18.00	102,542
23 May 16	17.16000 +0.00	18.00	16.92	17.04	35,494
20 May 16	17.16000 +0.72	17.40	16.20	16.44	22,622
19 May 16	16.44000 -0.48	17.04	16.08	16.80	15,560
18 May 16	16.92000 +0.24	17.28	16.68	16.68	14,426
17 May 16	16.68000 -0.48	17.28	16.56	17.16	11,417
16 May 16	17.16000 +0.60	17.28	16.44	16.80	11,397
13 May 16	16.56000 -0.12	17.16	16.20	16.80	16,531
12 May 16	16.68000 -0.36	17.52	16.56	17.28	44,143
11 May 16	17.04000 -0.36	17.52	16.32	17.52	20,572
10 May 16	17.40000 +0.60	17.88	16.80	17.40	13,292
09 May 16	16.80000 -0.24	18.00	16.56	16.80	33,926
06 May 16	17.04000 +0.60	17.16	16.08	16.32	27,555
05 May 16	16.44000 -1.08	18.00	16.32	17.52	32,064
04 May 16	17.52000 -0.60	18.36	17.16	18.12	22,734
03 May 16	18.12000 -0.60	18.84	17.52	18.12	30,151
02 May 16	18.72000 -1.08	19.98	18.12	19.80	48,252
29 Apr 16	19.80000 -0.36	20.76	19.20	20.40	51,667
28 Apr 16	20.16000 +0.00	23.16	19.79	20.28	125,949
27 Apr 16	20.16000 -0.24	21.02	19.44	20.76	24,270
26 Apr 16	20.40000 -1.92	22.56	19.68	22.56	75,720
25 Apr 16	22.32000 +3.36	23.16	18.96	19.20	148,254
22 Apr 16	18.96000 +0.60	19.80	18.12	18.60	55,987
21 Apr 16	18.36000 +0.72	18.84	17.16	17.76	43,192
20 Apr 16	17.64000 -0.12	18.24	17.16	17.64	32,260
19 Apr 16	17.76000 -0.24	18.48	17.40	18.12	26,475
18 Apr 16	18.00000 -0.12	18.48	17.16	18.00	13,234
15 Apr 16	18.12000 +0.00	18.48	17.52	18.00	20,523
14 Apr 16	18.12000 +0.48	18.48	17.28	17.28	32,648
13 Apr 16	17.64000 +1.08	17.76	16.20	16.80	22,772
12 Apr 16	16.56000 -0.72	17.88	16.38	17.52	18,378
11 Apr 16	17.28000 -0.36	18.24	17.16	18.12	17,141
08 Apr 16	17.64000 -0.48	18.48	17.40	18.48	21,940
07 Apr 16	18.12000 -0.36	18.48	17.52	18.48	8,484
06 Apr 16	18.48000 +0.72	18.96	17.04	17.64	23,118
05 Apr 16	17.76000 -0.60	18.36	17.16	18.24	38,774
04 Apr 16	18.36000 -0.60	19.68	18.12	19.20	25,302
01 Apr 16	18.96000 +0.00	19.44	18.24	19.08	31,660
31 Mar 16	18.96000 +1.80	19.92	16.92	18.00	81,716
30 Mar 16	17.16000 -0.12	18.24	16.68	17.40	20,306
29 Mar 16	17.28000 +0.72	17.52	16.08	16.32	11,519
28 Mar 16	16.56000 -0.36	17.52	16.20	17.04	22,359
24 Mar 16	16.92000 +0.48	17.28	15.84	16.44	13,256
23 Mar 16	16.44000 -1.20	18.36	16.32	17.52	23,296
22 Mar 16	17.64000 +0.48	17.88	16.86	16.92	13,575
21 Mar 16	17.16000 +0.00	18.00	16.68	16.80	20,523
18 Mar 16	17.16000 +0.96	17.52	16.20	16.56	36,309
17 Mar 16	16.20000 -0.36	16.68	15.49	16.68	31,155
16 Mar 16	16.56000 +0.24	16.92	16.28	16.44	16,206
15 Mar 16	16.32000 -1.32	17.52	16.20	17.40	24,186
14 Mar 16	17.64000 +0.12	18.12	17.28	17.64	13,737
11 Mar 16	17.52000 +0.48	17.64	16.92	17.28	13,125
10 Mar 16	17.04000 -0.48	18.36	16.20	18.00	33,148
09 Mar 16	17.52000 +0.60	18.36	17.04	17.16	27,810
08 Mar 16	16.92000 -1.44	18.48	16.80	18.36	44,866
07 Mar 16	18.36000 +1.92	18.96	16.20	16.68	77,231
04 Mar 16	16.44000 -0.72	17.64	16.20	17.64	63,776
03 Mar 16	17.16000 +2.04	20.40	15.96	16.92	469,306
02 Mar 16	15.12000 +1.44	15.36	13.80	13.92	69,144
01 Mar 16	13.68000 +0.24	13.80	12.60	13.44	39,844
29 Feb 16	13.44000 -0.12	13.80	13.32	13.44	25,388
26 Feb 16	13.56000 +0.12	13.92	13.20	13.44	21,643
25 Feb 16	13.44000 -0.24	13.68	13.20	13.68	15,139
24 Feb 16	13.68000 +0.24	13.92	12.78	13.20	20,772
23 Feb 16	13.44000 -0.84	14.52	13.20	14.28	25,633
22 Feb 16	14.28000 +0.12	15.12	14.04	14.52	35,573
19 Feb 16	14.16000 -1.32	15.60	14.16	15.36	25,722
18 Feb 16	15.48000 +1.32	16.56	13.80	14.40	81,189
17 Feb 16	14.16000 +0.06	14.64	13.68	14.16	20,134
16 Feb 16	14.10000 +0.78	14.28	12.96	13.32	16,135
12 Feb 16	13.32000 -0.24	13.80	12.84	13.80	69,019
11 Feb 16	13.56000 +0.12	13.68	13.08	13.32	27,264
10 Feb 16	13.44000 -0.36	14.40	13.32	13.80	32,168
09 Feb 16	13.80000 +0.60	13.92	13.02	13.08	31,630
08 Feb 16	13.20000 -0.36	14.16	12.96	13.44	71,487
05 Feb 16	13.56000 -0.72	14.28	13.56	13.80	21,049
04 Feb 16	14.28000 +0.96	14.64	13.44	13.44	28,192
03 Feb 16	13.32000 -0.84	14.04	12.84	14.04	50,932
02 Feb 16	14.16000 -0.60	15.12	13.56	14.64	37,094
01 Feb 16	14.76000 +0.36	15.96	14.16	14.64	45,176
29 Jan 16	14.40000 -0.60	17.16	14.16	15.00	55,775
28 Jan 16	15.00000 -0.96	16.44	15.00	16.08	20,245
27 Jan 16	15.96000 -0.72	16.68	15.12	16.56	23,650
26 Jan 16	16.68000 +0.00	17.28	16.20	16.68	15,516
25 Jan 16	16.68000 -1.08	18.24	16.44	17.64	13,875
22 Jan 16	17.76000 +0.24	18.60	17.40	18.00	19,469
21 Jan 16	17.52000 +0.00	18.40	16.68	17.16	17,498
20 Jan 16	17.52000 +2.16	17.76	14.76	15.00	38,442
19 Jan 16	15.36000 -0.72	17.88	15.12	16.08	20,592
15 Jan 16	16.08000 -0.72	16.44	14.88	16.20	24,951
14 Jan 16	16.80000 +0.96	17.38	15.24	15.72	27,705
13 Jan 16	15.84000 -1.68	19.08	15.84	18.24	19,695
12 Jan 16	17.52000 +0.12	18.72	16.32	17.40	41,032
11 Jan 16	17.40000 -1.56	20.94	17.40	19.20	33,263
08 Jan 16	18.96000 +0.60	19.44	18.36	18.36	43,035
07 Jan 16	18.36000 -1.44	19.79	18.24	19.08	36,144
06 Jan 16	19.80000 -1.44	21.24	19.32	21.00	41,779
05 Jan 16	21.24000 -0.12	21.84	20.76	21.36	17,391
04 Jan 16	21.36000 -0.96	22.68	21.00	21.96	25,932
31 Dec 15	22.32000 +0.24	22.68	21.72	21.72	31,542
30 Dec 15	22.08000 -0.60	22.68	21.60	22.20	26,832
29 Dec 15	22.68000 +0.48	22.68	21.48	22.20	34,161
28 Dec 15	22.20000 -1.32	23.40	22.20	22.92	38,176
24 Dec 15	23.52000 +0.12	24.24	22.92	23.04	13,670
23 Dec 15	23.40000 +1.08	24.00	22.32	22.32	31,559
22 Dec 15	22.32000 +0.24	23.04	21.96	22.32	21,713
21 Dec 15	22.08000 +1.08	23.04	21.00	21.00	49,019
18 Dec 15	21.00000 -0.48	22.20	20.76	21.48	129,472
17 Dec 15	21.48000 +0.12	22.56	21.12	21.60	27,488
16 Dec 15	21.36000 +0.48	21.96	20.64	20.88	39,075
15 Dec 15	20.88000 +0.12	21.78	20.40	21.24	36,725
14 Dec 15	20.76000 -1.92	23.04	20.16	22.80	59,094
11 Dec 15	22.68000 -1.68	24.50	22.20	24.00	41,967
10 Dec 15	24.36000 +0.48	24.72	23.40	23.52	23,135
09 Dec 15	23.88000 +0.60	24.00	23.04	23.28	29,366
08 Dec 15	23.28000 -0.36	24.12	22.68	22.92	42,041
07 Dec 15	23.64000 -1.44	25.08	23.28	24.84	55,159
04 Dec 15	25.08000 -0.24	25.44	24.36	25.32	20,071
03 Dec 15	25.32000 -2.28	28.08	25.20	27.96	38,536
02 Dec 15	27.60000 +0.72	29.16	26.52	26.76	40,545
01 Dec 15	26.88000 -0.36	27.48	25.80	27.24	21,575
30 Nov 15	27.24000 +0.60	27.48	26.04	26.52	26,822
27 Nov 15	26.64000 +0.00	27.53	26.52	26.52	7,412
25 Nov 15	26.64000 +0.36	28.08	26.16	26.88	29,388
24 Nov 15	26.28000 -0.24	27.60	25.80	26.28	37,130
23 Nov 15	26.52000 +2.40	27.24	23.88	24.00	76,994
20 Nov 15	24.12000 +0.48	24.36	23.52	23.88	24,331
19 Nov 15	23.64000 -0.36	24.36	22.92	24.12	30,407
18 Nov 15	24.00000 +0.96	24.00	22.74	23.52	27,189
17 Nov 15	23.04000 -0.72	23.88	22.44	23.76	23,704
16 Nov 15	23.76000 +0.12	23.88	22.56	23.88	21,949
13 Nov 15	23.64000 -0.12	24.60	22.92	23.76	20,117
12 Nov 15	23.76000 -0.84	25.56	23.64	24.60	34,501
11 Nov 15	24.60000 -0.72	26.04	24.60	25.80	26,338
10 Nov 15	25.32000 -0.24	26.40	24.84	25.80	39,916
09 Nov 15	25.56000 +0.00	26.52	24.36	25.80	48,432
06 Nov 15	25.56000 +0.12	25.80	24.12	25.20	38,300
05 Nov 15	25.44000 -0.96	26.88	23.88	26.64	51,624
04 Nov 15	26.40000 +1.20	28.08	25.33	25.44	98,083
03 Nov 15	25.20000 +1.56	25.56	23.52	23.88	84,602
02 Nov 15	23.64000 +1.56	24.00	21.96	21.96	62,862
30 Oct 15	22.08000 +0.12	22.41	21.72	22.08	47,894
29 Oct 15	21.96000 -0.36	22.98	21.84	22.32	37,752
28 Oct 15	22.32000 -0.36	22.92	21.96	22.80	45,386
27 Oct 15	22.68000 -0.48	23.16	22.20	23.16	38,338
26 Oct 15	23.16000 +1.44	23.40	21.24	21.96	49,561
23 Oct 15	21.72000 -1.56	23.40	21.24	23.16	125,533
22 Oct 15	23.28000 -1.08	24.69	23.04	24.60	73,852
21 Oct 15	24.36000 +0.24	24.96	23.52	24.00	61,146
20 Oct 15	24.12000 -0.48	24.96	23.76	24.36	38,603
19 Oct 15	24.60000 -0.96	26.28	23.28	25.92	58,118
16 Oct 15	25.56000 -0.36	26.88	24.24	26.16	56,486
15 Oct 15	25.92000 +3.48	27.24	22.20	22.20	146,033
14 Oct 15	22.44000 +0.36	23.40	21.96	22.20	95,913
13 Oct 15	22.08000 -0.48	23.40	22.08	22.44	47,832
12 Oct 15	22.56000 -0.60	23.28	22.08	23.28	40,780
09 Oct 15	23.16000 -0.60	23.40	21.96	22.68	93,125
08 Oct 15	23.76000 -1.68	26.04	23.16	25.92	97,292
07 Oct 15	25.44000 +3.36	25.68	21.60	21.60	191,670
06 Oct 15	22.08000 -0.48	22.92	21.60	22.80	92,830
05 Oct 15	22.56000 +0.96	23.04	21.72	21.96	108,498
02 Oct 15	21.60000 +2.28	21.96	18.72	18.72	159,921
01 Oct 15	19.32000 -2.16	21.84	18.72	21.84	179,223
30 Sep 15	21.48000 +0.48	22.08	21.00	21.12	180,683
29 Sep 15	21.00000 -1.20	22.32	19.44	21.60	263,506
28 Sep 15	22.20000 -45.84	32.88	18.00	32.52	1,272,558
25 Sep 15	68.04000 -1.68	72.00	66.60	71.04	50,075
24 Sep 15	69.72000 +0.24	70.56	65.04	68.64	42,520
23 Sep 15	69.48000 -1.44	72.00	68.16	72.00	30,719
22 Sep 15	70.92000 -4.56	74.88	69.12	74.04	37,454
21 Sep 15	75.48000 -4.32	81.00	75.00	79.20	43,177
18 Sep 15	79.80000 +1.44	81.72	77.04	77.76	55,827
17 Sep 15	78.36000 +2.40	78.84	75.24	75.96	26,745
16 Sep 15	75.96000 -0.48	77.04	75.00	75.48	32,553
15 Sep 15	76.44000 -0.24	76.92	75.24	76.56	28,208
14 Sep 15	76.68000 +3.96	77.04	72.12	73.44	49,180
11 Sep 15	72.72000 -1.08	74.16	69.72	73.20	33,259
10 Sep 15	73.80000 -0.84	75.48	72.96	74.16	28,048
09 Sep 15	74.64000 +0.00	78.60	74.16	77.76	45,938
08 Sep 15	74.64000 +1.92	76.56	72.29	75.60	33,809
04 Sep 15	72.72000 +2.64	73.68	69.36	69.36	23,317
03 Sep 15	70.08000 -4.20	75.96	69.24	74.28	30,701
02 Sep 15	74.28000 +2.76	74.76	70.75	72.60	19,429
01 Sep 15	71.52000 -1.56	72.48	69.84	72.00	24,167
31 Aug 15	73.08000 +1.08	74.52	70.80	71.52	31,431
28 Aug 15	72.00000 +4.80	73.20	67.32	67.32	41,413
27 Aug 15	67.20000 +8.28	69.96	60.00	60.00	95,679
26 Aug 15	58.92000 -20.40	73.20	52.20	65.28	289,898
25 Aug 15	79.32000 +1.68	82.08	79.14	81.12	27,127
24 Aug 15	77.64000 -4.32	83.64	74.88	78.72	42,336
21 Aug 15	81.96000 +1.44	85.92	77.16	78.72	27,649
20 Aug 15	80.52000 -4.44	84.72	80.40	83.04	26,733
19 Aug 15	84.96000 -2.76	87.72	84.12	86.64	19,621
18 Aug 15	87.72000 -4.44	91.56	87.60	91.56	18,889
17 Aug 15	92.16000 +1.92	92.76	87.36	89.40	14,346
14 Aug 15	90.24000 +0.24	93.24	86.76	90.00	16,799
13 Aug 15	90.00000 -5.88	96.00	88.98	95.88	32,279
12 Aug 15	95.88000 +3.60	96.84	91.68	92.28	50,235
11 Aug 15	92.28000 +8.64	93.72	81.84	83.16	48,909
10 Aug 15	83.64000 +0.60	85.20	81.66	81.96	50,720
07 Aug 15	83.04000 -2.40	85.80	81.48	84.12	24,375
06 Aug 15	85.44000 +0.00	86.04	81.00	85.80	32,240
05 Aug 15	85.44000 +0.00	87.36	84.36	84.60	10,497
04 Aug 15	85.44000 -1.44	89.40	84.84	87.12	16,375
03 Aug 15	86.88000 -0.72	88.68	84.72	87.24	12,121
31 Jul 15	87.60000 +2.28	87.84	84.12	85.20	15,573
30 Jul 15	85.32000 -1.80	86.40	81.72	85.80	23,747
29 Jul 15	87.12000 -4.44	92.58	85.92	92.40	22,781
28 Jul 15	91.56000 +5.76	94.08	84.24	85.32	31,390
27 Jul 15	85.80000 -0.36	85.80	82.20	84.96	22,831
24 Jul 15	86.16000 -0.12	87.48	84.72	85.68	26,041
23 Jul 15	86.28000 -2.28	88.68	85.20	88.32	20,659
22 Jul 15	88.56000 -2.58	91.68	88.20	90.84	16,522
21 Jul 15	91.14000 +1.02	92.52	87.96	89.76	26,258
20 Jul 15	90.12000 -1.32	91.92	88.44	91.56	25,418
17 Jul 15	91.44000 +1.20	91.92	89.40	90.60	16,055
16 Jul 15	90.24000 +0.00	91.56	89.05	91.56	24,697
15 Jul 15	90.24000 -2.04	94.20	89.40	92.16	18,713
14 Jul 15	92.28000 -1.44	94.68	91.58	93.84	16,660
13 Jul 15	93.72000 +5.40	96.36	88.80	88.80	36,725
10 Jul 15	88.32000 +2.88	89.46	85.56	87.24	27,247
09 Jul 15	85.44000 +3.24	86.28	83.28	83.52	24,734
08 Jul 15	82.20000 -5.40	88.08	81.60	86.52	29,359
07 Jul 15	87.60000 -2.40	90.00	85.29	89.76	25,425
06 Jul 15	90.00000 +5.28	90.24	84.43	85.08	36,047
02 Jul 15	84.72000 -0.72	85.56	82.80	85.44	25,899
01 Jul 15	85.44000 -5.04	92.52	84.00	92.52	33,725
30 Jun 15	90.48000 +8.16	90.60	83.88	83.88	32,799
29 Jun 15	82.32000 -4.68	88.56	82.08	86.64	48,045
26 Jun 15	87.00000 -4.92	92.16	85.92	91.92	60,482
25 Jun 15	91.92000 -1.32	94.80	90.00	93.72	20,903
24 Jun 15	93.24000 -2.64	97.08	92.40	95.40	26,253
23 Jun 15	95.88000 -3.84	100.53	95.16	99.84	30,950
22 Jun 15	99.72000 +2.76	99.72	97.32	98.64	22,152
19 Jun 15	96.96000 +0.60	98.76	94.32	96.60	28,518
18 Jun 15	96.35999 +2.16	97.68	95.10	95.64	27,679
17 Jun 15	94.20000 -0.72	97.32	94.08	95.64	17,722
16 Jun 15	94.92000 -2.52	98.88	94.32	97.44	25,223
15 Jun 15	97.44000 +1.56	97.80	93.12	95.52	31,028
12 Jun 15	95.88000 -2.16	98.16	95.52	97.68	19,915
11 Jun 15	98.04000 -1.56	100.80	97.56	99.84	24,525
10 Jun 15	99.60000 -0.24	101.76	97.56	100.68	21,301
09 Jun 15	99.84000 -3.96	103.32	99.00	103.32	28,892
08 Jun 15	103.80000 -0.48	105.72	101.76	103.20	19,139
05 Jun 15	104.28000 +1.44	104.52	98.76	101.76	18,938
04 Jun 15	102.84000 -0.72	107.40	101.88	103.08	23,805
03 Jun 15	103.56000 +0.48	105.84	102.00	103.68	31,563
02 Jun 15	103.08000 +0.00	105.12	99.84	101.16	19,174
01 Jun 15	103.08000 -0.72	106.14	100.32	104.88	28,415
29 May 15	103.80000 -1.20	107.88	102.60	105.36	31,893
28 May 15	105.00000 -0.36	106.68	103.32	104.52	11,885
27 May 15	105.35999 +1.92	105.72	102.36	103.56	18,803
26 May 15	103.44000 -0.60	108.36	102.12	103.20	16,070
22 May 15	104.04000 +3.00	108.72	100.56	100.56	33,035
21 May 15	101.04000 -2.28	104.04	98.64	103.20	31,109
20 May 15	103.32000 -0.60	105.36	101.88	103.80	13,044
19 May 15	103.92000 -0.96	105.60	100.56	105.12	23,044
18 May 15	104.88000 +6.36	106.20	97.93	98.04	33,006
15 May 15	98.52000 -0.36	99.84	96.72	98.52	18,375
14 May 15	98.88000 -0.36	101.18	95.52	98.28	34,608
13 May 15	99.24001 -2.88	101.28	96.94	100.32	32,518
12 May 15	102.12000 +1.92	102.84	90.36	99.36	87,185
11 May 15	100.20000 +0.36	101.16	99.00	99.00	18,617
08 May 15	99.84000 -0.48	103.44	98.40	102.24	31,725
07 May 15	100.32000 -1.68	103.68	97.32	100.44	35,729
06 May 15	102.00000 -1.56	104.64	97.68	103.32	21,122
05 May 15	103.56000 -1.20	104.64	99.36	104.40	26,694
04 May 15	104.75999 +2.40	107.88	100.56	102.72	31,560
01 May 15	102.35999 +2.76	104.40	94.92	100.92	58,617
30 Apr 15	99.60000 -7.80	107.88	99.24	106.08	39,892
29 Apr 15	107.39999 -7.32	115.80	107.16	114.24	47,911
28 Apr 15	114.72000 -0.24	118.80	110.16	114.96	25,831
27 Apr 15	114.96000 -5.64	122.40	113.70	120.60	32,003
24 Apr 15	120.60001 +0.12	121.20	118.92	121.20	13,447
23 Apr 15	120.48000 +0.60	121.56	118.20	118.92	21,925
22 Apr 15	119.88000 +0.00	121.92	117.94	121.08	19,506
21 Apr 15	119.88000 +0.36	122.28	117.84	119.88	14,467
20 Apr 15	119.52000 +2.28	119.52	114.60	117.60	17,860
17 Apr 15	117.24001 -2.64	119.04	114.12	118.80	27,455
16 Apr 15	119.88000 -0.60	122.04	118.08	120.36	19,894
15 Apr 15	120.48000 -1.32	122.40	117.72	122.40	19,888
14 Apr 15	121.80000 -1.80	124.56	121.68	124.20	15,581
13 Apr 15	123.60001 -1.56	128.04	123.48	124.80	22,430
10 Apr 15	125.16000 +2.16	126.48	122.42	123.60	18,447
09 Apr 15	123.00000 -0.48	125.28	118.08	123.60	23,230
08 Apr 15	123.48000 +4.44	125.76	121.68	123.12	37,411
07 Apr 15	119.04000 +3.96	121.20	115.20	115.32	39,763
06 Apr 15	115.08000 -5.04	121.20	113.40	117.00	27,892
02 Apr 15	120.12000 +4.44	120.60	114.12	115.56	31,516
01 Apr 15	115.68000 -6.36	123.96	111.30	120.00	41,289
31 Mar 15	122.04000 -3.84	126.90	120.60	124.68	28,386
30 Mar 15	125.88000 +0.84	127.79	120.00	127.08	76,912
27 Mar 15	125.04000 +2.52	128.28	122.40	124.32	50,496
26 Mar 15	122.52000 -1.56	126.96	116.40	122.52	59,708
25 Mar 15	124.08000 -14.64	138.12	123.96	138.12	74,598
24 Mar 15	138.72000 +4.20	144.00	130.56	130.56	55,391
23 Mar 15	134.52000 -10.68	144.12	129.12	144.12	76,429
20 Mar 15	145.20001 +9.72	148.20	134.88	136.80	104,880
19 Mar 15	135.48000 +5.40	135.84	129.73	130.80	36,522
18 Mar 15	130.08000 -2.16	135.36	129.60	132.36	40,359
17 Mar 15	132.24001 +0.96	133.80	122.64	130.56	54,420
16 Mar 15	131.28000 +2.16	135.24	127.20	130.20	57,400
13 Mar 15	129.12000 +5.64	130.20	120.72	123.00	65,895
12 Mar 15	123.48000 +12.48	124.56	111.00	111.24	80,504
11 Mar 15	111.00000 +6.48	114.96	105.00	106.68	58,242
10 Mar 15	104.52000 -2.52	108.60	97.56	108.00	73,958
09 Mar 15	107.04000 +7.08	107.40	98.40	101.28	66,423
06 Mar 15	99.96000 +4.08	102.12	95.88	95.88	64,764
05 Mar 15	95.88000 -1.44	98.40	94.20	97.08	48,573
04 Mar 15	97.32000 +6.00	99.48	89.16	91.20	51,628
03 Mar 15	91.32000 +0.72	92.76	87.72	90.48	26,933
02 Mar 15	90.60000 +1.32	92.40	88.92	89.28	20,691
27 Feb 15	89.28000 -3.00	93.00	88.92	91.80	40,498
26 Feb 15	92.28000 -3.24	96.00	91.92	95.52	31,322
25 Feb 15	95.52000 +1.68	97.20	92.76	93.72	31,230
24 Feb 15	93.84000 +0.00	94.80	92.40	94.08	19,243
23 Feb 15	93.84000 -1.08	96.12	93.60	94.68	23,489
20 Feb 15	94.92000 -1.08	95.88	93.84	95.64	18,317
19 Feb 15	96.00000 +0.48	96.12	93.12	94.80	35,487
18 Feb 15	95.52000 -2.64	99.84	94.80	97.80	36,808
17 Feb 15	98.16000 +3.00	99.72	94.32	96.12	76,049
13 Feb 15	95.16000 -5.28	101.52	93.12	101.40	84,250
12 Feb 15	100.44000 +0.72	102.00	96.72	102.00	45,609
11 Feb 15	99.72000 +1.68	102.72	97.12	100.08	49,362
10 Feb 15	98.04000 +6.84	104.16	94.80	95.88	137,056
09 Feb 15	91.20000 +5.88	92.88	85.32	85.92	45,075
06 Feb 15	85.32000 -3.36	89.88	84.36	88.68	37,012
05 Feb 15	88.68000 +5.40	88.92	82.32	83.28	39,603
04 Feb 15	83.28000 -3.00	86.88	82.92	86.40	33,023
03 Feb 15	86.28000 -0.36	87.12	81.36	85.32	61,202
02 Feb 15	86.64000 -0.96	89.76	84.48	88.44	45,269
30 Jan 15	87.60000 -4.92	92.40	86.88	92.28	90,901
29 Jan 15	92.52000 +2.16	93.12	88.32	91.08	51,530
28 Jan 15	90.36000 +0.96	92.88	87.12	89.88	75,176
27 Jan 15	89.40000 -3.24	94.38	88.80	90.96	36,616
26 Jan 15	92.64000 +1.68	95.52	88.44	90.24	45,227
23 Jan 15	90.96000 +6.96	92.82	83.46	87.60	335,004
22 Jan 15	84.00000 -10.92	95.76	82.45	95.76	121,802
21 Jan 15	94.92000 -12.96	105.00	93.35	105.00	45,291
20 Jan 15	107.88000 +6.72	108.96	100.20	102.12	23,481
16 Jan 15	101.16000 +5.28	101.52	96.12	99.00	24,752
15 Jan 15	95.88000 -8.52	105.77	95.64	105.00	33,074
14 Jan 15	104.39999 -2.88	107.80	104.16	106.44	23,394
13 Jan 15	107.28000 -4.80	113.40	106.80	113.40	27,227
12 Jan 15	112.08000 +2.88	113.40	108.48	112.32	37,810
09 Jan 15	109.20000 -1.08	113.35	105.00	111.60	35,710
08 Jan 15	110.28000 +1.44	110.40	107.00	109.20	33,716
07 Jan 15	108.84000 +1.08	109.56	106.86	108.96	25,112
06 Jan 15	107.75999 -4.80	113.28	106.20	112.68	24,211
05 Jan 15	112.56000 -0.84	114.00	111.60	113.16	37,300
02 Jan 15	113.39999 +3.72	114.72	108.48	110.76	43,792
31 Dec 14	109.68000 +3.36	112.92	105.36	105.72	39,175
30 Dec 14	106.32000 +2.52	107.88	103.80	103.80	26,594
29 Dec 14	103.80000 +1.20	104.88	99.84	102.60	30,255
26 Dec 14	102.60001 +3.00	103.02	99.48	100.68	21,287
24 Dec 14	99.60000 +2.28	102.60	97.08	97.08	18,307
23 Dec 14	97.32000 -3.36	102.72	96.12	101.04	26,322
22 Dec 14	100.68000 -0.60	102.00	99.60	100.32	18,537
19 Dec 14	101.28000 -2.40	103.92	100.68	103.92	47,044
18 Dec 14	103.68000 +3.60	104.03	100.20	102.00	27,822
17 Dec 14	100.08000 +1.68	100.92	98.04	99.84	29,736
16 Dec 14	98.40000 +0.12	102.12	96.24	98.28	17,888
15 Dec 14	98.28000 -9.60	109.68	97.08	108.96	36,765
12 Dec 14	107.88000 -0.48	109.56	106.80	107.64	17,816
11 Dec 14	108.35999 +0.72	109.54	107.16	108.48	19,144
10 Dec 14	107.64001 -2.16	109.80	106.80	108.96	16,426
09 Dec 14	109.80000 +0.96	110.64	105.60	107.52	12,995
08 Dec 14	108.84000 -3.36	113.59	108.72	111.60	9,278
05 Dec 14	112.20000 +1.80	112.74	110.88	111.24	9,115
04 Dec 14	110.39999 -2.28	113.64	110.04	113.64	8,502
03 Dec 14	112.68000 -0.12	113.64	109.56	112.44	10,866
02 Dec 14	112.80000 +3.84	112.92	108.48	108.84	14,936
01 Dec 14	108.96000 -2.64	112.44	108.48	111.60	21,842
28 Nov 14	111.60001 +1.44	114.24	110.52	110.52	17,166
26 Nov 14	110.16000 +1.68	110.40	108.36	109.20	14,665
25 Nov 14	108.48000 -1.68	111.36	106.20	110.76	15,441
24 Nov 14	110.16000 +3.00	110.52	107.28	107.28	15,913
21 Nov 14	107.16000 +1.44	109.02	105.48	108.12	27,769
20 Nov 14	105.72000 +0.00	106.80	103.32	105.60	20,405
19 Nov 14	105.72000 -1.92	108.48	104.52	106.92	10,388
18 Nov 14	107.64001 -0.36	109.38	107.28	108.24	12,458
17 Nov 14	108.00000 -0.72	110.40	108.00	108.12	8,606
14 Nov 14	108.72000 -1.92	111.36	108.00	111.12	11,995
13 Nov 14	110.64001 -1.80	114.24	110.28	112.68	10,723
12 Nov 14	112.44000 +2.04	112.92	109.68	109.80	22,636
11 Nov 14	110.39999 +1.44	110.76	107.88	109.20	16,635
10 Nov 14	108.96000 +0.60	110.28	106.44	109.08	15,953
07 Nov 14	108.35999 +0.72	109.08	105.60	107.04	23,648
06 Nov 14	107.64001 -3.36	112.85	105.96	111.12	30,717
05 Nov 14	111.00000 -3.00	115.32	110.28	115.32	10,208
04 Nov 14	114.00000 +0.60	114.84	111.00	112.56	15,156
03 Nov 14	113.39999 -0.48	116.52	111.00	114.12	13,527
31 Oct 14	113.88000 -3.72	120.72	112.64	120.72	20,570
30 Oct 14	117.60001 +4.68	120.48	111.00	112.68	14,673
29 Oct 14	112.92000 -4.68	117.68	111.00	117.48	10,099
28 Oct 14	117.60001 +0.72	122.04	117.00	117.60	24,950
27 Oct 14	116.88000 +1.80	118.08	113.08	114.12	13,268
24 Oct 14	115.08000 +7.56	119.04	107.64	107.64	33,474
23 Oct 14	107.52000 -0.36	114.00	106.21	110.04	28,695
22 Oct 14	107.88000 +0.12	109.80	105.66	108.60	8,741
21 Oct 14	107.75999 -2.64	110.34	105.48	108.96	11,675
20 Oct 14	110.39999 +3.00	112.56	106.56	106.56	8,879
17 Oct 14	107.39999 -2.64	113.04	106.08	113.04	14,246
16 Oct 14	110.04000 +1.68	112.80	102.90	105.72	23,993
15 Oct 14	108.35999 +0.12	109.56	101.28	104.88	18,939
14 Oct 14	108.24001 +4.56	110.88	102.00	105.24	23,669
13 Oct 14	103.68000 +3.72	106.08	97.20	100.68	13,708
10 Oct 14	99.96000 -0.96	105.84	99.60	100.32	12,365
09 Oct 14	100.92000 -3.36	107.16	99.84	104.28	10,651
08 Oct 14	104.28000 +2.52	104.64	96.36	101.40	18,029
07 Oct 14	101.75999 -7.08	107.40	99.84	106.68	59,172
06 Oct 14	108.84000 -8.40	117.60	108.31	117.36	10,623
03 Oct 14	117.24001 +1.68	123.72	112.44	117.12	27,980
02 Oct 14	115.56000 +10.20	117.36	105.36	105.36	18,773
01 Oct 14	105.35999 +3.12	106.20	100.56	102.60	11,813
30 Sep 14	102.24001 -0.96	104.87	102.12	103.32	10,198
29 Sep 14	103.20000 -2.64	106.92	101.40	103.32	9,939
26 Sep 14	105.84000 -0.48	107.78	104.04	107.16	4,995
25 Sep 14	106.32000 -1.44	107.88	103.08	106.92	11,886
24 Sep 14	107.75999 +0.24	110.16	106.20	107.88	7,490
23 Sep 14	107.52000 -2.64	111.12	107.16	109.80	8,267
22 Sep 14	110.16000 -0.60	111.60	107.04	111.00	16,842
19 Sep 14	110.75999 -4.92	120.77	110.16	116.52	27,658
18 Sep 14	115.68000 +3.48	116.16	111.82	113.88	18,375
17 Sep 14	112.20000 +5.28	115.20	107.40	107.40	12,592
16 Sep 14	106.92000 -1.20	109.20	105.00	108.00	14,550
15 Sep 14	108.12000 -4.32	113.50	106.32	111.84	16,325
12 Sep 14	112.44000 -6.60	119.40	111.36	118.68	15,342
11 Sep 14	119.04000 +3.96	119.40	114.00	114.00	11,042
10 Sep 14	115.08000 +4.20	115.68	110.88	111.12	21,408
09 Sep 14	110.88000 -3.00	116.36	110.52	115.32	10,150
08 Sep 14	113.88000 +9.84	113.88	103.73	104.04	31,675
05 Sep 14	104.04000 -1.32	106.56	99.96	104.88	18,517
04 Sep 14	105.35999 +1.20	107.88	104.28	104.88	22,900
03 Sep 14	104.16000 -0.36	105.60	102.00	105.60	9,283
02 Sep 14	104.52000 +0.00	105.84	102.67	105.84	8,508
29 Aug 14	104.52000 -1.44	107.28	102.48	106.32	19,992
28 Aug 14	105.96000 -1.92	110.21	105.60	108.24	11,025
27 Aug 14	107.88000 -1.44	112.44	107.58	110.88	10,267
26 Aug 14	109.32000 +4.62	110.40	104.64	105.00	11,300
25 Aug 14	104.70000 +1.14	108.00	103.26	105.12	10,992
22 Aug 14	103.56000 +0.48	104.45	99.96	103.20	9,658
21 Aug 14	103.08000 -3.60	107.33	102.24	105.96	11,033
20 Aug 14	106.68000 -1.56	109.25	105.26	107.28	7,192
19 Aug 14	108.24001 +2.04	109.94	104.88	106.20	17,708
18 Aug 14	106.20000 -1.68	110.40	105.96	109.32	17,017
15 Aug 14	107.88000 -3.24	115.08	107.40	112.08	16,600
14 Aug 14	111.12000 +4.32	111.60	106.92	106.92	12,308
13 Aug 14	106.80000 +4.32	107.87	102.00	102.96	11,625
12 Aug 14	102.48000 -1.92	104.28	102.00	103.32	12,908
11 Aug 14	104.39999 +6.24	105.36	97.08	99.36	16,692
08 Aug 14	98.16000 +0.00	99.00	93.96	97.20	14,083
07 Aug 14	98.16000 -3.24	102.84	96.84	102.48	10,550
06 Aug 14	101.39999 +1.80	102.24	95.76	97.68	14,083
05 Aug 14	99.60000 +6.12	99.96	91.32	92.40	19,308
04 Aug 14	93.48000 +4.08	93.84	90.20	90.60	14,733
01 Aug 14	89.40000 +0.72	92.64	87.30	88.44	15,208
31 Jul 14	88.68000 -8.64	97.92	87.96	95.40	27,642
30 Jul 14	97.32000 +1.56	98.52	95.76	97.44	15,558
29 Jul 14	95.76000 +0.24	98.19	94.92	95.28	16,217
28 Jul 14	95.52000 -4.08	99.48	94.74	99.36	23,175
25 Jul 14	99.60000 -1.20	100.80	97.56	99.24	11,325
24 Jul 14	100.80000 -0.36	103.20	98.76	103.20	17,508
23 Jul 14	101.16000 +0.84	103.44	100.32	101.16	22,125
22 Jul 14	100.32000 -0.36	102.48	99.24	102.24	13,217
21 Jul 14	100.68000 +0.12	104.64	97.92	99.24	13,083
18 Jul 14	100.56000 -1.44	102.24	99.60	100.92	14,250
17 Jul 14	102.00000 -4.32	107.16	100.44	105.00	14,750
16 Jul 14	106.32000 +0.96	107.40	103.44	105.72	12,692
15 Jul 14	105.35999 +0.84	106.56	101.52	104.88	18,333
14 Jul 14	104.52000 +0.84	107.94	103.80	106.08	25,533
11 Jul 14	103.68000 +1.92	105.84	102.60	104.52	27,158
10 Jul 14	101.75999 -1.20	104.64	99.84	101.04	17,617
09 Jul 14	102.96000 +1.68	107.88	100.68	101.16	25,217
08 Jul 14	101.28000 -6.60	107.16	96.60	105.60	65,025
07 Jul 14	107.88000 -8.88	116.64	107.16	116.64	28,025
03 Jul 14	116.75999 +4.80	117.48	110.16	112.56	10,850
02 Jul 14	111.96000 +3.24	113.04	108.00	108.00	7,350
01 Jul 14	108.72000 +0.00	112.31	106.80	108.24	12,283
30 Jun 14	108.72000 -5.52	115.08	108.12	115.08	11,917
27 Jun 14	114.24001 +4.92	114.48	106.32	108.48	77,058
26 Jun 14	109.32000 +0.00	110.04	107.23	109.92	11,867
25 Jun 14	109.32000 -1.32	111.72	108.24	109.44	14,842
24 Jun 14	110.64001 -1.20	115.68	108.72	112.08	15,550
23 Jun 14	111.84000 -5.76	119.88	110.64	118.80	20,700
20 Jun 14	117.60001 +1.14	118.56	111.84	117.60	15,508
19 Jun 14	116.46000 -2.70	119.40	114.60	119.40	9,600
18 Jun 14	119.16000 -1.56	121.32	116.40	121.08	11,742
17 Jun 14	120.72000 +2.16	122.04	117.78	119.40	12,325
16 Jun 14	118.56000 +4.92	119.40	111.72	113.16	10,758
13 Jun 14	113.64001 -3.96	118.44	111.00	117.96	11,767
12 Jun 14	117.60001 +0.72	124.08	114.84	115.68	10,925
11 Jun 14	116.88000 -3.96	126.00	114.00	119.52	20,458
10 Jun 14	120.84000 +2.04	121.92	115.32	120.00	14,317
09 Jun 14	118.80000 +7.80	122.64	106.80	111.48	31,825
06 Jun 14	111.00000 -0.48	113.04	106.80	112.80	12,967
05 Jun 14	111.48000 +7.68	111.60	103.80	103.92	15,442
04 Jun 14	103.80000 -2.16	108.96	102.60	108.96	14,467
03 Jun 14	105.96000 +0.84	110.88	102.48	104.28	10,617
02 Jun 14	105.12000 -6.24	114.95	103.20	111.12	18,708
30 May 14	111.35999 -8.64	119.88	109.32	119.16	12,075
29 May 14	120.00000 +0.72	121.37	118.20	119.40	12,342
28 May 14	119.28000 -4.20	124.32	116.64	122.64	13,858
27 May 14	123.48000 +15.12	128.40	109.32	109.32	42,058
23 May 14	108.35999 +0.36	108.72	105.48	108.12	11,725
22 May 14	108.00000 +9.96	111.60	97.44	97.92	18,325
21 May 14	98.04000 +1.20	98.16	94.92	96.96	10,000
20 May 14	96.84000 -3.36	100.80	93.96	100.44	19,992
19 May 14	100.20000 +8.16	101.40	91.20	91.20	13,133
16 May 14	92.04000 +0.60	92.76	88.20	91.20	8,975
15 May 14	91.44000 -0.36	93.84	88.20	91.56	11,517
14 May 14	91.80000 +1.44	92.76	88.80	90.72	14,067
13 May 14	90.36000 -1.08	93.72	88.32	91.44	15,167
12 May 14	91.44000 +2.04	96.00	90.43	92.04	16,608
09 May 14	89.40000 +3.72	94.68	85.68	85.68	21,233
08 May 14	85.68000 -3.12	91.68	85.20	88.80	14,058
07 May 14	88.80000 -6.00	96.60	86.88	95.76	13,758
06 May 14	94.80000 -1.80	104.28	93.60	99.36	17,792
05 May 14	96.60000 +0.48	99.00	93.36	94.80	8,842
02 May 14	96.12000 -3.72	100.44	94.80	100.44	7,992
01 May 14	99.84000 -0.36	103.56	95.04	100.20	9,700
30 Apr 14	100.20000 -0.12	101.88	96.60	100.20	7,833
29 Apr 14	100.32000 +3.84	102.36	93.48	97.44	11,508
28 Apr 14	96.48000 +2.40	98.40	89.64	94.92	15,392
25 Apr 14	94.08000 -7.56	100.80	92.28	100.80	24,333
24 Apr 14	101.64001 -2.52	104.76	97.80	104.76	20,625
23 Apr 14	104.16000 -9.36	114.00	102.12	114.00	21,350
22 Apr 14	113.52000 +4.20	116.39	108.00	111.24	16,250
21 Apr 14	109.32000 +2.64	111.24	105.12	107.88	14,333
17 Apr 14	106.68000 -2.28	111.96	105.84	108.36	11,333
16 Apr 14	108.96000 +3.36	110.76	102.60	106.68	12,700
15 Apr 14	105.60001 -4.08	109.80	98.40	109.80	16,883
14 Apr 14	109.68000 -2.76	118.32	106.74	114.72	19,700
11 Apr 14	112.44000 -5.40	121.56	111.12	116.52	14,517
10 Apr 14	117.84000 -10.20	129.12	115.56	128.04	13,508
09 Apr 14	128.04001 +8.76	128.28	117.48	119.28	8,858
08 Apr 14	119.28000 -3.60	126.36	117.72	123.72	13,367
07 Apr 14	122.88000 +0.36	126.72	116.04	119.76	14,667
04 Apr 14	122.52000 -11.76	136.44	120.00	134.64	20,317
03 Apr 14	134.28000 -1.80	137.64	130.20	136.80	18,283
02 Apr 14	136.08000 +4.20	137.52	129.48	132.00	31,550
01 Apr 14	131.88000 +2.40	135.12	128.88	130.92	12,050
31 Mar 14	129.48000 +5.16	134.04	123.95	125.28	18,450
28 Mar 14	124.32000 -4.68	131.40	123.48	131.16	10,892
27 Mar 14	129.00000 -1.56	134.28	127.89	129.84	13,217
26 Mar 14	130.56000 -4.44	140.04	130.20	136.56	10,867
25 Mar 14	135.00000 -1.08	143.40	132.00	137.16	12,733
24 Mar 14	136.08000 -2.76	140.22	126.00	139.08	21,208
21 Mar 14	138.84000 -5.76	148.80	138.00	144.72	27,733
20 Mar 14	144.60001 -6.48	152.16	144.02	150.72	10,000
19 Mar 14	151.08000 -2.28	155.88	147.48	154.20	10,492
18 Mar 14	153.36000 +7.80	154.55	145.51	145.80	10,700
17 Mar 14	145.56000 -2.52	154.08	144.84	149.76	13,592
14 Mar 14	148.08000 -3.96	151.97	145.92	150.96	13,992
13 Mar 14	152.04001 -8.28	163.44	151.20	161.40	18,300
12 Mar 14	160.31999 -7.68	169.80	158.88	167.04	14,658
11 Mar 14	168.00000 -3.24	174.72	165.36	174.12	23,525
10 Mar 14	171.24001 -1.20	173.76	168.60	169.20	23,683
07 Mar 14	172.44000 +1.68	179.02	167.40	174.00	25,375
06 Mar 14	170.75999 -0.48	173.28	165.24	170.64	37,925
05 Mar 14	171.24001 +0.60	173.76	165.12	170.76	29,225
04 Mar 14	170.64000 +12.60	173.51	160.80	160.80	30,483
03 Mar 14	158.04001 -2.40	161.88	153.96	158.28	14,042
28 Feb 14	160.44000 -5.16	170.76	158.28	166.08	23,458
27 Feb 14	165.60001 -4.20	171.78	164.04	169.20	41,233
26 Feb 14	169.79999 -5.40	175.30	169.20	174.48	15,617
25 Feb 14	175.20001 -2.28	180.97	172.92	178.92	18,550
24 Feb 14	177.48000 -2.76	190.20	176.52	182.76	21,725
21 Feb 14	180.24001 +2.16	184.80	177.12	179.52	15,667
20 Feb 14	178.08000 +0.24	187.56	177.48	178.68	27,275
19 Feb 14	177.84000 -4.32	182.04	175.80	182.04	12,167
18 Feb 14	182.16000 +7.20	184.94	174.13	174.72	12,200
14 Feb 14	174.95999 -6.12	186.96	173.64	184.56	8,608
13 Feb 14	181.08000 +1.32	184.08	172.20	177.72	16,875
12 Feb 14	179.75999 -14.76	199.20	165.96	194.40	42,692
11 Feb 14	194.51999 +18.96	196.32	176.76	178.80	52,975
10 Feb 14	175.56000 +11.28	177.00	155.52	165.96	24,400
07 Feb 14	164.28000 +13.92	168.96	151.20	151.20	21,992
06 Feb 14	150.36000 +5.16	151.56	146.40	146.40	15,742
05 Feb 14	145.20001 -2.28	150.24	144.12	150.24	12,400
04 Feb 14	147.48000 +3.84	149.28	143.76	144.36	10,842
03 Feb 14	143.64000 -7.08	151.56	142.56	150.48	17,050
31 Jan 14	150.72000 -3.36	156.00	145.80	151.08	27,125
30 Jan 14	154.08000 +6.12	156.00	147.96	150.24	12,942
29 Jan 14	147.95999 +0.00	152.64	145.44	145.68	15,683
28 Jan 14	147.95999 -3.12	156.12	144.12	151.44	14,150
27 Jan 14	151.08000 -12.48	168.00	146.76	165.36	23,033
24 Jan 14	163.56000 +0.24	164.16	154.32	162.60	16,842
23 Jan 14	163.31999 -7.56	168.84	156.84	168.84	20,000
22 Jan 14	170.88000 -2.16	174.42	168.00	172.80	11,458
21 Jan 14	173.04001 +0.84	175.61	171.24	172.80	14,992
17 Jan 14	172.20001 +4.08	179.40	166.33	168.60	30,925
16 Jan 14	168.12000 +0.12	170.16	163.20	168.00	14,625
15 Jan 14	168.00000 +14.28	168.00	154.44	154.44	25,908
14 Jan 14	153.72000 -4.20	158.22	151.32	157.10	16,917
13 Jan 14	157.92000 -3.72	163.80	155.88	162.84	13,325
10 Jan 14	161.64000 +0.24	165.00	154.92	161.28	12,750
09 Jan 14	161.39999 +0.00	165.12	158.88	162.00	13,850
08 Jan 14	161.39999 -1.68	165.00	158.40	163.32	20,950
07 Jan 14	163.08000 +1.92	164.64	158.16	163.08	11,842
06 Jan 14	161.16000 +9.00	161.64	148.68	152.76	13,333
03 Jan 14	152.16000 +2.40	155.88	147.24	151.56	13,592
02 Jan 14	149.75999 +12.96	152.40	133.08	136.56	11,633
31 Dec 13	136.79999 -5.88	144.00	136.20	142.68	10,383
30 Dec 13	142.68001 +2.16	145.20	137.88	144.00	7,700
27 Dec 13	140.52000 -1.68	144.00	135.96	142.56	5,208
26 Dec 13	142.20001 -2.04	145.98	140.64	144.48	9,542
24 Dec 13	144.24001 +0.12	145.68	142.02	144.00	5,742
23 Dec 13	144.12000 +0.24	148.68	142.68	144.36	9,500
20 Dec 13	143.88000 -3.24	146.16	141.60	146.16	75,325
19 Dec 13	147.12000 -3.12	151.20	140.28	148.92	17,267
18 Dec 13	150.24001 -0.36	151.44	145.08	151.32	9,792
17 Dec 13	150.60001 -3.96	160.20	145.92	155.04	18,467
16 Dec 13	154.56000 +16.08	159.84	139.68	139.68	28,733
13 Dec 13	138.48000 -0.96	140.28	133.20	140.28	6,592
12 Dec 13	139.44000 +4.20	140.61	133.80	136.20	7,442
11 Dec 13	135.24001 +8.04	138.36	125.28	130.56	12,158
10 Dec 13	127.20000 -7.44	134.64	126.12	134.64	14,575
09 Dec 13	134.64000 -2.40	136.68	132.72	136.68	9,492
06 Dec 13	137.04001 -5.52	144.24	134.64	144.24	9,433
05 Dec 13	142.56000 +9.72	144.48	131.52	132.48	21,117
04 Dec 13	132.84000 +1.92	138.00	131.40	131.88	11,600
03 Dec 13	130.92000 +4.92	133.67	123.48	125.40	9,392
02 Dec 13	126.00000 -0.96	127.56	119.88	126.60	5,017
29 Nov 13	126.96000 +1.68	127.68	123.72	126.24	2,950
27 Nov 13	125.28000 +5.88	125.52	118.56	119.88	5,258
26 Nov 13	119.39999 +2.28	121.68	117.00	117.72	9,283
25 Nov 13	117.12000 +2.88	122.27	112.32	114.24	6,375
22 Nov 13	114.24001 +2.52	115.42	108.00	113.52	8,742
21 Nov 13	111.72000 +4.20	117.36	107.76	108.00	5,367
20 Nov 13	107.52000 +0.84	113.50	106.44	107.64	7,642
19 Nov 13	106.68000 -0.48	109.20	104.29	106.32	7,008
18 Nov 13	107.16000 -8.52	120.72	103.20	115.68	13,725
15 Nov 13	115.68000 -1.20	120.12	109.32	116.76	7,783
14 Nov 13	116.88000 -4.32	131.28	115.20	121.56	6,742
13 Nov 13	121.20000 -0.72	131.99	118.19	120.96	11,783
12 Nov 13	121.92000 -6.12	127.92	120.00	126.84	10,183
11 Nov 13	128.04001 -3.00	132.24	126.72	131.16	6,908
08 Nov 13	131.04001 +6.48	134.39	125.64	125.64	7,100
07 Nov 13	124.56000 -0.96	128.16	120.72	125.88	10,008
06 Nov 13	125.52000 -2.40	129.72	124.80	129.24	12,333
05 Nov 13	127.92000 +0.96	131.88	122.76	126.96	4,367
04 Nov 13	126.96000 +2.04	129.71	122.28	126.12	7,800
01 Nov 13	124.92000 +4.92	125.88	120.00	120.00	10,483
31 Oct 13	120.00000 -0.84	123.60	118.92	120.36	17,408
30 Oct 13	120.84000 -6.00	128.99	118.56	127.92	9,067
29 Oct 13	126.84000 +0.96	127.44	124.32	125.88	4,033
28 Oct 13	125.88000 -2.64	135.48	123.24	135.12	7,425
25 Oct 13	128.52000 -0.12	131.88	126.36	129.36	5,742
24 Oct 13	128.64000 -0.60	131.64	126.00	128.52	5,717
23 Oct 13	129.24001 -6.12	142.32	128.88	134.16	18,067
22 Oct 13	135.36000 -2.52	140.04	132.00	138.00	13,625
21 Oct 13	137.88000 -12.24	150.84	132.72	150.84	19,908
18 Oct 13	150.12000 -4.92	156.84	141.60	156.84	19,400
17 Oct 13	155.04001 +9.84	161.64	144.84	144.84	19,808
16 Oct 13	145.20001 +11.16	146.88	135.48	135.48	10,525
15 Oct 13	134.04001 -0.96	137.27	132.12	134.16	14,525
14 Oct 13	135.00000 +7.68	137.88	126.01	126.72	12,917
11 Oct 13	127.32000 +4.92	128.64	120.60	123.72	12,333
10 Oct 13	122.39999 +8.88	123.96	115.80	115.80	10,792
09 Oct 13	113.52000 -6.12	124.20	111.60	122.28	22,550
08 Oct 13	119.64001 -13.08	133.08	119.16	133.08	26,908
07 Oct 13	132.72000 -7.08	139.08	130.20	138.36	32,933
04 Oct 13	139.79999 -6.36	147.72	136.92	145.80	12,775
03 Oct 13	146.16000 -1.92	151.08	145.20	147.72	6,058
02 Oct 13	148.08000 +0.24	150.84	144.72	146.40	7,725
01 Oct 13	147.84000 -1.56	152.88	144.24	148.44	7,625
30 Sep 13	149.39999 -3.12	154.20	148.56	150.60	10,483
27 Sep 13	152.52000 -2.04	154.92	150.73	153.36	5,608
26 Sep 13	154.56000 +0.24	158.13	153.60	155.16	3,058
25 Sep 13	154.31999 -5.04	162.00	152.28	159.36	5,550
24 Sep 13	159.36000 +5.40	164.76	153.36	153.36	22,650
23 Sep 13	153.95999 -5.04	161.93	153.24	158.04	7,767
20 Sep 13	159.00000 -6.84	166.68	156.24	165.60	19,883
19 Sep 13	165.84000 -2.04	169.74	163.56	168.12	3,483
18 Sep 13	167.88000 -2.28	172.08	166.80	169.68	6,417
17 Sep 13	170.16000 +2.64	170.16	167.40	168.00	4,683
16 Sep 13	167.52000 +3.00	169.56	162.60	165.72	8,175
13 Sep 13	164.52000 -3.48	173.11	163.20	168.96	5,767
12 Sep 13	168.00000 -2.28	171.60	167.40	169.68	2,658
11 Sep 13	170.28000 -3.00	176.52	167.40	173.40	7,008
10 Sep 13	173.28000 +2.76	176.16	168.60	172.56	9,900
09 Sep 13	170.52000 +3.24	171.00	168.00	168.48	4,683
06 Sep 13	167.28000 -2.64	172.32	164.16	169.80	4,308
05 Sep 13	169.92000 +6.00	173.04	163.32	164.16	6,750
04 Sep 13	163.92000 -1.44	167.16	162.00	165.12	8,633
03 Sep 13	165.36000 +0.36	168.84	162.96	168.84	5,600
30 Aug 13	165.00000 -3.48	168.00	163.20	167.76	7,750
29 Aug 13	168.48000 +3.84	173.64	162.67	164.40	4,375
28 Aug 13	164.64000 +3.48	168.00	160.08	160.44	4,683
27 Aug 13	161.16000 -5.76	167.28	160.92	164.76	9,967
26 Aug 13	166.92000 -2.64	173.76	166.92	170.52	4,975
23 Aug 13	169.56000 -6.84	176.04	168.24	176.04	5,200
22 Aug 13	176.39999 +6.24	176.52	171.24	171.24	3,583
21 Aug 13	170.16000 +5.52	172.80	163.20	164.28	6,033
20 Aug 13	164.64000 +2.28	166.80	162.84	162.84	4,742
19 Aug 13	162.36000 +1.87	166.20	161.40	161.40	8,333
16 Aug 13	160.48799 -13.15	173.88	158.28	172.44	28,350
15 Aug 13	173.64000 -5.76	177.00	171.12	176.40	13,733
14 Aug 13	179.39999 +3.96	180.12	175.20	178.92	7,425
13 Aug 13	175.44000 -3.72	182.39	175.06	180.00	10,617
12 Aug 13	179.16000 +2.52	180.00	174.00	177.00	9,625
09 Aug 13	176.64000 -2.40	180.00	176.52	179.40	9,717
08 Aug 13	179.04001 +0.84	181.92	176.40	180.00	17,708
07 Aug 13	178.20001 -2.04	185.40	175.32	180.60	17,942
06 Aug 13	180.24001 +0.00	180.42	173.04	178.80	27,008
05 Aug 13	180.24001 -1.56	183.00	178.80	183.00	12,017
02 Aug 13	181.79999 -0.72	183.00	180.00	181.08	6,092
01 Aug 13	182.52000 +0.24	184.32	178.80	183.24	23,308
31 Jul 13	182.28000 +2.28	187.20	180.17	180.24	42,183
30 Jul 13	180.00000 +0.00	184.08	178.56	183.60	15,750
29 Jul 13	180.00000 +2.64	185.16	177.84	181.80	17,700
26 Jul 13	177.36000 -1.56	181.77	174.24	176.64	28,408
25 Jul 13	178.92000 -2.16	185.28	175.92	180.00	24,658
24 Jul 13	181.08000 -9.84	196.80	180.00	196.68	22,808
23 Jul 13	190.92000 -0.72	201.00	186.60	194.28	24,158
22 Jul 13	191.64000 +5.04	192.24	183.96	185.52	12,142
19 Jul 13	186.60001 +1.92	188.52	181.20	184.92	15,783
18 Jul 13	184.68001 +3.96	190.80	180.66	180.72	36,225
17 Jul 13	180.72000 -22.56	186.12	176.40	183.00	206,633
16 Jul 13	203.28000 -2.76	207.60	199.08	207.60	8,417
15 Jul 13	206.04001 -0.24	207.48	202.68	206.28	13,000
12 Jul 13	206.28000 -1.20	218.88	183.12	218.88	14,867
11 Jul 13	207.48001 -3.36	225.84	181.20	216.00	25,450
10 Jul 13	210.84000 +12.12	212.52	196.20	198.84	11,117
09 Jul 13	198.72000 +21.24	199.32	173.64	175.20	80,783
08 Jul 13	177.48000 +2.64	180.48	172.92	176.28	8,892
05 Jul 13	174.84000 +5.40	176.88	171.60	172.68	7,175
03 Jul 13	169.44000 -2.04	171.60	166.20	171.12	5,517
02 Jul 13	171.48000 +1.68	172.08	168.30	170.88	9,083
01 Jul 13	169.79999 +3.24	172.56	167.40	169.32	9,808
28 Jun 13	166.56000 +1.32	169.08	164.52	168.36	93,192
27 Jun 13	165.24001 +5.76	166.14	159.24	163.20	14,050
26 Jun 13	159.48000 +7.08	163.68	153.60	155.16	12,233
25 Jun 13	152.39999 +2.52	153.00	147.12	150.00	4,542
24 Jun 13	149.88000 -1.68	152.40	147.00	151.56	9,058
21 Jun 13	151.56000 +3.00	154.68	148.20	149.64	10,325
20 Jun 13	148.56000 +1.68	151.20	144.00	147.12	8,942
19 Jun 13	146.88000 +4.68	153.72	141.12	144.00	13,967
18 Jun 13	142.20001 +8.52	144.00	133.08	136.80	10,650
17 Jun 13	133.68001 +4.56	136.56	127.80	128.40	9,750
14 Jun 13	129.12000 -6.48	138.48	126.04	129.60	8,542
13 Jun 13	135.60001 +16.56	140.28	120.00	120.00	12,517
12 Jun 13	119.04000 +5.04	119.76	111.84	114.24	5,017
11 Jun 13	114.00000 +2.40	114.12	109.80	110.04	4,975
10 Jun 13	111.60001 -0.24	113.40	99.24	113.40	4,208
07 Jun 13	111.84000 +2.88	113.28	105.96	110.40	2,358
06 Jun 13	108.96000 +1.32	110.40	105.84	108.72	4,792
05 Jun 13	107.64001 -4.44	114.48	107.40	111.48	2,925
04 Jun 13	112.08000 -5.04	119.76	108.00	118.08	4,308
03 Jun 13	117.12000 +2.40	117.60	114.72	116.04	3,000
31 May 13	114.72000 +0.96	114.84	112.44	112.44	792
30 May 13	113.75999 +1.92	113.99	109.32	112.20	2,450
29 May 13	111.84000 -3.12	114.96	111.48	112.92	525
28 May 13	114.96000 +3.48	116.52	112.20	112.80	1,517
24 May 13	111.48000 +0.36	113.52	108.00	111.00	2,883
23 May 13	111.12000 +0.96	113.40	108.60	108.60	2,783
22 May 13	110.16000 +0.24	112.56	109.80	110.04	1,317
21 May 13	109.92000 -1.80	111.24	109.20	111.24	617
20 May 13	111.72000 +1.44	113.64	109.80	110.40	1,133
17 May 13	110.28000 -3.00	116.04	108.36	113.04	4,450
16 May 13	113.28000 -2.88	116.16	113.04	116.16	750
15 May 13	116.16000 -0.36	117.24	113.64	116.64	8,592
14 May 13	116.52000 -0.24	118.26	111.60	112.56	2,292
13 May 13	116.75999 +0.24	119.40	112.30	119.40	5,725
10 May 13	116.52000 +0.36	117.60	114.72	116.76	2,342
09 May 13	116.16000 -0.72	117.45	115.80	117.00	225
08 May 13	116.88000 +0.00	117.12	114.96	116.04	1,917
07 May 13	116.88000 +0.48	117.48	115.80	117.00	2,183
06 May 13	116.39999 -0.84	118.08	115.08	117.96	1,417
03 May 13	117.24001 +2.64	120.36	114.36	116.64	1,700
02 May 13	114.60001 +0.84	115.79	113.04	113.64	1,350
01 May 13	113.75999 -4.08	118.56	112.56	117.60	2,575
30 Apr 13	117.84000 +0.00	120.59	117.72	117.96	1,025
29 Apr 13	117.84000 -1.44	122.99	117.00	120.72	1,525
26 Apr 13	119.28000 -0.72	119.40	118.20	119.40	1,158
25 Apr 13	120.00000 +0.36	120.00	118.20	118.80	3,142
24 Apr 13	119.64001 -2.28	122.40	117.72	120.12	2,550
23 Apr 13	121.92000 +1.92	124.50	119.40	120.00	2,258
22 Apr 13	120.00000 +2.04	122.63	117.60	118.20	1,100
19 Apr 13	117.96000 +3.72	118.08	112.92	114.72	583
18 Apr 13	114.24001 +0.00	116.28	113.16	114.84	525
17 Apr 13	114.24001 +1.80	116.40	111.36	111.36	892
16 Apr 13	112.44000 +3.48	112.44	109.44	110.88	650
15 Apr 13	108.96000 -0.48	111.48	108.60	108.60	1,292
12 Apr 13	109.44000 -4.44	113.40	109.44	113.40	333
11 Apr 13	113.88000 -2.04	115.80	113.76	115.80	200
10 Apr 13	115.92000 +9.12	117.96	107.16	107.16	700
09 Apr 13	106.80000 -2.52	109.80	106.80	108.00	1,308
08 Apr 13	109.32000 +0.00	110.76	106.80	110.76	308
05 Apr 13	109.32000 -1.08	114.00	108.00	108.84	450
04 Apr 13	110.39999 +4.92	110.40	105.49	106.68	1,142
03 Apr 13	105.48000 -7.80	116.99	104.40	116.52	2,325
02 Apr 13	113.28000 +0.00	115.14	110.64	114.72	425
01 Apr 13	113.28000 -2.16	115.92	110.04	115.44	1,625
28 Mar 13	115.44000 +0.36	116.28	113.54	115.08	1,125
27 Mar 13	115.08000 +0.12	115.08	113.52	113.52	408
26 Mar 13	114.96000 +2.28	116.04	109.80	114.12	808
25 Mar 13	112.68000 -0.60	117.12	111.60	113.88	542
22 Mar 13	113.28000 +2.40	113.28	110.02	111.12	317
21 Mar 13	110.88000 +2.04	111.48	106.55	107.64	1,550
20 Mar 13	108.84000 +1.92	109.08	107.40	107.54	758
19 Mar 13	106.92000 -1.92	110.16	106.92	109.20	2,100
18 Mar 13	108.84000 -1.56	110.40	108.60	108.60	600
15 Mar 13	110.39999 +1.56	110.88	107.88	108.72	6,983
14 Mar 13	108.84000 -2.64	111.72	105.36	111.12	1,675
13 Mar 13	111.48000 +1.08	112.56	110.88	112.44	1,058
12 Mar 13	110.39999 -2.04	112.56	110.40	112.32	650
11 Mar 13	112.44000 +0.84	112.80	109.32	112.44	6,742
08 Mar 13	111.60001 +1.56	113.88	111.12	113.88	958
07 Mar 13	110.04000 +0.60	110.88	109.32	110.40	733
06 Mar 13	109.44000 -1.32	111.00	108.96	111.00	1,017
05 Mar 13	110.75999 +0.84	114.00	109.32	113.28	1,883
04 Mar 13	109.92000 -3.00	114.12	109.20	113.88	1,625
01 Mar 13	112.92000 -0.12	115.20	111.24	111.24	2,842
28 Feb 13	113.04000 +0.96	114.60	112.14	112.56	1,883
27 Feb 13	112.08000 -3.12	114.60	109.20	114.60	1,008
26 Feb 13	115.20000 -3.36	120.84	114.60	119.28	1,008
25 Feb 13	118.56000 -5.40	121.92	118.08	121.92	1,658
22 Feb 13	123.96000 +0.60	123.96	117.60	120.00	1,283
21 Feb 13	123.35999 +0.60	124.68	122.40	122.64	983
20 Feb 13	122.75999 -3.00	131.65	122.76	125.52	1,792
19 Feb 13	125.75999 +2.88	125.88	122.52	125.88	2,092
15 Feb 13	122.88000 -2.40	126.96	121.80	126.96	1,442
14 Feb 13	125.28000 +4.68	125.28	120.60	120.60	842
13 Feb 13	120.60001 -2.64	123.84	120.12	123.84	533
12 Feb 13	123.24001 -1.92	124.80	121.91	124.80	433
11 Feb 13	125.16000 -0.96	127.20	123.58	127.20	725
08 Feb 13	126.12000 +3.00	127.56	120.72	126.72	2,817
07 Feb 13	123.12000 +1.56	125.88	120.36	123.48	2,242
06 Feb 13	121.56000 +4.56	121.56	115.80	115.80	1,125
05 Feb 13	117.00000 -0.12	120.24	117.00	120.24	2,808
04 Feb 13	117.12000 -3.60	119.16	117.00	119.16	1,183
01 Feb 13	120.72000 +1.20	121.20	118.68	120.60	575
31 Jan 13	119.52000 -0.36	119.76	112.80	119.76	2,042
30 Jan 13	119.88000 -2.52	125.40	119.04	124.56	1,525
29 Jan 13	122.39999 +0.12	122.40	119.04	122.28	450
28 Jan 13	122.28000 +2.16	123.12	119.52	121.20	767
25 Jan 13	120.12000 -2.04	123.84	118.68	122.52	825
24 Jan 13	122.16000 -2.40	124.80	118.32	124.80	2,333
23 Jan 13	124.56000 -0.84	126.60	120.31	125.52	1,292
22 Jan 13	125.39999 +5.64	128.88	123.36	124.44	2,108
18 Jan 13	119.75999 -0.60	125.28	117.48	119.64	933
17 Jan 13	120.35999 +0.36	126.48	117.00	123.00	1,267
16 Jan 13	120.00000 +1.80	127.20	118.20	119.76	1,700
15 Jan 13	118.20000 -1.68	125.64	118.20	119.88	2,225
14 Jan 13	119.88000 -5.04	127.79	115.20	126.00	1,792
11 Jan 13	124.92000 -7.56	134.40	121.44	132.84	2,308
10 Jan 13	132.48000 -0.12	132.60	131.16	131.40	1,825
09 Jan 13	132.60001 +0.48	135.12	131.16	135.12	1,592
08 Jan 13	132.12000 +0.96	135.60	129.96	133.56	1,983
07 Jan 13	131.16000 +7.56	141.00	125.88	125.88	2,933
04 Jan 13	123.60001 +5.52	126.84	117.84	120.00	3,533
03 Jan 13	118.08000 -0.72	122.52	117.48	120.48	3,325
02 Jan 13	118.80000 +13.32	125.04	114.48	124.80	5,275
31 Dec 12	105.48000 +10.08	105.60	98.76	101.76	2,358
28 Dec 12	95.40000 -1.56	109.80	93.40	96.00	2,350
27 Dec 12	96.96000 -1.08	100.80	96.00	99.96	775
26 Dec 12	98.04000 -3.12	102.00	93.24	100.80	675
24 Dec 12	101.16000 -3.84	107.64	97.08	105.60	1,125
21 Dec 12	105.00000 +0.12	110.28	103.56	106.92	2,958
20 Dec 12	104.88000 +2.88	105.96	98.29	100.80	983
19 Dec 12	102.00000 -1.32	104.28	96.12	104.28	2,000
18 Dec 12	103.32000 +11.40	103.32	92.40	92.40	2,758
17 Dec 12	91.92000 +0.84	95.64	89.04	95.64	642
14 Dec 12	91.08000 +2.40	94.62	88.20	88.20	1,025
13 Dec 12	88.68000 +0.72	89.64	85.20	88.32	500
12 Dec 12	87.96000 +0.00	90.12	84.24	87.60	1,300
11 Dec 12	87.96000 +6.96	88.44	81.00	81.96	1,617
10 Dec 12	81.00000 +0.12	81.84	79.20	81.36	517
07 Dec 12	80.88000 +1.44	81.48	79.32	80.16	208
06 Dec 12	79.44000 -1.08	81.00	79.20	79.20	117
05 Dec 12	80.52000 +0.96	82.80	79.80	79.80	742
04 Dec 12	79.56000 +1.44	81.72	79.44	79.44	158
03 Dec 12	78.12000 -3.60	82.80	78.12	82.80	1,208
30 Nov 12	81.72000 +0.72	83.64	78.48	81.36	5,483
29 Nov 12	81.00000 +1.20	86.40	77.64	80.88	1,033
28 Nov 12	79.80000 -0.90	84.36	75.00	84.00	74,292
27 Nov 12	80.70000 +3.06	86.22	79.56	80.40	3,217
26 Nov 12	77.64000 -3.24	81.72	77.64	81.72	917
23 Nov 12	80.88000 +0.48	81.60	79.92	81.60	692
21 Nov 12	80.40000 -2.52	86.54	80.28	83.88	4,908
20 Nov 12	82.92000 -1.38	88.80	81.36	87.84	1,242
19 Nov 12	84.30000 -1.38	102.36	83.40	85.80	1,450
16 Nov 12	85.68000 +2.04	90.24	81.60	82.56	1,317
15 Nov 12	83.64000 +2.64	89.52	80.04	80.04	1,800
14 Nov 12	81.00000 +0.00	82.08	80.28	81.36	917
13 Nov 12	81.00000 +1.20	82.20	78.36	78.36	442
12 Nov 12	79.80000 -2.64	84.12	78.96	78.96	533
09 Nov 12	82.44000 -3.72	92.16	80.52	86.88	258
08 Nov 12	86.16000 -6.00	96.84	84.72	92.04	400
07 Nov 12	92.16000 -4.80	98.94	91.80	95.40	700
06 Nov 12	96.96000 +2.04	101.28	91.44	94.44	1,100
05 Nov 12	94.92000 +0.72	94.92	92.52	93.96	258
02 Nov 12	94.20000 -0.96	101.64	93.96	93.96	517
01 Nov 12	95.16000 -0.12	95.16	92.64	94.92	642
31 Oct 12	95.28000 -0.36	98.52	94.32	96.00	483
26 Oct 12	95.64000 -2.88	98.40	95.04	98.28	333
25 Oct 12	98.52000 +3.12	98.52	94.80	96.48	525
24 Oct 12	95.40000 +2.28	99.12	93.84	93.84	808
23 Oct 12	93.12000 -2.76	97.68	93.00	97.68	292
22 Oct 12	95.88000 -1.80	97.80	95.88	97.80	175
19 Oct 12	97.68000 -0.12	102.36	93.24	96.96	1,333
18 Oct 12	97.80000 -3.24	100.80	97.80	100.80	342
17 Oct 12	101.04000 -0.60	101.88	100.92	101.88	75
16 Oct 12	101.64001 -0.84	102.48	100.92	102.48	267
15 Oct 12	102.48000 -1.68	103.80	101.28	103.80	433
12 Oct 12	104.16000 -4.44	108.00	104.04	107.76	458
11 Oct 12	108.60001 +2.52	109.80	105.12	106.92	500
10 Oct 12	106.08000 -0.60	107.76	106.08	106.56	208
09 Oct 12	106.68000 -1.92	110.04	105.48	109.64	358
08 Oct 12	108.60001 -3.48	111.72	108.60	111.72	433
05 Oct 12	112.08000 -0.24	114.72	111.72	113.16	642
04 Oct 12	112.32000 +0.24	112.32	108.48	112.20	333
03 Oct 12	112.08000 -1.20	115.20	111.84	113.16	225
02 Oct 12	113.28000 +0.00	114.84	111.12	111.36	425
01 Oct 12	113.28000 +0.60	116.04	111.96	113.76	383
28 Sep 12	112.68000 -2.64	116.28	111.60	114.24	1,108
27 Sep 12	115.32000 +2.04	115.32	111.36	113.76	417
26 Sep 12	113.28000 -0.48	117.12	111.36	115.32	783
25 Sep 12	113.75999 -0.12	119.64	111.12	114.24	5,925
24 Sep 12	113.88000 +1.92	116.88	111.48	111.84	692
21 Sep 12	111.96000 -7.08	120.00	111.96	117.60	3,975
20 Sep 12	119.04000 +0.96	131.88	113.40	131.88	2,950
19 Sep 12	118.08000 +1.92	122.16	112.44	116.52	1,067
18 Sep 12	116.16000 +0.60	120.24	111.00	115.32	1,725
17 Sep 12	115.56000 -1.56	119.04	110.16	115.56	1,942
14 Sep 12	117.12000 -2.88	131.76	109.20	122.40	2,433
13 Sep 12	120.00000 +10.92	120.00	107.28	108.36	708
12 Sep 12	109.08000 +0.36	109.20	105.60	108.12	225
11 Sep 12	108.72000 -0.12	110.16	104.06	107.64	417
10 Sep 12	108.84000 -1.32	110.40	103.92	108.48	600
07 Sep 12	110.16000 +2.16	110.28	103.92	108.12	908
06 Sep 12	108.00000 +3.60	110.40	102.72	110.40	1,275
05 Sep 12	104.39999 +0.60	108.00	102.00	102.48	825
04 Sep 12	103.80000 +0.36	105.72	102.00	102.60	442
31 Aug 12	103.44000 +2.88	106.08	100.56	100.56	383
30 Aug 12	100.56000 -4.80	112.80	100.56	112.80	358
29 Aug 12	105.35999 -0.84	105.36	99.24	99.48	1,292
28 Aug 12	106.20000 +1.32	106.20	100.92	104.52	358
27 Aug 12	104.88000 +0.00	112.80	101.28	105.12	558
24 Aug 12	104.88000 -1.08	110.40	100.08	105.12	858
23 Aug 12	105.96000 -0.24	106.80	102.12	105.24	492
22 Aug 12	106.20000 +4.20	107.81	100.44	100.44	658
21 Aug 12	102.00000 -4.32	107.88	99.72	105.96	400
20 Aug 12	106.32000 +4.92	106.68	97.56	97.56	333
17 Aug 12	101.39999 -3.00	105.60	97.80	103.08	1,633
16 Aug 12	104.39999 +4.20	108.00	98.04	98.28	942
15 Aug 12	100.20000 +3.96	100.80	90.72	96.24	875
14 Aug 12	96.24001 +0.00	102.84	92.40	96.00	683
13 Aug 12	96.24001 -10.80	111.60	92.40	107.88	1,075
10 Aug 12	107.04000 -2.64	113.76	106.44	108.84	250
09 Aug 12	109.68000 +2.40	114.00	105.36	107.28	450
08 Aug 12	107.28000 -4.44	116.04	106.08	110.76	283
07 Aug 12	111.72000 +5.04	119.76	105.60	119.76	567
06 Aug 12	106.68000 +3.48	122.40	103.08	103.20	408
03 Aug 12	103.20000 -0.60	105.00	103.08	105.00	500
02 Aug 12	103.80000 -1.20	107.88	101.52	102.72	1,258
01 Aug 12	105.00000 -7.08	116.60	105.00	112.92	833
31 Jul 12	112.08000 -1.56	114.36	108.01	114.36	733
30 Jul 12	113.64001 -3.00	118.20	113.64	115.92	208
27 Jul 12	116.64001 -1.68	120.60	111.60	118.32	2,517
26 Jul 12	118.32000 +2.40	118.80	114.48	115.20	142
25 Jul 12	115.92000 +0.24	120.72	114.36	117.12	850
24 Jul 12	115.68000 -0.84	125.76	115.20	119.16	1,000
23 Jul 12	116.52000 -3.96	124.44	114.36	118.20	808
20 Jul 12	120.48000 -1.08	122.52	120.00	121.92	692
19 Jul 12	121.56000 -1.92	129.00	121.56	123.48	500
18 Jul 12	123.48000 -1.44	126.60	121.44	125.52	458
17 Jul 12	124.92000 +3.84	127.32	120.48	122.52	925
16 Jul 12	121.08000 -1.32	128.40	120.48	122.64	633
13 Jul 12	122.39999 +2.28	123.72	119.28	120.00	2,450
12 Jul 12	120.12000 -2.16	124.20	115.98	121.80	942
11 Jul 12	122.28000 +3.84	123.48	119.04	119.04	1,617
10 Jul 12	118.44000 -4.08	140.40	118.44	123.24	1,200
09 Jul 12	122.52000 -10.92	144.00	122.28	142.56	2,225
06 Jul 12	133.44000 -0.60	138.72	119.04	133.56	2,550
05 Jul 12	134.04001 +0.36	143.28	131.28	137.52	3,042
03 Jul 12	133.68001 +4.92	138.00	127.69	128.88	375
02 Jul 12	128.75999 +12.48	128.76	119.88	119.88	983
29 Jun 12	116.28000 -1.44	124.44	115.68	120.60	975
28 Jun 12	117.72000 -6.12	124.20	114.84	122.16	458
27 Jun 12	123.84000 +2.64	124.20	113.16	119.88	1,025
26 Jun 12	121.20000 +1.20	121.32	117.06	120.24	583
25 Jun 12	120.00000 +2.40	125.88	112.56	115.92	983
22 Jun 12	117.60001 -1.32	123.84	115.68	120.00	11,458
21 Jun 12	118.92000 -3.48	122.88	118.80	122.88	417
20 Jun 12	122.39999 -3.00	125.16	120.00	125.16	125
19 Jun 12	125.39999 +4.68	125.40	121.44	121.44	442
18 Jun 12	120.72000 -1.68	124.32	113.16	122.28	600
15 Jun 12	122.39999 -2.88	128.76	119.64	122.88	1,483
14 Jun 12	125.28000 +12.72	125.28	111.84	111.84	267
13 Jun 12	112.56000 -6.12	119.28	111.72	117.60	433
12 Jun 12	118.68000 +6.60	119.28	112.20	113.76	1,042
11 Jun 12	112.08000 -8.76	123.00	112.08	121.56	3,017
08 Jun 12	120.84000 +0.12	128.28	116.40	116.40	358
07 Jun 12	120.72000 -5.52	127.32	118.92	127.32	575
06 Jun 12	126.24001 +4.56	129.00	114.00	115.92	2,158
05 Jun 12	121.68000 +3.36	138.96	114.48	118.20	1,425
04 Jun 12	118.32000 +4.80	127.44	114.12	114.12	108
01 Jun 12	113.52000 -6.96	120.12	112.80	120.12	717
31 May 12	120.48000 +8.52	128.40	113.88	113.88	3,242
30 May 12	111.96000 -2.04	114.72	111.72	112.68	225
29 May 12	114.00000 +2.16	114.00	114.00	114.00	92
25 May 12	111.84000 -2.52	114.84	111.84	114.24	283
24 May 12	114.35999 +0.12	118.68	111.00	114.24	450
23 May 12	114.24001 -0.72	117.60	113.40	117.60	800
22 May 12	114.96000 -5.04	120.00	113.16	119.64	408
21 May 12	120.00000 +3.24	120.00	113.40	118.56	400
18 May 12	116.75999 -1.20	120.00	112.92	117.48	1,083
17 May 12	117.96000 +1.32	120.00	113.28	113.28	392
16 May 12	116.64001 +0.36	120.00	112.68	120.00	442
15 May 12	116.28000 +1.92	120.00	113.28	120.00	775
14 May 12	114.35999 -4.92	120.18	112.32	114.24	658
11 May 12	119.28000 +0.72	122.40	106.68	117.84	558
10 May 12	118.56000 +2.52	122.40	115.44	117.60	342
09 May 12	116.04000 -3.84	120.96	116.04	117.96	225
08 May 12	119.88000 -0.12	122.31	118.20	119.64	1,217
07 May 12	120.00000 +6.12	123.00	109.20	114.48	992
04 May 12	113.88000 -5.40	127.20	109.20	119.28	750
03 May 12	119.28000 -9.36	128.16	117.36	128.16	1,483
02 May 12	128.64000 +2.04	128.64	122.64	126.60	392
01 May 12	126.60001 +2.04	135.96	122.76	122.76	1,583
30 Apr 12	124.56000 +5.76	124.80	110.76	117.96	5,867
27 Apr 12	118.80000 +0.00	120.12	118.80	119.52	2,250
26 Apr 12	118.80000 +0.00	119.88	115.80	118.80	1,100
25 Apr 12	118.80000 -0.60	123.12	117.96	120.00	1,275
24 Apr 12	119.39999 +1.92	119.40	117.36	117.36	250
23 Apr 12	117.48000 -1.20	117.60	116.52	117.24	1,483
20 Apr 12	118.68000 +0.84	121.92	118.08	121.92	1,408
19 Apr 12	117.84000 -3.00	123.00	117.84	122.04	917
18 Apr 12	120.84000 -1.20	124.20	120.48	121.80	4,967
17 Apr 12	122.04000 -1.32	126.00	121.20	124.68	500
16 Apr 12	123.35999 -3.84	127.44	122.16	127.44	733
13 Apr 12	127.20000 -4.80	130.80	127.20	128.52	825
12 Apr 12	132.00000 -1.32	136.44	131.88	133.08	1,458
11 Apr 12	133.31999 +6.24	135.18	126.84	129.36	2,058
10 Apr 12	127.08000 -2.16	131.76	126.72	128.40	6,367
09 Apr 12	129.24001 +2.16	129.24	125.88	126.00	1,400
05 Apr 12	127.08000 -0.24	128.64	127.08	127.56	250
04 Apr 12	127.32000 -1.44	131.28	126.60	127.68	1,033
03 Apr 12	128.75999 -2.16	131.28	126.24	131.28	1,200
02 Apr 12	130.92000 -0.24	133.44	127.80	131.28	3,042
30 Mar 12	131.16000 +3.60	133.32	126.96	127.56	43,067
29 Mar 12	127.56000 -2.64	130.80	126.00	129.36	2,950
28 Mar 12	130.20001 +1.32	130.56	126.24	127.92	1,667
27 Mar 12	128.88000 -1.56	131.40	125.01	131.40	2,633
26 Mar 12	130.44000 -0.72	131.40	126.00	129.48	950
23 Mar 12	131.16000 +3.48	131.40	126.72	126.72	492
22 Mar 12	127.68000 -0.72	129.00	120.72	128.52	1,992
21 Mar 12	128.39999 -4.44	133.80	126.12	132.60	1,675
20 Mar 12	132.84000 +0.60	136.44	131.40	131.88	750
19 Mar 12	132.24001 -0.36	136.80	132.24	133.68	542
16 Mar 12	132.60001 -11.52	146.52	131.40	146.52	4,325
15 Mar 12	144.12000 +12.12	146.83	132.36	132.36	4,475
14 Mar 12	132.00000 -2.40	136.80	130.92	131.64	1,350
13 Mar 12	134.39999 -1.92	138.00	130.81	135.96	1,483
12 Mar 12	136.31999 +1.56	136.68	130.80	136.68	1,133
09 Mar 12	134.75999 +4.92	138.00	128.52	130.20	1,083
08 Mar 12	129.84000 -0.48	143.88	129.60	131.28	2,508
07 Mar 12	130.31999 -2.88	141.60	128.76	135.12	3,292
06 Mar 12	133.20001 -0.72	133.92	129.36	133.92	592
05 Mar 12	133.92000 -6.48	140.40	133.68	140.40	1,442
02 Mar 12	140.39999 +4.80	140.40	132.36	140.04	400
01 Mar 12	135.60001 -3.60	140.40	132.12	140.40	875
29 Feb 12	139.20001 +0.00	140.40	132.36	138.00	258
28 Feb 12	139.20001 +1.20	142.20	132.24	142.20	275
27 Feb 12	138.00000 +7.68	141.84	128.76	141.84	200
24 Feb 12	130.31999 -5.28	138.36	126.00	134.28	875
23 Feb 12	135.60001 +3.00	142.20	131.40	134.76	850
22 Feb 12	132.60001 +0.48	137.28	129.00	132.84	325
21 Feb 12	132.12000 -6.12	139.32	129.36	139.08	367
17 Feb 12	138.24001 -0.72	141.00	137.28	138.60	2,492
16 Feb 12	138.95999 +2.86	141.00	135.48	141.00	758
15 Feb 12	136.10400 -0.58	138.52	132.36	132.36	1,625
14 Feb 12	136.68001 +0.84	138.84	127.56	135.24	2,483
13 Feb 12	135.84000 +5.04	139.56	129.73	136.68	2,900
10 Feb 12	130.79999 +0.24	130.80	124.32	130.56	4,050
09 Feb 12	130.56000 -1.44	133.32	129.60	132.12	1,142
08 Feb 12	132.00000 +0.84	134.16	130.56	130.80	1,308
07 Feb 12	131.16000 -0.12	133.80	128.52	128.52	417
06 Feb 12	131.28000 -2.40	134.16	127.93	134.16	3,900
03 Feb 12	133.68001 +1.68	133.80	130.08	132.60	3,525
02 Feb 12	132.00000 +0.00	134.40	127.80	134.40	5,225
01 Feb 12	132.00000 +0.48	134.28	128.88	134.16	1,008
31 Jan 12	131.52000 -5.28	133.80	120.60	133.20	9,242
30 Jan 12	136.79999 +3.72	136.80	127.44	127.44	7,408
27 Jan 12	133.08000 +0.00	137.64	129.00	132.00	62,317