FUNDMANAGER.co.uk

VEON Ltd (ADR)

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
20 Oct 26	80.43000 -1.75	83.50	79.58	82.18	187,351
19 Oct 26	82.18000 -1.02	84.50	81.58	83.20	116,680
16 Oct 26	83.20000 +0.39	83.97	81.76	82.60	99,787
15 Oct 26	82.81000 +2.35	85.27	78.80	79.66	312,104
14 Oct 26	80.46000 -0.40	81.54	80.17	80.72	135,540
13 Oct 26	80.86000 +0.05	81.40	79.94	81.30	106,048
12 Oct 26	80.81000 +4.00	82.08	76.02	76.60	224,197
09 Oct 26	76.81000 -0.26	77.49	76.15	76.15	110,433
08 Oct 26	77.07000 -0.12	77.96	76.25	77.19	103,202
07 Oct 26	77.19000 +0.78	78.44	74.93	76.40	133,968
06 Oct 26	76.41000 -0.54	77.25	75.13	77.24	125,205
05 Oct 26	76.95000 +1.31	77.49	75.85	75.99	223,679
02 Oct 26	75.64000 +1.72	78.83	75.25	75.88	191,689
01 Oct 26	73.92000 -0.01	75.21	73.66	73.99	94,699
30 Sep 26	73.93000 -0.04	76.03	72.00	73.66	205,446
29 Sep 26	73.97000 +4.56	74.95	69.97	72.09	279,397
28 Sep 26	69.41000 -4.11	74.60	67.93	74.19	114,600
25 Sep 26	73.52000 +0.98	75.00	73.29	73.48	192,344
24 Sep 26	72.54000 +2.18	73.79	70.36	70.36	268,069
23 Sep 26	70.36000 +0.99	70.80	68.55	70.00	245,518
22 Sep 26	69.37000 -0.30	70.21	68.81	70.00	193,646
21 Sep 26	69.67000 +1.04	70.41	69.00	69.58	121,891
18 Sep 26	68.63000 -0.18	70.89	68.55	68.92	256,884
17 Sep 26	68.81000 +0.30	71.10	68.73	69.03	171,219
16 Sep 26	68.51000 -0.24	69.39	67.32	68.50	144,272
15 Sep 26	68.75000 -0.07	69.60	67.80	68.66	158,027
14 Sep 26	68.82000 +0.95	69.18	67.22	67.39	185,490
11 Sep 26	67.87000 -1.29	69.12	67.00	69.12	98,376
10 Sep 26	69.16000 +4.16	69.50	64.20	65.00	270,605
09 Sep 26	65.00000 +0.17	65.53	64.38	64.40	210,425
08 Sep 26	64.83000 +0.63	65.14	63.99	64.20	207,072
04 Sep 26	64.20500 -2.04	67.36	63.67	66.42	172,966
03 Sep 26	66.25000 +0.48	66.57	64.77	66.00	96,992
02 Sep 26	65.77000 +3.45	65.97	62.00	62.42	167,007
01 Sep 26	62.32000 +0.44	62.32	60.80	61.17	88,858
31 Aug 26	61.88000 +1.04	62.00	59.98	60.84	89,680
28 Aug 26	60.84000 +0.44	61.22	60.01	60.01	53,824
27 Aug 26	60.40000 -0.02	61.45	59.12	60.50	75,170
26 Aug 26	60.42000 -1.92	63.48	60.24	62.30	69,072
25 Aug 26	62.34000 +1.19	62.92	60.49	61.12	103,901
24 Aug 26	61.15000 +1.77	61.34	59.20	59.37	154,421
21 Aug 26	59.38000 +2.95	59.80	56.50	56.79	129,463
20 Aug 26	56.43000 +0.05	56.90	56.24	56.38	44,230
19 Aug 26	56.38000 +0.29	56.94	56.18	56.18	57,999
18 Aug 26	56.09000 -1.39	57.40	55.00	56.87	60,164
17 Aug 26	57.48000 +0.40	57.58	56.82	57.00	100,959
14 Aug 26	57.08000 +0.04	57.37	56.80	57.00	42,456
13 Aug 26	57.04000 +0.11	57.57	56.92	57.15	76,099
12 Aug 26	56.93000 +0.32	57.22	56.00	56.79	100,680
11 Aug 26	56.61000 +0.71	56.93	55.07	55.76	88,513
10 Aug 26	55.90000 -1.20	57.74	55.59	56.61	70,170
07 Aug 26	57.10000 +1.22	57.29	55.57	56.34	78,433
06 Aug 26	55.88000 +1.36	56.38	54.30	54.30	105,580
05 Aug 26	54.52000 +0.20	54.94	53.77	54.48	47,059
04 Aug 26	54.32000 +1.20	54.58	52.00	52.39	102,152
03 Aug 26	53.12000 +0.83	54.00	52.60	52.85	110,671
31 Jul 26	52.29000 -0.50	54.38	51.20	52.64	157,705
30 Jul 26	52.79000 +2.21	53.40	50.97	50.97	96,878
29 Jul 26	50.58000 -1.02	51.42	50.33	51.27	54,841
28 Jul 26	51.60500 -0.10	52.13	50.79	51.48	128,593
27 Jul 26	51.70000 +0.69	52.48	51.00	51.36	67,587
24 Jul 26	51.01000 -0.97	52.59	51.00	51.82	74,586
23 Jul 26	51.98000 -1.19	53.09	51.50	52.27	81,601
22 Jul 26	53.17500 +0.17	53.95	52.68	53.09	83,645
21 Jul 26	53.01000 +1.32	53.19	51.97	51.97	78,553
20 Jul 26	51.69000 +0.07	52.15	51.25	51.67	41,823
17 Jul 26	51.62000 +0.02	52.14	51.13	51.26	43,252
16 Jul 26	51.59500 -0.65	52.97	51.30	52.38	50,102
15 Jul 26	52.25000 -0.41	52.90	51.62	52.60	52,130
14 Jul 26	52.66000 +0.61	53.49	52.22	53.15	49,652
13 Jul 26	52.05000 -1.25	53.90	52.01	53.80	46,062
10 Jul 26	53.30000 -0.52	54.28	53.30	54.26	21,318
09 Jul 26	53.82000 +0.07	54.10	52.46	53.75	34,252
08 Jul 26	53.75000 +1.65	54.10	51.62	52.09	76,210
07 Jul 26	52.10000 -1.03	54.84	51.72	53.62	177,102
06 Jul 26	53.13000 +1.13	53.50	52.44	52.50	348,967
02 Jul 26	52.00000 -0.31	52.99	51.50	52.76	81,112
01 Jul 26	52.31000 +0.10	52.56	51.31	52.00	68,554
30 Jun 26	52.21000 +0.25	52.41	51.00	51.83	108,946
29 Jun 26	51.96000 +0.30	52.24	51.21	51.66	38,253
26 Jun 26	51.66000 +0.19	52.31	51.26	51.43	76,975
25 Jun 26	51.47000 -0.09	52.50	51.30	51.83	85,933
24 Jun 26	51.56000 -0.19	51.99	50.49	50.84	62,544
23 Jun 26	51.75000 +1.32	51.75	49.08	49.66	57,250
22 Jun 26	50.43000 -1.60	51.50	49.10	51.50	94,931
18 Jun 26	52.03000 -0.44	52.97	51.49	52.10	67,383
17 Jun 26	52.47000 -0.36	53.13	52.02	52.91	109,927
16 Jun 26	52.83000 +0.62	53.14	51.07	52.20	81,556
15 Jun 26	52.21500 -0.20	53.96	52.00	52.99	55,433
12 Jun 26	52.42000 +1.93	52.94	50.95	50.99	45,184
11 Jun 26	50.49000 +1.02	50.76	48.20	48.25	64,293
10 Jun 26	49.47000 +0.20	51.00	48.80	49.00	118,656
09 Jun 26	49.27000 +0.26	51.06	48.67	50.19	108,607
08 Jun 26	49.01000 -2.39	52.00	48.69	51.40	98,037
05 Jun 26	51.40000 -0.13	51.54	48.29	50.87	146,898
04 Jun 26	51.53000 -1.08	52.62	50.10	52.62	168,187
03 Jun 26	52.61000 -2.69	55.30	52.23	55.00	78,322
02 Jun 26	55.30000 +0.21	55.54	54.90	55.09	26,582
01 Jun 26	55.09000 -1.05	56.26	54.65	55.91	56,566
29 May 26	56.14000 -0.42	57.00	54.91	56.01	59,539
28 May 26	56.56000 -0.98	57.92	56.36	57.00	37,475
27 May 26	57.54000 +1.12	57.92	55.63	56.20	38,706
26 May 26	56.42000 +0.01	57.00	54.57	57.00	64,680
22 May 26	56.41000 -0.29	57.00	56.00	56.70	73,278
21 May 26	56.70000 +1.59	57.00	54.34	54.34	109,127
20 May 26	55.11000 -0.33	56.42	53.95	55.29	92,708
19 May 26	55.43500 +0.87	55.99	54.04	54.04	74,543
18 May 26	54.57000 +0.28	55.22	53.20	53.70	85,950
15 May 26	54.29000 +0.37	55.00	52.33	54.00	103,120
14 May 26	53.92000 -2.97	57.26	53.79	57.00	85,884
13 May 26	56.89000 +6.89	57.00	52.50	53.41	301,149
12 May 26	50.00000 -0.03	50.69	49.50	50.02	316,898
11 May 26	50.03000 +0.53	51.66	49.35	50.08	249,361
08 May 26	49.50000 +1.04	50.93	48.08	48.76	207,390
07 May 26	48.46000 -0.67	49.13	48.35	49.13	62,505
06 May 26	49.13000 -0.01	50.00	48.96	49.80	114,550
05 May 26	49.14000 -0.21	50.10	49.10	49.52	34,320
04 May 26	49.35000 -0.94	51.10	48.56	50.31	56,518
01 May 26	50.29000 +0.55	50.92	49.84	50.40	28,398
30 Apr 26	49.74000 +0.65	50.85	49.10	49.37	40,534
29 Apr 26	49.09000 -1.43	50.91	49.03	50.91	61,329
28 Apr 26	50.52000 -1.35	51.70	50.00	51.70	51,222
27 Apr 26	51.86500 -1.13	53.61	51.53	53.00	52,512
24 Apr 26	53.00000 -1.76	54.91	52.71	54.58	102,327
23 Apr 26	54.76000 -0.23	56.26	53.55	54.12	239,994
22 Apr 26	54.99000 +2.87	55.10	52.50	53.00	199,324
21 Apr 26	52.12000 -0.99	53.28	52.10	52.96	18,438
20 Apr 26	53.11000 -1.53	55.00	52.85	54.97	47,678
17 Apr 26	54.64000 +0.21	55.46	54.50	54.59	64,635
16 Apr 26	54.43000 +1.83	54.90	52.87	53.84	65,421
15 Apr 26	52.60500 -0.05	53.23	51.80	53.23	101,232
14 Apr 26	52.65000 -0.10	54.44	52.47	52.75	98,142
13 Apr 26	52.75000 +1.95	53.51	49.80	51.15	110,684
10 Apr 26	50.80000 -0.34	52.50	50.49	52.00	208,382
09 Apr 26	51.14000 +1.01	51.44	49.50	49.69	48,513
08 Apr 26	50.13000 +2.46	51.00	49.50	49.89	52,051
07 Apr 26	47.67000 -0.82	48.74	47.35	48.01	73,952
06 Apr 26	48.49000 +0.77	49.00	47.28	47.28	42,994
02 Apr 26	47.72000 +0.44	48.00	46.32	46.39	29,475
01 Apr 26	47.28000 +0.98	47.67	46.52	47.33	86,179
31 Mar 26	46.30000 +1.52	46.49	45.27	45.41	42,453
30 Mar 26	44.78000 -1.69	46.20	44.76	46.07	127,216
27 Mar 26	46.47000 -0.25	47.45	46.10	46.42	74,727
26 Mar 26	46.72000 -2.07	48.90	46.72	48.52	65,968
25 Mar 26	48.79000 +0.53	49.53	48.49	48.94	60,075
24 Mar 26	48.26000 -0.73	49.28	47.72	48.11	96,485
23 Mar 26	48.99000 -0.32	49.80	48.19	49.38	51,985
20 Mar 26	49.31500 -1.10	50.78	49.02	50.78	76,771
19 Mar 26	50.41000 +0.55	50.71	49.50	49.52	55,961
18 Mar 26	49.86000 +0.81	50.49	46.01	49.14	245,631
17 Mar 26	49.05000 -1.45	51.52	46.81	50.50	277,923
16 Mar 26	50.50000 -0.10	51.19	49.20	49.87	155,334
13 Mar 26	50.60000 +6.29	58.50	48.26	52.00	687,495
12 Mar 26	44.31000 -8.97	51.25	44.00	51.00	417,909
11 Mar 26	53.28000 +0.23	53.43	52.56	52.56	38,944
10 Mar 26	53.05000 +0.00	54.24	52.35	52.72	81,226
09 Mar 26	53.05000 -0.95	53.60	52.73	53.50	54,133
06 Mar 26	54.00000 +0.82	62.86	52.91	62.86	324,148
05 Mar 26	53.18000 -1.55	54.53	52.79	54.29	99,069
04 Mar 26	54.73000 +1.67	54.99	53.30	53.30	42,428
03 Mar 26	53.06000 -2.98	55.08	52.06	54.55	66,867
02 Mar 26	56.04000 +0.15	56.67	53.03	55.02	93,900
27 Feb 26	55.89000 +0.45	56.60	54.60	54.70	49,541
26 Feb 26	55.44000 -0.95	56.30	54.97	56.13	55,386
25 Feb 26	56.39000 +0.72	56.84	56.00	56.05	57,530
24 Feb 26	55.67000 +0.09	55.87	54.28	55.60	56,411
23 Feb 26	55.58000 -0.66	57.00	55.08	56.00	77,093
20 Feb 26	56.24000 +0.65	56.74	55.08	55.50	41,696
19 Feb 26	55.59000 +0.82	55.85	54.25	54.28	84,502
18 Feb 26	54.77000 +2.27	55.13	52.33	52.82	52,609
17 Feb 26	52.50000 +0.05	53.50	52.38	52.45	35,036
13 Feb 26	52.45000 -0.81	54.24	52.01	53.11	75,782
12 Feb 26	53.26000 -2.24	55.50	52.20	55.46	57,106
11 Feb 26	55.50000 +1.41	56.19	54.75	54.75	162,169
10 Feb 26	54.09000 +0.49	54.24	52.99	53.60	70,936
09 Feb 26	53.60000 +0.98	53.79	52.13	52.47	82,209
06 Feb 26	52.62000 +0.59	53.30	51.98	52.09	42,005
05 Feb 26	52.03000 -0.94	52.76	51.78	52.55	53,778
04 Feb 26	52.97000 -0.10	53.68	52.83	53.07	50,078
03 Feb 26	53.07000 -0.31	54.00	52.85	53.41	99,030
02 Feb 26	53.38000 -1.26	54.89	53.01	54.60	62,472
30 Jan 26	54.64000 -1.08	55.40	54.54	54.89	82,727
29 Jan 26	55.72000 +1.65	56.29	54.07	54.25	65,164
28 Jan 26	54.07000 -0.04	54.60	53.83	54.11	72,735
27 Jan 26	54.11000 +0.17	54.74	53.62	54.25	45,684
26 Jan 26	53.94000 -0.10	54.90	53.50	53.84	72,875
23 Jan 26	54.04000 -1.24	55.58	53.94	55.28	54,667
22 Jan 26	55.28000 +1.18	56.50	54.11	54.55	170,712
21 Jan 26	54.10000 +0.08	54.88	53.72	53.86	60,044
20 Jan 26	54.02000 -0.48	54.50	53.19	53.61	94,458
16 Jan 26	54.50000 -0.11	55.19	54.24	54.55	82,174
15 Jan 26	54.61000 +0.53	55.63	54.50	54.50	86,615
14 Jan 26	54.08000 +0.67	54.87	53.21	53.21	109,357
13 Jan 26	53.41500 +1.42	55.28	51.98	52.16	128,167
12 Jan 26	52.00000 -0.04	53.21	51.88	52.00	80,655
09 Jan 26	52.04000 +0.04	52.75	51.60	51.78	50,137
08 Jan 26	52.00000 -0.40	52.45	51.29	52.20	58,305
07 Jan 26	52.40000 -0.57	53.10	52.13	52.73	41,938
06 Jan 26	52.97000 +0.73	53.16	52.25	52.25	55,758
05 Jan 26	52.24000 -0.46	53.26	51.97	52.83	71,439
02 Jan 26	52.70000 +0.13	53.00	52.05	52.79	76,482
31 Dec 25	52.57000 -0.34	53.18	52.16	52.68	57,948
30 Dec 25	52.91000 +0.39	53.24	52.59	52.59	30,726
29 Dec 25	52.52000 -0.15	53.00	52.10	52.43	57,003
26 Dec 25	52.67000 -0.08	53.38	52.60	52.99	24,833
24 Dec 25	52.75000 +0.22	53.27	52.04	52.18	23,705
23 Dec 25	52.53500 -0.17	52.98	52.32	52.50	26,744
22 Dec 25	52.70000 +1.20	52.75	51.29	51.40	49,404
19 Dec 25	51.50000 -0.80	52.63	51.27	52.50	278,267
18 Dec 25	52.30000 -0.15	54.41	52.22	52.28	91,190
17 Dec 25	52.45000 -0.65	53.73	52.25	53.10	47,725
16 Dec 25	53.10000 +0.76	53.92	52.50	52.50	74,549
15 Dec 25	52.34000 +1.20	52.74	50.66	51.14	75,161
12 Dec 25	51.14000 +0.22	51.65	50.37	50.37	65,194
11 Dec 25	50.92000 +0.06	51.42	50.12	50.80	49,578
10 Dec 25	50.86000 +0.42	51.53	49.92	49.92	59,330
09 Dec 25	50.44000 -0.01	50.69	49.82	50.45	85,358
08 Dec 25	50.45000 +0.11	50.80	50.06	50.56	41,119
05 Dec 25	50.34000 -0.05	50.61	49.80	49.80	65,691
04 Dec 25	50.39000 +1.22	50.93	49.10	49.10	61,711
03 Dec 25	49.16500 -2.83	51.42	48.67	51.30	77,703
02 Dec 25	51.99000 +0.00	53.00	51.86	51.99	49,755
01 Dec 25	51.99000 -1.40	53.00	51.38	53.00	102,985
28 Nov 25	53.39000 +0.18	54.66	53.10	53.30	37,756
26 Nov 25	53.21000 -0.17	54.04	52.77	53.56	56,260
25 Nov 25	53.38000 +1.39	55.55	52.86	53.95	166,400
24 Nov 25	51.99000 -0.54	53.59	51.54	52.34	106,974
21 Nov 25	52.53000 +1.01	52.79	50.58	50.58	113,065
20 Nov 25	51.52000 -0.50	52.50	50.45	51.00	179,400
19 Nov 25	52.02000 +2.34	52.66	49.55	50.42	217,465
18 Nov 25	49.68000 +1.12	50.12	48.14	48.50	82,087
17 Nov 25	48.56000 +0.41	49.75	47.08	48.37	124,890
14 Nov 25	48.15000 -0.26	48.76	46.44	47.00	69,072
13 Nov 25	48.41000 +1.08	48.71	47.40	47.55	50,371
12 Nov 25	47.33000 -0.79	49.12	46.92	48.15	119,619
11 Nov 25	48.12000 -1.88	50.23	48.12	49.51	120,716
10 Nov 25	50.00000 +6.44	51.50	48.15	49.18	321,466
07 Nov 25	43.56500 -1.21	44.64	42.60	43.84	192,784
06 Nov 25	44.77000 -1.49	47.47	44.60	46.96	107,752
05 Nov 25	46.26000 +0.79	47.81	45.42	45.80	91,964
04 Nov 25	45.47000 -2.62	47.78	44.69	47.34	103,980
03 Nov 25	48.09000 -0.06	48.99	47.20	48.88	88,787
31 Oct 25	48.15000 +0.60	48.98	47.50	47.50	54,996
30 Oct 25	47.55500 -0.31	49.00	46.85	48.39	98,643
29 Oct 25	47.86000 -1.56	49.41	46.25	48.85	194,150
28 Oct 25	49.42000 -0.79	50.59	49.10	50.59	46,316
27 Oct 25	50.21000 -0.31	50.77	49.70	50.52	87,623
24 Oct 25	50.51500 -0.08	51.30	50.40	50.59	59,223
23 Oct 25	50.59000 -0.13	51.75	49.90	51.75	90,983
22 Oct 25	50.71500 -0.70	52.25	50.43	51.40	69,247
21 Oct 25	51.42000 -1.77	53.19	51.00	53.19	109,882
20 Oct 25	53.19000 +1.25	53.70	52.11	52.23	81,162
17 Oct 25	51.94000 -3.01	54.45	51.93	53.52	134,623
16 Oct 25	54.95000 +3.32	55.43	52.01	52.01	193,422
15 Oct 25	51.63000 +2.78	52.51	49.33	49.33	169,333
14 Oct 25	48.85000 -0.68	50.01	48.71	49.20	61,349
13 Oct 25	49.53000 -0.81	51.08	49.30	50.26	43,745
10 Oct 25	50.33500 -0.97	51.99	49.74	51.49	94,841
09 Oct 25	51.30000 +1.55	51.81	49.55	49.95	111,629
08 Oct 25	49.75000 -1.82	52.00	49.20	51.90	90,656
07 Oct 25	51.57000 +0.01	52.00	51.11	51.58	41,768
06 Oct 25	51.56000 -0.65	52.65	51.00	51.82	81,954
03 Oct 25	52.21000 +0.56	53.76	51.25	51.53	101,927
02 Oct 25	51.65000 -1.15	52.64	51.10	52.57	61,017
01 Oct 25	52.80000 -1.63	53.96	52.37	53.41	72,560
30 Sep 25	54.43000 +0.39	54.43	51.80	53.47	123,983
29 Sep 25	54.04000 +1.44	54.32	52.12	52.58	112,247
26 Sep 25	52.60000 -1.50	54.41	51.50	54.28	114,166
25 Sep 25	54.10000 +0.78	54.28	52.50	53.19	65,745
24 Sep 25	53.32000 -1.50	55.19	52.90	55.01	78,266
23 Sep 25	54.82000 -0.11	55.99	54.32	55.74	92,970
22 Sep 25	54.93000 -0.15	55.40	54.00	55.08	99,474
19 Sep 25	55.08000 +2.25	55.78	52.69	53.00	185,352
18 Sep 25	52.83000 +0.63	53.27	51.50	52.47	101,274
17 Sep 25	52.20000 -0.38	54.23	51.80	52.00	83,847
16 Sep 25	52.58000 -0.44	54.16	52.40	52.74	99,342
15 Sep 25	53.02000 -0.70	54.00	52.41	53.72	85,801
12 Sep 25	53.72000 +0.09	54.26	52.99	53.79	85,969
11 Sep 25	53.63000 +2.21	55.06	51.63	51.63	208,531
10 Sep 25	51.42000 -2.49	54.48	50.00	54.18	229,279
09 Sep 25	53.91000 -1.08	55.06	53.70	55.06	78,103
08 Sep 25	54.99000 -0.01	55.50	54.13	54.50	232,428
05 Sep 25	55.00500 -2.84	58.36	53.12	58.36	181,901
04 Sep 25	57.84500 +1.58	58.20	56.12	56.63	89,540
03 Sep 25	56.27000 +1.10	57.00	55.07	55.07	126,298
02 Sep 25	55.17000 -3.36	57.47	54.25	56.89	191,370
29 Aug 25	58.53000 -2.16	60.69	58.50	60.07	186,196
28 Aug 25	60.69000 +4.31	63.29	56.67	56.74	736,641
27 Aug 25	56.38000 -0.06	57.84	55.98	56.26	117,899
26 Aug 25	56.44000 -1.46	58.75	56.17	58.00	105,799
25 Aug 25	57.90000 -0.80	58.66	56.80	58.54	94,113
22 Aug 25	58.70000 +0.41	60.48	58.24	58.91	126,079
21 Aug 25	58.29000 +0.57	59.50	58.00	58.06	162,263
20 Aug 25	57.72000 -5.00	62.25	57.35	62.25	219,104
19 Aug 25	62.72000 +2.28	64.00	61.33	62.87	584,458
18 Aug 25	60.44000 +2.34	62.00	56.49	57.75	565,521
15 Aug 25	58.10000 -0.44	58.85	57.66	58.01	118,159
14 Aug 25	58.54000 +1.81	59.14	56.75	56.80	130,189
13 Aug 25	56.73000 -2.52	59.88	56.03	59.79	204,083
12 Aug 25	59.25000 +2.80	59.58	56.60	57.00	186,524
11 Aug 25	56.45000 +0.25	58.88	55.88	57.99	179,110
08 Aug 25	56.20000 +2.74	57.42	54.71	55.51	273,581
07 Aug 25	53.46500 +1.12	55.58	51.01	54.50	129,851
06 Aug 25	52.35000 +3.83	53.57	47.66	48.50	236,043
05 Aug 25	48.52000 -0.54	49.01	47.20	49.01	129,536
04 Aug 25	49.06000 -1.49	50.49	47.60	50.01	261,727
01 Aug 25	50.55000 -4.16	53.80	49.00	53.80	285,911
31 Jul 25	54.71000 -2.40	57.00	54.22	57.00	132,174
30 Jul 25	57.11000 +1.16	57.35	56.05	56.17	134,704
29 Jul 25	55.95000 +1.24	56.80	54.72	54.72	237,457
28 Jul 25	54.71000 +0.63	54.92	53.78	54.10	145,200
25 Jul 25	54.08000 -1.65	56.96	54.07	55.73	126,715
24 Jul 25	55.73000 +3.33	56.40	52.60	52.60	253,860
23 Jul 25	52.40000 +0.40	52.56	51.55	52.36	95,025
22 Jul 25	52.00000 +0.22	52.50	51.00	51.00	158,109
21 Jul 25	51.78000 +0.66	52.84	51.12	52.18	228,102
18 Jul 25	51.12000 +0.45	51.96	50.50	50.57	204,171
17 Jul 25	50.67000 -1.51	52.16	50.55	51.20	194,403
16 Jul 25	52.18000 -0.89	53.94	52.15	53.00	169,998
15 Jul 25	53.07000 -0.76	54.65	53.06	54.65	186,671
14 Jul 25	53.83000 +4.43	54.28	50.70	53.57	741,215
11 Jul 25	49.40000 +3.92	59.68	49.05	56.95	1,003,184
10 Jul 25	45.48000 -0.82	46.29	45.04	46.10	109,675
09 Jul 25	46.30000 +1.78	46.81	45.03	45.03	86,812
08 Jul 25	44.52000 +1.26	45.06	43.56	43.66	66,580
07 Jul 25	43.26000 -0.10	44.40	42.94	43.55	76,261
03 Jul 25	43.36000 -0.14	45.00	42.54	43.58	133,265
02 Jul 25	43.50000 +0.21	43.91	43.20	43.29	60,943
01 Jul 25	43.29000 -2.78	45.50	43.00	44.48	162,982
30 Jun 25	46.07000 +1.58	46.11	44.01	44.49	119,244
27 Jun 25	44.49000 -0.37	46.46	43.94	45.00	140,270
26 Jun 25	44.86000 +4.07	46.00	42.00	42.09	324,772
25 Jun 25	40.79000 -0.54	42.80	40.55	41.43	122,443
24 Jun 25	41.33000 +2.33	43.22	39.36	39.36	221,869
23 Jun 25	39.00000 -1.00	39.77	38.08	39.10	266,803
20 Jun 25	40.00000 -0.05	40.65	39.62	40.00	257,156
18 Jun 25	40.05000 +0.03	40.92	39.79	40.00	185,679
17 Jun 25	40.02000 +0.01	41.65	39.67	40.00	402,198
16 Jun 25	40.01000 +1.74	40.31	35.00	36.76	1,030,429
13 Jun 25	38.26500 -8.74	41.00	34.55	38.78	1,484,841
12 Jun 25	47.00000 +2.16	47.98	43.22	44.88	172,013
11 Jun 25	44.84000 -2.41	48.00	44.55	47.47	212,769
10 Jun 25	47.25000 -1.09	48.34	45.54	48.04	180,788
09 Jun 25	48.34000 -0.89	49.90	48.03	49.30	66,558
06 Jun 25	49.23000 -2.46	51.58	48.59	50.25	118,297
05 Jun 25	51.69000 +1.64	51.82	50.00	50.20	112,702
04 Jun 25	50.05000 -0.80	51.08	49.61	50.46	121,731
03 Jun 25	50.84500 -3.20	53.97	50.52	53.70	111,399
02 Jun 25	54.05000 +1.10	54.29	52.60	53.08	165,009
30 May 25	52.95000 -0.83	53.84	52.60	53.09	90,169
29 May 25	53.78000 +0.87	54.99	53.06	53.40	107,824
28 May 25	52.91000 -1.40	54.98	52.85	54.50	89,045
27 May 25	54.31000 +1.66	56.40	53.01	53.49	363,291
23 May 25	52.65000 -0.48	53.36	51.00	52.32	180,937
22 May 25	53.13000 -2.14	55.62	52.95	55.16	195,098
21 May 25	55.27000 -1.11	57.58	54.21	56.75	320,570
20 May 25	56.38000 -0.02	57.54	55.77	57.00	457,671
19 May 25	56.40000 +1.70	58.30	53.75	53.76	486,304
16 May 25	54.70000 -0.22	56.83	54.46	54.92	359,079
15 May 25	54.92000 +5.97	57.40	52.38	52.50	837,930
14 May 25	48.95000 -2.30	51.67	48.64	51.31	206,521
13 May 25	51.25000 +1.55	51.30	49.94	50.50	273,104
12 May 25	49.70000 +2.86	50.80	48.48	49.39	329,576
09 May 25	46.84000 -1.04	49.87	46.50	48.28	354,933
08 May 25	47.88000 +1.77	48.42	45.92	46.38	259,119
07 May 25	46.11000 +0.43	46.38	45.58	45.68	109,786
06 May 25	45.68000 +0.92	46.48	43.81	44.33	126,159
05 May 25	44.75500 -0.95	45.98	44.62	45.78	74,027
02 May 25	45.71000 +0.05	46.76	45.50	45.82	71,746
01 May 25	45.66000 +0.30	46.97	45.35	46.22	130,823
30 Apr 25	45.36000 +0.16	45.72	44.10	45.00	88,829
29 Apr 25	45.20000 -0.40	46.85	44.70	46.30	102,606
28 Apr 25	45.60000 +2.97	48.70	44.99	45.10	419,904
25 Apr 25	42.63000 -1.55	44.24	41.70	44.19	108,135
24 Apr 25	44.18000 +0.69	45.00	43.35	43.50	52,972
23 Apr 25	43.49500 +0.16	44.78	43.41	44.44	61,590
22 Apr 25	43.33500 +1.49	45.00	42.00	42.00	65,123
21 Apr 25	41.84000 -2.48	45.45	41.62	44.99	122,086
17 Apr 25	44.32000 +1.86	45.27	42.67	42.80	116,529
16 Apr 25	42.46000 +1.40	43.11	41.00	41.00	70,863
15 Apr 25	41.06000 +0.00	42.59	40.89	41.18	69,618
14 Apr 25	41.06000 +1.62	42.01	39.46	40.31	62,196
11 Apr 25	39.44000 -0.44	40.27	39.25	40.00	59,206
10 Apr 25	39.88000 +0.18	40.41	39.00	39.70	61,302
09 Apr 25	39.70000 +1.44	40.70	37.80	37.80	85,314
08 Apr 25	38.26000 +0.26	41.99	37.74	40.43	156,926
07 Apr 25	38.00000 -0.91	41.00	37.63	38.90	290,699
04 Apr 25	38.91000 -3.69	41.55	37.85	40.40	274,293
03 Apr 25	42.60000 -1.41	44.89	42.23	43.00	152,988
02 Apr 25	44.00500 -0.15	44.89	43.00	43.50	68,682
01 Apr 25	44.16000 +0.55	45.40	43.87	44.00	91,565
31 Mar 25	43.61000 -1.38	44.75	43.45	44.58	177,882
28 Mar 25	44.99000 -1.01	46.17	44.89	46.00	139,250
27 Mar 25	46.00000 +0.27	46.16	45.67	45.67	39,726
26 Mar 25	45.73000 -0.02	46.02	45.55	46.00	44,995
25 Mar 25	45.75000 -0.25	46.09	45.36	46.00	59,499
24 Mar 25	46.00000 +0.05	46.25	45.29	46.00	76,430
21 Mar 25	45.95000 +0.92	46.00	44.01	45.00	71,720
20 Mar 25	45.03500 -0.90	46.78	44.31	46.00	117,676
19 Mar 25	45.94000 -0.04	46.64	45.31	46.64	141,928
18 Mar 25	45.98000 +1.23	47.21	45.50	46.80	254,646
17 Mar 25	44.75000 +2.71	45.50	42.96	42.97	87,703
14 Mar 25	42.04000 +2.26	42.62	39.50	40.10	100,863
13 Mar 25	39.78000 -0.73	42.00	39.31	41.60	204,201
12 Mar 25	40.51000 +1.08	41.99	40.05	40.24	68,341
11 Mar 25	39.43000 -0.57	41.00	36.23	39.35	231,772
10 Mar 25	40.00000 -4.91	44.55	39.54	44.55	258,372
07 Mar 25	44.91000 -0.09	45.92	44.20	45.57	148,952
06 Mar 25	45.00000 +0.95	46.09	44.20	44.65	125,100
05 Mar 25	44.05000 +0.09	44.49	43.48	43.96	90,071
04 Mar 25	43.96000 -1.00	44.96	42.55	44.96	253,993
03 Mar 25	44.96000 +0.20	45.85	44.76	44.76	90,706
28 Feb 25	44.76000 -0.22	45.59	43.85	44.98	123,750
27 Feb 25	44.98000 -0.11	46.20	44.90	45.50	88,333
26 Feb 25	45.09000 -0.88	46.25	44.82	46.09	72,889
25 Feb 25	45.97000 +0.15	46.22	45.69	46.00	246,138
24 Feb 25	45.82000 +0.35	46.38	45.50	45.50	162,761
21 Feb 25	45.47000 -0.52	46.32	45.30	46.32	101,176
20 Feb 25	45.99000 +0.29	46.00	44.31	45.30	90,749
19 Feb 25	45.70000 +0.10	46.19	45.44	45.75	125,122
18 Feb 25	45.60000 +0.35	47.33	45.36	47.13	253,284
14 Feb 25	45.25000 -0.44	47.50	44.38	47.09	175,772
13 Feb 25	45.69000 +2.04	47.00	45.20	45.20	327,339
12 Feb 25	43.65000 +0.83	43.90	41.75	42.82	167,641
11 Feb 25	42.82000 +0.08	43.00	42.61	42.76	44,461
10 Feb 25	42.74000 +0.57	43.00	42.30	43.00	88,203
07 Feb 25	42.17000 -0.58	42.98	41.54	42.84	44,170
06 Feb 25	42.75000 -0.30	43.37	42.73	42.98	35,558
05 Feb 25	43.05000 -0.40	43.73	42.65	43.61	34,479
04 Feb 25	43.45000 +0.27	44.39	43.21	43.40	32,412
03 Feb 25	43.18000 -1.87	44.68	42.67	43.61	86,927
31 Jan 25	45.05000 +1.70	45.51	43.25	43.72	77,373
30 Jan 25	43.35000 -1.75	45.33	42.89	45.08	90,313
29 Jan 25	45.10000 -0.02	46.13	44.82	45.50	48,215
28 Jan 25	45.12000 +2.24	45.85	42.67	42.70	129,340
27 Jan 25	42.88000 -2.62	46.16	42.43	45.01	185,337
24 Jan 25	45.50000 +0.31	46.79	45.06	45.87	178,547
23 Jan 25	45.19000 +0.81	45.51	44.00	44.00	95,255
22 Jan 25	44.38000 -1.31	46.88	42.30	45.99	184,288
21 Jan 25	45.69000 -0.31	47.08	45.60	45.92	176,575
17 Jan 25	46.00000 +0.10	46.96	45.76	46.96	206,592
16 Jan 25	45.90000 -0.14	48.39	45.57	47.49	211,623
15 Jan 25	46.04000 -0.05	46.98	45.08	46.78	136,520
14 Jan 25	46.09000 +1.39	48.00	45.30	45.70	191,971
13 Jan 25	44.70000 -0.38	45.80	44.23	44.23	88,426
10 Jan 25	45.08000 +0.48	45.79	43.67	44.50	102,017
08 Jan 25	44.60000 -0.58	45.60	43.87	44.47	275,596
07 Jan 25	45.18000 -0.50	46.49	44.81	45.71	87,484
06 Jan 25	45.68000 +1.21	46.20	44.49	44.99	78,292
03 Jan 25	44.47000 +1.77	46.49	42.81	43.00	140,068
02 Jan 25	42.70000 +2.60	43.25	40.17	40.52	109,016
31 Dec 24	40.10000 -0.09	41.80	39.97	40.44	163,633
30 Dec 24	40.19000 +1.23	41.26	38.92	39.00	199,963
27 Dec 24	38.96000 +0.96	39.33	37.75	37.81	185,915
26 Dec 24	38.00000 +0.72	38.54	37.58	37.58	68,112
24 Dec 24	37.28000 -0.86	38.41	37.17	38.00	58,671
23 Dec 24	38.14000 -0.90	39.22	37.69	39.00	60,616
20 Dec 24	39.04000 +2.34	39.87	36.01	36.70	154,597
19 Dec 24	36.70000 +0.70	36.70	35.55	35.60	274,617
18 Dec 24	36.00000 +0.02	36.86	35.21	36.00	139,137
17 Dec 24	35.98000 +0.27	36.34	34.87	35.74	44,283
16 Dec 24	35.71000 -0.76	36.22	35.63	35.72	40,454
13 Dec 24	36.47000 -0.62	37.57	36.23	36.98	28,513
12 Dec 24	37.09000 +0.83	38.00	35.58	36.55	83,206
11 Dec 24	36.26000 +1.20	37.30	35.12	35.27	79,116
10 Dec 24	35.06000 -0.07	35.86	34.94	35.49	46,530
09 Dec 24	35.13500 +0.39	35.49	34.58	34.85	61,729
06 Dec 24	34.74000 -0.32	35.59	34.43	35.59	50,387
05 Dec 24	35.06000 +0.67	35.25	34.05	34.97	105,424
04 Dec 24	34.39000 +0.45	35.05	33.91	34.94	26,887
03 Dec 24	33.94000 -0.23	34.71	33.85	34.03	27,434
02 Dec 24	34.17000 +0.22	34.93	33.47	34.00	97,528
29 Nov 24	33.95000 +1.80	34.00	32.40	32.40	71,727
27 Nov 24	32.15000 -0.36	33.20	32.15	32.78	20,101
26 Nov 24	32.51000 -0.39	33.36	32.41	32.50	34,501
25 Nov 24	32.89600 +1.55	32.90	31.01	31.01	28,664
22 Nov 24	31.35000 +0.35	31.48	30.37	31.00	88,928
21 Nov 24	31.00000 +0.05	32.12	30.75	30.79	22,786
20 Nov 24	30.95000 -0.65	31.50	30.20	31.40	21,026
19 Nov 24	31.60000 -1.11	32.67	31.42	32.44	21,730
18 Nov 24	32.71000 -0.34	33.33	32.08	32.86	40,521
15 Nov 24	33.05000 -0.81	33.95	32.90	33.42	41,546
14 Nov 24	33.86000 +0.23	33.99	33.40	33.90	34,483
13 Nov 24	33.63000 +0.29	33.63	33.05	33.35	29,513
12 Nov 24	33.34000 +0.17	33.64	32.87	33.64	31,779
11 Nov 24	33.17000 -0.63	33.79	32.50	32.99	42,851
08 Nov 24	33.80000 +0.94	34.00	32.30	32.70	83,316
07 Nov 24	32.86000 +0.00	32.95	32.20	32.69	15,412
06 Nov 24	32.86000 +1.76	33.47	31.20	31.20	130,701
05 Nov 24	31.10000 -0.78	31.88	30.94	31.45	27,739
04 Nov 24	31.88000 +0.53	32.50	30.96	30.96	22,538
01 Nov 24	31.35000 -0.64	31.88	30.96	31.52	25,617
31 Oct 24	31.99000 +1.02	32.00	30.50	30.50	28,452
30 Oct 24	30.97000 +0.23	31.00	29.80	30.40	18,527
29 Oct 24	30.74000 +0.00	30.77	30.50	30.50	6,971
28 Oct 24	30.74000 -0.56	31.62	30.10	31.40	67,554
25 Oct 24	31.30000 -0.15	32.00	30.55	31.80	34,064
24 Oct 24	31.45000 -0.41	31.99	30.95	31.99	11,524
23 Oct 24	31.86000 +1.17	32.00	30.52	30.80	48,731
22 Oct 24	30.69000 -0.21	30.87	30.15	30.87	13,125
21 Oct 24	30.90000 +1.40	31.28	29.30	29.49	35,532
18 Oct 24	29.50000 -0.32	30.10	29.29	29.82	49,210
17 Oct 24	29.82000 +0.01	30.15	29.80	29.99	9,334
16 Oct 24	29.81000 +0.00	30.58	29.60	29.62	13,988
15 Oct 24	29.80500 -0.45	30.38	29.56	30.38	40,880
14 Oct 24	30.26000 +0.62	30.95	29.60	29.69	59,038
11 Oct 24	29.64000 -0.17	30.20	29.61	29.88	15,494
10 Oct 24	29.81000 -0.04	30.39	29.51	30.18	9,116
09 Oct 24	29.85000 -1.45	31.00	29.74	30.70	13,570
08 Oct 24	31.30000 +1.09	31.30	29.98	30.10	12,635
07 Oct 24	30.21000 -0.16	30.88	29.65	29.85	10,819
04 Oct 24	30.37000 -1.10	31.80	30.05	31.77	16,646
03 Oct 24	31.47000 -0.43	32.40	31.47	31.95	18,392
02 Oct 24	31.90000 +0.30	32.69	31.58	31.85	22,892
01 Oct 24	31.60000 +1.18	32.60	29.26	30.69	81,820
30 Sep 24	30.42000 -0.07	30.82	29.73	30.30	16,054
27 Sep 24	30.49000 +0.66	30.49	29.83	29.97	10,954
26 Sep 24	29.83000 -0.01	30.75	29.53	29.86	25,483
25 Sep 24	29.84000 -0.30	30.05	29.37	29.95	80,593
24 Sep 24	30.14000 +0.33	30.14	29.42	30.06	8,422
23 Sep 24	29.81000 -0.19	30.05	29.50	29.79	13,162
20 Sep 24	30.00000 +0.00	30.46	29.33	29.68	14,358
19 Sep 24	30.00000 +0.65	30.20	29.19	29.19	139,705
18 Sep 24	29.35000 -0.01	29.50	28.50	29.36	12,982
17 Sep 24	29.36000 +0.72	29.80	28.21	28.60	27,555
16 Sep 24	28.64000 +0.59	29.40	27.95	28.05	87,184
13 Sep 24	28.05000 +0.06	28.62	27.63	27.94	18,523
12 Sep 24	27.99000 -0.71	28.96	27.59	28.44	14,579
11 Sep 24	28.70000 +1.52	29.47	27.01	27.35	43,032
10 Sep 24	27.18000 -1.82	28.99	25.93	28.99	61,424
09 Sep 24	29.00000 +1.68	29.00	26.41	27.13	73,215
06 Sep 24	27.32000 +0.12	27.42	26.53	27.20	5,861
05 Sep 24	27.20000 +0.75	28.40	25.93	26.59	37,912
04 Sep 24	26.45000 +0.07	26.79	25.92	26.11	8,750
03 Sep 24	26.38000 -0.29	26.57	25.92	25.92	19,106
30 Aug 24	26.67000 +0.00	26.82	26.31	26.50	5,855
29 Aug 24	26.67000 -0.20	26.86	26.40	26.63	18,000
28 Aug 24	26.87000 +0.01	27.14	26.57	26.63	8,065
27 Aug 24	26.86000 -0.26	27.08	26.52	26.95	13,748
26 Aug 24	27.12000 -0.25	27.23	26.80	27.17	18,290
23 Aug 24	27.37000 +0.25	27.50	27.07	27.46	9,053
22 Aug 24	27.12000 -0.37	27.62	26.53	27.47	15,220
21 Aug 24	27.49000 -0.27	27.77	27.47	27.77	9,032
20 Aug 24	27.76000 -0.05	27.80	27.25	27.62	39,269
19 Aug 24	27.81000 +0.10	28.00	27.57	27.66	28,078
16 Aug 24	27.71000 -0.33	28.01	27.70	27.88	6,829
15 Aug 24	28.04000 -0.12	28.30	27.80	28.30	21,380
14 Aug 24	28.16000 +0.27	28.27	27.66	27.95	5,439
13 Aug 24	27.89000 -0.26	28.44	27.89	28.14	5,740
12 Aug 24	28.15000 -0.25	28.48	27.85	28.40	39,015
09 Aug 24	28.40000 +1.20	28.40	27.20	27.29	46,518
08 Aug 24	27.20000 +0.25	27.46	27.06	27.33	12,040
07 Aug 24	26.95000 +0.19	27.18	26.76	26.80	11,807
06 Aug 24	26.76000 -0.42	27.18	26.75	27.18	8,926
05 Aug 24	27.18000 -0.83	27.40	26.50	27.24	40,550
02 Aug 24	28.01000 +0.31	28.03	27.36	27.80	95,008
01 Aug 24	27.70000 +1.07	27.85	26.85	27.19	99,358
31 Jul 24	26.63000 -0.25	26.90	26.09	26.09	29,188
30 Jul 24	26.88000 -0.09	27.04	26.74	26.74	8,170
29 Jul 24	26.97000 -0.03	27.00	26.74	27.00	24,519
26 Jul 24	27.00000 -0.08	27.20	26.79	27.05	23,713
25 Jul 24	27.08500 +0.01	27.17	27.00	27.00	12,073
24 Jul 24	27.07000 +0.23	27.20	26.37	26.51	11,425
23 Jul 24	26.84000 +0.28	26.88	26.35	26.60	5,970
22 Jul 24	26.56000 -0.41	27.15	26.54	27.15	7,224
19 Jul 24	26.97000 +0.08	27.18	26.45	26.98	25,926
18 Jul 24	26.89000 +0.14	26.91	26.68	26.74	7,081
17 Jul 24	26.75000 +0.63	26.76	25.92	26.00	119,671
16 Jul 24	26.12000 +0.14	26.20	25.92	25.93	37,664
15 Jul 24	25.98000 +0.06	26.00	25.92	25.92	12,852
12 Jul 24	25.92000 -0.22	26.05	25.83	26.01	12,054
11 Jul 24	26.14000 -0.04	26.16	25.99	26.05	14,398
10 Jul 24	26.18000 +0.08	26.20	25.87	26.02	9,473
09 Jul 24	26.10000 -0.02	26.20	26.00	26.19	7,026
08 Jul 24	26.12500 +0.10	26.20	26.02	26.06	17,213
05 Jul 24	26.02000 -0.18	26.20	26.00	26.00	13,193
03 Jul 24	26.20000 +0.16	26.20	25.90	26.19	8,477
02 Jul 24	26.04000 +0.02	26.18	25.48	26.02	19,117
01 Jul 24	26.02000 +0.08	26.02	25.50	25.79	5,239
28 Jun 24	25.94000 +0.15	26.11	25.51	25.57	28,500
27 Jun 24	25.79000 -0.10	25.80	25.45	25.61	16,603
26 Jun 24	25.89000 +0.16	25.89	25.43	25.61	16,627
25 Jun 24	25.73000 +0.02	26.25	25.38	25.38	11,162
24 Jun 24	25.70980 -0.30	25.93	25.62	25.80	3,492
21 Jun 24	26.01000 -0.30	26.31	25.57	26.31	16,612
20 Jun 24	26.31000 +0.01	26.32	25.71	26.00	28,604
18 Jun 24	26.30000 -0.09	26.50	25.31	26.48	10,706
17 Jun 24	26.39000 +0.24	26.39	25.35	25.54	25,923
14 Jun 24	26.15000 -0.25	26.15	25.51	26.15	26,173
13 Jun 24	26.40000 -0.14	26.53	26.11	26.24	11,973
12 Jun 24	26.53500 -0.07	26.72	26.10	26.72	9,109
11 Jun 24	26.60000 -0.15	27.00	26.27	27.00	17,017
10 Jun 24	26.75000 -0.19	27.03	26.60	27.01	15,471
07 Jun 24	26.94000 -0.05	27.40	26.49	26.49	36,726
06 Jun 24	26.99000 -0.61	27.55	26.33	27.26	28,328
05 Jun 24	27.60000 +2.22	27.90	25.20	25.50	90,489
04 Jun 24	25.38000 -0.62	25.82	25.20	25.75	50,943
03 Jun 24	26.00000 +0.60	26.00	25.40	25.40	45,439
31 May 24	25.40000 +0.00	25.79	25.40	25.40	19,421
30 May 24	25.40000 +0.00	25.48	25.40	25.40	7,431
29 May 24	25.40000 -0.10	25.91	25.40	25.40	16,297
28 May 24	25.50000 -0.03	25.58	25.40	25.45	21,516
24 May 24	25.53000 +0.02	25.53	25.45	25.51	5,496
23 May 24	25.51000 -0.26	25.68	25.45	25.50	11,528
22 May 24	25.77000 +0.24	25.79	25.50	25.75	19,661
21 May 24	25.53000 -0.34	25.99	25.45	25.70	6,411
20 May 24	25.87000 +0.03	26.00	25.63	25.78	15,847
17 May 24	25.84000 +0.09	26.28	25.61	25.72	34,365
16 May 24	25.75000 +0.25	26.00	25.45	25.94	14,742
15 May 24	25.50000 +0.08	25.84	25.40	25.42	11,284
14 May 24	25.42000 -0.12	25.77	25.42	25.44	12,867
13 May 24	25.54170 -0.03	25.68	25.40	25.60	5,409
10 May 24	25.57000 +0.32	25.75	25.20	25.20	14,332
09 May 24	25.25000 -0.54	25.65	25.21	25.65	13,997
08 May 24	25.79000 +0.57	25.79	24.50	25.00	17,317
07 May 24	25.22000 +0.87	25.45	24.65	24.74	24,103
06 May 24	24.35000 -0.45	24.94	24.25	24.25	60,859
03 May 24	24.80000 -0.02	24.98	24.50	24.50	6,322
02 May 24	24.82000 +0.39	24.88	24.20	24.40	18,979
01 May 24	24.43000 -0.07	24.79	24.00	24.51	9,493
30 Apr 24	24.50000 +0.95	24.54	23.41	23.67	51,390
29 Apr 24	23.55000 +0.12	23.75	23.19	23.23	5,266
26 Apr 24	23.43000 -0.06	23.50	23.17	23.50	13,943
25 Apr 24	23.49000 -0.26	23.89	22.94	23.89	12,760
24 Apr 24	23.75000 +0.13	23.95	23.39	23.39	15,937
23 Apr 24	23.62000 -0.01	23.90	23.44	23.60	17,681
22 Apr 24	23.63000 -0.25	24.04	23.53	23.89	47,590
19 Apr 24	23.88000 +0.45	24.00	23.06	23.18	19,959
18 Apr 24	23.43000 -0.21	23.81	23.08	23.43	12,529
17 Apr 24	23.64000 +0.57	23.85	22.35	22.57	24,220
16 Apr 24	23.07000 -0.41	23.40	22.45	23.07	9,519
15 Apr 24	23.48000 -0.14	23.48	23.03	23.35	5,066
12 Apr 24	23.62000 -0.16	23.90	23.35	23.48	9,544
11 Apr 24	23.78000 +0.31	23.78	23.36	23.40	5,973
10 Apr 24	23.47000 +0.21	23.88	22.90	23.13	14,623
09 Apr 24	23.26000 +0.51	23.50	22.76	22.76	17,310
08 Apr 24	22.75000 -0.93	23.59	22.51	23.59	14,949
05 Apr 24	23.68000 +0.00	24.00	23.34	23.34	9,826
04 Apr 24	23.68000 -0.07	24.32	23.33	23.75	21,450
03 Apr 24	23.75000 +0.35	23.92	23.31	23.31	9,628
02 Apr 24	23.40000 -0.44	24.02	23.05	23.05	42,084
01 Apr 24	23.84000 -0.17	24.14	23.47	23.80	74,119
28 Mar 24	24.01000 +0.16	24.10	23.84	23.92	14,985
27 Mar 24	23.85000 +0.73	23.97	23.09	23.15	28,233
26 Mar 24	23.12000 +0.25	23.50	22.59	23.15	26,640
25 Mar 24	22.87000 -0.68	23.23	22.53	23.06	42,065
22 Mar 24	23.55000 +0.61	24.35	22.90	23.00	75,619
21 Mar 24	22.94000 -0.81	23.87	22.94	23.87	95,464
20 Mar 24	23.75000 -0.23	23.98	23.27	23.78	17,798
19 Mar 24	23.98000 -0.19	24.65	22.17	24.00	104,939
18 Mar 24	24.17000 -0.59	25.25	24.04	24.76	49,795
15 Mar 24	24.76000 -0.49	25.23	24.50	25.18	69,701
14 Mar 24	25.25000 -0.08	25.50	24.80	25.44	16,882
13 Mar 24	25.33000 -0.02	25.65	25.20	25.22	33,487
12 Mar 24	25.35000 -0.09	25.80	25.05	25.05	25,823
11 Mar 24	25.44000 +0.04	26.00	25.04	25.26	29,405
08 Mar 24	25.40000 -0.20	25.91	25.40	25.82	38,536
07 Mar 24	25.60000 -0.38	26.20	25.23	26.00	38,921
06 Mar 24	25.98000 +0.23	26.00	25.31	25.50	80,852
05 Mar 24	25.75000 +0.03	25.91	25.01	25.28	21,815
04 Mar 24	25.72000 -0.27	26.00	24.76	26.00	61,465
01 Mar 24	25.99000 -0.06	26.13	25.51	26.05	51,077
29 Feb 24	26.05000 +0.10	26.19	25.66	25.89	38,705
28 Feb 24	25.95000 +0.02	26.20	25.52	25.93	27,328
27 Feb 24	25.93000 -0.06	26.25	24.75	25.00	151,014
26 Feb 24	25.99000 +2.23	26.68	23.05	23.68	225,177
23 Feb 24	23.76000 -0.09	24.20	23.45	23.84	55,528
22 Feb 24	23.85000 +0.81	23.89	23.17	23.52	61,839
21 Feb 24	23.04000 -0.37	23.49	22.80	23.28	61,563
20 Feb 24	23.41000 -0.49	23.85	21.96	23.85	40,350
16 Feb 24	23.90000 +0.02	24.30	23.37	23.90	48,793
15 Feb 24	23.88000 +0.54	23.98	23.01	23.41	34,702
14 Feb 24	23.34000 +0.69	23.59	22.47	22.55	41,129
13 Feb 24	22.65000 -0.05	22.70	22.40	22.41	19,720
12 Feb 24	22.69500 +0.43	22.70	22.12	22.26	59,178
09 Feb 24	22.26000 -0.37	22.79	21.96	22.50	169,081
08 Feb 24	22.63000 +0.67	22.70	21.57	21.70	38,706
07 Feb 24	21.96000 +0.83	22.41	20.40	20.52	109,024
06 Feb 24	21.13000 +0.86	21.27	20.10	20.15	137,459
05 Feb 24	20.27000 +0.09	20.29	19.95	20.10	38,147
02 Feb 24	20.18000 +0.14	20.20	19.75	19.97	81,368
01 Feb 24	20.04000 +0.59	20.30	19.40	19.40	45,677
31 Jan 24	19.45000 +0.37	19.50	19.00	19.00	16,426
30 Jan 24	19.08000 +0.01	19.09	18.64	18.64	41,671
29 Jan 24	19.07000 -0.28	19.30	19.07	19.25	20,377
26 Jan 24	19.35000 +0.19	19.38	19.04	19.04	7,513
25 Jan 24	19.16000 -0.19	19.44	18.74	19.13	14,826
24 Jan 24	19.35000 -0.03	19.38	18.83	19.18	30,376
23 Jan 24	19.38000 +0.10	19.45	18.94	19.28	25,865
22 Jan 24	19.28000 -0.05	19.45	18.92	19.40	14,891
19 Jan 24	19.33000 +0.30	19.37	18.57	18.67	10,606
18 Jan 24	19.03000 -0.05	19.30	19.00	19.00	13,907
17 Jan 24	19.08500 +0.38	19.08	18.67	18.71	14,430
16 Jan 24	18.71000 -0.50	19.33	18.62	18.91	8,373
12 Jan 24	19.21000 +0.16	19.66	18.83	19.05	20,349
11 Jan 24	19.05000 -0.48	19.46	19.05	19.44	6,934
10 Jan 24	19.53000 +0.56	19.74	18.83	18.85	13,664
09 Jan 24	18.97000 +0.08	19.10	18.50	19.07	10,586
08 Jan 24	18.89000 -0.21	19.19	18.60	19.01	18,979
05 Jan 24	19.10000 +0.10	19.29	18.80	19.29	13,803
04 Jan 24	19.00000 -0.39	19.53	18.50	19.25	40,764
03 Jan 24	19.39000 -0.05	19.43	19.04	19.25	23,182
02 Jan 24	19.44000 -0.26	19.71	19.10	19.65	28,741
29 Dec 23	19.70000 +0.25	19.80	19.43	19.50	20,639
28 Dec 23	19.45000 -0.15	19.57	19.25	19.25	18,689
27 Dec 23	19.60000 -0.10	19.74	19.31	19.56	33,953
26 Dec 23	19.70000 -0.21	19.98	19.51	19.98	16,534
22 Dec 23	19.91000 -0.21	20.32	19.70	20.00	55,151
21 Dec 23	20.12000 +0.15	20.40	19.54	19.55	40,381
20 Dec 23	19.97000 +0.46	20.05	19.19	19.19	48,929
19 Dec 23	19.51000 +0.00	19.84	19.35	19.42	19,606
18 Dec 23	19.51000 -0.25	19.56	19.27	19.44	23,888
15 Dec 23	19.76000 +0.06	19.81	19.33	19.80	47,541
14 Dec 23	19.70000 -0.07	19.95	19.60	19.60	36,348
13 Dec 23	19.77000 -0.21	20.02	19.53	19.71	14,562
12 Dec 23	19.98000 +0.19	20.08	19.50	19.63	86,552
11 Dec 23	19.79000 -0.34	20.10	19.65	19.71	41,785
08 Dec 23	20.13000 -0.01	20.69	19.67	19.96	140,403
07 Dec 23	20.14000 +0.15	20.27	19.76	19.76	27,802
06 Dec 23	19.99000 +0.03	20.10	19.75	19.80	36,059
05 Dec 23	19.96000 +0.26	20.21	19.60	19.70	39,806
04 Dec 23	19.70000 -0.40	20.08	19.70	19.70	60,540
01 Dec 23	20.10000 +0.03	20.25	19.90	19.98	57,399
30 Nov 23	20.07000 +0.30	20.35	19.70	19.70	54,618
29 Nov 23	19.77000 -0.23	20.00	19.70	19.80	17,364
28 Nov 23	20.00000 +0.00	20.00	19.80	20.00	14,905
27 Nov 23	20.00000 +0.10	20.10	19.70	19.96	28,399
24 Nov 23	19.90000 +0.29	20.20	19.70	19.85	14,870
22 Nov 23	19.61000 -0.52	20.24	19.50	19.82	59,951
21 Nov 23	20.13000 -0.68	20.60	19.74	20.21	149,734
20 Nov 23	20.81000 +0.94	21.00	19.45	20.53	173,427
17 Nov 23	19.87000 +0.17	20.00	18.76	18.76	68,686
16 Nov 23	19.70000 -0.24	19.98	19.09	19.50	47,987
15 Nov 23	19.94000 +0.34	20.26	19.04	20.00	85,374
14 Nov 23	19.60000 +1.34	19.76	17.72	17.72	70,815
13 Nov 23	18.26000 +0.51	18.26	17.11	17.40	65,694
10 Nov 23	17.75000 +0.30	17.75	16.65	17.10	37,044
09 Nov 23	17.45000 +1.03	17.60	16.30	16.40	24,051
08 Nov 23	16.42000 -0.43	17.00	15.83	16.37	40,509
07 Nov 23	16.85000 -0.05	16.98	16.51	16.57	34,258
06 Nov 23	16.90000 -0.11	17.05	16.02	16.83	56,849
03 Nov 23	17.01000 +0.17	17.01	16.50	16.52	56,182
02 Nov 23	16.84000 +1.11	16.99	15.10	15.51	142,662
01 Nov 23	15.73000 +0.01	15.90	15.41	15.41	140,533
31 Oct 23	15.72000 +0.00	16.00	15.34	15.34	20,199
30 Oct 23	15.72000 -0.29	16.98	15.50	15.99	45,909
27 Oct 23	16.01000 -0.74	16.99	16.01	16.51	204,584
26 Oct 23	16.75000 -0.19	17.35	16.60	16.75	11,740
25 Oct 23	16.94000 +0.05	17.40	16.74	17.40	193,745
24 Oct 23	16.89000 -0.10	17.15	16.51	17.01	20,057
23 Oct 23	16.99000 +0.14	17.20	16.50	16.65	44,585
20 Oct 23	16.85000 +0.80	17.39	15.76	15.76	35,573
19 Oct 23	16.05000 +1.05	16.15	14.85	15.50	167,454
18 Oct 23	15.00000 +0.00	15.18	14.90	15.02	68,694
17 Oct 23	15.00000 -0.47	15.25	14.50	15.19	278,117
16 Oct 23	15.47000 -0.50	16.00	15.06	15.88	246,216
13 Oct 23	15.97000 -1.60	17.28	15.89	17.28	259,963
12 Oct 23	17.57000 -0.04	18.77	17.29	18.41	169,517
11 Oct 23	17.61000 -0.79	19.03	17.55	18.76	73,928
10 Oct 23	18.40000 -0.77	19.00	17.50	19.00	40,803
09 Oct 23	19.17000 +0.67	20.50	18.90	20.41	114,468
06 Oct 23	18.50000 -0.80	20.20	18.19	20.00	138,322
05 Oct 23	19.30000 +0.68	20.41	18.65	19.45	35,549
04 Oct 23	18.62000 -1.38	20.02	18.62	20.01	17,523
03 Oct 23	20.00000 -0.36	21.10	20.00	20.87	19,870
02 Oct 23	20.36000 +0.86	20.90	19.56	19.56	60,518
29 Sep 23	19.50000 +0.16	19.80	19.50	19.54	21,588
28 Sep 23	19.34000 +0.16	19.35	18.85	19.00	13,967
27 Sep 23	19.18000 +0.08	19.18	18.60	18.60	6,138
26 Sep 23	19.10000 +0.11	19.28	18.37	19.12	39,986
25 Sep 23	18.99000 -0.01	19.08	18.75	18.90	27,543
22 Sep 23	19.00000 -0.30	19.35	19.00	19.14	10,369
21 Sep 23	19.30000 +0.00	19.40	19.07	19.07	9,815
20 Sep 23	19.30000 +0.50	19.75	18.65	18.65	11,550
19 Sep 23	18.80000 -0.50	19.50	18.80	19.20	23,762
18 Sep 23	19.30000 +0.05	19.30	18.68	18.94	10,536
15 Sep 23	19.25000 +0.01	19.35	18.52	18.52	48,654
14 Sep 23	19.24000 -0.01	19.24	18.71	18.71	35,850
13 Sep 23	19.25000 +2.67	19.85	18.13	19.42	156,977
12 Sep 23	16.58000 +0.06	16.74	16.50	16.50	7,523
11 Sep 23	16.52000 -0.26	16.73	16.50	16.51	5,630
08 Sep 23	16.78000 +0.23	16.79	16.50	16.50	11,553
07 Sep 23	16.55000 +0.17	16.69	16.12	16.24	8,886
06 Sep 23	16.38000 +0.21	16.40	16.10	16.14	8,715
05 Sep 23	16.17000 -0.08	16.22	16.06	16.06	13,367
01 Sep 23	16.25010 -0.62	16.53	16.10	16.53	7,681
31 Aug 23	16.87000 +0.67	17.14	15.88	16.13	32,970
30 Aug 23	16.20000 +0.04	16.55	16.13	16.45	21,681
29 Aug 23	16.16000 -0.01	16.29	16.00	16.08	13,028
28 Aug 23	16.17000 +0.08	16.80	16.00	16.02	8,508
25 Aug 23	16.09000 -0.22	16.50	16.01	16.16	3,587
24 Aug 23	16.31000 -0.28	16.50	16.24	16.36	11,379
23 Aug 23	16.59000 +0.19	16.59	16.35	16.58	2,617
22 Aug 23	16.40000 +0.06	16.99	16.26	16.26	6,363
21 Aug 23	16.34000 +0.11	16.64	16.10	16.12	8,009
18 Aug 23	16.23000 -0.18	16.56	16.13	16.23	28,196
17 Aug 23	16.41000 -0.18	16.59	16.41	16.59	15,724
16 Aug 23	16.59000 -0.49	16.97	16.58	16.97	28,079
15 Aug 23	17.08000 -0.04	17.23	16.78	17.23	9,849
14 Aug 23	17.12000 -0.27	17.60	17.12	17.21	23,007
11 Aug 23	17.39000 +0.00	17.50	17.15	17.39	4,647
10 Aug 23	17.39000 -0.04	17.45	17.35	17.39	8,518
09 Aug 23	17.43000 +0.25	18.30	17.15	17.39	41,814
08 Aug 23	17.18000 +0.03	17.40	17.16	17.25	11,079
07 Aug 23	17.15000 -0.06	17.20	17.11	17.11	2,836
04 Aug 23	17.21000 +0.05	17.47	17.15	17.30	35,699
03 Aug 23	17.16000 +0.00	17.40	16.76	17.40	42,504
02 Aug 23	17.16000 +0.26	17.70	16.87	17.00	23,254
01 Aug 23	16.90000 -1.02	17.94	15.31	17.94	68,744
31 Jul 23	17.92000 -0.07	18.00	17.70	18.00	87,529
28 Jul 23	17.99000 +0.09	18.00	17.92	18.00	14,858
27 Jul 23	17.90000 +0.14	17.97	17.75	17.93	17,920
26 Jul 23	17.76000 -0.14	18.00	17.76	17.91	5,794
25 Jul 23	17.90000 -0.15	18.05	17.88	18.02	29,269
24 Jul 23	18.05000 +0.05	18.40	18.02	18.02	97,046
21 Jul 23	18.00000 -0.99	18.89	18.00	18.61	411,449
20 Jul 23	18.99000 -0.17	19.10	18.85	18.88	22,772
19 Jul 23	19.16000 -0.15	19.26	18.85	19.16	26,466
18 Jul 23	19.31000 +0.05	19.36	19.17	19.17	18,675
17 Jul 23	19.26000 -0.11	19.43	19.11	19.43	15,376
14 Jul 23	19.37000 -0.24	19.59	19.25	19.34	13,580
13 Jul 23	19.61000 +0.30	20.00	19.27	19.31	16,244
12 Jul 23	19.31000 +0.01	19.33	19.15	19.15	14,934
11 Jul 23	19.30000 +0.05	19.60	19.24	19.24	9,632
10 Jul 23	19.25000 -0.31	19.48	19.18	19.25	7,313
07 Jul 23	19.56000 +0.29	19.56	19.19	19.19	21,716
06 Jul 23	19.27000 +0.00	19.35	19.15	19.26	19,644
05 Jul 23	19.27000 -0.43	19.68	19.21	19.50	76,440
03 Jul 23	19.70000 -0.74	20.44	19.37	20.44	14,222
30 Jun 23	20.44000 +0.89	20.50	19.42	19.51	33,500
29 Jun 23	19.55000 +0.30	19.59	19.13	19.13	28,313
28 Jun 23	19.25000 +0.00	19.34	19.12	19.21	13,433
27 Jun 23	19.25000 -0.25	19.34	19.14	19.32	11,974
26 Jun 23	19.50000 +0.39	19.57	19.20	19.25	10,139
23 Jun 23	19.11000 -0.23	19.64	19.09	19.24	18,211
22 Jun 23	19.34000 -0.41	19.74	19.25	19.74	57,912
21 Jun 23	19.75000 -0.47	19.95	19.02	19.94	34,352
20 Jun 23	20.22000 -0.78	20.68	19.62	20.59	30,071
16 Jun 23	21.00000 +0.69	21.03	20.30	20.33	73,408
15 Jun 23	20.31000 +0.02	20.60	20.15	20.31	104,872
14 Jun 23	20.29000 -0.21	20.85	19.90	20.83	276,239
13 Jun 23	20.50000 -0.58	21.60	20.03	21.54	105,379
12 Jun 23	21.08000 +0.55	21.15	20.25	20.31	46,703
09 Jun 23	20.53000 +0.83	20.74	19.69	19.70	54,501
08 Jun 23	19.70000 +0.03	19.77	19.60	19.77	9,066
07 Jun 23	19.67000 +0.11	19.80	19.36	19.36	11,405
06 Jun 23	19.56000 +0.15	19.74	19.24	19.24	34,720
05 Jun 23	19.41000 +0.55	19.53	18.60	18.88	43,562
02 Jun 23	18.86000 -0.34	19.38	18.60	19.20	170,001
01 Jun 23	19.20000 +0.06	19.31	18.97	19.00	71,313
31 May 23	19.14000 +0.35	19.32	18.95	19.00	65,499
30 May 23	18.79000 -0.65	19.35	18.74	19.15	282,703
26 May 23	19.44000 +0.12	19.72	19.33	19.47	10,605
25 May 23	19.32000 +0.01	19.49	19.21	19.40	33,381
24 May 23	19.31000 +0.11	19.50	19.22	19.25	21,885
23 May 23	19.20000 +0.09	19.50	19.16	19.21	12,332
22 May 23	19.11000 +0.31	19.39	19.11	19.21	31,752
19 May 23	18.80000 -0.45	19.46	18.80	19.33	7,008
18 May 23	19.25000 -0.06	19.55	19.20	19.55	7,953
17 May 23	19.31000 -0.38	19.98	19.09	19.78	103,266
16 May 23	19.69000 +0.54	19.75	19.26	19.40	24,008
15 May 23	19.15000 +0.49	19.48	18.76	19.44	209,070
12 May 23	18.66000 -0.54	19.49	18.50	19.40	106,278
11 May 23	19.20000 +0.57	19.64	19.20	19.39	80,228
10 May 23	18.63000 -0.59	19.90	17.80	19.50	344,037
09 May 23	19.22000 -0.13	19.69	19.01	19.45	24,064
08 May 23	19.35000 +0.35	19.68	19.22	19.45	24,876
05 May 23	19.00000 -0.04	19.20	18.69	19.05	10,786
04 May 23	19.04000 +0.29	19.45	18.83	18.83	46,651
03 May 23	18.75000 +0.45	20.05	18.40	18.40	38,736
02 May 23	18.30000 -0.91	19.80	17.51	19.79	66,663
01 May 23	19.21000 -0.65	20.05	19.01	19.50	33,437
28 Apr 23	19.86000 +0.06	19.88	18.42	19.71	162,154
27 Apr 23	19.80000 +0.64	19.98	19.31	19.69	24,196
26 Apr 23	19.16000 -0.21	19.88	19.05	19.83	11,659
25 Apr 23	19.37000 -0.20	19.70	18.87	18.87	56,162
24 Apr 23	19.57000 -0.43	20.09	18.98	19.85	58,268
21 Apr 23	20.00000 -0.21	20.50	19.53	20.47	21,660
20 Apr 23	20.21000 +0.24	20.71	19.59	19.66	23,860
19 Apr 23	19.97000 -0.66	20.74	19.97	20.69	110,310
18 Apr 23	20.63000 +1.13	21.48	19.60	19.88	187,875
17 Apr 23	19.50000 +0.66	19.91	18.99	19.00	73,486
14 Apr 23	18.84000 +0.17	19.00	18.65	19.00	51,994
13 Apr 23	18.67430 +0.29	19.85	18.48	18.48	142,160
12 Apr 23	18.38000 +0.38	18.83	18.00	18.00	95,555
11 Apr 23	18.00000 +0.06	18.20	17.91	17.91	35,598
10 Apr 23	17.94000 +0.09	17.94	17.66	17.66	10,918
06 Apr 23	17.85000 -0.14	18.13	17.62	17.86	12,036
05 Apr 23	17.99000 -0.01	18.02	17.75	17.88	9,307
04 Apr 23	18.00000 +0.07	18.19	17.55	17.93	66,791
03 Apr 23	17.93330 +0.21	18.12	17.82	18.05	64,243
31 Mar 23	17.72000 +0.02	17.86	17.40	17.70	189,628
30 Mar 23	17.70000 +0.21	17.80	17.50	17.65	37,364
29 Mar 23	17.49000 +0.22	17.86	17.20	17.20	154,063
28 Mar 23	17.27500 +0.02	17.38	17.00	17.06	135,387
27 Mar 23	17.25000 -0.25	17.50	17.25	17.50	18,820
24 Mar 23	17.50000 -0.42	17.80	17.02	17.49	69,418
23 Mar 23	17.92000 +1.41	17.92	16.52	16.60	51,206
22 Mar 23	16.51000 +0.06	17.00	16.32	16.35	24,253
21 Mar 23	16.45000 +0.40	16.62	15.59	15.59	29,731
20 Mar 23	16.05500 +0.74	16.09	15.41	15.41	16,212
17 Mar 23	15.31000 -0.69	15.70	15.11	15.50	20,670
16 Mar 23	16.00000 +1.00	16.00	14.52	14.76	41,103
15 Mar 23	15.00000 -0.15	15.30	14.52	14.88	42,733
14 Mar 23	15.15000 -0.55	15.66	14.44	15.62	135,098
13 Mar 23	15.70000 -0.46	16.05	15.65	15.71	48,827
10 Mar 23	16.16000 -0.84	17.19	15.46	17.10	108,727
09 Mar 23	17.00000 -1.09	18.06	16.52	17.86	81,762
08 Mar 23	18.09000 +0.18	18.09	16.30	16.56	63,945
07 Mar 23	17.90500 +0.27	18.50	17.26	17.75	40,292
06 Mar 23	17.63500 +0.14	17.99	16.91	17.38	8,275
03 Mar 23	17.50000 -0.23	18.27	17.25	17.73	75,663
02 Mar 23	17.72500 -0.61	18.27	17.70	18.13	106,279
01 Mar 23	18.33500 +0.70	18.50	17.50	17.50	56,122
28 Feb 23	17.63000 +0.13	18.25	17.52	17.92	32,822
27 Feb 23	17.50000 +0.25	18.25	17.00	17.13	15,581
24 Feb 23	17.25000 -0.28	17.93	17.00	17.50	9,644
23 Feb 23	17.52750 -0.72	18.69	17.50	18.00	13,287
22 Feb 23	18.25000 +0.27	18.75	18.00	18.45	16,412
21 Feb 23	17.97500 +0.50	18.70	17.25	17.25	36,438
17 Feb 23	17.47500 -0.52	17.75	17.13	17.75	40,061
16 Feb 23	18.00000 -1.69	19.25	17.50	19.00	95,207
15 Feb 23	19.68750 -0.56	19.93	19.15	19.50	32,624
14 Feb 23	20.25000 -0.37	20.88	19.63	20.75	118,225
13 Feb 23	20.62000 +0.94	20.97	20.00	20.50	130,974
10 Feb 23	19.68000 +0.18	20.25	18.75	19.70	118,181
09 Feb 23	19.50000 +1.00	20.00	17.88	17.90	121,213
08 Feb 23	18.50000 +2.09	18.91	16.41	16.41	132,532
07 Feb 23	16.41000 +0.41	16.75	15.25	15.75	58,019
06 Feb 23	16.00000 +0.74	16.40	14.25	14.68	86,077
03 Feb 23	15.26250 +0.26	15.75	14.32	14.63	69,983
02 Feb 23	15.00000 +0.00	15.38	14.25	14.69	59,465
01 Feb 23	15.00000 +2.44	15.75	12.15	12.38	134,387
31 Jan 23	12.56250 +0.06	12.75	12.15	12.75	7,123
30 Jan 23	12.50000 -0.55	13.05	12.13	12.45	44,085
27 Jan 23	13.05250 -0.70	14.00	12.00	13.55	91,583
26 Jan 23	13.75000 -0.50	14.25	13.75	14.19	55,336
25 Jan 23	14.25000 +0.13	14.25	13.55	14.00	34,934
24 Jan 23	14.12500 +0.38	14.13	13.50	13.55	28,375
23 Jan 23	13.75000 +0.09	14.00	13.63	13.98	15,481
20 Jan 23	13.65750 -0.34	14.35	13.27	13.27	17,623
19 Jan 23	13.99750 -0.25	14.32	13.03	14.00	35,354
18 Jan 23	14.25000 -0.13	14.50	14.00	14.00	28,629
17 Jan 23	14.37500 -0.13	14.50	13.88	14.00	56,245
13 Jan 23	14.50000 +0.50	14.50	13.28	13.75	44,493
12 Jan 23	14.00000 +1.00	14.00	12.75	13.05	35,267
11 Jan 23	13.00000 +0.05	13.12	12.30	12.30	51,752
10 Jan 23	12.95000 +0.43	12.95	12.38	12.50	13,943
09 Jan 23	12.52500 +0.44	12.82	12.00	12.13	310,919
06 Jan 23	12.08750 +0.06	12.25	11.75	12.00	11,123
05 Jan 23	12.02500 -0.22	12.25	12.00	12.00	30,377
04 Jan 23	12.25000 -0.75	12.58	11.69	12.50	29,966
03 Jan 23	13.00000 +0.75	13.00	10.63	11.73	43,874
30 Dec 22	12.25000 +0.00	12.25	11.50	11.50	16,677
29 Dec 22	12.25000 -0.44	12.51	12.00	12.28	218,010
28 Dec 22	12.68750 +0.19	12.90	12.25	12.25	22,436
27 Dec 22	12.50000 +0.92	12.63	11.50	11.57	30,320
23 Dec 22	11.58000 +0.08	15.00	11.25	11.50	53,261
22 Dec 22	11.50250 +0.25	11.74	11.13	11.13	6,201
21 Dec 22	11.25000 -0.25	11.75	10.84	11.75	28,725
20 Dec 22	11.49750 +0.14	12.00	10.76	11.13	33,746
19 Dec 22	11.35500 -0.40	12.00	10.76	11.25	16,304
16 Dec 22	11.75000 +1.23	12.25	11.28	11.50	17,491
15 Dec 22	10.52500 -2.48	13.00	10.52	12.75	60,471
14 Dec 22	13.00000 -0.50	13.74	13.00	13.25	11,487
13 Dec 22	13.50000 -0.25	13.78	13.25	13.25	108,371
12 Dec 22	13.75000 +0.70	14.50	13.00	13.03	17,269
09 Dec 22	13.05250 -1.52	15.50	11.75	14.05	63,466
08 Dec 22	14.57000 -0.43	15.00	14.26	14.26	17,228
07 Dec 22	15.00000 +0.00	15.00	14.50	14.50	70,182
06 Dec 22	15.00000 +0.00	15.07	14.62	15.00	65,586
05 Dec 22	15.00000 +0.00	15.15	14.53	15.00	43,141
02 Dec 22	15.00000 +0.00	15.07	14.50	14.50	73,603
01 Dec 22	15.00000 +0.00	15.37	14.50	15.00	76,570
30 Nov 22	15.00000 +0.00	15.12	14.38	15.00	183,902
29 Nov 22	15.00000 +0.00	15.13	14.26	15.00	136,781
28 Nov 22	15.00000 -0.24	15.02	13.78	14.75	141,000
25 Nov 22	15.24500 +3.62	15.48	14.05	15.03	350,188
23 Nov 22	11.62500 +0.38	12.00	11.25	11.38	30,493
22 Nov 22	11.25000 +0.25	11.38	10.50	10.50	17,945
21 Nov 22	11.00000 +0.13	11.13	10.50	10.50	20,784
18 Nov 22	10.87500 +1.00	11.06	10.00	10.20	31,473
17 Nov 22	9.87500 +0.07	10.38	9.75	9.75	1,383
16 Nov 22	9.80750 -0.87	11.00	9.76	10.50	8,262
15 Nov 22	10.67500 +0.67	10.75	9.60	9.60	14,466
14 Nov 22	10.00250 +0.13	10.25	9.88	9.88	4,979
11 Nov 22	9.87500 +0.50	10.24	9.25	10.00	16,922
10 Nov 22	9.37750 -0.12	10.00	9.25	10.00	9,863
09 Nov 22	9.50000 -0.05	9.60	9.00	9.18	6,102
08 Nov 22	9.55000 -0.45	10.50	9.27	10.00	6,820
07 Nov 22	10.00000 +0.75	10.06	8.80	8.93	4,747
04 Nov 22	9.25000 -0.50	10.00	8.50	9.50	6,893
03 Nov 22	9.75000 +0.39	10.05	9.00	9.00	12,539
02 Nov 22	9.36250 +0.61	10.25	9.19	9.50	53,864
01 Nov 22	8.75000 +0.98	9.00	7.80	7.80	12,597
31 Oct 22	7.77500 +0.24	8.38	7.75	7.75	4,319
28 Oct 22	7.53250 -0.14	8.22	7.50	7.96	5,151
27 Oct 22	7.67500 +0.04	8.00	7.68	7.75	2,378
26 Oct 22	7.63750 -0.06	7.89	7.53	7.88	1,439
25 Oct 22	7.70000 -0.05	8.75	7.50	8.75	11,138
24 Oct 22	7.75000 -0.75	7.97	7.63	7.97	11,810
21 Oct 22	8.49750 +0.20	8.63	7.97	8.25	6,852
20 Oct 22	8.30000 -0.38	8.75	7.45	8.51	25,895
19 Oct 22	8.68250 -0.27	9.50	8.68	9.50	12,391
18 Oct 22	8.95000 +0.45	9.00	8.65	8.70	6,156
17 Oct 22	8.50000 +0.17	8.73	8.35	8.35	1,089
14 Oct 22	8.33000 -0.02	8.50	8.33	8.33	10,139
13 Oct 22	8.35000 -0.05	9.13	8.26	9.13	16,934
12 Oct 22	8.39500 +0.08	8.69	8.13	8.32	10,730
11 Oct 22	8.31250 -0.01	8.73	8.31	8.31	8,280
10 Oct 22	8.32500 -0.35	8.75	8.26	8.50	12,077
07 Oct 22	8.67000 -0.53	9.20	8.55	9.20	12,802
06 Oct 22	9.20250 +0.45	9.25	8.55	9.25	10,259
05 Oct 22	8.75000 -0.33	9.25	8.50	9.25	18,109
04 Oct 22	9.07750 +0.82	9.18	8.25	8.38	47,883
03 Oct 22	8.25250 +0.25	8.62	8.01	8.01	15,993
30 Sep 22	8.00000 -0.40	8.74	8.00	8.38	22,432
29 Sep 22	8.40250 -0.41	8.98	8.39	8.81	11,781
28 Sep 22	8.81250 +0.26	8.98	8.25	8.50	32,777
27 Sep 22	8.55500 -0.32	9.35	8.56	8.87	8,653
26 Sep 22	8.87500 -0.42	9.25	8.63	8.88	17,067
23 Sep 22	9.29750 +0.05	9.63	8.84	9.63	35,021
22 Sep 22	9.25000 -0.05	9.43	9.10	9.25	16,032
21 Sep 22	9.30000 -0.32	9.75	9.25	9.75	27,493
20 Sep 22	9.62500 -0.55	10.06	9.38	10.00	49,818
19 Sep 22	10.17750 +1.18	10.24	9.76	9.97	25,592
16 Sep 22	9.00250 -2.00	11.00	9.00	10.98	82,666
15 Sep 22	11.00000 +0.31	11.00	10.52	10.76	17,973
14 Sep 22	10.69250 +0.01	11.00	10.40	10.40	9,813
13 Sep 22	10.68250 -0.69	11.46	10.25	11.46	33,664
12 Sep 22	11.37500 +1.05	11.51	10.20	10.36	60,378
09 Sep 22	10.32750 +0.25	10.33	10.07	10.32	27,693
08 Sep 22	10.07500 +0.02	10.45	10.05	10.07	14,929
07 Sep 22	10.05000 -0.10	10.56	10.03	10.07	39,720
06 Sep 22	10.14500 -0.38	10.90	10.03	10.50	34,296
02 Sep 22	10.52250 -0.13	10.97	10.50	10.75	19,486
01 Sep 22	10.65000 -0.35	11.00	10.55	10.89	15,343
31 Aug 22	11.00000 -0.16	11.44	10.88	11.25	16,276
30 Aug 22	11.15500 -0.16	11.50	11.13	11.48	13,503
29 Aug 22	11.31250 -0.19	11.75	11.27	11.50	5,925
26 Aug 22	11.50000 -0.13	11.75	11.39	11.50	15,275
25 Aug 22	11.62500 +0.07	11.68	11.38	11.38	9,389
24 Aug 22	11.55253 -0.15	11.75	11.50	11.75	18,149
23 Aug 22	11.70000 +0.03	11.75	11.38	11.75	84,483
22 Aug 22	11.67000 -0.06	11.75	11.38	11.38	17,942
19 Aug 22	11.72500 -0.02	11.82	11.50	11.60	38,687
18 Aug 22	11.75000 +0.12	11.85	11.63	11.63	23,674
17 Aug 22	11.62750 -0.12	11.75	11.50	11.50	28,051
16 Aug 22	11.75000 +0.13	11.75	11.38	11.75	15,669
15 Aug 22	11.62250 -0.23	11.99	11.50	11.88	25,262
12 Aug 22	11.85000 +0.10	12.25	11.50	12.25	112,585
11 Aug 22	11.75250 -0.59	12.35	11.75	12.35	55,574
10 Aug 22	12.34500 +0.69	12.35	11.50	11.63	36,714
09 Aug 22	11.65250 -0.23	11.99	11.51	11.80	33,967
08 Aug 22	11.88750 -0.32	12.17	11.75	11.75	38,608
05 Aug 22	12.20750 +0.08	12.50	11.75	11.75	43,836
04 Aug 22	12.12500 +0.32	12.99	11.80	12.63	160,314
03 Aug 22	11.80000 +0.47	11.88	11.32	11.32	28,423
02 Aug 22	11.33000 -0.12	11.55	11.31	11.45	28,633
01 Aug 22	11.44750 -0.65	11.69	11.18	11.25	16,073
29 Jul 22	12.10000 +0.95	12.10	11.00	11.23	26,776
28 Jul 22	11.15000 +0.01	11.26	10.75	10.85	26,032
27 Jul 22	11.13952 -0.12	11.26	10.88	10.88	16,875
26 Jul 22	11.26250 +0.01	11.37	10.76	11.13	31,506
25 Jul 22	11.24750 +0.00	11.44	11.05	11.25	19,008
22 Jul 22	11.25000 -0.38	11.68	10.45	11.34	83,982
21 Jul 22	11.62500 -0.18	12.24	11.50	11.50	25,900
20 Jul 22	11.80000 -0.45	12.00	11.50	11.50	24,441
19 Jul 22	12.25000 +0.55	12.25	11.39	11.39	58,754
18 Jul 22	11.70500 +0.00	11.75	11.26	11.26	39,133
15 Jul 22	11.70250 +0.57	11.82	11.09	11.74	58,431
14 Jul 22	11.13000 +0.04	11.14	10.88	10.88	40,500
13 Jul 22	11.09000 +0.34	11.10	10.88	10.88	32,413
12 Jul 22	10.75000 -0.38	11.10	10.75	11.00	41,105
11 Jul 22	11.12500 +0.01	11.23	10.95	10.95	78,672
08 Jul 22	11.12000 +0.07	11.21	11.00	11.05	24,776
07 Jul 22	11.05000 -0.15	11.21	11.00	11.04	41,039
06 Jul 22	11.20000 +0.08	11.38	11.00	11.14	76,648
05 Jul 22	11.12500 -0.15	11.50	11.13	11.25	43,016
01 Jul 22	11.27500 -0.22	11.61	11.13	11.28	32,323
30 Jun 22	11.50000 -0.09	11.71	11.25	11.50	30,553
29 Jun 22	11.59250 +0.18	11.72	11.26	11.42	44,726
28 Jun 22	11.41750 -0.09	11.62	11.28	11.61	35,540
27 Jun 22	11.50250 -0.38	11.87	11.50	11.60	35,931
24 Jun 22	11.88250 +0.17	12.00	11.51	11.75	41,468
23 Jun 22	11.71000 +0.21	11.71	11.28	11.50	68,199
22 Jun 22	11.50000 -0.25	11.64	11.25	11.25	71,134
21 Jun 22	11.75000 +0.29	11.80	11.31	11.31	50,067
17 Jun 22	11.46000 +0.12	11.46	11.25	11.34	90,207
16 Jun 22	11.33750 -0.49	11.57	11.25	11.50	247,051
15 Jun 22	11.82750 +0.10	12.09	11.50	11.50	55,732
14 Jun 22	11.73000 -0.28	12.28	10.26	12.22	151,935
13 Jun 22	12.01250 -0.70	12.34	12.01	12.13	74,219
10 Jun 22	12.71000 +0.03	13.00	12.50	12.53	98,881
09 Jun 22	12.67750 -0.32	13.00	12.53	12.81	31,240
08 Jun 22	13.00000 +0.63	13.75	12.25	12.38	321,057
07 Jun 22	12.37500 +0.17	12.39	12.03	12.14	34,668
06 Jun 22	12.20668 -0.54	12.75	12.13	12.60	34,752
03 Jun 22	12.75000 +0.41	12.75	12.05	12.15	35,220
02 Jun 22	12.33500 +0.09	12.50	12.12	12.12	35,724
01 Jun 22	12.25000 +0.10	12.82	12.03	12.82	54,214
31 May 22	12.15000 -0.85	13.38	12.02	12.88	117,342
27 May 22	13.00000 +0.75	13.38	12.01	12.49	254,581
26 May 22	12.25000 +0.35	12.38	11.63	11.70	86,147
25 May 22	11.90000 +0.00	12.00	11.50	11.75	73,628
24 May 22	11.90000 -0.10	12.08	11.50	11.88	65,355
23 May 22	12.00000 -0.25	12.35	11.90	12.18	65,129
20 May 22	12.25000 -0.10	12.44	12.18	12.35	107,458
19 May 22	12.34500 -0.28	12.48	12.00	12.15	58,970
18 May 22	12.62250 +0.02	12.62	12.13	12.50	92,336
17 May 22	12.60000 +0.34	12.63	12.26	12.63	96,485
16 May 22	12.26000 +0.59	12.50	11.75	11.75	75,740
13 May 22	11.67250 +0.46	11.95	11.47	11.84	69,110
12 May 22	11.21250 -0.82	11.93	10.66	11.93	343,419
11 May 22	12.03250 -0.27	12.50	11.95	12.25	104,023
10 May 22	12.30500 +0.05	13.25	12.28	12.84	140,738
09 May 22	12.25000 -2.01	13.75	12.25	13.75	337,764
06 May 22	14.25500 -0.34	14.50	14.00	14.50	122,484
05 May 22	14.60000 -0.43	15.14	14.50	15.05	148,474
04 May 22	15.02750 -0.75	15.71	14.52	15.38	266,498
03 May 22	15.77750 -0.27	16.33	15.27	16.25	302,150
02 May 22	16.05250 -0.86	16.39	15.50	16.39	138,240
29 Apr 22	16.91250 +0.59	17.00	15.63	15.78	314,175
28 Apr 22	16.32250 +1.50	16.50	15.00	15.00	403,426
27 Apr 22	14.82500 -0.17	14.86	14.42	14.75	128,459
26 Apr 22	14.99750 +0.00	15.22	14.75	15.00	86,857
25 Apr 22	15.00000 +0.11	15.00	14.28	14.50	122,628
22 Apr 22	14.89500 +0.09	15.19	14.50	14.70	166,144
21 Apr 22	14.80000 +0.74	15.00	14.13	14.38	505,984
20 Apr 22	14.06000 -0.19	14.38	14.05	14.27	127,461
19 Apr 22	14.25000 +0.13	14.42	14.02	14.13	151,130
18 Apr 22	14.12500 -0.36	14.32	14.06	14.25	167,359
14 Apr 22	14.48500 -0.10	14.62	14.00	14.05	186,635
13 Apr 22	14.59000 +0.13	14.66	14.25	14.27	142,455
12 Apr 22	14.46000 -0.37	14.50	14.00	14.25	246,830
11 Apr 22	14.82750 +0.16	14.92	13.75	14.24	315,127
08 Apr 22	14.66500 +0.15	15.14	14.50	14.76	394,412
07 Apr 22	14.51500 +0.00	15.13	14.00	15.03	487,280
06 Apr 22	14.51500 -2.73	16.97	14.00	16.88	1,122,433
05 Apr 22	17.25000 -0.58	17.49	16.50	17.33	372,290
04 Apr 22	17.82500 -0.52	18.38	17.38	17.75	363,020
01 Apr 22	18.34750 +1.28	18.74	16.25	16.51	827,532
31 Mar 22	17.07000 +0.16	17.25	16.00	17.00	464,957
30 Mar 22	16.91250 -0.28	17.75	16.61	17.45	558,806
29 Mar 22	17.19750 +1.96	18.75	16.38	17.25	2,384,796
28 Mar 22	15.23750 +1.28	15.25	14.27	14.51	642,238
25 Mar 22	13.96250 -1.29	15.09	13.75	14.72	772,116
24 Mar 22	15.25000 +1.13	15.50	14.40	15.42	1,084,426
23 Mar 22	14.12500 -1.60	15.27	14.03	15.15	1,223,185
22 Mar 22	15.72500 -0.90	16.65	14.50	16.61	1,510,013
21 Mar 22	16.63000 +0.38	19.35	15.60	18.81	2,766,865
18 Mar 22	16.25000 +2.95	19.40	14.50	14.50	5,939,052
17 Mar 22	13.30500 +1.90	14.68	10.98	11.19	3,117,171
16 Mar 22	11.40000 +2.31	12.48	9.63	10.13	4,289,865
15 Mar 22	9.09500 +0.07	9.49	9.02	9.24	894,009
14 Mar 22	9.02750 -0.19	9.55	8.78	9.50	1,295,188
11 Mar 22	9.21750 +0.29	10.25	8.89	9.85	2,427,939
10 Mar 22	8.92250 -0.84	10.00	8.75	9.75	2,920,151
09 Mar 22	9.76500 +0.32	11.30	9.56	10.23	2,028,347
08 Mar 22	9.44500 -0.23	13.20	8.75	9.21	4,484,329
07 Mar 22	9.67500 -0.32	13.75	8.51	11.81	7,515,647
04 Mar 22	10.00000 +3.42	12.00	7.46	7.65	12,340,923
03 Mar 22	6.57500 -4.61	11.95	6.00	11.74	4,750,090
02 Mar 22	11.18000 +1.68	13.11	10.02	10.91	2,029,717
01 Mar 22	9.50000 -3.38	15.00	9.41	14.81	2,408,230
28 Feb 22	12.88250 -7.23	15.97	12.75	15.50	1,607,071
25 Feb 22	20.11500 -1.98	24.74	19.75	24.00	1,696,449
24 Feb 22	22.09000 -8.66	25.75	20.04	25.50	2,113,835
23 Feb 22	30.75000 -3.00	34.25	30.50	34.25	527,116
22 Feb 22	33.75000 +0.00	34.38	32.25	33.00	573,960
18 Feb 22	33.75000 -2.25	35.50	32.63	35.50	328,097
17 Feb 22	36.00000 -2.00	37.50	35.75	37.50	128,060
16 Feb 22	38.00000 -0.50	38.38	37.25	37.75	208,600
15 Feb 22	38.50000 +2.50	38.75	36.50	37.25	587,067
14 Feb 22	36.00000 -0.25	37.00	35.50	36.25	469,300
11 Feb 22	36.25000 -1.75	38.25	35.75	38.00	130,256
10 Feb 22	38.00000 -0.25	39.25	37.38	37.50	258,936
09 Feb 22	38.25000 +2.75	39.00	36.00	36.25	301,587
08 Feb 22	35.50000 +1.00	35.75	34.50	34.50	371,802
07 Feb 22	34.50000 +0.00	35.00	34.25	35.00	86,405
04 Feb 22	34.50000 +0.00	34.75	33.75	34.50	215,031
03 Feb 22	34.50000 +0.00	35.00	34.25	34.75	173,319
02 Feb 22	34.50000 -1.00	35.75	34.00	35.75	188,165
01 Feb 22	35.50000 -0.25	36.25	34.25	36.25	205,754
31 Jan 22	35.75000 +0.00	36.25	35.00	36.00	195,622
28 Jan 22	35.75000 +1.25	35.75	34.25	34.75	283,780
27 Jan 22	34.50000 +1.25	35.75	33.50	34.50	333,570
26 Jan 22	33.25000 -1.25	35.00	32.25	35.00	420,589
25 Jan 22	34.50000 +0.75	34.75	33.00	33.50	224,630
24 Jan 22	33.75000 -1.75	34.74	32.75	34.50	288,529
21 Jan 22	35.50000 -1.75	37.75	35.50	37.50	125,850
20 Jan 22	37.25000 -0.50	38.75	37.25	38.25	184,363
19 Jan 22	37.75000 -0.25	40.13	37.75	39.25	175,040
18 Jan 22	38.00000 -2.00	39.25	36.50	38.75	421,168
14 Jan 22	40.00000 -1.00	41.25	39.75	41.00	136,653
13 Jan 22	41.00000 -1.50	42.75	40.25	42.50	204,168
12 Jan 22	42.50000 +0.00	43.25	42.00	42.50	109,210
11 Jan 22	42.50000 +0.25	42.88	41.75	42.50	108,714
10 Jan 22	42.25000 -0.50	43.00	42.00	42.50	126,947
07 Jan 22	42.75000 +1.00	43.50	42.13	42.50	54,812
06 Jan 22	41.75000 -0.25	43.13	41.50	42.00	47,356
05 Jan 22	42.00000 -1.00	43.75	41.50	42.88	292,456
04 Jan 22	43.00000 +0.00	43.50	42.25	43.00	68,092
03 Jan 22	43.00000 +0.25	44.50	42.50	43.50	90,648
31 Dec 21	42.75000 -0.25	43.50	42.25	42.60	74,346
30 Dec 21	43.00000 +0.75	43.50	41.75	42.00	166,823
29 Dec 21	42.25000 +0.25	42.25	41.50	42.00	85,668
28 Dec 21	42.00000 -0.75	43.50	41.75	42.75	73,743
27 Dec 21	42.75000 +1.00	43.75	41.25	41.88	120,010
23 Dec 21	41.75000 -0.25	43.00	41.50	42.00	44,904
22 Dec 21	42.00000 +0.50	42.25	41.00	41.75	213,673
21 Dec 21	41.50000 +1.50	42.75	40.00	40.00	185,643
20 Dec 21	40.00000 -1.75	41.50	39.00	41.00	341,705
17 Dec 21	41.75000 +0.00	41.75	40.75	41.25	183,431
16 Dec 21	41.75000 -0.25	42.63	41.38	42.00	81,974
15 Dec 21	42.00000 -0.25	42.50	41.25	42.25	131,472
14 Dec 21	42.25000 +0.00	42.88	41.50	41.50	112,022
13 Dec 21	42.25000 -1.50	43.75	41.50	43.75	132,134
10 Dec 21	43.75000 -0.75	44.75	43.50	44.50	80,174
09 Dec 21	44.50000 +0.00	45.25	44.25	44.75	100,020
08 Dec 21	44.50000 -0.75	45.50	44.25	45.00	123,279
07 Dec 21	45.25000 +1.75	45.50	44.25	44.25	164,680
06 Dec 21	43.50000 -1.50	45.25	43.25	45.25	122,736
03 Dec 21	45.00000 -0.50	45.75	44.50	45.50	58,725
02 Dec 21	45.50000 +0.00	46.25	44.88	45.00	121,049
01 Dec 21	45.50000 +2.25	46.25	44.00	45.00	389,468
30 Nov 21	43.25000 -1.00	44.13	42.50	43.75	288,227
29 Nov 21	44.25000 -0.75	45.00	42.88	44.75	204,515
26 Nov 21	45.00000 -0.25	45.00	43.75	44.50	99,152
24 Nov 21	45.25000 +0.00	46.25	45.00	46.00	103,975
23 Nov 21	45.25000 +1.50	45.38	43.88	43.88	320,843
22 Nov 21	43.75000 -2.00	45.08	43.50	45.00	630,971
19 Nov 21	45.75000 -1.00	46.50	45.25	46.25	144,271
18 Nov 21	46.75000 -1.25	47.75	46.75	47.50	94,986
17 Nov 21	48.00000 +0.00	48.50	47.25	48.25	110,329
16 Nov 21	48.00000 +0.25	48.50	47.50	47.75	147,403
15 Nov 21	47.75000 -1.00	48.50	46.75	48.25	151,417
12 Nov 21	48.75000 -1.50	49.88	48.00	49.75	158,136
11 Nov 21	50.25000 +0.50	50.50	49.50	50.25	135,526
10 Nov 21	49.75000 -0.25	51.50	49.50	50.00	105,424
09 Nov 21	50.00000 -1.00	51.13	49.50	50.50	136,069
08 Nov 21	51.00000 +1.00	51.38	50.25	50.50	122,928
05 Nov 21	50.00000 -1.50	52.25	49.75	52.25	237,698
04 Nov 21	51.50000 +0.50	52.25	50.50	50.75	127,280
03 Nov 21	51.00000 -0.50	51.50	50.50	51.25	99,841
02 Nov 21	51.50000 -1.50	53.25	50.25	52.00	236,809
01 Nov 21	53.00000 +0.25	53.75	51.25	53.25	260,081
29 Oct 21	52.75000 +0.00	54.50	52.50	52.50	221,394
28 Oct 21	52.75000 +0.50	56.50	52.63	53.75	421,120
27 Oct 21	52.25000 -1.25	53.25	51.50	53.25	198,250
26 Oct 21	53.50000 -1.25	55.50	53.25	54.75	110,336
25 Oct 21	54.75000 +0.50	55.75	54.01	54.50	145,477
22 Oct 21	54.25000 -1.75	57.00	53.75	57.00	106,515
21 Oct 21	56.00000 -2.00	58.25	55.25	58.25	131,137
20 Oct 21	58.00000 +0.00	58.50	57.63	57.75	93,563
19 Oct 21	58.00000 +1.75	59.50	55.83	56.50	256,847
18 Oct 21	56.25000 -1.00	57.38	56.25	56.75	171,640
15 Oct 21	57.25000 -0.25	58.25	57.25	58.00	105,869
14 Oct 21	57.50000 +0.75	58.75	56.75	57.50	210,354
13 Oct 21	56.75000 -0.75	57.88	56.25	57.75	166,020
12 Oct 21	57.50000 +0.25	57.88	57.00	57.75	219,109
11 Oct 21	57.25000 +0.25	58.75	57.00	57.50	104,314
08 Oct 21	57.00000 -0.50	58.25	56.75	57.25	119,813
07 Oct 21	57.50000 +1.75	59.00	55.91	56.00	496,442
06 Oct 21	55.75000 +1.25	57.38	53.63	54.25	633,916
05 Oct 21	54.50000 +1.50	54.63	52.50	53.00	611,457
04 Oct 21	53.00000 +0.50	53.38	52.00	52.00	259,562
01 Oct 21	52.50000 +0.50	52.63	51.00	52.50	178,374
30 Sep 21	52.00000 -1.25	53.25	51.75	53.00	313,822
29 Sep 21	53.25000 +0.50	53.50	52.15	53.00	405,539
28 Sep 21	52.75000 -0.75	54.13	52.38	53.75	309,047
27 Sep 21	53.50000 +0.00	54.75	53.00	53.75	280,983
24 Sep 21	53.50000 -0.25	54.50	53.00	53.00	181,252
23 Sep 21	53.75000 +0.50	53.88	52.75	53.00	217,921
22 Sep 21	53.25000 +0.50	54.13	52.50	53.25	94,023
21 Sep 21	52.75000 +0.00	53.50	52.63	52.75	70,759
20 Sep 21	52.75000 -2.50	54.15	52.00	53.25	233,143
17 Sep 21	55.25000 +0.25	55.50	53.50	54.00	304,280
16 Sep 21	55.00000 +0.50	55.75	53.30	54.25	132,406
15 Sep 21	54.50000 -0.25	55.00	53.38	54.00	483,398
14 Sep 21	54.75000 -0.50	55.75	54.05	54.75	227,613
13 Sep 21	55.25000 +1.25	56.50	53.25	53.50	688,536
10 Sep 21	54.00000 -0.75	54.50	53.00	54.25	268,384
09 Sep 21	54.75000 -0.75	55.75	54.00	55.37	379,725
08 Sep 21	55.50000 +2.50	56.00	52.63	53.75	626,104
07 Sep 21	53.00000 +0.50	55.00	52.50	54.00	649,188
03 Sep 21	52.50000 -1.25	54.13	52.25	53.50	662,844
02 Sep 21	53.75000 +0.50	54.00	52.00	53.25	610,729
01 Sep 21	53.25000 -1.50	55.25	52.75	54.50	807,500
31 Aug 21	54.75000 +0.75	55.00	52.75	53.25	1,170,970
30 Aug 21	54.00000 +1.00	56.00	51.50	52.30	1,567,585
27 Aug 21	53.00000 +3.00	53.50	48.47	49.25	1,098,906
26 Aug 21	50.00000 +4.00	50.75	47.25	48.75	1,754,715
25 Aug 21	46.00000 -1.00	47.00	44.50	46.75	1,195,734
24 Aug 21	47.00000 +1.25	47.25	45.50	46.50	579,910
23 Aug 21	45.75000 +2.00	47.00	43.50	43.50	1,004,592
20 Aug 21	43.75000 +3.50	43.75	40.00	40.25	647,095
19 Aug 21	40.25000 +0.00	40.50	39.25	39.25	132,632
18 Aug 21	40.25000 +0.50	40.50	39.50	40.50	321,571
17 Aug 21	39.75000 -0.50	40.50	39.00	39.25	120,665
16 Aug 21	40.25000 -0.75	41.50	39.25	41.50	279,297
13 Aug 21	41.00000 -0.50	42.00	40.75	41.88	238,968
12 Aug 21	41.50000 -1.50	43.00	40.75	42.75	390,160
11 Aug 21	43.00000 +0.25	43.25	42.25	43.25	94,567
10 Aug 21	42.75000 -1.00	44.00	42.25	44.00	79,414
09 Aug 21	43.75000 -0.25	44.00	43.50	43.75	74,808
06 Aug 21	44.00000 +0.00	44.50	43.50	44.25	110,099
05 Aug 21	44.00000 +0.00	44.25	43.75	44.25	262,775
04 Aug 21	44.00000 +0.25	44.25	42.75	43.75	257,641
03 Aug 21	43.75000 +0.00	44.00	43.50	43.75	156,182
02 Aug 21	43.75000 +0.00	44.00	43.75	43.75	88,771
30 Jul 21	43.75000 +0.50	44.00	43.25	43.25	185,351
29 Jul 21	43.25000 +0.00	44.00	43.25	44.00	241,317
28 Jul 21	43.25000 +1.25	43.25	42.00	42.25	138,557
27 Jul 21	42.00000 -0.50	42.50	42.00	42.50	102,745
26 Jul 21	42.50000 -0.75	43.50	42.25	43.00	124,661
23 Jul 21	43.25000 +0.25	43.75	42.50	43.25	150,164
22 Jul 21	43.00000 -0.50	44.00	42.88	43.75	121,901
21 Jul 21	43.50000 +0.00	44.00	43.25	43.50	155,319
20 Jul 21	43.50000 -0.50	44.25	42.50	43.75	325,108
19 Jul 21	44.00000 -2.75	45.75	43.25	45.50	334,358
16 Jul 21	46.75000 +0.25	46.75	45.00	46.25	679,212
15 Jul 21	46.50000 +0.00	47.00	46.00	46.25	246,861
14 Jul 21	46.50000 +0.00	47.13	46.25	46.50	359,916
13 Jul 21	46.50000 -1.25	48.00	45.75	47.75	482,612
12 Jul 21	47.75000 +0.25	48.00	47.00	47.55	345,499
09 Jul 21	47.50000 +0.00	48.50	47.13	47.50	240,141
08 Jul 21	47.50000 -0.50	48.25	46.00	47.75	329,625
07 Jul 21	48.00000 -3.25	50.75	47.50	50.25	589,473
06 Jul 21	51.25000 +0.00	55.00	50.25	51.25	616,351
02 Jul 21	51.25000 +0.50	51.75	48.25	50.25	1,785,533
01 Jul 21	50.75000 +5.00	51.00	46.00	46.50	1,454,939
30 Jun 21	45.75000 +1.75	46.25	43.25	43.50	902,776
29 Jun 21	44.00000 +0.00	44.50	43.25	43.75	628,638
28 Jun 21	44.00000 +0.50	44.25	44.00	44.00	240,285
25 Jun 21	43.50000 +0.00	44.25	43.25	44.00	501,536
24 Jun 21	43.50000 +0.00	44.00	43.00	43.13	599,230
23 Jun 21	43.50000 +0.50	44.25	42.50	43.00	600,109
22 Jun 21	43.00000 +1.25	44.00	41.25	41.50	881,777
21 Jun 21	41.75000 +0.00	42.50	41.25	41.75	342,954
18 Jun 21	41.75000 +0.00	42.25	41.00	42.00	448,272
17 Jun 21	41.75000 +0.00	44.00	41.75	42.75	441,016
16 Jun 21	41.75000 -0.75	43.00	41.75	43.00	228,012
15 Jun 21	42.50000 -0.50	43.13	41.75	43.13	264,285
14 Jun 21	43.00000 -0.25	43.50	42.50	43.25	187,725
11 Jun 21	43.25000 +0.00	44.00	43.00	43.75	212,354
10 Jun 21	43.25000 -0.25	44.50	43.00	44.50	374,871
09 Jun 21	43.50000 -0.25	44.63	43.12	44.00	462,588
08 Jun 21	43.75000 -1.00	45.50	43.13	45.50	933,916
07 Jun 21	44.75000 +0.00	45.50	43.75	45.25	577,878
04 Jun 21	44.75000 -1.50	47.00	44.75	46.25	334,623
03 Jun 21	46.25000 -0.75	47.00	45.50	46.75	148,162
02 Jun 21	47.00000 +2.00	47.00	44.50	45.50	146,993
01 Jun 21	45.00000 -0.50	46.13	44.75	45.25	216,929
28 May 21	45.50000 +0.50	45.75	44.50	45.00	103,417
27 May 21	45.00000 +0.25	45.13	43.75	45.00	128,680
26 May 21	44.75000 +0.00	45.25	43.75	44.00	49,583
25 May 21	44.75000 +1.00	45.00	43.50	44.00	63,874
24 May 21	43.75000 -0.50	45.13	43.50	44.50	213,109
21 May 21	44.25000 -0.25	45.00	43.50	44.50	163,014
20 May 21	44.50000 -0.25	45.50	44.25	44.75	53,738
19 May 21	44.75000 -2.00	47.25	44.13	45.75	352,557
18 May 21	46.75000 +0.75	47.00	45.25	46.25	133,018
17 May 21	46.00000 -0.25	47.00	46.00	46.50	274,153
14 May 21	46.25000 +1.00	46.50	44.50	44.50	148,118
13 May 21	45.25000 +2.00	45.25	43.00	43.25	238,754
12 May 21	43.25000 +0.25	44.00	42.75	43.50	141,022
11 May 21	43.00000 -1.00	43.75	42.50	43.50	162,437
10 May 21	44.00000 -1.25	46.25	40.75	45.00	958,305
07 May 21	45.25000 -1.25	46.13	45.00	46.00	108,908
06 May 21	46.50000 +1.25	46.50	44.75	45.50	142,967
05 May 21	45.25000 +0.25	45.25	44.50	45.00	76,031
04 May 21	45.00000 +0.25	45.75	44.50	44.75	264,102
03 May 21	44.75000 -0.25	46.75	44.30	44.50	201,105
30 Apr 21	45.00000 +1.75	45.25	43.00	43.00	196,017
29 Apr 21	43.25000 -0.25	44.50	43.25	44.25	56,907
28 Apr 21	43.50000 +0.25	44.25	43.00	43.25	105,389
27 Apr 21	43.25000 -0.75	43.92	43.00	43.50	52,873
26 Apr 21	44.00000 +0.75	44.50	42.75	43.00	118,849
23 Apr 21	43.25000 -0.50	44.00	42.00	43.50	174,977
22 Apr 21	43.75000 +0.25	44.25	43.38	43.80	61,826
21 Apr 21	43.50000 -0.25	43.75	43.50	43.50	36,922
20 Apr 21	43.75000 -1.00	44.25	43.25	44.00	64,765
19 Apr 21	44.75000 -0.50	45.00	43.75	44.25	71,188
16 Apr 21	45.25000 +0.25	45.50	44.25	44.50	146,324
15 Apr 21	45.00000 +1.50	45.00	43.00	43.25	215,171
14 Apr 21	43.50000 +1.25	43.63	42.00	42.25	62,179
13 Apr 21	42.25000 -0.25	43.00	41.75	42.50	81,524
12 Apr 21	42.50000 -1.75	43.82	42.38	43.25	55,962
09 Apr 21	44.25000 +0.50	44.25	43.25	43.50	102,769
08 Apr 21	43.75000 -0.50	45.00	43.50	44.25	109,011
07 Apr 21	44.25000 +0.50	44.50	44.00	44.00	117,261
06 Apr 21	43.75000 +0.00	44.25	43.50	43.50	109,221
05 Apr 21	43.75000 -0.25	44.50	43.50	44.00	217,166
01 Apr 21	44.00000 -0.25	44.50	43.75	44.25	125,013
31 Mar 21	44.25000 +2.00	44.25	42.00	42.50	188,819
30 Mar 21	42.25000 -0.25	43.00	41.88	42.50	69,880
29 Mar 21	42.50000 +0.50	43.00	41.50	42.25	168,188
26 Mar 21	42.00000 +0.25	42.50	41.25	42.25	571,004
25 Mar 21	41.75000 -0.25	43.00	40.75	42.75	128,878
24 Mar 21	42.00000 -3.25	45.25	42.00	44.25	171,498
23 Mar 21	45.25000 +0.25	45.25	44.00	44.75	118,836
22 Mar 21	45.00000 +0.00	45.25	44.00	45.00	89,103
19 Mar 21	45.00000 +0.25	45.75	43.75	44.75	652,372
18 Mar 21	44.75000 -1.00	46.00	44.25	45.00	205,764
17 Mar 21	45.75000 -0.25	46.00	44.56	45.00	136,458
16 Mar 21	46.00000 -0.50	46.75	44.25	46.75	173,918
15 Mar 21	46.50000 -0.50	47.25	46.25	46.75	406,279
12 Mar 21	47.00000 +1.25	47.00	45.75	46.00	396,053
11 Mar 21	45.75000 +2.00	46.38	44.50	44.50	336,320
10 Mar 21	43.75000 -0.75	46.13	43.63	44.50	477,950
09 Mar 21	44.50000 +0.50	44.88	43.50	44.00	132,176
08 Mar 21	44.00000 +0.25	44.00	43.31	43.50	65,657
05 Mar 21	43.75000 +0.00	44.50	41.50	44.30	245,323
04 Mar 21	43.75000 -0.75	46.00	43.50	45.00	299,746
03 Mar 21	44.50000 +0.50	45.75	43.75	44.00	132,412
02 Mar 21	44.00000 -0.25	44.25	43.75	44.13	56,778
01 Mar 21	44.25000 -0.25	45.88	43.63	43.63	183,342
26 Feb 21	44.50000 +1.50	44.75	42.75	42.75	192,734
25 Feb 21	43.00000 -0.50	44.50	42.63	43.50	144,069
24 Feb 21	43.50000 -0.50	44.25	43.25	44.25	120,340
23 Feb 21	44.00000 -1.25	45.50	44.00	44.50	114,440
22 Feb 21	45.25000 -0.25	45.50	44.00	44.75	92,348
19 Feb 21	45.50000 +0.00	45.75	44.50	44.75	128,470
18 Feb 21	45.50000 +0.25	45.50	42.25	44.00	327,783
17 Feb 21	45.25000 -0.25	45.50	44.00	45.50	137,612
16 Feb 21	45.50000 +1.75	46.00	43.75	44.25	171,572
12 Feb 21	43.75000 -1.00	45.00	43.75	45.00	94,945
11 Feb 21	44.75000 -0.50	46.00	44.50	45.75	67,376
10 Feb 21	45.25000 +0.25	47.25	44.50	45.50	206,490
09 Feb 21	45.00000 +2.50	45.25	42.25	42.75	135,706
08 Feb 21	42.50000 +0.50	42.75	42.00	42.25	155,912
05 Feb 21	42.00000 -0.25	42.50	42.00	42.25	53,028
04 Feb 21	42.25000 +1.00	42.50	41.50	41.75	96,062
03 Feb 21	41.25000 +0.25	42.75	40.50	42.50	157,481
02 Feb 21	41.00000 +0.50	42.75	40.75	41.00	263,558
01 Feb 21	40.50000 +0.25	41.75	40.00	41.75	171,030
29 Jan 21	40.25000 -2.50	42.50	39.25	42.00	188,531
28 Jan 21	42.75000 +1.00	43.00	41.50	41.75	87,755
27 Jan 21	41.75000 -2.00	43.50	41.50	42.75	108,948
26 Jan 21	43.75000 -0.75	44.75	43.00	43.75	118,455
25 Jan 21	44.50000 -0.50	45.00	43.50	44.25	141,928
22 Jan 21	45.00000 +0.75	45.38	43.50	43.75	79,941
21 Jan 21	44.25000 -1.75	45.63	43.75	45.50	81,985
20 Jan 21	46.00000 +0.00	46.00	43.25	44.75	106,954
19 Jan 21	46.00000 -1.25	47.00	45.25	47.00	160,883
15 Jan 21	47.25000 +0.00	47.25	45.75	46.50	121,826
14 Jan 21	47.25000 +2.50	47.50	45.00	45.25	331,779
13 Jan 21	44.75000 +1.00	45.75	43.50	43.75	364,439
12 Jan 21	43.75000 +1.75	44.00	42.25	42.50	261,864
11 Jan 21	42.00000 -0.50	42.75	41.88	42.50	105,007
08 Jan 21	42.50000 +0.00	42.75	41.50	42.50	55,488
07 Jan 21	42.50000 +1.25	43.75	40.75	40.75	234,543
06 Jan 21	41.25000 +1.00	41.63	40.25	40.50	161,123
05 Jan 21	40.25000 +1.00	41.25	39.00	39.25	156,484
04 Jan 21	39.25000 +1.50	39.50	38.00	38.00	163,962
31 Dec 20	37.75000 -0.25	38.13	37.75	38.00	40,657
30 Dec 20	38.00000 +0.00	38.25	37.25	38.00	115,964
29 Dec 20	38.00000 -1.00	39.25	37.75	39.25	148,395
28 Dec 20	39.00000 -1.25	39.75	38.75	39.50	94,573
24 Dec 20	40.25000 -0.25	40.88	39.75	40.25	47,871
23 Dec 20	40.50000 +0.75	40.75	39.00	39.00	78,035
22 Dec 20	39.75000 +0.75	40.00	38.75	39.50	119,481
21 Dec 20	39.00000 +0.25	40.00	38.75	38.75	83,352
18 Dec 20	38.75000 -2.50	41.00	38.75	41.00	172,402
17 Dec 20	41.25000 +2.00	41.25	38.75	39.00	162,208
16 Dec 20	39.25000 -1.50	40.50	39.00	40.50	76,309
15 Dec 20	40.75000 +0.75	40.75	39.25	39.75	249,731
14 Dec 20	40.00000 +1.25	40.00	38.75	39.25	131,656
11 Dec 20	38.75000 -0.50	39.50	38.50	39.00	102,078
10 Dec 20	39.25000 +0.50	40.00	38.25	38.75	153,444
09 Dec 20	38.75000 -1.25	40.75	38.25	40.75	81,965
08 Dec 20	40.00000 +0.00	40.75	39.00	39.75	225,299
07 Dec 20	40.00000 +3.00	40.00	37.25	37.50	211,844
04 Dec 20	37.00000 +0.00	37.75	36.75	36.75	118,640
03 Dec 20	37.00000 +0.00	37.25	36.75	36.75	68,535
02 Dec 20	37.00000 +0.25	37.25	36.50	36.75	131,773
01 Dec 20	36.75000 +0.50	37.25	36.25	37.00	93,609
30 Nov 20	36.25000 -1.25	37.50	36.25	37.50	85,409
27 Nov 20	37.50000 +0.00	38.25	36.50	37.50	83,519
25 Nov 20	37.50000 +0.75	37.50	36.75	37.00	85,281
24 Nov 20	36.75000 +0.00	37.50	36.75	37.25	136,824
23 Nov 20	36.75000 +0.50	37.25	36.25	36.75	104,698
20 Nov 20	36.25000 +0.25	36.75	36.00	36.25	88,800
19 Nov 20	36.00000 -0.75	37.00	36.00	36.75	106,276
18 Nov 20	36.75000 +0.00	37.50	36.50	37.25	90,495
17 Nov 20	36.75000 +0.75	37.50	35.50	35.75	129,244
16 Nov 20	36.00000 +1.00	36.25	35.31	36.25	91,162
13 Nov 20	35.00000 +0.50	35.25	34.75	35.13	286,807
12 Nov 20	34.50000 -0.75	35.75	34.50	35.00	155,120
11 Nov 20	35.25000 +0.50	35.50	34.25	34.50	163,630
10 Nov 20	34.75000 +1.50	34.75	33.50	34.00	333,313
09 Nov 20	33.25000 -0.50	35.38	32.75	35.00	448,444
06 Nov 20	33.75000 -0.50	34.50	33.50	34.25	82,170
05 Nov 20	34.25000 +0.00	34.75	34.25	34.50	64,067
04 Nov 20	34.25000 +0.25	34.75	34.25	34.25	131,336
03 Nov 20	34.00000 +0.75	34.50	33.25	33.50	203,029
02 Nov 20	33.25000 +2.00	33.25	30.75	30.75	110,038
30 Oct 20	31.25000 +1.00	31.25	30.00	30.50	153,498
29 Oct 20	30.25000 -0.25	31.00	30.00	31.00	100,838
28 Oct 20	30.50000 -1.25	31.50	30.00	31.25	181,292
27 Oct 20	31.75000 -0.25	32.50	31.50	32.25	145,411
26 Oct 20	32.00000 -0.50	32.50	32.00	32.00	71,702
23 Oct 20	32.50000 +0.25	33.00	32.25	32.75	79,407
22 Oct 20	32.25000 +0.00	32.50	31.75	32.25	97,055
21 Oct 20	32.25000 -0.50	33.00	31.75	32.25	135,319
20 Oct 20	32.75000 -0.25	34.00	32.75	33.75	54,034
19 Oct 20	33.00000 -0.50	33.50	32.75	33.25	69,185
16 Oct 20	33.50000 +0.50	33.50	32.50	33.00	44,587
15 Oct 20	33.00000 -0.75	33.75	32.50	33.25	53,464
14 Oct 20	33.75000 -0.25	35.00	33.75	35.00	135,007
13 Oct 20	34.00000 -1.00	35.25	33.50	34.75	113,021
12 Oct 20	35.00000 +1.00	35.00	33.75	34.00	111,214
09 Oct 20	34.00000 +1.75	34.00	32.50	32.50	182,772
08 Oct 20	32.25000 -0.25	33.00	32.25	32.50	80,538
07 Oct 20	32.50000 +0.50	32.75	32.00	32.25	94,884
06 Oct 20	32.00000 +0.50	33.50	31.50	31.75	187,782
05 Oct 20	31.50000 +0.25	31.50	31.25	31.50	95,181
02 Oct 20	31.25000 +0.00	31.50	31.00	31.25	81,759
01 Oct 20	31.25000 -0.25	31.88	31.00	31.50	129,769
30 Sep 20	31.50000 +0.25	32.00	31.25	31.75	80,279
29 Sep 20	31.25000 -0.50	32.25	31.25	32.25	82,809
28 Sep 20	31.75000 -0.25	32.50	31.75	32.25	125,290
25 Sep 20	32.00000 -0.50	32.13	31.55	31.75	77,124
24 Sep 20	32.50000 +0.00	32.75	31.25	32.50	226,912
23 Sep 20	32.50000 -1.25	34.25	32.50	34.00	121,858
22 Sep 20	33.75000 +0.50	34.25	33.25	34.00	223,015
21 Sep 20	33.25000 -1.25	34.00	32.25	33.75	180,044
18 Sep 20	34.50000 +0.75	34.75	33.50	34.25	1,295,365
17 Sep 20	33.75000 +1.75	34.00	31.50	32.00	308,574
16 Sep 20	32.00000 +1.00	32.75	30.75	31.00	204,306
15 Sep 20	31.00000 +0.25	31.46	30.25	31.25	181,123
14 Sep 20	30.75000 -1.50	32.00	30.50	31.50	435,437
11 Sep 20	32.25000 +0.75	32.25	31.50	31.75	200,405
10 Sep 20	31.50000 +0.00	32.25	31.25	31.75	173,940
09 Sep 20	31.50000 +0.25	32.50	31.25	32.25	204,244
08 Sep 20	31.25000 -1.25	33.00	31.25	32.50	211,698
04 Sep 20	32.50000 +0.00	33.75	31.50	33.75	335,138
03 Sep 20	32.50000 -1.50	33.75	32.00	33.25	240,462
02 Sep 20	34.00000 +0.00	34.15	32.00	33.75	387,183
01 Sep 20	34.00000 -1.50	35.00	33.00	34.75	633,179
31 Aug 20	35.50000 -0.50	36.30	33.00	36.25	312,486
28 Aug 20	36.00000 -0.25	36.50	35.75	36.25	73,587
27 Aug 20	36.25000 -0.50	37.25	35.75	37.00	214,792
26 Aug 20	36.75000 -0.25	37.50	36.25	37.50	110,457
25 Aug 20	37.00000 -1.25	38.75	37.00	38.75	96,073
24 Aug 20	38.25000 +0.50	38.75	37.50	37.75	94,567
21 Aug 20	37.75000 +0.50	37.75	36.50	37.00	97,053
20 Aug 20	37.25000 -1.00	38.25	37.00	38.00	107,092
19 Aug 20	38.25000 -0.25	38.75	37.75	38.50	113,291
18 Aug 20	38.50000 -0.50	39.25	38.25	39.00	150,841
17 Aug 20	39.00000 +0.25	39.00	38.75	38.75	332,931
14 Aug 20	38.75000 -0.25	39.00	38.50	38.50	172,842
13 Aug 20	39.00000 -0.25	39.50	38.75	39.25	63,063
12 Aug 20	39.25000 +0.25	40.00	39.00	39.13	92,301
11 Aug 20	39.00000 +0.00	39.88	38.50	39.88	124,228
10 Aug 20	39.00000 -0.25	39.50	38.75	39.25	102,021
07 Aug 20	39.25000 +0.00	39.25	38.50	38.50	85,484
06 Aug 20	39.25000 -3.25	40.25	38.25	40.00	436,403
05 Aug 20	42.50000 +0.00	43.00	42.00	43.00	71,900
04 Aug 20	42.50000 +0.50	43.25	41.75	42.00	71,558
03 Aug 20	42.00000 -0.25	43.00	41.50	42.83	118,933
31 Jul 20	42.25000 -0.50	45.00	42.00	45.00	326,295
30 Jul 20	42.75000 -0.25	43.50	42.25	42.75	121,632
29 Jul 20	43.00000 +0.25	43.75	42.25	43.50	74,724
28 Jul 20	42.75000 -1.75	43.75	42.75	43.75	68,272
27 Jul 20	44.50000 +1.00	44.50	42.00	43.25	185,373
24 Jul 20	43.50000 +0.75	43.88	41.75	43.00	267,864
23 Jul 20	42.75000 -1.00	43.53	40.75	43.25	425,993
22 Jul 20	43.75000 -0.25	44.50	43.50	44.50	51,521
21 Jul 20	44.00000 +0.25	45.00	44.00	44.00	60,529
20 Jul 20	43.75000 -1.75	45.75	43.50	45.25	144,915
17 Jul 20	45.50000 +0.00	46.00	45.00	45.75	70,625
16 Jul 20	45.50000 -0.75	46.25	45.00	45.00	113,115
15 Jul 20	46.25000 +1.50	46.75	44.50	44.75	183,738
14 Jul 20	44.75000 +0.50	45.25	44.00	44.25	159,986
13 Jul 20	44.25000 -0.25	44.75	44.00	44.50	113,162
10 Jul 20	44.50000 +0.25	44.75	44.25	44.25	146,048
09 Jul 20	44.25000 -0.50	45.00	43.75	44.75	245,738
08 Jul 20	44.75000 -0.50	45.25	44.50	45.00	92,354
07 Jul 20	45.25000 +0.25	45.50	44.50	44.50	165,494
06 Jul 20	45.00000 +0.25	45.50	44.75	45.25	83,556
02 Jul 20	44.75000 +0.50	45.25	43.75	43.75	347,298
01 Jul 20	44.25000 -0.75	45.00	44.00	44.50	184,241
30 Jun 20	45.00000 +0.75	45.25	42.75	43.25	257,143
29 Jun 20	44.25000 +1.50	44.88	42.25	42.75	219,892
26 Jun 20	42.75000 -1.25	44.00	42.75	43.25	156,119
25 Jun 20	44.00000 +1.25	44.50	41.75	42.00	293,422
24 Jun 20	42.75000 -0.50	43.25	41.50	42.75	227,736
23 Jun 20	43.25000 +0.00	43.75	42.75	43.50	246,349
22 Jun 20	43.25000 +0.50	44.00	42.50	42.75	259,877
19 Jun 20	42.75000 -1.75	45.00	41.75	44.50	920,031
18 Jun 20	44.50000 +0.25	45.25	44.25	44.50	510,278
17 Jun 20	44.25000 -0.50	44.75	43.50	44.50	464,751
16 Jun 20	44.75000 -0.75	46.25	44.25	45.75	385,928
15 Jun 20	45.50000 +2.75	45.75	42.50	42.50	699,688
12 Jun 20	42.75000 +0.25	44.00	42.00	42.50	187,881
11 Jun 20	42.50000 -1.75	43.50	41.75	42.25	426,768
10 Jun 20	44.25000 +0.50	44.50	43.75	44.25	325,412
09 Jun 20	43.75000 +0.00	44.25	43.25	43.50	436,172
08 Jun 20	43.75000 +1.25	44.50	43.00	44.50	619,927
05 Jun 20	42.50000 +2.00	43.25	42.00	42.25	582,379
04 Jun 20	40.50000 +0.50	40.75	39.50	40.00	292,550
03 Jun 20	40.00000 +1.00	41.25	39.25	40.00	382,293
02 Jun 20	39.00000 +1.25	39.75	38.25	38.50	323,924
01 Jun 20	37.75000 +0.50	38.75	37.25	37.75	316,841
29 May 20	37.25000 -0.25	38.00	37.00	38.00	150,342
28 May 20	37.50000 +0.00	38.50	37.25	38.00	118,293
27 May 20	37.50000 +0.25	38.00	36.75	37.50	213,709
26 May 20	37.25000 +0.00	38.50	36.50	38.00	197,780
22 May 20	37.25000 -0.25	37.75	37.00	37.50	86,577
21 May 20	37.50000 -0.50	38.00	37.50	37.75	44,490
20 May 20	38.00000 +1.00	38.50	36.00	36.00	106,253
19 May 20	37.00000 +0.25	37.50	36.25	36.75	98,368
18 May 20	36.75000 +1.25	37.25	35.75	36.25	263,015
15 May 20	35.50000 -1.25	36.50	35.25	36.00	113,699
14 May 20	36.75000 -0.50	37.25	35.75	36.75	112,680
13 May 20	37.25000 -0.25	38.25	36.75	38.25	339,085
12 May 20	37.50000 -0.25	39.25	37.25	38.00	167,466
11 May 20	37.75000 -0.75	39.00	37.50	38.50	214,582
08 May 20	38.50000 +1.50	39.25	36.75	37.50	346,953
07 May 20	37.00000 +0.00	38.25	36.25	37.25	223,472
06 May 20	37.00000 -0.75	38.25	36.75	38.25	114,425
05 May 20	37.75000 -0.50	38.75	36.50	38.75	267,390
04 May 20	38.25000 -0.75	39.50	37.50	39.00	229,544
01 May 20	39.00000 -3.75	42.25	37.50	41.75	417,777
30 Apr 20	42.75000 +1.25	42.75	41.25	42.00	150,841
29 Apr 20	41.50000 +0.75	42.00	41.00	41.25	242,216
28 Apr 20	40.75000 +0.00	42.00	40.50	41.50	87,325
27 Apr 20	40.75000 +0.00	41.25	40.50	41.25	90,912
24 Apr 20	40.75000 +0.75	41.00	39.75	40.50	107,630
23 Apr 20	40.00000 +0.50	40.50	39.00	39.00	166,066
22 Apr 20	39.50000 +0.50	40.75	38.75	40.50	130,440
21 Apr 20	39.00000 -0.75	39.75	38.75	39.50	129,863
20 Apr 20	39.75000 -0.75	41.00	39.75	40.25	88,562
17 Apr 20	40.50000 +0.00	42.00	39.50	42.00	145,703
16 Apr 20	40.50000 +0.25	40.75	39.75	40.25	49,940
15 Apr 20	40.25000 -1.25	41.00	39.25	40.25	166,843
14 Apr 20	41.50000 +1.50	42.00	40.25	40.50	127,313
13 Apr 20	40.00000 -1.50	42.00	39.75	41.75	206,084
09 Apr 20	41.50000 +1.75	42.50	40.75	42.50	240,695
08 Apr 20	39.75000 +0.00	41.00	39.75	40.75	159,626
07 Apr 20	39.75000 +0.25	42.00	39.75	40.75	277,055
06 Apr 20	39.50000 +1.50	39.75	38.00	39.50	151,070
03 Apr 20	38.00000 +0.50	38.75	36.75	37.75	103,113
02 Apr 20	37.50000 -1.25	39.13	36.38	39.00	238,840
01 Apr 20	38.75000 +1.00	38.75	37.25	37.50	178,714
31 Mar 20	37.75000 +0.75	38.00	37.00	38.00	155,888
30 Mar 20	37.00000 +1.25	37.25	35.50	37.00	136,735
27 Mar 20	35.75000 -2.25	37.50	35.25	37.50	132,779
26 Mar 20	38.00000 +0.75	38.50	36.50	37.50	378,185
25 Mar 20	37.25000 +0.50	38.25	35.00	36.75	411,755
24 Mar 20	36.75000 +3.00	37.75	35.50	37.00	378,383
23 Mar 20	33.75000 +0.25	35.50	32.25	33.50	142,658
20 Mar 20	33.50000 +0.00	34.25	31.75	34.25	263,880
19 Mar 20	33.50000 +0.25	33.50	31.25	32.25	432,219
18 Mar 20	33.25000 -3.50	35.75	31.25	35.00	218,154
17 Mar 20	36.75000 -0.25	37.25	34.50	36.25	314,643
16 Mar 20	37.00000 -2.00	37.50	35.25	36.75	289,535
13 Mar 20	39.00000 +1.00	41.25	38.50	41.25	227,022
12 Mar 20	38.00000 -4.75	39.75	37.50	38.50	494,203
11 Mar 20	42.75000 +0.75	42.75	39.00	42.25	580,335
10 Mar 20	42.00000 +2.75	48.25	39.25	46.50	296,276
09 Mar 20	39.25000 -9.25	43.75	38.00	42.00	714,213
06 Mar 20	48.50000 -2.00	50.00	48.00	49.50	595,599
05 Mar 20	50.50000 -0.50	51.50	49.00	50.00	203,117
04 Mar 20	51.00000 +4.25	51.00	48.50	50.00	370,103
03 Mar 20	46.75000 -2.00	50.50	46.25	49.50	636,186
02 Mar 20	48.75000 -0.75	50.50	47.75	50.00	404,336
28 Feb 20	49.50000 -3.75	51.50	46.75	50.75	624,990
27 Feb 20	53.25000 -1.75	54.00	52.75	53.75	356,766
26 Feb 20	55.00000 -1.00	56.75	53.50	55.25	425,275
25 Feb 20	56.00000 -2.00	59.00	55.50	58.75	274,085
24 Feb 20	58.00000 -1.00	58.25	57.25	57.50	221,433
21 Feb 20	59.00000 +0.00	59.50	58.50	59.25	269,866
20 Feb 20	59.00000 -0.75	61.25	59.00	61.25	273,668
19 Feb 20	59.75000 +0.75	60.75	59.00	60.50	882,740
18 Feb 20	59.00000 -2.00	62.25	58.50	62.25	754,990
14 Feb 20	61.00000 -7.00	66.25	60.25	66.00	1,122,068
13 Feb 20	68.00000 -0.25	69.50	67.25	68.50	211,840
12 Feb 20	68.25000 +1.75	68.50	66.75	67.00	256,100
11 Feb 20	66.50000 +0.50	67.25	65.50	65.75	111,752
10 Feb 20	66.00000 +0.75	66.25	65.25	65.50	152,340
07 Feb 20	65.25000 +0.00	65.50	64.25	64.50	156,528
06 Feb 20	65.25000 -1.00	66.50	65.00	66.00	127,631
05 Feb 20	66.25000 +1.50	66.25	64.88	65.25	121,996
04 Feb 20	64.75000 +1.75	64.75	63.50	63.50	139,146
03 Feb 20	63.00000 -1.75	65.25	63.00	65.00	257,419
31 Jan 20	64.75000 -1.25	65.75	64.25	65.25	392,932
30 Jan 20	66.00000 -0.25	66.25	65.38	66.00	176,966
29 Jan 20	66.25000 +0.50	66.50	66.00	66.25	173,258
28 Jan 20	65.75000 +0.50	66.50	65.50	65.50	253,221
27 Jan 20	65.25000 -1.75	65.25	64.50	65.25	209,710
24 Jan 20	67.00000 +0.25	67.50	66.25	67.00	201,514
23 Jan 20	66.75000 -0.25	67.25	65.75	66.50	125,603
22 Jan 20	67.00000 +0.50	67.25	66.25	67.00	171,722
21 Jan 20	66.50000 -0.25	67.25	66.00	67.00	109,116
17 Jan 20	66.75000 +1.50	67.00	65.50	66.25	93,431
16 Jan 20	65.25000 +1.50	65.50	64.25	64.50	257,758
15 Jan 20	63.75000 -1.00	65.50	63.25	65.50	186,864
14 Jan 20	64.75000 -0.50	66.00	64.00	65.75	117,093
13 Jan 20	65.25000 +0.00	66.25	65.00	66.00	119,525
10 Jan 20	65.25000 +0.50	66.25	65.00	65.50	134,781
09 Jan 20	64.75000 +0.50	65.00	64.25	64.50	174,137
08 Jan 20	64.25000 +0.50	64.50	63.75	63.75	48,676
07 Jan 20	63.75000 -0.25	64.75	63.50	64.25	126,308
06 Jan 20	64.00000 -0.25	64.75	63.25	64.00	151,602
03 Jan 20	64.25000 +0.50	64.25	62.75	63.25	49,964
02 Jan 20	63.75000 +0.50	64.50	63.25	63.50	95,747
31 Dec 19	63.25000 +0.25	63.25	62.75	62.75	97,138
30 Dec 19	63.00000 -0.25	63.75	62.75	62.75	91,328
27 Dec 19	63.25000 -1.25	65.50	62.50	64.75	189,675
26 Dec 19	64.50000 +0.25	65.00	63.50	64.75	81,997
24 Dec 19	64.25000 +0.50	64.25	62.75	63.50	65,769
23 Dec 19	63.75000 +0.25	64.25	63.00	63.75	133,369
20 Dec 19	63.50000 +0.00	64.25	62.25	63.25	343,730
19 Dec 19	63.50000 +2.00	64.00	61.25	62.00	168,190
18 Dec 19	61.50000 -0.75	62.50	61.25	62.50	309,961
17 Dec 19	62.25000 -0.50	62.75	62.00	62.25	241,687
16 Dec 19	62.75000 +0.25	63.25	62.25	62.75	298,117
13 Dec 19	62.50000 -1.00	64.75	62.50	63.75	206,889
12 Dec 19	63.50000 -0.25	64.75	63.00	63.75	225,742
11 Dec 19	63.75000 -0.25	64.50	62.25	64.00	255,162
10 Dec 19	64.00000 +0.50	64.50	63.00	63.50	89,033
09 Dec 19	63.50000 +1.00	63.75	62.50	63.00	140,877
06 Dec 19	62.50000 +0.00	63.00	62.00	62.75	690,474
05 Dec 19	62.50000 -1.00	64.00	62.50	64.00	737,945
04 Dec 19	63.50000 -1.00	65.50	63.00	65.00	304,671
03 Dec 19	64.50000 -2.00	66.00	63.75	66.00	275,131
02 Dec 19	66.50000 +0.50	67.00	65.50	66.25	321,161
29 Nov 19	66.00000 +0.25	66.25	65.00	66.00	98,159
27 Nov 19	65.75000 +0.25	67.00	64.50	66.75	1,001,097
26 Nov 19	65.50000 -0.50	67.50	64.75	66.75	901,020
25 Nov 19	66.00000 +4.50	66.00	62.50	62.50	685,903
22 Nov 19	61.50000 +0.50	61.50	59.50	59.75	1,707,422
21 Nov 19	61.00000 -0.25	61.25	59.75	61.00	111,187
20 Nov 19	61.25000 +1.25	62.00	59.00	59.50	290,340
19 Nov 19	60.00000 +0.50	60.00	58.50	59.00	138,489
18 Nov 19	59.50000 -1.00	60.50	59.00	60.25	208,481
15 Nov 19	60.50000 +0.00	61.13	60.00	60.75	53,670
14 Nov 19	60.50000 +0.00	61.25	60.00	60.50	45,823
13 Nov 19	60.50000 +0.25	60.75	59.75	60.00	95,808
12 Nov 19	60.25000 -1.50	62.25	59.50	62.25	192,112
11 Nov 19	61.75000 +0.75	61.75	59.75	60.25	194,705
08 Nov 19	61.00000 +2.00	61.00	58.75	59.25	219,790
07 Nov 19	59.00000 +0.25	59.00	58.25	58.75	559,067
06 Nov 19	58.75000 -1.25	60.75	58.50	60.00	147,354
05 Nov 19	60.00000 -0.50	61.00	59.00	61.00	476,584
04 Nov 19	60.50000 -2.00	63.25	60.00	61.25	169,927
01 Nov 19	62.50000 +2.50	63.50	60.00	60.50	194,900
31 Oct 19	60.00000 +0.25	61.50	59.50	60.00	106,213
30 Oct 19	59.75000 +0.75	60.50	58.75	59.25	176,652
29 Oct 19	59.00000 +0.00	59.75	58.50	59.00	74,652
28 Oct 19	59.00000 -1.75	61.25	58.75	61.00	138,646
25 Oct 19	60.75000 +1.50	62.25	59.50	60.00	76,069
24 Oct 19	59.25000 -2.50	61.50	59.00	61.00	199,212
23 Oct 19	61.75000 +1.50	62.00	59.75	60.25	114,870
22 Oct 19	60.25000 +1.75	60.50	58.75	59.25	218,153
21 Oct 19	58.50000 +0.75	59.25	57.75	58.00	156,068
18 Oct 19	57.75000 -2.50	59.75	57.00	59.50	328,694
17 Oct 19	60.25000 +0.75	60.50	59.75	60.00	68,345
16 Oct 19	59.50000 +1.75	60.00	57.75	57.75	237,737
15 Oct 19	57.75000 -0.25	59.25	57.25	58.50	588,078
14 Oct 19	58.00000 -2.75	60.50	57.50	60.00	247,817
11 Oct 19	60.75000 +0.25	61.75	60.50	61.25	104,520
10 Oct 19	60.50000 +1.00	61.00	59.75	60.75	65,641
09 Oct 19	59.50000 -1.00	60.50	59.50	60.50	52,236
08 Oct 19	60.50000 +1.00	60.75	59.00	59.25	294,575
07 Oct 19	59.50000 +0.50	60.25	59.00	59.00	184,428
04 Oct 19	59.00000 +0.25	59.50	58.25	58.75	39,236
03 Oct 19	58.75000 +0.00	59.00	57.50	58.50	396,938
02 Oct 19	58.75000 -0.50	59.00	57.75	58.75	260,126
01 Oct 19	59.25000 -0.75	60.50	59.00	60.25	274,908
30 Sep 19	60.00000 +0.00	60.50	59.25	60.25	514,394
27 Sep 19	60.00000 -0.75	61.00	59.25	61.00	81,339
26 Sep 19	60.75000 +0.25	62.50	60.25	60.50	173,744
25 Sep 19	60.50000 +0.00	61.25	58.75	60.00	79,327
24 Sep 19	60.50000 +1.25	61.00	59.00	59.00	54,049
23 Sep 19	59.25000 -1.00	60.25	59.00	60.25	276,663
20 Sep 19	60.25000 +0.25	60.75	59.00	60.25	710,554
19 Sep 19	60.00000 +0.00	61.75	60.00	60.50	147,791
18 Sep 19	60.00000 +1.50	61.75	58.25	58.50	583,439
17 Sep 19	58.50000 -1.25	61.75	56.75	59.25	616,372
16 Sep 19	59.75000 -2.00	60.75	58.75	60.75	471,600
13 Sep 19	61.75000 -0.50	63.00	61.00	62.25	123,813
12 Sep 19	62.25000 -1.50	63.75	61.75	63.50	107,187
11 Sep 19	63.75000 -0.50	64.25	61.75	64.25	192,571
10 Sep 19	64.25000 +0.75	64.50	62.50	63.75	118,459
09 Sep 19	63.50000 +0.25	63.75	62.25	63.00	99,485
06 Sep 19	63.25000 +0.75	63.75	62.50	63.75	123,912
05 Sep 19	62.50000 +0.00	63.50	61.75	63.00	107,302
04 Sep 19	62.50000 +0.25	63.50	61.75	62.25	409,316
03 Sep 19	62.25000 -3.00	65.50	61.50	65.00	316,403
30 Aug 19	65.25000 +1.00	65.75	64.00	64.25	292,757
29 Aug 19	64.25000 +0.75	64.75	62.75	64.25	278,844
28 Aug 19	63.50000 -0.25	64.75	62.75	63.25	129,771
27 Aug 19	63.75000 -1.00	67.00	63.00	64.25	172,221
26 Aug 19	64.75000 +1.00	65.75	63.75	64.75	205,226
23 Aug 19	63.75000 -3.75	67.75	63.75	67.50	115,318
22 Aug 19	67.50000 +1.25	67.75	66.00	66.50	85,786
21 Aug 19	66.25000 +0.50	67.75	65.75	66.50	280,563
20 Aug 19	65.75000 -1.25	67.75	65.75	66.75	66,485
19 Aug 19	67.00000 +1.75	67.00	65.50	65.75	339,537
16 Aug 19	65.25000 +0.25	65.63	64.25	64.75	418,479
15 Aug 19	65.00000 -0.50	65.75	63.00	65.75	80,100
14 Aug 19	65.50000 -1.75	67.25	65.50	67.00	85,012
13 Aug 19	67.25000 -2.25	68.25	65.75	67.00	128,108
12 Aug 19	69.50000 -1.00	70.00	68.25	69.75	63,697
09 Aug 19	70.50000 -1.00	72.75	69.00	72.00	348,537
08 Aug 19	71.50000 +0.00	73.25	71.25	71.75	69,697
07 Aug 19	71.50000 +0.50	72.00	70.00	70.50	691,208
06 Aug 19	71.00000 -0.50	72.00	69.25	71.75	129,313
05 Aug 19	71.50000 -1.00	71.75	70.25	71.50	98,892
02 Aug 19	72.50000 +2.25	74.00	68.75	69.25	126,078
01 Aug 19	70.25000 -8.00	78.25	70.25	78.25	189,915
31 Jul 19	78.25000 +2.75	78.75	75.75	76.00	186,217
30 Jul 19	75.50000 -2.50	78.50	75.00	77.50	51,455
29 Jul 19	78.00000 +0.00	78.75	77.25	78.25	100,617
26 Jul 19	78.00000 +1.50	78.75	77.00	77.25	255,258
25 Jul 19	76.50000 -1.25	78.25	76.00	78.00	147,072
24 Jul 19	77.75000 +1.00	78.00	76.00	77.00	175,889
23 Jul 19	76.75000 +1.25	77.50	74.75	75.00	156,485
22 Jul 19	75.50000 -0.25	76.25	75.00	76.00	98,872
19 Jul 19	75.75000 +0.00	76.50	75.00	75.75	105,070
18 Jul 19	75.75000 -1.75	76.50	74.75	76.50	148,125
17 Jul 19	77.50000 -1.00	79.25	76.50	78.50	135,952
16 Jul 19	78.50000 -1.00	79.50	78.00	79.50	130,232
15 Jul 19	79.50000 +0.25	80.25	78.25	79.50	104,941
12 Jul 19	79.25000 -0.75	80.75	78.75	79.75	154,840
11 Jul 19	80.00000 +0.25	82.00	78.75	81.50	340,971
10 Jul 19	79.75000 +2.25	80.00	76.00	77.75	424,218
09 Jul 19	77.50000 -0.25	79.25	76.50	79.00	403,615
08 Jul 19	77.75000 +4.75	78.50	72.50	73.00	420,631
05 Jul 19	73.00000 +2.25	74.75	69.75	70.25	465,335
03 Jul 19	70.75000 +2.50	70.75	68.75	69.25	75,284
02 Jul 19	68.25000 -1.50	69.75	67.50	69.75	154,313
01 Jul 19	69.75000 -0.25	71.25	69.00	71.25	92,720
28 Jun 19	70.00000 -1.00	70.75	69.50	70.50	189,368
27 Jun 19	71.00000 +0.75	71.50	70.50	70.75	347,342
26 Jun 19	70.25000 +1.50	71.50	68.50	68.50	641,854
25 Jun 19	68.75000 -1.50	69.75	68.25	69.00	274,594
24 Jun 19	70.25000 -1.00	71.50	69.00	71.50	336,082
21 Jun 19	71.25000 +3.00	71.50	68.00	68.25	611,263
20 Jun 19	68.25000 +0.50	68.38	66.25	67.00	417,848
19 Jun 19	67.75000 +1.00	67.75	65.00	66.50	524,016
18 Jun 19	66.75000 +2.50	67.00	63.50	65.00	357,449
17 Jun 19	64.25000 +3.25	64.50	61.75	62.50	737,965
14 Jun 19	61.00000 +1.25	61.50	59.25	60.00	255,269
13 Jun 19	59.75000 +0.75	60.50	58.50	59.00	173,928
12 Jun 19	59.00000 -0.25	59.50	58.00	59.00	183,375
11 Jun 19	59.25000 +0.00	60.25	59.00	59.25	630,448
10 Jun 19	59.25000 +0.25	59.25	58.00	58.50	62,674
07 Jun 19	59.00000 +1.00	59.25	57.00	58.00	168,909
06 Jun 19	58.00000 -0.50	59.75	57.75	58.25	123,895
05 Jun 19	58.50000 +0.00	59.00	58.25	58.50	66,295
04 Jun 19	58.50000 -0.25	59.50	58.25	59.50	35,045
03 Jun 19	58.75000 +1.25	59.75	57.25	57.25	128,446
31 May 19	57.50000 +0.00	57.50	56.50	57.50	100,798
30 May 19	57.50000 +0.25	59.50	56.50	58.50	125,170
29 May 19	57.25000 -1.00	58.50	56.75	58.00	180,120
28 May 19	58.25000 -1.25	59.75	58.00	59.50	95,502
24 May 19	59.50000 -0.75	60.25	59.00	60.00	170,151
23 May 19	60.25000 -1.25	61.75	60.00	61.00	189,583
22 May 19	61.50000 +0.00	62.12	61.00	61.75	95,665
21 May 19	61.50000 +0.75	62.25	61.00	61.75	94,486
20 May 19	60.75000 -2.00	62.75	60.75	62.00	167,063
17 May 19	62.75000 +0.50	63.25	60.50	61.00	443,967
16 May 19	62.25000 +2.75	62.25	59.50	59.50	494,408
15 May 19	59.50000 +0.25	59.50	59.00	59.25	198,901
14 May 19	59.25000 -0.25	60.00	59.25	59.50	167,501
13 May 19	59.50000 -1.25	60.00	59.25	59.50	121,308
10 May 19	60.75000 +1.25	61.00	59.00	59.50	197,209
09 May 19	59.50000 -0.50	59.75	58.25	59.25	113,506
08 May 19	60.00000 +1.00	60.00	58.75	59.00	111,034
07 May 19	59.00000 -0.50	60.25	58.00	59.25	151,282
06 May 19	59.50000 -1.00	60.25	57.25	59.75	132,229
03 May 19	60.50000 +0.75	60.75	59.50	59.75	73,709
02 May 19	59.75000 +1.25	60.25	58.50	58.75	170,985
01 May 19	58.50000 +0.00	58.75	57.75	58.25	97,240
30 Apr 19	58.50000 +0.50	58.75	57.25	58.00	368,889
29 Apr 19	58.00000 -1.00	59.00	57.50	59.00	163,963
26 Apr 19	59.00000 +0.25	59.00	58.25	58.50	615,075
25 Apr 19	58.75000 +0.75	59.00	57.25	58.50	434,880
24 Apr 19	58.00000 +0.25	58.75	57.00	57.50	192,028
23 Apr 19	57.75000 -0.75	58.75	57.00	58.75	261,458
22 Apr 19	58.50000 -0.50	59.00	57.75	58.75	70,158
18 Apr 19	59.00000 +2.00	59.00	56.50	57.25	379,841
17 Apr 19	57.00000 +0.75	57.25	56.00	56.00	751,772
16 Apr 19	56.25000 +2.00	56.50	54.25	54.50	546,245
15 Apr 19	54.25000 +0.00	55.00	54.00	55.00	842,953
12 Apr 19	54.25000 +0.75	54.50	53.75	54.00	603,902
11 Apr 19	53.50000 -0.50	54.25	53.00	53.75	1,270,816
10 Apr 19	54.00000 +0.25	54.75	53.75	54.25	112,762
09 Apr 19	53.75000 -1.00	55.25	53.75	54.50	379,858
08 Apr 19	54.75000 +0.50	54.75	54.00	54.75	120,634
05 Apr 19	54.25000 +0.75	54.75	53.75	53.75	276,878
04 Apr 19	53.50000 +0.25	53.75	53.25	53.50	124,803
03 Apr 19	53.25000 +0.50	53.75	52.75	53.50	148,143
02 Apr 19	52.75000 -0.25	53.75	52.50	53.50	192,582
01 Apr 19	53.00000 +0.75	53.50	52.25	53.50	240,086
29 Mar 19	52.25000 -0.25	53.50	51.75	53.00	229,760
28 Mar 19	52.50000 -1.25	54.25	52.00	54.00	615,580
27 Mar 19	53.75000 -5.00	55.25	53.00	54.25	2,112,750
26 Mar 19	58.75000 -1.00	59.75	57.75	59.50	118,225
25 Mar 19	59.75000 -2.00	62.25	58.50	61.75	240,098
22 Mar 19	61.75000 -1.25	63.50	61.50	63.00	144,073
21 Mar 19	63.00000 +0.25	63.25	62.25	62.75	81,094
20 Mar 19	62.75000 -1.50	64.25	62.75	64.25	184,237
19 Mar 19	64.25000 -0.50	65.00	63.75	64.75	108,706
18 Mar 19	64.75000 +2.50	64.75	63.00	63.00	217,242
15 Mar 19	62.25000 -1.00	63.75	61.50	62.25	453,184
14 Mar 19	63.25000 +1.00	63.25	62.25	62.25	150,261
13 Mar 19	62.25000 +0.00	62.75	62.00	62.50	115,583
12 Mar 19	62.25000 +1.25	62.50	61.50	61.75	130,083
11 Mar 19	61.00000 -0.25	63.50	60.00	63.00	175,505
08 Mar 19	61.25000 +2.00	61.75	59.75	60.00	93,365
07 Mar 19	59.25000 -3.25	61.00	58.50	60.50	101,848
06 Mar 19	62.50000 -1.00	65.25	62.00	64.25	113,768
05 Mar 19	63.50000 +0.25	64.25	63.00	63.50	123,255
04 Mar 19	63.25000 -0.25	63.50	62.88	63.25	91,688
01 Mar 19	63.50000 +0.75	63.50	62.75	63.25	74,995
28 Feb 19	62.75000 +0.00	63.25	61.75	63.25	51,561
27 Feb 19	62.75000 +1.50	63.00	61.25	61.50	78,659
26 Feb 19	61.25000 +0.25	62.75	61.00	62.50	86,508
25 Feb 19	61.00000 +0.75	63.50	59.75	63.50	127,714
22 Feb 19	60.25000 +0.75	61.62	59.75	60.00	93,085
21 Feb 19	59.50000 -2.50	62.50	58.88	62.00	83,444
20 Feb 19	62.00000 -1.00	63.50	61.75	62.75	48,947
19 Feb 19	63.00000 +0.00	63.50	62.50	63.25	38,221
15 Feb 19	63.00000 -1.00	64.25	62.25	64.25	61,343
14 Feb 19	64.00000 -0.25	64.75	63.50	64.25	50,023
13 Feb 19	64.25000 +0.00	64.75	63.25	64.75	67,317
12 Feb 19	64.25000 +1.00	64.50	63.25	63.50	36,658
11 Feb 19	63.25000 +0.00	63.25	62.25	63.25	42,138
08 Feb 19	63.25000 -0.75	65.50	62.75	63.75	57,858
07 Feb 19	64.00000 -2.25	65.50	63.25	65.25	82,230
06 Feb 19	66.25000 +1.25	66.75	64.75	65.00	60,424
05 Feb 19	65.00000 +0.75	66.25	64.25	64.25	88,266
04 Feb 19	64.25000 +1.00	64.25	63.00	63.75	114,244
01 Feb 19	63.25000 +0.00	64.00	62.75	63.50	190,916
31 Jan 19	63.25000 +1.50	63.75	62.00	62.00	81,174
30 Jan 19	61.75000 -0.25	62.50	61.00	62.25	72,445
29 Jan 19	62.00000 -0.25	63.50	61.75	62.00	80,920
28 Jan 19	62.25000 -1.00	63.50	61.50	62.75	83,932
25 Jan 19	63.25000 -0.75	64.50	62.25	64.25	54,066
24 Jan 19	64.00000 -0.25	64.50	63.00	64.50	72,021
23 Jan 19	64.25000 +0.25	64.50	63.50	64.00	56,485
22 Jan 19	64.00000 -0.75	65.75	63.13	64.50	64,016
18 Jan 19	64.75000 +0.25	65.50	63.75	64.75	36,350
17 Jan 19	64.50000 +0.50	64.50	63.50	63.75	68,075
16 Jan 19	64.00000 -0.75	65.00	63.25	64.50	67,503
15 Jan 19	64.75000 +1.00	65.50	63.75	63.75	47,779
14 Jan 19	63.75000 -2.00	65.50	63.25	65.50	54,415
11 Jan 19	65.75000 +1.75	66.00	63.25	63.75	47,116
10 Jan 19	64.00000 +1.25	64.75	61.25	62.50	58,607
09 Jan 19	62.75000 -1.00	65.75	62.50	64.00	92,463
08 Jan 19	63.75000 +0.75	64.25	63.00	63.00	58,938
07 Jan 19	63.00000 +0.50	64.00	61.75	62.50	60,916
04 Jan 19	62.50000 +1.25	62.50	60.50	61.75	72,524
03 Jan 19	61.25000 +0.00	62.00	59.25	61.50	65,700
02 Jan 19	61.25000 +2.75	61.62	58.00	58.00	55,059
31 Dec 18	58.50000 -0.25	60.00	57.75	59.25	46,353
28 Dec 18	58.75000 -0.25	59.75	58.00	58.75	45,401
27 Dec 18	59.00000 +0.00	60.25	57.25	58.75	81,894
26 Dec 18	59.00000 +3.75	59.25	55.00	56.25	124,649
24 Dec 18	55.25000 -0.25	56.25	54.25	54.75	46,479
21 Dec 18	55.50000 -1.50	57.75	55.00	57.00	274,664
20 Dec 18	57.00000 +0.00	58.50	56.50	57.75	253,420
19 Dec 18	57.00000 +0.00	59.50	56.50	57.00	268,924
18 Dec 18	57.00000 +0.00	58.75	56.50	58.25	230,335
17 Dec 18	57.00000 -3.00	60.50	57.00	60.25	621,403
14 Dec 18	60.00000 -1.50	64.25	58.75	63.50	228,080
13 Dec 18	61.50000 -1.25	63.75	61.50	63.75	72,274
12 Dec 18	62.75000 +0.50	63.50	61.75	62.25	79,785
11 Dec 18	62.25000 +0.50	64.75	62.00	62.75	115,003
10 Dec 18	61.75000 -1.00	62.25	61.00	62.25	88,746
07 Dec 18	62.75000 -0.75	66.50	62.75	64.50	120,710
06 Dec 18	63.50000 -2.25	66.00	63.00	65.00	132,871
04 Dec 18	65.75000 -2.75	68.75	65.25	68.25	68,754
03 Dec 18	68.50000 +0.50	68.75	67.25	68.75	67,666
30 Nov 18	68.00000 +0.75	68.75	66.50	68.00	68,416
29 Nov 18	67.25000 +3.00	69.25	64.25	64.25	135,682
28 Nov 18	64.25000 -2.00	67.00	63.50	66.75	124,278
27 Nov 18	66.25000 -1.25	67.50	64.50	66.50	89,690
26 Nov 18	67.50000 -1.25	70.00	67.25	68.50	161,141
23 Nov 18	68.75000 -1.50	70.25	68.75	70.25	43,233
21 Nov 18	70.25000 +1.00	70.75	68.75	69.25	66,927
20 Nov 18	69.25000 -0.50	69.75	68.50	69.25	60,796
19 Nov 18	69.75000 -0.75	70.75	69.50	70.25	65,557
16 Nov 18	70.50000 -0.25	71.00	70.00	70.75	31,840
15 Nov 18	70.75000 +1.00	71.75	69.75	70.00	64,627
14 Nov 18	69.75000 -0.75	71.50	69.25	70.00	66,831
13 Nov 18	70.50000 +1.75	71.00	68.75	69.25	91,160
12 Nov 18	68.75000 -1.75	71.75	68.25	70.75	102,483
09 Nov 18	70.50000 -2.00	71.25	67.75	71.25	127,117
08 Nov 18	72.50000 +0.00	74.25	71.75	73.00	48,009
07 Nov 18	72.50000 +1.50	73.00	70.00	72.00	218,635
06 Nov 18	71.00000 -0.75	71.75	70.25	71.25	45,947
05 Nov 18	71.75000 +0.00	72.75	71.00	71.25	38,158
02 Nov 18	71.75000 -0.75	73.25	70.75	70.75	71,080
01 Nov 18	72.50000 +2.25	73.00	70.50	70.50	161,274
31 Oct 18	70.25000 -1.00	72.50	70.00	71.50	78,225
30 Oct 18	71.25000 +1.00	71.75	69.25	70.25	75,435
29 Oct 18	70.25000 -0.75	72.75	70.00	71.50	52,752
26 Oct 18	71.00000 -1.50	74.50	70.25	74.25	59,711
25 Oct 18	72.50000 -0.25	73.00	71.50	72.50	52,228
24 Oct 18	72.75000 -0.50	73.75	72.75	73.75	80,692
23 Oct 18	73.25000 +1.25	73.25	70.75	71.50	96,498
22 Oct 18	72.00000 -1.00	73.50	72.00	73.00	33,075
19 Oct 18	73.00000 -0.50	73.25	71.75	72.50	53,280
18 Oct 18	73.50000 +0.25	73.75	71.50	72.75	88,660
17 Oct 18	73.25000 +2.50	73.75	70.75	71.00	153,196
16 Oct 18	70.75000 +1.00	72.00	70.50	70.50	153,185
15 Oct 18	69.75000 +1.00	71.25	68.75	69.00	89,358
12 Oct 18	68.75000 -0.50	70.50	67.25	68.50	187,367
11 Oct 18	69.25000 -0.75	70.50	69.00	70.50	182,614
10 Oct 18	70.00000 -1.00	72.25	69.50	71.00	110,424
09 Oct 18	71.00000 -0.75	72.50	70.75	71.50	34,119
08 Oct 18	71.75000 -0.75	73.25	71.25	72.25	76,082
05 Oct 18	72.50000 +0.25	73.25	71.50	72.75	150,523
04 Oct 18	72.25000 +0.50	72.75	70.75	72.00	127,101
03 Oct 18	71.75000 -1.00	73.25	71.25	72.75	114,484
02 Oct 18	72.75000 +0.75	73.50	72.25	72.50	230,084
01 Oct 18	72.00000 -0.50	72.75	71.25	72.50	88,011
28 Sep 18	72.50000 -1.00	74.00	72.25	73.50	137,543
27 Sep 18	73.50000 +1.00	73.75	72.50	72.75	47,887
26 Sep 18	72.50000 -0.25	73.75	72.25	73.00	74,450
25 Sep 18	72.75000 +0.00	73.50	72.00	72.50	75,086
24 Sep 18	72.75000 +0.00	73.75	72.50	72.75	52,457
21 Sep 18	72.75000 +1.50	74.00	71.00	71.25	325,406
20 Sep 18	71.25000 +0.00	72.25	70.50	71.75	81,107
19 Sep 18	71.25000 -1.50	72.75	69.75	72.00	51,392
18 Sep 18	72.75000 +1.50	73.25	71.00	71.00	52,479
17 Sep 18	71.25000 +0.75	72.75	69.75	69.75	133,743
14 Sep 18	70.50000 -1.00	72.25	69.25	71.75	39,756
13 Sep 18	71.50000 +0.25	73.00	70.75	72.00	64,160
12 Sep 18	71.25000 +2.25	71.75	69.25	69.25	38,762
11 Sep 18	69.00000 -0.50	70.63	67.25	69.50	103,666
10 Sep 18	69.50000 -1.50	72.75	69.50	69.75	87,109
07 Sep 18	71.00000 -1.25	72.25	70.50	72.25	44,153
06 Sep 18	72.25000 -0.75	74.00	70.00	73.50	82,300
05 Sep 18	73.00000 +1.25	73.50	69.25	71.25	92,640
04 Sep 18	71.75000 -0.75	72.75	71.25	72.75	131,176
31 Aug 18	72.50000 +0.50	72.75	71.25	71.50	127,977
30 Aug 18	72.00000 +0.50	72.50	71.25	71.50	64,046
29 Aug 18	71.50000 +1.25	72.25	70.00	70.50	45,492
28 Aug 18	70.25000 -1.00	71.75	69.75	71.25	117,297
27 Aug 18	71.25000 +2.75	72.75	68.75	68.75	212,266
24 Aug 18	68.50000 -1.00	69.75	68.00	69.75	68,903
23 Aug 18	69.50000 +0.50	70.00	68.25	68.25	159,656
22 Aug 18	69.00000 -0.50	70.25	68.75	69.25	69,473
21 Aug 18	69.50000 +0.25	70.25	68.75	69.25	64,476
20 Aug 18	69.25000 -0.25	71.50	69.00	70.75	80,609
17 Aug 18	69.50000 +1.50	69.75	67.25	67.75	68,116
16 Aug 18	68.00000 +0.75	70.00	67.50	67.75	47,333
15 Aug 18	67.25000 +0.00	68.75	66.25	66.25	111,597
14 Aug 18	67.25000 +1.00	68.25	66.25	66.50	68,033
13 Aug 18	66.25000 -3.75	69.25	66.25	67.50	120,649
10 Aug 18	70.00000 -2.25	72.00	68.00	71.50	160,976
09 Aug 18	72.25000 -1.25	73.50	71.75	72.50	116,825
08 Aug 18	73.50000 -1.50	75.00	72.75	74.25	90,875
07 Aug 18	75.00000 +0.25	75.25	74.25	75.25	76,309
06 Aug 18	74.75000 -0.25	76.25	74.75	75.00	58,903
03 Aug 18	75.00000 -0.25	76.00	74.75	75.50	48,996
02 Aug 18	75.25000 -0.75	77.25	74.50	75.00	143,189
01 Aug 18	76.00000 +0.25	76.50	75.25	75.50	69,577
31 Jul 18	75.75000 -0.25	77.00	75.00	76.25	121,928
30 Jul 18	76.00000 +0.50	76.25	74.50	75.75	108,835
27 Jul 18	75.50000 +0.25	75.75	74.50	75.50	129,481
26 Jul 18	75.25000 -1.25	76.25	74.50	76.25	119,738
25 Jul 18	76.50000 +0.25	77.00	74.50	76.00	74,438
24 Jul 18	76.25000 +1.25	76.25	73.75	74.75	90,209
23 Jul 18	75.00000 +0.50	75.50	74.50	74.50	104,076
20 Jul 18	74.50000 -1.25	76.25	73.00	76.25	137,165
19 Jul 18	75.75000 -1.00	77.25	75.25	76.25	91,024
18 Jul 18	76.75000 -1.25	78.75	75.25	78.25	58,166
17 Jul 18	78.00000 +1.75	78.50	75.75	75.75	94,217
16 Jul 18	76.25000 +0.25	77.25	75.00	76.75	93,014
13 Jul 18	76.00000 -0.25	76.25	74.75	76.25	64,777
12 Jul 18	76.25000 +0.50	76.50	74.50	75.25	85,493
11 Jul 18	75.75000 -1.25	77.00	74.50	76.25	114,622
10 Jul 18	77.00000 +0.25	77.50	76.25	76.75	104,577
09 Jul 18	76.75000 -0.50	78.25	76.25	77.25	155,033
06 Jul 18	77.25000 +1.50	78.50	74.25	75.75	269,108
05 Jul 18	75.75000 +8.00	76.00	69.00	69.25	631,361
03 Jul 18	67.75000 +8.00	75.00	67.00	72.50	934,072
02 Jul 18	59.75000 +0.25	60.25	58.50	59.75	48,388
29 Jun 18	59.50000 +0.00	60.50	58.75	60.00	103,979
28 Jun 18	59.50000 +0.75	59.75	58.75	59.00	91,491
27 Jun 18	58.75000 -0.25	60.50	58.75	59.00	79,260
26 Jun 18	59.00000 +0.25	59.25	57.50	59.00	76,320
25 Jun 18	58.75000 +1.25	60.00	57.00	57.00	153,634
22 Jun 18	57.50000 +0.50	58.00	56.50	57.50	114,239
21 Jun 18	57.00000 -0.75	57.75	55.75	57.00	132,785
20 Jun 18	57.75000 -1.50	59.75	57.75	59.50	77,734
19 Jun 18	59.25000 -0.25	59.50	57.00	59.00	137,239
18 Jun 18	59.50000 -2.25	61.25	58.75	61.25	56,296
15 Jun 18	61.75000 +2.25	62.00	58.75	60.00	138,839
14 Jun 18	59.50000 -0.50	60.25	55.25	59.75	162,486
13 Jun 18	60.00000 +0.75	61.50	59.00	59.25	179,718
12 Jun 18	59.25000 +2.00	59.50	56.75	57.75	118,741
11 Jun 18	57.25000 +1.25	58.25	56.25	56.25	96,832
08 Jun 18	56.00000 -2.00	58.75	55.25	58.50	122,076
07 Jun 18	58.00000 -0.25	58.75	57.50	58.00	116,964
06 Jun 18	58.25000 -0.25	59.00	57.50	58.75	149,569
05 Jun 18	58.50000 -1.50	60.25	58.00	59.50	136,265
04 Jun 18	60.00000 +0.25	60.75	59.25	60.25	85,404
01 Jun 18	59.75000 +0.00	61.75	59.25	60.00	141,145
31 May 18	59.75000 -0.25	60.00	58.75	60.00	193,533
30 May 18	60.00000 +1.00	60.00	58.25	58.75	121,393
29 May 18	59.00000 -4.50	63.00	58.50	62.75	270,105
25 May 18	63.50000 -0.50	64.00	63.25	64.00	74,846
24 May 18	64.00000 -0.25	64.50	63.00	64.25	68,672
23 May 18	64.25000 -0.75	65.25	63.75	65.00	92,910
22 May 18	65.00000 -0.50	66.25	64.75	66.00	96,128
21 May 18	65.50000 +0.25	67.25	65.50	65.50	145,904
18 May 18	65.25000 -1.75	68.25	65.00	67.50	133,936
17 May 18	67.00000 -0.25	68.00	66.75	67.00	93,550
16 May 18	67.25000 -0.75	68.00	66.25	67.50	170,793
15 May 18	68.00000 +0.50	69.25	67.50	67.50	304,625
14 May 18	67.50000 +0.25	70.00	66.50	68.00	430,852
11 May 18	67.25000 +0.25	67.75	66.00	67.00	119,047
10 May 18	67.00000 +1.50	67.25	65.25	65.50	45,659
09 May 18	65.50000 +0.50	67.00	64.50	65.25	43,893
08 May 18	65.00000 -2.00	66.75	64.25	66.75	149,145
07 May 18	67.00000 -0.25	68.50	67.00	67.50	66,256
04 May 18	67.25000 +0.50	67.75	66.00	66.25	72,318
03 May 18	66.75000 -0.25	68.25	66.25	67.75	107,739
02 May 18	67.00000 +0.00	68.00	66.00	67.00	68,328
01 May 18	67.00000 -1.75	68.50	65.00	68.25	109,208
30 Apr 18	68.75000 +2.25	69.00	64.00	66.75	451,237
27 Apr 18	66.50000 -1.25	67.75	66.00	67.75	91,926
26 Apr 18	67.75000 +0.25	68.00	66.75	67.50	296,531
25 Apr 18	67.50000 +2.50	67.75	63.00	65.25	344,435
24 Apr 18	65.00000 -0.25	66.50	64.75	65.50	81,817
23 Apr 18	65.25000 -3.50	68.75	65.25	68.50	99,557
20 Apr 18	68.75000 +2.25	69.00	65.75	66.50	400,149
19 Apr 18	66.50000 +3.25	66.75	63.25	64.00	637,395
18 Apr 18	63.25000 +4.50	63.75	59.75	60.75	489,625
17 Apr 18	58.75000 +1.25	59.25	57.50	57.50	638,367
16 Apr 18	57.50000 +0.75	58.00	57.00	57.50	290,113
13 Apr 18	56.75000 +0.25	59.25	55.50	56.50	326,208
12 Apr 18	56.50000 -1.00	59.50	56.25	58.00	246,610
11 Apr 18	57.50000 -1.25	61.00	57.25	61.00	422,757
10 Apr 18	58.75000 +3.75	60.75	56.00	57.50	777,249
09 Apr 18	55.00000 -12.00	63.00	55.00	62.50	798,617
06 Apr 18	67.00000 +0.00	68.75	66.75	67.50	200,851
05 Apr 18	67.00000 -0.25	68.25	66.25	67.50	241,121
04 Apr 18	67.25000 +0.25	68.00	66.50	66.75	148,279
03 Apr 18	67.00000 +1.25	67.75	65.50	66.25	132,679
02 Apr 18	65.75000 -0.25	67.50	64.00	65.75	174,441
29 Mar 18	66.00000 +1.00	66.50	64.75	64.75	98,166
28 Mar 18	65.00000 -0.25	66.25	64.25	65.50	117,143
27 Mar 18	65.25000 -1.00	67.25	65.25	65.50	142,264
26 Mar 18	66.25000 +0.50	67.25	65.25	66.50	125,808
23 Mar 18	65.75000 -1.00	67.75	65.75	67.00	190,065
22 Mar 18	66.75000 -1.75	69.00	66.25	68.75	238,804
21 Mar 18	68.50000 +4.75	68.75	65.00	65.00	311,254
20 Mar 18	63.75000 -0.25	64.75	62.75	64.00	330,932
19 Mar 18	64.00000 -2.50	67.75	64.00	67.50	352,666
16 Mar 18	66.50000 +0.25	67.50	66.00	66.50	212,096
15 Mar 18	66.25000 -0.75	67.50	65.25	67.50	130,557
14 Mar 18	67.00000 -0.50	69.00	66.75	68.00	151,659
13 Mar 18	67.50000 +1.25	67.75	65.25	67.50	176,754
12 Mar 18	66.25000 -0.50	67.75	65.25	67.50	306,918
09 Mar 18	66.75000 -1.75	69.50	65.25	68.75	303,460
08 Mar 18	68.50000 +0.75	69.00	65.25	68.00	557,106
07 Mar 18	67.75000 -3.75	72.50	67.50	72.50	260,875
06 Mar 18	71.50000 -1.50	74.25	70.75	73.00	256,690
05 Mar 18	73.00000 +1.25	75.25	72.50	74.50	303,201
02 Mar 18	71.75000 -3.75	73.25	71.25	71.75	250,609
01 Mar 18	75.50000 +3.25	76.75	72.50	75.25	353,115
28 Feb 18	72.25000 -2.00	75.25	71.25	75.00	481,249
27 Feb 18	74.25000 -2.75	78.50	74.00	77.75	361,268
26 Feb 18	77.00000 -0.25	79.50	75.00	78.75	585,958
23 Feb 18	77.25000 +0.50	79.50	71.75	78.50	1,030,407
22 Feb 18	76.75000 -12.75	90.00	76.25	89.75	1,049,393
21 Feb 18	89.50000 -0.50	90.88	89.00	90.00	105,158
20 Feb 18	90.00000 +1.00	91.50	89.00	89.00	180,353
16 Feb 18	89.00000 +0.00	90.00	88.75	88.75	70,950
15 Feb 18	89.00000 +0.25	90.75	88.50	88.75	139,911
14 Feb 18	88.75000 -0.75	90.00	88.50	89.25	86,629
13 Feb 18	89.50000 -0.75	90.50	87.75	89.75	198,607
12 Feb 18	90.25000 +4.75	91.25	85.75	85.75	229,726
09 Feb 18	85.50000 -1.25	87.50	83.50	87.25	332,958
08 Feb 18	86.75000 -4.00	91.25	86.50	90.25	192,771
07 Feb 18	90.75000 -2.25	94.50	90.75	92.50	144,600
06 Feb 18	93.00000 +0.50	93.75	90.25	91.75	179,999
05 Feb 18	92.50000 +1.25	93.50	90.50	91.00	266,296
02 Feb 18	91.25000 -3.25	94.75	91.00	94.00	199,443
01 Feb 18	94.50000 -0.50	95.50	94.25	95.00	142,609
31 Jan 18	95.00000 +0.00	96.75	94.75	94.75	106,866
30 Jan 18	95.00000 -1.50	96.75	94.25	96.50	156,682
29 Jan 18	96.50000 -1.00	97.75	96.25	97.25	103,519
26 Jan 18	97.50000 -0.25	98.50	97.00	97.75	96,648
25 Jan 18	97.75000 -1.00	99.75	97.75	98.75	145,549
24 Jan 18	98.75000 +0.50	99.25	98.25	98.75	139,354
23 Jan 18	98.25000 -0.25	98.75	97.50	98.50	324,937
22 Jan 18	98.50000 +1.75	98.50	97.25	98.25	164,199
19 Jan 18	96.75000 -0.50	97.50	96.25	96.75	93,116
18 Jan 18	97.25000 -1.50	98.50	96.75	98.00	156,919
17 Jan 18	98.75000 +0.75	99.00	97.25	98.00	102,709
16 Jan 18	98.00000 +0.00	99.50	98.00	98.25	164,827
12 Jan 18	98.00000 +0.75	99.00	97.00	97.00	92,710
11 Jan 18	97.25000 +1.50	98.75	95.25	95.25	139,424
10 Jan 18	95.75000 -1.50	97.50	95.50	97.00	131,410
09 Jan 18	97.25000 -2.25	100.25	97.00	100.00	144,943
08 Jan 18	99.50000 -0.75	101.25	98.75	100.50	83,660
05 Jan 18	100.25001 +0.25	101.25	99.50	100.50	82,268
04 Jan 18	100.00000 +0.25	102.75	99.50	100.25	130,331
03 Jan 18	99.75000 +2.25	100.00	97.75	97.75	155,547
02 Jan 18	97.50000 +1.50	97.75	96.50	96.75	54,155
29 Dec 17	96.00000 -1.00	97.50	96.00	97.25	28,863
28 Dec 17	97.00000 +1.50	97.25	94.75	94.75	129,500
27 Dec 17	95.50000 -0.75	97.25	95.00	96.75	50,498
26 Dec 17	96.25000 +0.75	97.00	95.75	96.00	37,897
22 Dec 17	95.50000 +1.25	96.50	94.00	95.00	73,604
21 Dec 17	94.25000 -1.25	96.25	94.00	96.00	93,688
20 Dec 17	95.50000 -2.00	99.75	94.50	98.25	155,461
19 Dec 17	97.50000 +1.25	98.25	95.00	95.50	130,625
18 Dec 17	96.25000 +0.00	98.00	96.00	97.00	132,912
15 Dec 17	96.25000 -1.50	98.50	96.00	98.25	178,471
14 Dec 17	97.75000 -0.25	99.00	97.50	97.50	97,588
13 Dec 17	98.00000 +1.00	98.25	95.25	97.00	110,313
12 Dec 17	97.00000 +1.50	99.00	95.50	96.00	157,560
11 Dec 17	95.50000 +1.75	96.75	94.25	94.25	115,539
08 Dec 17	93.75000 -1.50	95.75	93.75	95.50	138,928
07 Dec 17	95.25000 -1.00	96.25	95.00	96.25	100,067
06 Dec 17	96.25000 -1.75	98.50	95.75	98.00	96,094
05 Dec 17	98.00000 -0.50	99.00	97.13	98.75	114,344
04 Dec 17	98.50000 -1.75	101.25	98.00	100.75	93,151
01 Dec 17	100.25001 -0.75	101.25	99.25	100.75	174,497
30 Nov 17	101.00000 -2.25	103.25	100.25	103.25	179,849
29 Nov 17	103.25000 +0.25	103.25	101.00	101.50	219,911
28 Nov 17	103.00000 -0.25	103.50	102.25	103.25	161,961
27 Nov 17	103.25000 +0.25	103.50	101.75	101.75	171,482
24 Nov 17	103.00000 +1.75	103.25	100.75	101.00	168,432
22 Nov 17	101.25001 +1.25	101.50	99.75	101.50	220,402
21 Nov 17	100.00000 +1.50	100.75	97.00	97.00	196,105
20 Nov 17	98.50000 +1.25	99.25	96.75	97.75	240,656
17 Nov 17	97.25000 +3.50	97.75	93.75	93.75	175,911
16 Nov 17	93.75000 -1.75	96.00	93.75	95.75	130,543
15 Nov 17	95.50000 +0.75	95.75	93.50	95.00	122,618
14 Nov 17	94.75000 +1.75	95.25	92.50	92.50	176,724
13 Nov 17	93.00000 +0.00	93.50	92.50	93.50	98,362
10 Nov 17	93.00000 -1.75	95.00	92.50	94.75	183,519
09 Nov 17	94.75000 -0.50	98.25	93.88	97.75	181,260
08 Nov 17	95.25000 +0.75	96.25	93.88	95.00	159,468
07 Nov 17	94.50000 +1.00	95.25	93.25	95.00	225,661
06 Nov 17	93.50000 -1.75	96.00	92.25	95.50	218,597
03 Nov 17	95.25000 -0.25	96.75	95.00	96.00	117,251
02 Nov 17	95.50000 -2.75	98.31	95.25	97.50	157,955
01 Nov 17	98.25000 +0.50	99.00	97.25	98.25	176,201
31 Oct 17	97.75000 +1.50	97.75	95.50	96.75	136,697
30 Oct 17	96.25000 -1.75	98.88	96.25	98.75	125,095
27 Oct 17	98.00000 +1.00	99.25	96.00	97.50	78,538
26 Oct 17	97.00000 +0.75	98.50	95.25	96.75	126,911
25 Oct 17	96.25000 -1.50	98.75	96.00	97.75	165,190
24 Oct 17	97.75000 +0.00	98.75	97.13	98.50	136,724
23 Oct 17	97.75000 -2.25	100.25	97.50	100.25	78,708
20 Oct 17	100.00000 -0.50	101.25	99.25	100.50	118,123
19 Oct 17	100.50000 -0.50	101.00	99.13	100.75	255,150
18 Oct 17	101.00000 +0.50	101.25	98.50	101.00	204,745
17 Oct 17	100.50000 -0.25	101.00	97.50	100.00	112,006
16 Oct 17	100.75001 +0.50	101.25	100.00	100.00	102,152
13 Oct 17	100.25001 +1.75	100.63	98.75	98.75	119,072
12 Oct 17	98.50000 -0.75	101.00	98.00	100.00	213,537
11 Oct 17	99.25000 +3.25	100.13	96.25	96.25	322,455
10 Oct 17	96.00000 -2.50	99.50	96.00	99.00	237,887
09 Oct 17	98.50000 -0.50	99.50	97.75	99.50	208,040
06 Oct 17	99.00000 -0.75	100.00	97.75	100.00	267,526
05 Oct 17	99.75000 -0.50	101.50	99.50	101.00	261,865
04 Oct 17	100.25001 -3.25	103.25	99.75	103.00	244,962
03 Oct 17	103.50000 -0.50	105.00	103.25	104.50	90,053
02 Oct 17	103.99999 -0.50	105.75	103.25	104.50	266,372
29 Sep 17	104.49999 +2.00	104.75	103.00	103.50	190,971
28 Sep 17	102.50000 -0.25	104.00	102.00	102.50	157,171
27 Sep 17	102.75000 -1.25	105.00	102.50	104.50	138,434
26 Sep 17	103.99999 +1.25	104.75	102.75	102.75	158,523
25 Sep 17	102.75000 +0.25	104.50	102.00	102.25	88,787
22 Sep 17	102.50000 -1.50	105.00	102.00	104.50	275,779
21 Sep 17	103.99999 -0.50	107.50	103.00	107.25	1,465,134
20 Sep 17	104.49999 -0.75	106.00	103.75	106.00	108,043
19 Sep 17	105.25000 +0.25	106.25	104.50	105.25	147,970
18 Sep 17	104.99999 -4.00	109.25	104.50	108.50	128,027
15 Sep 17	109.00000 -1.00	110.00	107.25	109.50	315,423
14 Sep 17	110.00000 +2.50	111.75	106.50	107.50	288,601
13 Sep 17	107.50001 +2.50	108.00	104.75	105.75	149,025
12 Sep 17	104.99999 +0.00	106.25	104.25	106.25	65,417
11 Sep 17	104.99999 +0.50	106.50	104.50	105.00	41,032
08 Sep 17	104.49999 -1.50	106.00	103.50	105.75	36,507
07 Sep 17	105.99999 +1.50	106.75	104.75	105.00	55,720
06 Sep 17	104.49999 +1.25	105.50	103.75	103.75	51,596
05 Sep 17	103.25000 -1.50	105.00	102.75	104.25	45,706
01 Sep 17	104.75000 -0.75	106.75	104.00	105.25	51,674
31 Aug 17	105.49999 +1.25	105.75	103.75	103.75	109,531
30 Aug 17	104.25000 -0.50	107.25	103.50	107.25	100,092
29 Aug 17	104.75000 +0.75	105.50	103.00	103.00	49,783
28 Aug 17	103.99999 +1.25	104.50	101.50	101.50	53,429
25 Aug 17	102.75000 +0.75	103.25	102.25	103.25	71,657
24 Aug 17	102.00000 +0.50	102.75	101.13	102.50	64,753
23 Aug 17	101.50000 +1.25	101.75	100.00	100.00	52,013
22 Aug 17	100.25001 +0.50	101.25	100.13	100.75	19,827
21 Aug 17	99.75000 +0.75	100.75	99.00	99.00	40,212
18 Aug 17	99.00000 -0.75	100.63	99.00	100.00	64,470
17 Aug 17	99.75000 -1.75	101.87	99.50	101.75	66,410
16 Aug 17	101.50000 +2.00	102.00	99.75	100.25	58,560
15 Aug 17	99.50000 +0.25	100.75	98.50	99.25	65,666
14 Aug 17	99.25000 +0.00	102.25	99.00	101.00	81,669
11 Aug 17	99.25000 +0.25	99.63	97.50	98.75	72,415
10 Aug 17	99.00000 -3.00	102.25	98.75	99.50	101,442
09 Aug 17	102.00000 -2.00	104.50	101.50	103.50	80,376
08 Aug 17	103.99999 +0.00	105.25	103.75	104.50	110,292
07 Aug 17	103.99999 -0.50	105.75	103.38	104.50	90,635
04 Aug 17	104.49999 -0.25	105.13	103.25	103.75	105,599
03 Aug 17	104.75000 +3.00	105.75	103.00	103.00	160,478
02 Aug 17	101.75001 +0.25	103.25	100.50	100.50	137,035
01 Aug 17	101.50000 -0.75	103.63	101.25	101.75	63,370
31 Jul 17	102.25001 -1.00	103.00	100.25	102.50	127,174
28 Jul 17	103.25000 +0.75	103.25	101.25	101.50	73,659
27 Jul 17	102.50000 -0.25	104.00	100.75	102.50	95,310
26 Jul 17	102.75000 +2.00	103.50	101.75	102.50	164,346
25 Jul 17	100.75001 +0.50	101.50	100.50	100.50	39,671
24 Jul 17	100.25001 +0.25	100.25	99.75	100.00	48,810
21 Jul 17	100.00000 -0.25	100.75	98.75	100.75	50,493
20 Jul 17	100.25001 +1.50	101.00	98.50	99.00	135,118
19 Jul 17	98.75000 +0.25	99.50	97.00	97.25	109,951
18 Jul 17	98.50000 -0.50	99.25	98.00	99.25	82,258
17 Jul 17	99.00000 -0.25	100.25	98.75	100.00	72,450
14 Jul 17	99.25000 +0.25	100.13	99.00	99.75	101,748
13 Jul 17	99.00000 -0.75	100.25	97.50	100.00	767,004
12 Jul 17	99.75000 +1.00	101.50	99.50	99.75	152,600
11 Jul 17	98.75000 -0.25	99.75	98.25	99.25	78,956
10 Jul 17	99.00000 +1.00	99.50	97.75	98.00	29,302
07 Jul 17	98.00000 +0.25	98.75	97.38	98.25	53,857
06 Jul 17	97.75000 +0.50	98.75	96.25	96.25	44,855
05 Jul 17	97.25000 -0.75	98.50	96.50	97.00	61,349
03 Jul 17	98.00000 +0.25	99.50	97.75	97.75	16,727
30 Jun 17	97.75000 +0.75	98.75	97.00	97.00	215,934
29 Jun 17	97.00000 -1.50	98.75	96.25	98.75	166,471
28 Jun 17	98.50000 +1.75	99.50	96.25	97.25	203,238
27 Jun 17	96.75000 +0.75	97.75	95.50	97.75	146,278
26 Jun 17	96.00000 +1.50	97.25	94.25	94.25	145,746
23 Jun 17	94.50000 +2.50	94.50	91.75	92.25	181,543
22 Jun 17	92.00000 -0.75	94.25	91.75	92.50	173,378
21 Jun 17	92.75000 -0.75	94.00	91.75	94.00	103,585
20 Jun 17	93.50000 -1.50	98.50	93.13	98.25	151,759
19 Jun 17	95.00000 +0.75	96.00	93.88	94.50	166,962
16 Jun 17	94.25000 -0.25	97.00	93.25	94.50	436,358
15 Jun 17	94.50000 -0.25	95.75	93.75	94.00	94,544
14 Jun 17	94.75000 -2.00	97.00	94.50	96.50	73,356
13 Jun 17	96.75000 +0.00	99.50	96.00	97.50	73,754
12 Jun 17	96.75000 +3.00	98.25	94.28	94.50	126,888
09 Jun 17	93.75000 +0.50	94.25	92.75	93.75	88,644
08 Jun 17	93.25000 -2.50	95.75	92.75	95.00	156,270
07 Jun 17	95.75000 -0.25	96.50	95.25	96.00	51,869
06 Jun 17	96.00000 -0.50	97.00	95.75	96.00	25,254
05 Jun 17	96.50000 -0.25	97.50	96.00	97.00	31,916
02 Jun 17	96.75000 +0.00	97.38	95.50	97.25	60,232
01 Jun 17	96.75000 -0.25	97.88	95.50	97.00	111,156
31 May 17	97.00000 -0.50	98.00	95.25	97.50	96,899
30 May 17	97.50000 +1.00	97.50	95.75	96.25	71,724
26 May 17	96.50000 +0.50	97.25	95.63	96.00	41,001
25 May 17	96.00000 -0.75	98.75	96.00	96.50	37,130
24 May 17	96.75000 -0.50	97.50	96.25	97.50	49,450
23 May 17	97.25000 -1.00	99.75	97.25	97.75	39,064
22 May 17	98.25000 -0.25	99.50	96.50	98.50	53,559
19 May 17	98.50000 +2.50	99.25	97.00	97.25	52,942
18 May 17	96.00000 -1.75	97.75	95.75	97.50	140,704
17 May 17	97.75000 -2.00	100.00	97.50	97.50	109,805
16 May 17	99.75000 -2.00	102.50	99.50	101.25	154,336
15 May 17	101.75001 -1.25	103.50	101.75	103.25	63,823
12 May 17	103.00000 +1.00	104.13	101.75	101.75	71,519
11 May 17	102.00000 -1.75	106.25	101.00	106.25	100,823
10 May 17	103.75000 -0.50	105.25	103.25	104.50	131,302
09 May 17	104.25000 +2.00	104.25	101.50	102.75	79,304
08 May 17	102.25001 +0.75	104.75	101.50	104.75	113,345
05 May 17	101.50000 +0.50	103.00	101.00	101.75	97,668
04 May 17	101.00000 -1.25	102.50	101.00	102.25	79,257
03 May 17	102.25001 -1.75	104.25	101.75	104.00	75,584
02 May 17	103.99999 +0.75	106.00	102.75	103.25	70,263
01 May 17	103.25000 +0.00	105.00	102.75	103.00	49,250
28 Apr 17	103.25000 -0.50	104.00	102.75	103.75	88,188
27 Apr 17	103.75000 -2.25	106.63	103.25	105.75	174,727
26 Apr 17	105.99999 -2.50	108.25	106.00	107.25	93,160
25 Apr 17	108.50001 +5.00	109.00	102.50	102.75	306,283
24 Apr 17	103.50000 +1.75	104.00	101.25	102.50	108,485
21 Apr 17	101.75001 -0.50	102.75	101.25	102.00	79,265
20 Apr 17	102.25001 +2.50	102.75	99.25	100.50	209,341
19 Apr 17	99.75000 +1.00	100.50	98.50	99.50	96,536
18 Apr 17	98.75000 +1.50	99.50	96.75	97.00	146,721
17 Apr 17	97.25000 +0.00	98.00	97.00	97.00	62,153
13 Apr 17	97.25000 -0.50	98.50	96.75	97.75	177,252
12 Apr 17	97.75000 -1.00	99.75	97.50	99.25	165,949
11 Apr 17	98.75000 +2.00	100.00	97.50	97.75	323,376
10 Apr 17	96.75000 +0.25	97.25	95.75	96.00	48,937
07 Apr 17	96.50000 -2.75	98.00	95.00	95.75	1,325,633
06 Apr 17	99.25000 -1.00	101.75	99.00	99.75	163,775
05 Apr 17	100.25001 +0.50	100.75	99.25	100.75	119,822
04 Apr 17	99.75000 +2.25	101.00	97.75	98.25	262,730
03 Apr 17	97.50000 -4.50	102.00	96.88	101.50	87,501
31 Mar 17	102.00000 +0.75	103.50	99.98	101.25	80,987
30 Mar 17	101.25001 +2.50	101.63	98.63	99.25	143,355
29 Mar 17	98.75000 +0.75	99.75	97.00	97.75	101,985
28 Mar 17	98.00000 -4.25	101.00	98.00	98.25	155,161
27 Mar 17	102.25001 -0.25	103.25	101.37	102.00	144,064
24 Mar 17	102.50000 +1.25	102.75	101.50	101.50	152,369
23 Mar 17	101.25001 +0.00	103.13	101.25	101.25	73,551
22 Mar 17	101.25001 -0.75	102.50	99.50	102.50	101,082
21 Mar 17	102.00000 +0.50	103.25	101.50	101.75	179,940
20 Mar 17	101.50000 -1.00	103.00	101.25	103.00	70,456
17 Mar 17	102.50000 +0.00	103.25	102.00	102.50	130,640
16 Mar 17	102.50000 +0.00	103.50	101.75	102.50	117,509
15 Mar 17	102.50000 +1.25	103.25	100.25	100.75	120,786
14 Mar 17	101.25001 +0.50	102.75	99.50	100.25	206,247
13 Mar 17	100.75001 +1.25	101.25	98.75	99.25	188,334
10 Mar 17	99.50000 -0.25	101.00	98.50	101.00	118,737
09 Mar 17	99.75000 +0.25	100.25	98.50	99.25	273,165
08 Mar 17	99.50000 +0.00	100.75	99.13	99.25	61,356
07 Mar 17	99.50000 -1.75	101.00	99.00	100.75	163,643
06 Mar 17	101.25001 -1.25	102.25	100.50	102.00	101,181
03 Mar 17	102.50000 +0.25	103.00	101.75	103.00	133,411
02 Mar 17	102.25001 -1.50	105.75	102.00	105.75	138,133
01 Mar 17	103.75000 +1.00	106.00	102.75	103.50	189,708
28 Feb 17	102.75000 -0.50	103.99	102.00	102.50	173,595
27 Feb 17	103.25000 -4.25	112.50	101.75	111.00	486,210
24 Feb 17	107.50001 -1.00	109.25	106.25	107.75	177,084
23 Feb 17	108.50001 -1.25	111.00	108.25	110.50	190,730
22 Feb 17	109.75000 +0.75	110.25	107.75	109.25	143,306
21 Feb 17	109.00000 +2.25	109.50	106.25	106.75	334,747
17 Feb 17	106.75000 -0.75	108.50	105.50	107.50	86,099
16 Feb 17	107.50001 -2.00	110.00	106.75	109.00	93,060
15 Feb 17	109.50000 -0.25	110.50	108.50	110.00	177,428
14 Feb 17	109.75000 +2.50	110.50	106.75	108.00	212,404
13 Feb 17	107.25000 +1.25	107.75	105.25	106.25	198,465
10 Feb 17	105.99999 +2.50	106.50	101.63	103.00	253,003
09 Feb 17	103.50000 +1.25	103.50	101.50	102.00	198,963
08 Feb 17	102.25001 -0.75	103.75	102.00	102.50	61,809
07 Feb 17	103.00000 +3.50	103.50	99.50	100.25	247,389
06 Feb 17	99.50000 -0.25	101.25	99.00	100.25	144,307
03 Feb 17	99.75000 -1.25	103.00	99.75	102.00	100,479
02 Feb 17	101.00000 -2.00	103.75	101.00	103.25	190,232
01 Feb 17	103.00000 -2.75	105.50	102.25	105.50	182,979
31 Jan 17	105.75000 +0.25	106.25	103.85	105.50	146,509
30 Jan 17	105.49999 -1.50	107.25	102.13	106.50	383,852
27 Jan 17	107.00001 +2.00	107.25	105.00	106.25	176,708
26 Jan 17	104.99999 +2.00	106.25	100.00	100.00	293,967
25 Jan 17	103.00000 +0.25	103.75	102.50	103.75	47,313
24 Jan 17	102.75000 +1.00	103.25	100.75	101.75	86,995
23 Jan 17	101.75001 +1.00	102.00	99.75	100.00	80,928
20 Jan 17	100.75001 +0.00	101.75	100.00	101.25	130,710
19 Jan 17	100.75001 +2.50	101.25	98.25	98.25	108,665
18 Jan 17	98.25000 -0.25	100.00	97.75	99.00	217,940
17 Jan 17	98.50000 -0.75	100.00	97.75	99.50	231,162
13 Jan 17	99.25000 -0.50	100.75	98.88	99.25	164,720
12 Jan 17	99.75000 -1.50	102.75	99.75	101.75	138,048
11 Jan 17	101.25001 +0.25	102.75	100.00	101.50	121,109
10 Jan 17	101.00000 -1.75	103.25	100.75	103.25	172,416
09 Jan 17	102.75000 +0.25	104.25	101.25	102.50	215,882
06 Jan 17	102.50000 +1.00	103.00	100.63	101.25	117,312
05 Jan 17	101.50000 -0.25	103.50	99.75	102.50	238,472
04 Jan 17	101.75001 +3.00	101.75	97.75	98.75	356,547
03 Jan 17	98.75000 +2.50	100.00	96.00	97.75	322,780
30 Dec 16	96.25000 +1.75	97.25	94.50	95.25	128,558
29 Dec 16	94.50000 -1.50	97.75	94.50	96.25	197,487
28 Dec 16	96.00000 -0.25	97.50	95.75	96.25	52,788
27 Dec 16	96.25000 +1.00	96.50	94.25	94.50	48,101
23 Dec 16	95.25000 -0.25	95.75	93.38	95.00	81,119
22 Dec 16	95.50000 -0.50	99.00	94.50	99.00	74,765
21 Dec 16	96.00000 +1.25	96.50	95.13	95.75	67,180
20 Dec 16	94.75000 -0.25	96.50	93.50	95.50	83,128
19 Dec 16	95.00000 +0.25	96.38	94.75	95.00	92,372
16 Dec 16	94.75000 +0.75	96.38	93.50	94.75	313,829
15 Dec 16	94.00000 -2.00	96.75	92.38	96.25	149,535
14 Dec 16	96.00000 -3.50	99.00	95.75	99.00	129,360
13 Dec 16	99.50000 +3.38	99.50	97.25	98.00	292,487
12 Dec 16	96.12500 +5.13	98.75	92.75	92.75	547,655
09 Dec 16	91.00000 -0.75	91.75	90.13	91.25	114,033
08 Dec 16	91.75000 +0.50	93.75	90.75	90.75	253,907
07 Dec 16	91.25000 +3.50	91.38	88.00	88.25	246,448
06 Dec 16	87.75000 +0.75	87.88	86.75	87.25	96,128
05 Dec 16	87.00000 +1.50	87.50	85.47	85.75	113,908
02 Dec 16	85.50000 +0.75	86.00	83.63	84.25	49,823
01 Dec 16	84.75000 +0.75	85.75	84.25	84.75	94,088
30 Nov 16	84.00000 +2.00	85.25	83.00	83.00	106,278
29 Nov 16	82.00000 -0.50	82.25	81.50	81.75	44,882
28 Nov 16	82.50000 -1.00	83.25	81.50	83.25	35,637
25 Nov 16	83.50000 -0.25	84.00	82.75	83.75	20,144
23 Nov 16	83.75000 +3.00	83.75	80.25	80.75	94,197
22 Nov 16	80.75000 -1.00	82.75	80.75	82.25	92,310
21 Nov 16	81.75000 -0.75	83.75	81.75	83.00	72,879
18 Nov 16	82.50000 +0.25	83.25	82.00	82.75	85,032
17 Nov 16	82.25000 -0.75	84.25	81.75	84.25	97,074
16 Nov 16	83.00000 +0.00	84.50	82.75	82.75	49,722
15 Nov 16	83.00000 -0.50	84.00	81.75	83.75	111,065
14 Nov 16	83.50000 -1.00	85.50	83.00	85.50	65,671
11 Nov 16	84.50000 -0.75	85.22	82.88	84.25	104,775
10 Nov 16	85.25000 -1.50	87.75	84.25	87.50	117,548
09 Nov 16	86.75000 +1.50	87.75	85.75	85.75	111,132
08 Nov 16	85.25000 +0.25	86.25	83.75	85.25	59,517
07 Nov 16	85.00000 +0.50	86.50	84.50	86.25	69,990
04 Nov 16	84.50000 -2.25	87.25	84.50	87.25	93,808
03 Nov 16	86.75000 +4.25	87.25	82.50	84.50	295,002
02 Nov 16	82.50000 -1.75	83.50	81.50	83.50	121,030
01 Nov 16	84.25000 +0.75	85.50	83.25	84.50	182,323
31 Oct 16	83.50000 +3.00	84.00	80.13	80.50	130,067
28 Oct 16	80.50000 +1.75	81.00	78.75	79.00	95,366
27 Oct 16	78.75000 -0.50	80.75	78.75	80.50	76,134
26 Oct 16	79.25000 -1.25	81.25	79.25	80.00	129,017
25 Oct 16	80.50000 +2.00	82.25	79.75	80.00	189,609
24 Oct 16	78.50000 -1.75	80.50	78.00	80.50	169,235
21 Oct 16	80.25000 +0.75	80.75	78.63	79.25	194,783
20 Oct 16	79.50000 -1.75	82.25	79.25	81.50	401,911
19 Oct 16	81.25000 -0.25	82.00	80.25	81.50	145,910
18 Oct 16	81.50000 +1.25	81.75	79.63	81.25	93,385
17 Oct 16	80.25000 -1.50	82.00	79.75	81.75	215,134
14 Oct 16	81.75000 -1.75	84.25	81.75	83.50	81,170
13 Oct 16	83.50000 +0.25	83.75	82.25	82.75	40,068
12 Oct 16	83.25000 +0.63	83.75	82.25	82.50	95,112
11 Oct 16	82.62500 -2.13	85.00	82.50	84.25	215,419
10 Oct 16	84.75000 +0.25	86.75	84.50	85.75	110,011
07 Oct 16	84.50000 -1.50	87.00	84.50	86.00	171,576
06 Oct 16	86.00000 +0.00	87.25	85.50	87.25	141,639
05 Oct 16	86.00000 -1.00	88.00	85.25	87.50	90,731
04 Oct 16	87.00000 -0.75	88.00	87.00	88.00	113,816
03 Oct 16	87.75000 +0.75	88.25	86.50	87.50	78,864
30 Sep 16	87.00000 -0.25	88.63	87.00	88.25	186,599
29 Sep 16	87.25000 -2.00	89.75	86.50	89.00	301,510
28 Sep 16	89.25000 +1.50	89.25	86.50	88.25	323,568
27 Sep 16	87.75000 -1.50	89.25	87.50	89.25	140,376
26 Sep 16	89.25000 +0.75	89.50	87.50	88.75	162,671
23 Sep 16	88.50000 -0.75	89.75	88.25	89.25	198,490
22 Sep 16	89.25000 +1.00	90.00	88.00	88.75	466,481
21 Sep 16	88.25000 +3.00	88.50	86.00	86.25	465,469
20 Sep 16	85.25000 +0.25	86.25	84.50	85.00	347,953
19 Sep 16	85.00000 +0.00	87.25	84.75	87.00	683,823
16 Sep 16	85.00000 -5.75	88.25	83.00	85.25	3,829,309
15 Sep 16	90.75000 +7.50	92.00	83.00	83.75	431,904
14 Sep 16	83.25000 -2.00	86.25	83.00	85.75	281,932
13 Sep 16	85.25000 -5.50	90.25	84.00	89.00	365,295
12 Sep 16	90.75000 -6.75	94.35	89.25	93.75	263,291
09 Sep 16	97.50000 -7.25	103.75	97.00	103.50	59,114
08 Sep 16	104.75000 +0.25	106.75	103.50	103.75	27,480
07 Sep 16	104.49999 -1.75	108.50	104.50	106.25	28,697
06 Sep 16	106.25000 -2.50	107.50	103.75	104.00	30,220
02 Sep 16	108.75000 +4.50	111.25	104.25	106.00	57,043
01 Sep 16	104.25000 -2.50	107.75	102.50	107.75	27,452
31 Aug 16	106.75000 -1.25	108.00	105.50	107.00	24,601
30 Aug 16	108.00001 -0.50	109.00	107.00	107.50	31,053
29 Aug 16	108.50001 +4.00	109.50	104.25	105.25	26,753
26 Aug 16	104.49999 +0.12	109.00	103.25	105.50	27,815
25 Aug 16	104.37501 -1.75	108.25	104.00	106.00	100
24 Aug 16	106.12500 -0.38	107.50	104.50	105.25	88
23 Aug 16	106.50001 -1.25	109.25	105.88	109.25	33,387
22 Aug 16	107.75000 -1.00	109.25	106.50	108.50	22,173
19 Aug 16	108.75000 +0.00	109.25	107.50	108.25	20,972
18 Aug 16	108.75000 +0.25	110.75	107.50	108.25	12,586
17 Aug 16	108.50001 -2.00	112.25	107.75	110.50	22,656
16 Aug 16	110.50000 -0.75	112.25	109.25	110.25	17,893
15 Aug 16	111.24999 +1.00	112.00	108.50	110.75	28,734
12 Aug 16	110.24999 -1.75	112.75	110.25	111.25	23,503
11 Aug 16	112.00000 +2.25	112.13	108.75	110.25	19,901
10 Aug 16	109.75000 -1.25	112.25	107.75	111.00	19,480
09 Aug 16	111.00000 +1.75	112.75	109.75	110.25	23,790
08 Aug 16	109.25000 -2.00	112.75	108.50	111.25	38,181
05 Aug 16	111.24999 +5.25	111.50	107.00	107.50	73,703
04 Aug 16	105.99999 +3.75	107.38	102.50	103.50	53,992
03 Aug 16	102.25001 +0.25	102.87	100.25	101.50	21,122
02 Aug 16	102.00000 -1.50	104.38	100.25	104.00	21,555
01 Aug 16	103.50000 +1.50	106.25	100.25	101.25	46,293
29 Jul 16	102.00000 +0.25	103.50	101.00	102.00	20,092
28 Jul 16	101.75001 -0.25	102.50	101.13	102.25	10,565
27 Jul 16	102.00000 +2.50	103.00	99.75	99.75	29,411
26 Jul 16	99.50000 -1.50	101.75	96.75	101.75	40,361
25 Jul 16	101.00000 -2.00	103.00	100.75	102.75	22,282
22 Jul 16	103.00000 -0.50	104.88	102.00	103.50	17,621
21 Jul 16	103.50000 +3.50	105.00	99.75	99.75	55,614
20 Jul 16	100.00000 -2.25	102.25	99.75	102.25	32,369
19 Jul 16	102.25001 +0.75	102.50	100.75	101.25	13,953
18 Jul 16	101.50000 +0.25	102.50	100.00	102.00	29,044
15 Jul 16	101.25001 +0.50	102.25	100.50	101.75	42,081
14 Jul 16	100.75001 +0.75	101.50	99.00	100.00	28,331
13 Jul 16	100.00000 -0.75	100.75	98.50	100.75	42,530
12 Jul 16	100.75001 -0.75	103.00	100.00	102.50	59,030
11 Jul 16	101.50000 +1.50	102.50	100.00	100.00	64,288
08 Jul 16	100.00000 +1.25	100.50	99.00	100.50	87,347
07 Jul 16	98.75000 -1.00	101.00	98.50	99.75	50,142
06 Jul 16	99.75000 +1.00	99.88	95.50	98.00	53,119
05 Jul 16	98.75000 +3.50	100.50	95.25	95.25	66,180
01 Jul 16	95.25000 -1.75	97.75	94.00	97.50	14,171
30 Jun 16	97.00000 +1.75	97.00	93.00	95.00	16,904
29 Jun 16	95.25000 +7.25	95.50	88.00	88.25	60,625
28 Jun 16	88.00000 +4.25	90.00	86.25	87.25	35,875
27 Jun 16	83.75000 -4.25	86.50	82.75	84.50	42,124
24 Jun 16	88.00000 -8.00	92.50	88.00	91.50	39,116
23 Jun 16	96.00000 +0.75	96.75	94.06	96.00	22,632
22 Jun 16	95.25000 +0.75	96.00	94.25	94.75	34,241
21 Jun 16	94.50000 +0.75	96.00	92.00	93.75	17,451
20 Jun 16	93.75000 +1.25	94.00	91.75	93.50	31,323
17 Jun 16	92.50000 +1.50	93.75	91.50	91.50	64,039
16 Jun 16	91.00000 +0.00	92.25	88.13	89.50	37,444
15 Jun 16	91.00000 +0.50	93.25	90.25	90.25	22,096
14 Jun 16	90.50000 -2.50	93.00	90.00	92.00	36,089
13 Jun 16	93.00000 -1.75	96.50	92.50	94.00	40,204
10 Jun 16	94.75000 -4.75	98.50	93.50	98.00	62,221
09 Jun 16	99.50000 -2.50	100.50	98.75	100.00	20,370
08 Jun 16	102.00000 +2.75	102.75	98.98	100.00	60,245
07 Jun 16	99.25000 -0.75	100.00	96.25	100.00	63,456
06 Jun 16	100.00000 +7.00	100.50	93.00	93.00	53,239
03 Jun 16	93.00000 -3.25	96.25	91.75	96.25	60,654
02 Jun 16	96.25000 +2.50	96.75	92.50	93.00	16,811
01 Jun 16	93.75000 -1.25	94.38	92.00	94.00	17,341
31 May 16	95.00000 -0.50	95.25	91.00	95.00	47,041
27 May 16	95.50000 +0.50	97.50	94.25	95.00	44,130
26 May 16	95.00000 +4.50	95.75	90.25	90.75	47,048
25 May 16	90.50000 +2.75	91.00	88.25	88.25	23,398
24 May 16	87.75000 +2.50	88.00	85.50	86.00	18,187
23 May 16	85.25000 -0.25	86.75	83.25	85.25	16,567
20 May 16	85.50000 +1.50	87.50	84.25	84.75	29,644
19 May 16	84.00000 -3.25	88.50	83.75	86.25	35,332
18 May 16	87.25000 -2.25	89.75	87.25	89.00	35,927
17 May 16	89.50000 -0.25	91.25	87.75	89.75	27,937
16 May 16	89.75000 -3.00	94.50	89.25	94.50	20,962
13 May 16	92.75000 -1.00	94.75	88.63	94.25	31,446
12 May 16	93.75000 +3.50	94.75	88.25	88.25	40,516
11 May 16	90.25000 -1.25	92.50	89.00	90.75	24,791
10 May 16	91.50000 +6.25	92.50	84.50	85.25	65,542
09 May 16	85.25000 -0.50	86.00	84.00	85.00	26,152
06 May 16	85.75000 -2.75	89.00	84.75	87.50	63,297
05 May 16	88.50000 +0.25	90.75	88.00	89.50	28,960
04 May 16	88.25000 -3.25	92.13	88.13	91.00	31,093
03 May 16	91.50000 -2.75	93.00	90.50	92.50	35,013
02 May 16	94.25000 -1.00	95.25	93.00	95.25	19,677
29 Apr 16	95.25000 +0.75	95.63	92.00	94.50	49,154
28 Apr 16	94.50000 +1.50	96.00	92.75	93.25	27,420
27 Apr 16	93.00000 -0.50	94.50	90.63	93.50	24,391
26 Apr 16	93.50000 +0.75	95.50	92.50	93.50	17,566
25 Apr 16	92.75000 -2.50	96.50	92.25	95.25	29,300
22 Apr 16	95.25000 -1.50	97.75	95.25	96.75	22,183
21 Apr 16	96.75000 -1.75	99.00	96.63	98.25	20,864
20 Apr 16	98.50000 -1.50	100.25	97.75	100.00	34,555
19 Apr 16	100.00000 +3.75	101.75	97.50	98.00	44,449
18 Apr 16	96.25000 -2.50	98.00	95.00	97.50	51,332
15 Apr 16	98.75000 -2.25	101.00	97.50	100.25	31,182
14 Apr 16	101.00000 -1.25	103.50	100.50	102.50	38,145
13 Apr 16	102.25001 +0.25	104.25	102.00	103.00	96,207
12 Apr 16	102.00000 +3.25	102.50	98.75	99.50	61,236
11 Apr 16	98.75000 +0.50	101.50	97.88	99.50	48,746
08 Apr 16	98.25000 +4.25	99.75	91.50	93.75	39,275
07 Apr 16	94.00000 -2.75	97.50	93.50	95.50	43,535
06 Apr 16	96.75000 -1.75	99.00	95.63	98.25	41,416
05 Apr 16	98.50000 -4.25	102.00	97.00	102.00	48,533
04 Apr 16	102.75000 -2.75	107.25	102.25	107.25	37,413
01 Apr 16	105.49999 -1.00	105.50	102.00	104.50	100,189
31 Mar 16	106.50001 +8.00	106.75	99.25	99.25	67,028
30 Mar 16	98.50000 -0.25	101.75	98.00	99.75	58,976
29 Mar 16	98.75000 -2.75	100.25	95.75	99.75	50,767
28 Mar 16	101.50000 +1.00	101.75	99.75	101.25	51,080
24 Mar 16	100.50000 +4.50	101.25	93.00	95.25	49,605
23 Mar 16	96.00000 -4.50	100.00	95.75	99.50	40,333
22 Mar 16	100.50000 -1.00	101.50	99.63	100.50	25,072
21 Mar 16	101.50000 -1.75	103.75	100.25	102.00	29,749
18 Mar 16	103.25000 +1.00	104.75	100.25	101.75	172,581
17 Mar 16	102.25001 +3.00	103.75	99.00	100.50	67,537
16 Mar 16	99.25000 +3.50	100.00	95.50	95.75	35,417
15 Mar 16	95.75000 -3.75	99.75	94.88	98.75	29,766
14 Mar 16	99.50000 +0.25	102.87	97.38	100.00	66,476
11 Mar 16	99.25000 +0.75	101.75	97.38	99.00	48,274
10 Mar 16	98.50000 -1.50	100.75	96.50	100.75	67,797
09 Mar 16	100.00000 +5.50	100.00	94.00	95.00	47,905
08 Mar 16	94.50000 -3.50	97.00	94.25	97.00	40,606
07 Mar 16	98.00000 +5.00	98.00	92.75	93.00	70,979
04 Mar 16	93.00000 +0.00	95.00	92.50	93.50	97,517
03 Mar 16	93.00000 -0.25	94.75	91.50	93.00	87,994
02 Mar 16	93.25000 -0.75	94.00	89.75	93.75	63,005
01 Mar 16	94.00000 +5.50	94.38	89.50	89.75	57,777
29 Feb 16	88.50000 -2.50	93.75	88.13	91.50	87,945
26 Feb 16	91.00000 -1.25	94.50	90.25	93.25	67,683
25 Feb 16	92.25000 -0.25	93.50	90.75	92.75	24,535
24 Feb 16	92.50000 +2.63	92.50	87.50	88.50	69,904
23 Feb 16	89.87500 -1.88	92.25	89.50	91.50	22,584
22 Feb 16	91.75000 +0.50	95.00	90.25	93.00	73,034
19 Feb 16	91.25000 -2.00	92.50	89.50	92.25	27,991
18 Feb 16	93.25000 -1.50	97.00	90.88	96.25	57,938
17 Feb 16	94.75000 +10.50	97.13	85.00	85.00	141,042
16 Feb 16	84.25000 -1.00	88.00	83.75	85.25	75,545
12 Feb 16	85.25000 +1.63	86.25	83.38	85.00	49,643
11 Feb 16	83.62500 -1.38	84.50	80.63	82.25	93,139
10 Feb 16	85.00000 +3.00	86.25	79.75	83.25	81,892
09 Feb 16	82.00000 -4.00	84.63	80.75	83.50	53,945
08 Feb 16	86.00000 -0.25	86.75	82.25	85.00	103,697
05 Feb 16	86.25000 -1.50	88.25	84.50	87.00	91,355
04 Feb 16	87.75000 +1.50	88.25	82.63	87.75	124,173
03 Feb 16	86.25000 +8.13	86.50	77.50	79.00	233,397
02 Feb 16	78.12500 -2.88	80.00	77.50	79.00	164,173
01 Feb 16	81.00000 -1.25	82.50	80.00	82.00	101,054
29 Jan 16	82.25000 +4.75	83.50	77.25	78.00	82,944
28 Jan 16	77.50000 +1.50	81.25	75.63	79.75	65,185
27 Jan 16	76.00000 -2.00	79.88	75.88	77.25	62,003
26 Jan 16	78.00000 +3.00	78.75	74.75	75.75	47,124
25 Jan 16	75.00000 -2.75	79.25	74.75	77.25	40,402
22 Jan 16	77.75000 +1.75	79.25	76.25	78.00	90,572
21 Jan 16	76.00000 +3.50	77.25	69.50	71.75	90,056
20 Jan 16	72.50000 -0.50	72.88	67.75	72.00	112,753
19 Jan 16	73.00000 -1.75	76.00	72.50	75.50	67,871
15 Jan 16	74.75000 -4.75	78.00	72.75	75.00	78,635
14 Jan 16	79.50000 +5.00	80.25	73.00	73.00	71,267
13 Jan 16	74.50000 +1.00	76.50	73.75	74.25	74,354
12 Jan 16	73.50000 -0.63	77.25	72.75	76.25	76,217
11 Jan 16	74.12500 -3.63	78.50	73.25	78.50	65,760
08 Jan 16	77.75000 -0.50	80.50	76.38	79.50	101,777
07 Jan 16	78.25000 -3.25	80.50	77.63	79.50	148,278
06 Jan 16	81.50000 -3.75	83.50	80.25	82.50	93,399
05 Jan 16	85.25000 +3.25	85.50	81.38	82.50	93,311
04 Jan 16	82.00000 +0.00	82.63	78.38	79.00	69,503
31 Dec 15	82.00000 +0.50	83.50	81.38	82.00	45,036
30 Dec 15	81.50000 -1.00	82.50	80.25	81.50	60,071
29 Dec 15	82.50000 -0.13	84.25	81.00	83.75	72,248
28 Dec 15	82.62500 -4.88	86.00	81.00	85.00	56,000
24 Dec 15	87.50000 -0.50	89.00	86.50	87.50	23,985
23 Dec 15	88.00000 +1.25	88.50	85.25	87.75	91,007
22 Dec 15	86.75000 +0.38	88.50	84.75	85.75	82,877
21 Dec 15	86.37500 +4.88	86.50	81.50	81.75	107,684
18 Dec 15	81.50000 +6.25	84.25	73.63	77.50	2,477,299
17 Dec 15	75.25000 -4.00	79.75	72.25	79.00	337,840
16 Dec 15	79.25000 -3.50	85.25	77.15	82.50	150,975
15 Dec 15	82.75000 +6.75	85.50	77.00	77.75	256,797
14 Dec 15	76.00000 -1.75	78.75	75.00	77.00	201,646
11 Dec 15	77.75000 -2.50	80.00	76.25	77.25	143,402
10 Dec 15	80.25000 -1.75	82.25	79.75	81.75	100,458
09 Dec 15	82.00000 -1.25	84.25	80.75	84.25	122,721
08 Dec 15	83.25000 +1.50	84.38	80.00	80.50	207,134
07 Dec 15	81.75000 -4.00	84.25	81.25	83.75	148,677
04 Dec 15	85.75000 +4.00	85.75	80.50	80.50	119,524
03 Dec 15	81.75000 -2.00	85.75	81.63	83.75	111,844
02 Dec 15	83.75000 -1.25	86.75	83.25	85.75	94,487
01 Dec 15	85.00000 -5.00	89.75	84.50	88.25	89,168
30 Nov 15	90.00000 +4.50	90.00	86.00	86.75	177,596
27 Nov 15	85.50000 -4.50	92.75	85.25	88.75	64,200
25 Nov 15	90.00000 +5.75	91.38	85.25	85.25	90,543
24 Nov 15	84.25000 -1.50	85.75	81.88	85.00	345,069
23 Nov 15	85.75000 -7.00	93.75	84.75	92.50	177,138
20 Nov 15	92.75000 +1.75	95.00	90.75	93.00	120,232
19 Nov 15	91.00000 -1.00	94.25	90.25	91.75	72,199
18 Nov 15	92.00000 +1.75	94.75	89.25	90.25	137,703
17 Nov 15	90.25000 +7.75	90.88	80.50	84.00	199,020
16 Nov 15	82.50000 -1.75	85.75	81.00	85.75	141,621
13 Nov 15	84.25000 -2.75	86.50	82.50	85.25	95,134
12 Nov 15	87.00000 -0.25	88.25	85.00	87.00	70,717
11 Nov 15	87.25000 -2.00	92.00	86.00	90.00	82,692
10 Nov 15	89.25000 +5.25	89.50	84.25	86.50	99,039
09 Nov 15	84.00000 -4.00	89.00	82.75	88.00	92,805
06 Nov 15	88.00000 -4.75	90.25	84.13	88.75	89,908
05 Nov 15	92.75000 +7.50	92.75	83.00	87.25	172,776
04 Nov 15	85.25000 -2.25	90.13	83.00	89.50	158,580
03 Nov 15	87.50000 -4.25	91.63	87.00	90.00	166,081
02 Nov 15	91.75000 -2.75	95.75	90.38	95.75	53,628
30 Oct 15	94.50000 -2.00	97.50	90.25	96.25	105,934
29 Oct 15	96.50000 -5.00	100.75	96.00	100.00	52,526
28 Oct 15	101.50000 +4.00	101.50	96.50	99.00	78,704
27 Oct 15	97.50000 -0.25	97.50	93.88	96.25	41,743
26 Oct 15	97.75000 -2.50	101.00	95.75	99.50	42,854
23 Oct 15	100.25001 +0.00	103.00	98.00	102.75	82,708
22 Oct 15	100.25001 +6.25	101.50	92.75	94.25	67,053
21 Oct 15	94.00000 -7.00	104.00	90.75	100.00	183,487
20 Oct 15	101.00000 -4.00	105.25	100.13	105.25	47,877
19 Oct 15	104.99999 -2.50	105.88	103.75	105.00	24,932
16 Oct 15	107.50001 +5.00	107.75	102.00	103.75	56,819
15 Oct 15	102.50000 +2.50	102.75	100.00	100.00	33,364
14 Oct 15	100.00000 +1.25	100.25	97.50	99.75	49,458
13 Oct 15	98.75000 -2.12	101.00	97.25	100.00	55,654
12 Oct 15	100.87499 -1.13	103.00	100.00	103.00	26,171
09 Oct 15	102.00000 -1.75	106.50	100.00	102.50	67,498
08 Oct 15	103.75000 +0.75	104.25	99.13	102.50	52,558
07 Oct 15	103.00000 +2.00	104.00	97.00	101.50	102,660
06 Oct 15	101.00000 -1.00	103.50	98.50	102.00	94,410
05 Oct 15	102.00000 +0.75	105.75	100.50	104.00	53,248
02 Oct 15	101.25001 +3.50	101.75	94.25	94.50	80,622
01 Oct 15	97.75000 -5.12	105.50	96.75	103.25	86,826
30 Sep 15	102.87499 +0.62	106.88	102.75	103.00	93,824
29 Sep 15	102.25001 -2.75	108.25	102.00	106.75	63,404
28 Sep 15	104.99999 -8.25	113.00	104.25	112.25	64,444
25 Sep 15	113.25001 -0.50	116.00	110.25	110.25	84,971
24 Sep 15	113.75001 -1.25	116.00	111.50	113.50	141,890
23 Sep 15	115.00000 -1.75	119.25	113.51	117.00	101,851
22 Sep 15	116.75000 -7.50	123.50	114.75	121.25	74,207
21 Sep 15	124.24999 +1.75	124.50	120.25	122.50	55,619
18 Sep 15	122.50000 -1.75	122.75	116.75	122.25	181,038
17 Sep 15	124.24999 +1.25	127.00	120.75	125.75	55,236
16 Sep 15	123.00000 +0.75	125.00	120.75	122.00	55,658
15 Sep 15	122.25000 +5.75	123.25	116.50	117.50	71,454
14 Sep 15	116.49999 -0.75	117.25	113.75	117.25	57,498
11 Sep 15	117.25000 +0.25	117.75	109.75	115.00	94,079
10 Sep 15	116.99999 +2.50	120.75	114.25	115.00	84,323
09 Sep 15	114.50000 -3.25	120.25	113.25	118.75	40,737
08 Sep 15	117.75000 +4.75	118.00	115.00	116.75	40,325
04 Sep 15	113.00000 -3.25	115.75	111.63	112.50	70,031
03 Sep 15	116.25000 +1.50	121.50	113.75	117.50	60,296
02 Sep 15	114.75001 +3.00	114.75	110.00	113.75	72,498
01 Sep 15	111.74999 -5.00	120.50	111.38	114.00	115,477
31 Aug 15	116.75000 +0.75	121.00	113.00	115.25	84,473
28 Aug 15	116.00000 -2.25	118.25	114.00	114.75	121,745
27 Aug 15	118.25000 +4.63	120.88	110.25	111.75	152,180
26 Aug 15	113.62500 +6.12	115.50	107.25	109.75	176,884
25 Aug 15	107.50001 +1.50	114.75	106.75	107.50	255,959
24 Aug 15	105.99999 -6.75	111.75	102.50	102.50	236,956
21 Aug 15	112.75001 -13.00	124.25	112.50	123.50	146,801
20 Aug 15	125.75001 -5.00	131.00	125.25	128.25	97,789
19 Aug 15	130.75000 -6.38	137.00	128.50	136.25	101,141
18 Aug 15	137.12500 +1.88	137.50	132.50	135.75	29,961
17 Aug 15	135.25000 -0.50	136.00	133.25	136.00	34,333
14 Aug 15	135.75000 -3.25	138.00	132.63	137.00	64,198
13 Aug 15	139.00000 -2.75	141.00	137.75	140.25	35,549
12 Aug 15	141.75000 -4.00	144.00	137.75	143.75	119,167
11 Aug 15	145.75000 -3.50	148.50	143.00	148.50	74,691
10 Aug 15	149.25000 +5.75	149.25	140.50	145.00	95,427
07 Aug 15	143.50000 +7.75	144.50	135.00	135.75	96,002
06 Aug 15	135.75000 -10.25	155.00	133.50	154.75	183,244
05 Aug 15	146.00000 +3.25	147.50	144.25	146.50	49,429
04 Aug 15	142.75000 +2.75	148.75	141.75	142.00	86,261
03 Aug 15	140.00000 -4.50	145.50	138.75	144.00	92,769
31 Jul 15	144.50000 +0.75	145.25	143.25	143.75	62,780
30 Jul 15	143.75000 -4.75	147.50	141.63	146.50	76,574
29 Jul 15	148.50000 +20.25	150.00	126.50	126.50	224,720
28 Jul 15	128.25000 +1.25	128.75	124.25	127.75	67,510
27 Jul 15	127.00000 -5.25	131.25	126.25	131.25	59,858
24 Jul 15	132.25000 +0.75	132.25	127.00	131.25	52,719
23 Jul 15	131.50000 +2.00	131.75	128.13	129.75	58,282
22 Jul 15	129.50000 -0.50	130.50	126.25	130.50	49,651
21 Jul 15	130.00000 +4.00	130.00	125.50	127.00	46,361
20 Jul 15	126.00000 -2.75	127.50	123.25	125.75	56,348
17 Jul 15	128.75000 -0.50	129.75	127.00	128.75	86,013
16 Jul 15	129.25000 +6.00	129.50	123.00	124.75	54,382
15 Jul 15	123.24999 -4.25	128.75	122.50	125.75	50,401
14 Jul 15	127.50000 +0.88	130.25	125.50	126.50	81,324
13 Jul 15	126.62500 +5.13	126.75	122.00	122.50	68,607
10 Jul 15	121.50000 +1.75	124.00	120.75	121.00	51,032
09 Jul 15	119.75000 +4.25	122.75	118.75	118.75	62,821
08 Jul 15	115.50000 -7.50	122.50	113.75	120.75	94,312
07 Jul 15	123.00000 +1.50	124.00	112.50	120.50	125,347
06 Jul 15	121.50000 -5.00	126.50	119.50	125.00	112,829
02 Jul 15	126.50000 +0.00	128.75	125.75	125.75	63,525
01 Jul 15	126.50000 +2.25	130.00	125.00	129.75	81,996
30 Jun 15	124.24999 +0.50	125.00	121.25	123.50	80,200
29 Jun 15	123.74999 -3.75	128.75	123.00	128.75	95,754
26 Jun 15	127.50000 -1.50	131.25	127.25	131.25	55,165
25 Jun 15	129.00000 -2.00	133.50	128.50	132.25	44,063
24 Jun 15	131.00000 -4.00	135.38	130.50	134.25	65,518
23 Jun 15	135.00000 -3.25	138.50	134.75	136.25	50,874
22 Jun 15	138.25000 +3.38	141.25	136.50	139.50	81,424
19 Jun 15	134.87500 -3.63	140.00	133.75	139.50	123,837
18 Jun 15	138.50000 +8.75	139.00	130.25	130.50	93,582
17 Jun 15	129.75000 -1.63	133.00	129.38	130.75	65,709
16 Jun 15	131.37500 -1.38	133.50	131.00	132.00	20,619
15 Jun 15	132.75000 +1.75	133.75	127.25	129.25	88,700
12 Jun 15	131.00000 -1.25	133.25	130.25	131.00	44,790
11 Jun 15	132.25000 -1.63	134.00	131.25	132.25	47,325
10 Jun 15	133.87500 +2.88	135.50	132.25	132.25	91,247
09 Jun 15	131.00000 -2.25	134.50	130.50	134.00	66,065
08 Jun 15	133.25000 -6.25	141.50	132.50	139.00	95,985
05 Jun 15	139.50000 -9.75	148.50	137.50	145.75	157,711
04 Jun 15	149.25000 -10.00	159.00	147.75	158.00	109,843
03 Jun 15	159.25000 +2.00	162.50	155.50	157.25	115,197
02 Jun 15	157.25000 +4.00	158.50	153.00	153.50	104,077
01 Jun 15	153.25000 -2.00	156.75	151.25	156.75	71,010
29 May 15	155.25000 +1.75	155.50	149.75	152.25	108,873
28 May 15	153.50000 -3.75	157.50	153.25	157.25	67,717
27 May 15	157.25000 +3.50	158.88	150.75	153.25	91,626
26 May 15	153.75000 -2.25	155.75	150.75	155.75	84,764
22 May 15	156.00000 -1.75	158.25	153.25	153.25	47,793
21 May 15	157.75000 +4.50	158.00	152.75	153.75	48,666
20 May 15	153.25000 +0.25	155.00	149.00	155.00	102,929
19 May 15	153.00000 -5.75	156.50	147.63	152.50	84,551
18 May 15	158.75000 +0.00	159.00	152.00	152.75	104,988
15 May 15	158.75000 +7.75	162.25	148.00	151.75	180,954
14 May 15	151.00000 +6.25	151.00	144.00	147.25	103,817
13 May 15	144.75000 +6.25	151.25	141.25	141.25	167,344
12 May 15	138.50000 +6.75	145.00	135.50	141.25	203,537
11 May 15	131.75000 -3.50	135.88	131.00	135.75	64,873
08 May 15	135.25000 +4.25	136.50	131.50	132.75	47,186
07 May 15	131.00000 -1.00	132.75	129.75	131.50	66,502
06 May 15	132.00000 -1.50	136.25	131.50	133.25	78,109
05 May 15	133.50000 +0.00	137.75	133.25	135.50	110,501
04 May 15	133.50000 -3.00	138.00	133.25	137.75	54,045
01 May 15	136.50000 -5.25	141.75	134.75	140.00	77,420
30 Apr 15	141.75000 -1.25	143.75	140.63	142.75	58,702
29 Apr 15	143.00000 -0.75	147.00	141.75	143.00	64,383
28 Apr 15	143.75000 -2.25	147.00	143.25	144.50	55,960
27 Apr 15	146.00000 +2.25	147.25	143.25	143.25	75,683
24 Apr 15	143.75000 -3.88	150.00	142.00	150.00	61,489
23 Apr 15	147.62500 +3.63	149.25	143.75	145.75	58,252
22 Apr 15	144.00000 +0.25	146.25	142.13	143.75	28,465
21 Apr 15	143.75000 +2.50	145.00	140.03	141.75	44,397
20 Apr 15	141.25000 -0.50	145.00	140.75	141.00	57,900
17 Apr 15	141.75000 -7.00	147.50	140.75	143.75	101,084
16 Apr 15	148.75000 +1.75	152.00	142.50	146.75	83,513
15 Apr 15	147.00000 +1.00	153.50	145.25	145.25	109,589
14 Apr 15	146.00000 +1.25	148.50	144.00	145.75	29,786
13 Apr 15	144.75000 +2.25	147.50	141.50	142.75	40,539
10 Apr 15	142.50000 -3.50	149.25	141.50	147.75	54,222
09 Apr 15	146.00000 +3.25	147.00	141.75	143.50	81,262
08 Apr 15	142.75000 -4.00	147.75	141.50	146.75	51,918
07 Apr 15	146.75000 +2.75	148.25	142.50	142.50	81,277
06 Apr 15	144.00000 +9.75	144.75	134.50	134.50	64,250
02 Apr 15	134.25000 +3.25	138.25	131.50	132.00	56,460
01 Apr 15	131.00000 +0.00	133.25	129.75	129.75	80,117
31 Mar 15	131.00000 -2.75	134.75	131.00	132.25	48,617
30 Mar 15	133.75000 +3.50	134.00	130.25	133.25	34,636
27 Mar 15	130.25000 -1.50	132.75	129.75	131.75	45,563
26 Mar 15	131.75000 -8.50	141.00	131.50	140.25	61,543
25 Mar 15	140.25000 +1.50	142.25	137.25	137.25	109,803
24 Mar 15	138.75000 +4.00	138.75	132.00	132.50	46,872
23 Mar 15	134.75000 +1.25	140.00	134.00	135.00	57,601
20 Mar 15	133.50000 +2.00	138.18	133.50	137.25	186,444
19 Mar 15	131.50000 -7.00	137.50	131.13	136.50	44,502
18 Mar 15	138.50000 +4.75	140.50	131.00	131.00	50,895
17 Mar 15	133.75000 +2.25	133.75	127.25	130.25	63,556
16 Mar 15	131.50000 -0.50	133.50	129.50	131.75	68,479
13 Mar 15	132.00000 -2.25	135.75	127.75	127.75	99,621
12 Mar 15	134.25000 -0.75	137.00	132.88	137.00	59,582
11 Mar 15	135.00000 -2.00	137.00	131.25	135.50	42,060
10 Mar 15	137.00000 +2.25	137.50	126.00	131.50	167,263
09 Mar 15	134.75000 -2.50	138.50	132.50	138.25	49,262
06 Mar 15	137.25000 -2.50	147.50	134.75	141.25	122,576
05 Mar 15	139.75000 +2.50	142.63	132.75	135.75	81,585
04 Mar 15	137.25000 -0.75	137.50	132.38	133.75	61,798
03 Mar 15	138.00000 +5.25	139.75	130.75	131.25	165,407
02 Mar 15	132.75000 -4.25	137.13	130.88	135.00	81,812
27 Feb 15	137.00000 +6.25	137.00	130.25	132.25	111,231
26 Feb 15	130.75000 +2.50	133.50	126.00	126.25	100,441
25 Feb 15	128.25000 +8.00	129.75	120.25	120.75	124,957
24 Feb 15	120.25000 -3.50	125.25	116.00	124.25	119,980
23 Feb 15	123.74999 -6.75	129.25	121.75	127.25	82,693
20 Feb 15	130.50000 -0.25	132.00	127.00	132.00	71,202
19 Feb 15	130.75000 +1.50	131.00	123.00	127.50	87,552
18 Feb 15	129.25000 -1.50	135.50	127.00	131.50	71,819
17 Feb 15	130.75000 -3.50	135.00	124.50	132.75	103,029
13 Feb 15	134.25000 +12.75	134.25	122.50	124.25	219,871
12 Feb 15	121.50000 +5.75	122.00	116.50	118.75	99,903
11 Feb 15	115.75000 +2.25	116.00	111.50	112.50	125,310
10 Feb 15	113.50000 +1.75	114.50	108.75	111.75	125,216
09 Feb 15	111.74999 -0.50	118.25	110.50	112.25	59,491
06 Feb 15	112.24999 -2.00	117.00	111.25	117.00	73,625
05 Feb 15	114.25001 +5.00	118.75	108.50	110.00	90,801
04 Feb 15	109.25000 -7.50	118.00	104.25	118.00	119,197
03 Feb 15	116.75000 +13.75	117.50	104.00	105.00	202,264
02 Feb 15	103.00000 +13.00	103.75	88.00	89.75	258,712
30 Jan 15	90.00000 +4.25	91.73	85.00	89.00	122,169
29 Jan 15	85.75000 -0.25	86.50	83.75	84.25	85,548
28 Jan 15	86.00000 -4.25	93.25	86.00	91.00	99,789
27 Jan 15	90.25000 -4.75	95.50	90.25	95.25	75,431
26 Jan 15	95.00000 -3.25	98.25	94.25	97.00	52,514
23 Jan 15	98.25000 -0.25	101.00	97.50	100.00	93,466
22 Jan 15	98.50000 -1.00	101.25	97.25	101.25	116,033
21 Jan 15	99.50000 +2.00	100.25	95.25	96.25	103,156
20 Jan 15	97.50000 +5.25	98.00	90.50	93.25	131,293
16 Jan 15	92.25000 -0.75	94.50	90.25	93.25	78,619
15 Jan 15	93.00000 -1.13	96.25	92.50	94.00	76,036
14 Jan 15	94.12500 -1.63	99.00	92.00	95.25	108,439
13 Jan 15	95.75000 +0.25	101.25	94.50	94.50	82,438
12 Jan 15	95.50000 -2.00	98.00	92.75	97.00	67,375
09 Jan 15	97.50000 -4.75	104.25	97.00	101.25	92,046
08 Jan 15	102.25001 +1.25	108.75	101.00	103.25	177,001
07 Jan 15	101.00000 -0.63	107.25	100.50	103.00	110,290
06 Jan 15	101.62500 +0.63	104.13	99.25	100.50	94,027
05 Jan 15	101.00000 -6.00	109.50	100.50	107.00	94,048
02 Jan 15	107.00001 +2.63	107.25	102.63	103.50	54,703
31 Dec 14	104.37501 -6.12	111.50	101.25	110.00	90,732
30 Dec 14	110.50000 +1.50	111.13	105.00	109.25	112,061
29 Dec 14	109.00000 +4.25	109.75	103.50	105.00	135,007
26 Dec 14	104.75000 +2.88	104.88	100.50	103.75	49,687
24 Dec 14	101.87499 -6.38	109.75	101.00	107.00	50,742
23 Dec 14	108.25000 +3.50	108.75	102.50	106.50	130,705
22 Dec 14	104.75000 +1.75	107.50	102.00	104.75	95,609
19 Dec 14	103.00000 +5.75	103.25	94.50	97.00	325,249
18 Dec 14	97.25000 +5.50	109.25	95.75	109.00	282,388
17 Dec 14	91.75000 +9.50	104.75	82.50	82.50	404,845
16 Dec 14	82.25000 -2.00	85.00	77.25	80.00	207,898
15 Dec 14	84.25000 -9.25	93.25	84.00	93.25	124,418
12 Dec 14	93.50000 -4.50	97.25	92.00	93.00	93,495
11 Dec 14	98.00000 -2.25	100.25	97.50	99.25	71,505
10 Dec 14	100.25001 -3.63	103.25	99.25	102.00	133,706
09 Dec 14	103.87501 -3.37	107.50	102.25	104.50	153,370
08 Dec 14	107.25000 -8.50	114.00	106.50	114.00	138,261
05 Dec 14	115.75000 -2.50	119.50	114.25	118.00	107,150
04 Dec 14	118.25000 -8.00	125.75	117.75	125.00	80,309
03 Dec 14	126.25001 +1.25	129.25	123.75	125.50	51,396
02 Dec 14	125.00000 -3.00	129.25	124.25	128.25	131,078
01 Dec 14	128.00000 -3.25	131.00	118.50	131.00	204,709
28 Nov 14	131.25000 -13.00	143.75	130.75	143.75	109,695
26 Nov 14	144.25000 -2.75	147.75	144.00	147.25	51,572
25 Nov 14	147.00000 -4.38	150.00	145.00	146.75	43,154
24 Nov 14	151.37500 +2.13	151.50	147.25	148.75	37,399
21 Nov 14	149.25000 +4.25	150.00	146.75	148.75	96,587
20 Nov 14	145.00000 +1.25	145.38	141.50	142.50	37,157
19 Nov 14	143.75000 -2.75	147.00	142.50	145.75	66,679
18 Nov 14	146.50000 +0.00	148.75	142.50	147.25	72,920
17 Nov 14	146.50000 -1.00	147.50	142.00	146.00	81,904
14 Nov 14	147.50000 +0.00	149.50	141.25	149.00	127,169
13 Nov 14	147.50000 -2.50	150.00	145.25	147.75	70,621
12 Nov 14	150.00000 +3.75	152.25	143.75	145.50	82,607
11 Nov 14	146.25000 -1.00	148.25	142.50	147.25	78,605
10 Nov 14	147.25000 -2.63	153.00	144.75	151.25	114,084
07 Nov 14	149.87500 +1.88	150.13	144.50	149.25	96,123
06 Nov 14	148.00000 -11.00	160.50	143.25	160.50	141,241
05 Nov 14	159.00000 +0.00	160.00	157.75	160.00	58,261
04 Nov 14	159.00000 -2.00	160.50	156.50	160.50	64,128
03 Nov 14	161.00000 -1.00	163.50	158.50	162.25	65,803
31 Oct 14	162.00000 +1.50	165.25	157.38	165.25	86,767
30 Oct 14	160.50000 +5.50	161.00	155.00	155.75	97,043
29 Oct 14	155.00000 -3.00	159.50	151.00	157.75	86,386
28 Oct 14	158.00000 +9.50	159.50	148.50	148.50	118,794
27 Oct 14	148.50000 -1.75	150.75	146.75	148.75	51,940
24 Oct 14	150.25000 +0.00	151.52	148.72	151.50	45,213
23 Oct 14	150.25000 +0.50	151.75	148.25	150.50	65,528
22 Oct 14	149.75000 +0.25	152.50	148.00	149.50	107,024
21 Oct 14	149.50000 +2.88	150.00	145.00	146.50	83,264
20 Oct 14	146.62500 +0.88	148.00	144.00	145.75	77,001
17 Oct 14	145.75000 +2.25	153.50	143.75	144.25	178,964
16 Oct 14	143.50000 -3.25	146.25	140.50	140.50	155,103
15 Oct 14	146.75000 +0.00	148.00	140.50	143.50	182,176
14 Oct 14	146.75000 +1.75	152.38	145.75	147.75	122,990
13 Oct 14	145.00000 +2.00	150.63	143.00	144.75	127,291
10 Oct 14	143.00000 -7.50	150.50	143.00	149.00	161,862
09 Oct 14	150.50000 -9.50	161.38	150.00	159.50	191,806
08 Oct 14	160.00000 +0.25	163.00	154.50	159.00	152,207
07 Oct 14	159.75000 -5.75	164.63	159.50	164.00	115,703
06 Oct 14	165.50000 -1.00	171.25	163.75	168.50	115,242
03 Oct 14	166.50000 +0.00	170.75	165.25	167.75	122,120
02 Oct 14	166.50000 -6.00	173.75	164.50	173.75	157,841
01 Oct 14	172.50000 -8.00	182.00	172.50	181.00	134,603
30 Sep 14	180.50000 +1.75	181.00	176.25	179.00	143,031
29 Sep 14	178.75000 -12.00	192.00	178.00	190.00	162,174
26 Sep 14	190.75000 -2.00	193.50	188.75	188.75	120,978
25 Sep 14	192.75000 -8.38	201.50	190.75	200.00	175,079
24 Sep 14	201.12500 +0.13	203.25	200.00	201.25	74,335
23 Sep 14	201.00000 +2.00	203.00	197.75	199.75	118,156
22 Sep 14	199.00000 -0.50	200.50	197.25	197.50	121,388
19 Sep 14	199.50000 -10.75	211.50	198.00	211.50	311,588
18 Sep 14	210.25000 -1.75	214.50	209.25	213.75	51,632
17 Sep 14	211.99998 +0.50	215.25	210.00	212.25	109,868
16 Sep 14	211.50000 +2.00	213.75	209.75	211.75	90,628
15 Sep 14	209.50000 -6.00	216.25	208.75	215.00	75,552
12 Sep 14	215.50000 +1.50	215.88	212.05	212.50	71,668
11 Sep 14	214.00002 -5.00	218.75	213.50	217.75	61,852
10 Sep 14	219.00000 -2.25	222.25	215.25	221.50	92,492
09 Sep 14	221.25002 +1.50	223.75	216.75	218.25	88,076
08 Sep 14	219.75000 -5.00	224.25	219.50	223.00	84,324
05 Sep 14	224.75000 +2.25	228.50	224.00	224.75	120,352
04 Sep 14	222.49998 +3.75	222.75	217.50	220.25	70,716
03 Sep 14	218.75000 +4.75	220.75	216.50	218.50	137,012
02 Sep 14	214.00002 +1.00	215.75	210.50	212.00	89,940
29 Aug 14	213.00002 -5.25	221.25	212.00	221.25	85,828
28 Aug 14	218.24998 -4.00	219.63	214.88	217.25	58,608
27 Aug 14	222.25002 +4.25	223.00	218.25	218.75	89,468
26 Aug 14	218.00000 +3.38	218.25	212.75	214.25	51,836
25 Aug 14	214.62500 +0.38	216.25	214.12	214.25	30,824
22 Aug 14	214.25000 -1.75	217.50	212.75	217.50	36,396
21 Aug 14	216.00002 +0.50	218.00	215.50	216.50	30,492
20 Aug 14	215.50000 +0.75	216.50	212.75	215.00	35,376
19 Aug 14	214.75000 +0.00	215.25	212.75	213.75	37,324
18 Aug 14	214.75000 +1.25	215.50	210.75	213.50	47,904
15 Aug 14	213.50000 +2.25	216.00	209.00	214.25	89,472
14 Aug 14	211.25000 +3.00	212.38	208.50	208.50	42,752
13 Aug 14	208.25000 +0.75	211.13	207.25	207.25	46,712
12 Aug 14	207.50000 +1.50	207.75	202.50	204.75	48,664
11 Aug 14	206.00000 +1.00	208.00	205.25	206.25	58,120
08 Aug 14	205.00000 +5.00	205.75	197.50	198.25	77,840
07 Aug 14	200.00000 -5.00	205.50	197.50	200.25	146,096
06 Aug 14	205.00000 +3.00	207.24	196.63	201.50	76,416
05 Aug 14	202.00000 -3.00	205.00	198.00	202.50	115,788
04 Aug 14	205.00000 +1.00	206.63	201.25	203.50	77,812
01 Aug 14	204.00000 -4.50	209.00	201.38	209.00	98,936
31 Jul 14	208.50000 -1.00	210.00	206.25	207.50	62,120
30 Jul 14	209.50000 +3.00	210.25	205.13	206.75	71,892
29 Jul 14	206.50000 -3.50	209.50	204.00	208.00	90,796
28 Jul 14	209.99998 +1.75	211.00	206.00	207.00	74,888
25 Jul 14	208.25000 +1.00	210.00	207.00	207.75	65,128
24 Jul 14	207.25000 +3.25	209.50	205.75	206.50	48,984
23 Jul 14	204.00000 +1.00	204.88	200.50	203.50	47,916
22 Jul 14	203.00000 +0.25	207.25	202.50	205.00	62,484
21 Jul 14	202.74998 -10.50	212.50	202.00	212.25	135,884
18 Jul 14	213.25000 -4.25	219.50	211.00	219.50	203,124
17 Jul 14	217.50000 -7.00	221.00	214.75	217.75	257,268
16 Jul 14	224.49998 +13.50	225.00	211.50	214.25	163,596
15 Jul 14	210.99998 -3.25	216.00	210.13	212.75	56,260
14 Jul 14	214.25000 -2.50	216.50	210.50	216.50	67,688
11 Jul 14	216.75000 -0.25	218.50	214.25	218.50	53,752
10 Jul 14	217.00000 -0.25	217.50	211.25	214.00	68,636
09 Jul 14	217.24998 +0.75	219.25	214.00	216.00	50,148
08 Jul 14	216.50000 +0.50	217.75	213.25	216.00	83,188
07 Jul 14	216.00002 -1.50	221.25	214.63	219.50	102,176
03 Jul 14	217.50000 +3.50	221.25	213.75	214.25	101,916
02 Jul 14	214.00002 +2.75	214.50	211.25	211.25	38,220
01 Jul 14	211.25000 +1.25	212.50	208.25	210.00	48,136
30 Jun 14	209.99998 -2.75	211.63	208.00	211.00	53,980
27 Jun 14	212.75000 -1.25	214.25	210.50	214.25	37,976
26 Jun 14	214.00002 +1.25	214.75	209.50	214.00	34,716
25 Jun 14	212.75000 +0.75	216.25	208.75	210.50	137,964
24 Jun 14	211.99998 -5.00	220.00	210.75	215.00	89,356
23 Jun 14	217.00000 +3.00	218.25	210.25	215.00	103,936
20 Jun 14	214.00002 -1.25	217.50	210.00	217.50	277,616
19 Jun 14	215.24998 +3.50	218.00	212.75	212.75	137,032
18 Jun 14	211.75000 +2.50	212.00	208.50	209.00	65,332
17 Jun 14	209.25000 +1.00	211.75	204.75	206.50	74,608
16 Jun 14	208.25000 -2.75	211.75	205.50	210.25	107,804
13 Jun 14	210.99998 -8.50	218.25	210.25	218.25	102,724
12 Jun 14	219.50000 +1.50	219.75	215.25	217.50	65,572
11 Jun 14	218.00000 -4.00	222.75	216.75	222.50	57,960
10 Jun 14	222.00000 -1.25	225.00	218.50	223.75	99,500
09 Jun 14	223.25000 +0.75	230.00	219.25	221.00	164,380
06 Jun 14	222.49998 +2.50	223.75	219.00	223.75	121,956
05 Jun 14	220.00000 +3.50	222.00	214.25	216.00	141,160
04 Jun 14	216.50000 +6.75	224.50	215.75	218.25	230,236
03 Jun 14	209.75002 -2.25	211.25	209.00	211.25	47,912
02 Jun 14	211.99998 +2.75	213.25	207.25	208.75	129,672
30 May 14	209.25000 +0.25	212.75	205.00	212.75	96,304
29 May 14	208.99998 +1.50	210.00	206.63	207.25	54,708
28 May 14	207.50000 +0.75	210.25	204.25	205.75	87,376
27 May 14	206.75002 +4.00	207.25	200.25	204.00	146,668
23 May 14	202.74998 +5.00	206.50	198.25	198.50	212,180
22 May 14	197.75000 +0.30	198.25	195.50	195.50	42,432
21 May 14	197.45000 +1.70	198.75	193.50	193.50	79,592
20 May 14	195.75000 -1.25	198.88	195.00	197.25	72,472
19 May 14	197.00000 +3.75	197.50	192.00	193.75	97,820
16 May 14	193.25000 +3.50	194.13	188.13	190.25	91,544
15 May 14	189.75000 -5.50	198.50	188.25	197.75	166,948
14 May 14	195.25000 -11.25	199.50	190.25	197.50	318,284
13 May 14	206.50000 -1.25	209.00	204.50	208.50	87,700
12 May 14	207.75002 +2.25	209.75	206.25	208.25	155,408
09 May 14	205.50000 +3.38	207.50	201.52	202.50	76,136
08 May 14	202.12500 -6.38	212.00	201.38	206.50	281,428
07 May 14	208.50000 +5.25	214.50	205.00	205.00	234,484
06 May 14	203.25000 +1.75	207.00	202.00	205.00	206,208
05 May 14	201.50002 -5.50	206.75	199.50	206.50	154,732
02 May 14	207.00000 -2.00	213.00	207.00	213.00	98,260
01 May 14	208.99998 -1.00	210.75	208.50	209.75	43,744
30 Apr 14	209.99998 +1.50	210.75	206.75	209.00	145,308
29 Apr 14	208.50000 +0.75	210.75	207.25	210.00	99,508
28 Apr 14	207.75002 +3.00	210.00	205.00	210.00	132,276
25 Apr 14	204.74998 -12.00	218.00	203.25	216.25	186,128
24 Apr 14	216.75000 -3.25	220.25	215.50	219.25	96,048
23 Apr 14	220.00000 -6.25	224.50	219.00	224.50	69,140
22 Apr 14	226.25000 -5.00	229.50	223.25	224.25	93,816
21 Apr 14	231.25000 +6.25	243.25	227.75	243.25	217,488
17 Apr 14	225.00000 +17.75	227.38	207.75	207.75	304,400
16 Apr 14	207.25000 +8.25	208.00	200.25	201.00	151,488
15 Apr 14	199.00000 -5.75	205.00	196.50	204.00	121,972
14 Apr 14	204.74998 -2.75	208.00	204.00	204.00	59,008
11 Apr 14	207.50000 +2.00	211.00	203.30	203.75	66,044
10 Apr 14	205.50000 -5.00	213.25	204.00	210.75	114,804
09 Apr 14	210.50000 -1.25	215.50	208.00	215.00	64,476
08 Apr 14	211.75000 +0.25	216.00	208.50	208.50	68,872
07 Apr 14	211.50000 -2.25	214.12	204.75	212.75	118,284
04 Apr 14	213.75000 -9.50	230.75	213.50	227.25	140,636
03 Apr 14	223.25000 -3.00	229.50	221.50	227.75	70,716
02 Apr 14	226.25000 +0.00	226.75	225.00	225.50	63,828
01 Apr 14	226.25000 +0.50	229.50	224.75	227.50	59,588
31 Mar 14	225.75000 +7.50	228.25	221.42	225.00	72,844
28 Mar 14	218.24998 -1.25	225.00	216.75	222.25	73,504
27 Mar 14	219.50000 -2.13	225.25	218.75	221.50	51,876
26 Mar 14	221.62500 +5.38	225.00	219.75	220.00	80,280
25 Mar 14	216.24998 +1.97	220.00	215.00	215.25	114,200
24 Mar 14	214.27501 -7.98	223.75	213.00	220.25	123,780
21 Mar 14	222.25002 -2.00	230.25	220.00	228.25	188,568
20 Mar 14	224.25000 -2.25	228.50	224.13	226.50	50,436
19 Mar 14	226.50002 +2.50	228.50	222.30	225.50	111,456
18 Mar 14	224.00000 +4.75	226.88	214.25	221.50	133,364
17 Mar 14	219.25002 +0.25	223.25	217.00	219.00	121,852
14 Mar 14	219.00000 +5.50	220.00	209.00	209.00	92,476
13 Mar 14	213.50000 -6.25	223.00	212.88	221.50	159,796
12 Mar 14	219.75000 -1.50	220.25	207.25	212.50	123,316
11 Mar 14	221.25002 -6.00	229.25	221.00	228.75	63,428
10 Mar 14	227.25000 +2.50	229.25	222.50	224.75	48,800
07 Mar 14	224.75000 -12.50	238.25	223.50	238.25	134,312
06 Mar 14	237.25000 -7.75	246.50	235.25	246.50	140,976
05 Mar 14	245.00000 -0.50	248.00	242.88	245.00	98,552
04 Mar 14	245.50000 +4.25	249.50	242.50	249.50	206,140
03 Mar 14	241.24998 -12.75	241.50	226.25	233.25	159,544
28 Feb 14	254.00000 -1.00	260.00	250.00	259.75	88,160
27 Feb 14	255.00000 +3.25	256.00	249.50	254.25	50,028
26 Feb 14	251.75000 -3.75	254.10	248.75	251.00	62,680
25 Feb 14	255.50000 -2.75	258.25	252.75	256.50	60,108
24 Feb 14	258.25000 +0.00	260.00	256.50	258.75	59,104
21 Feb 14	258.25000 +2.75	260.50	254.63	257.50	81,444
20 Feb 14	255.50000 +5.50	256.25	247.50	250.75	76,492
19 Feb 14	250.00000 -3.25	256.00	248.50	253.50	80,732
18 Feb 14	253.25000 -1.75	256.25	250.75	256.25	43,244
14 Feb 14	255.00000 +4.00	256.38	244.00	245.00	63,868
13 Feb 14	251.00000 +1.50	252.50	246.50	250.00	117,400
12 Feb 14	249.49998 +0.00	250.75	247.25	247.25	58,272
11 Feb 14	249.49998 +0.00	250.50	247.75	250.50	97,516
10 Feb 14	249.49998 -1.25	252.75	246.25	250.75	84,096
07 Feb 14	250.75000 +10.75	254.56	240.50	244.50	129,520
06 Feb 14	240.00002 +3.75	241.75	235.00	238.00	71,920
05 Feb 14	236.25000 -0.75	240.00	234.00	237.00	76,864
04 Feb 14	236.99998 +1.00	240.25	236.75	238.00	98,852
03 Feb 14	235.99998 -6.25	241.25	234.25	239.00	126,500
31 Jan 14	242.24998 +0.25	244.25	237.50	237.50	95,340
30 Jan 14	242.00000 +0.75	246.25	239.63	243.50	153,704
29 Jan 14	241.24998 -12.25	250.00	240.50	247.25	180,240
28 Jan 14	253.50002 -37.25	274.75	246.88	274.75	400,124
27 Jan 14	290.75000 +0.75	292.50	284.75	288.25	117,384
24 Jan 14	290.00000 -20.50	308.75	289.50	308.75	124,172
23 Jan 14	310.50000 +1.00	310.75	305.77	306.50	67,024
22 Jan 14	309.50000 +1.00	311.25	306.75	309.25	80,940
21 Jan 14	308.50000 -2.25	313.75	307.50	312.50	49,604
17 Jan 14	310.75000 +1.00	312.50	308.25	309.50	125,380
16 Jan 14	309.75000 -2.75	313.75	307.50	313.75	61,196
15 Jan 14	312.50000 +1.25	315.50	307.75	314.25	112,252
14 Jan 14	311.25000 +5.25	317.25	304.25	307.00	107,112
13 Jan 14	306.00000 +4.75	306.25	298.75	298.75	204,424
10 Jan 14	301.25000 -0.50	308.75	298.75	305.75	65,680
09 Jan 14	301.75000 -6.75	307.75	296.50	307.50	85,000
08 Jan 14	308.50000 -4.50	313.00	307.63	310.25	54,576
07 Jan 14	313.00000 +5.00	315.75	307.75	308.25	40,700
06 Jan 14	308.00000 -2.00	314.00	307.50	312.50	65,420
03 Jan 14	310.00000 -10.00	321.25	309.02	316.25	87,048
02 Jan 14	320.00000 -3.50	322.50	317.00	321.75	36,764
31 Dec 13	323.50000 +3.25	325.00	320.25	322.00	25,540
30 Dec 13	320.25000 -4.00	322.75	318.63	321.50	35,076
27 Dec 13	324.25000 +4.25	324.75	319.00	323.75	41,632
26 Dec 13	320.00000 +0.75	322.50	318.50	321.00	20,108
24 Dec 13	319.25000 +3.50	320.75	315.75	320.50	28,508
23 Dec 13	315.75000 +8.25	320.50	310.75	311.25	70,940
20 Dec 13	307.50000 +1.50	308.00	302.75	302.75	143,456
19 Dec 13	306.00000 -2.50	308.75	303.00	306.75	48,772
18 Dec 13	308.50000 +0.00	311.75	301.80	309.50	85,208
17 Dec 13	308.50000 +1.75	311.63	301.88	302.50	57,040
16 Dec 13	306.75000 +3.25	310.75	300.50	305.00	47,116
13 Dec 13	303.50000 +1.50	307.50	301.75	307.00	53,296
12 Dec 13	302.00000 +2.25	303.50	298.63	299.50	52,524
11 Dec 13	299.75000 -1.25	303.25	299.00	302.50	67,164
10 Dec 13	301.00000 +2.00	307.50	297.50	298.75	87,888
09 Dec 13	299.00000 -2.50	302.50	297.50	301.50	72,500
06 Dec 13	301.50000 +7.75	305.75	296.75	301.25	80,928
05 Dec 13	293.75000 -7.75	301.00	293.25	300.00	110,828
04 Dec 13	301.50000 -7.50	305.00	300.25	304.25	85,500
03 Dec 13	309.00000 +3.00	309.50	301.75	304.00	136,340
02 Dec 13	306.00000 -1.00	307.63	301.00	303.25	63,976
29 Nov 13	307.00000 +2.50	308.75	304.50	308.00	33,532
27 Nov 13	304.50000 +1.00	305.25	303.00	304.75	41,436
26 Nov 13	303.50000 +3.25	306.25	299.50	301.75	82,968
25 Nov 13	300.25000 -9.25	311.75	299.38	311.75	54,684
22 Nov 13	309.50000 +4.75	310.00	304.25	307.50	75,328
21 Nov 13	304.75000 +3.50	306.75	302.00	304.00	64,744
20 Nov 13	301.25000 -6.25	308.50	300.75	307.50	72,828
19 Nov 13	307.50000 -2.50	311.25	305.75	308.25	79,836
18 Nov 13	310.00000 -0.25	315.00	308.50	311.50	66,996
15 Nov 13	310.25000 -1.50	312.00	306.75	310.25	94,708
14 Nov 13	311.75000 -8.75	318.00	306.75	315.00	97,144
13 Nov 13	320.50000 +2.25	320.75	313.75	315.00	119,364
12 Nov 13	318.25000 -10.25	328.00	316.75	326.00	100,764
11 Nov 13	328.50000 -8.75	338.75	327.50	336.00	105,008
08 Nov 13	337.25000 +2.25	339.50	332.00	339.00	96,172
07 Nov 13	335.00000 -2.50	337.50	331.75	337.50	105,820
06 Nov 13	337.50000 -20.75	353.50	333.75	340.50	206,728
05 Nov 13	358.25000 -5.25	359.63	351.50	358.50	135,792
04 Nov 13	363.50000 +5.75	363.75	358.75	360.00	97,668
01 Nov 13	357.75000 -2.00	368.50	354.25	367.75	115,760
31 Oct 13	359.75000 -4.00	363.75	356.50	359.75	196,476
30 Oct 13	363.75000 +8.25	364.00	352.75	355.75	156,580
29 Oct 13	355.50000 +4.00	358.50	350.25	353.50	214,840
28 Oct 13	351.50000 -4.50	359.50	347.00	356.75	2,141,912
25 Oct 13	356.00000 +5.75	356.50	348.00	350.00	194,180
24 Oct 13	350.25000 -2.50	353.00	347.75	352.00	120,836
23 Oct 13	352.75000 +8.25	353.50	341.25	342.75	188,684
22 Oct 13	344.50000 +15.25	348.50	338.50	339.00	308,588
21 Oct 13	329.25000 +1.50	329.25	324.88	326.00	69,240
18 Oct 13	327.75000 +4.50	328.50	323.50	324.75	62,196
17 Oct 13	323.25000 +1.50	326.00	318.75	320.00	79,140
16 Oct 13	321.75000 +12.50	330.25	310.75	310.75	117,088
15 Oct 13	309.25000 +0.00	310.00	306.75	308.75	57,000
14 Oct 13	309.25000 +2.25	310.00	307.00	307.25	76,428
11 Oct 13	307.00000 -5.00	312.00	305.75	312.00	109,192
10 Oct 13	312.00000 +3.50	312.75	306.50	308.50	74,628
09 Oct 13	308.50000 +1.25	310.25	306.75	308.75	48,184
08 Oct 13	307.25000 -4.00	311.25	305.50	310.00	41,288
07 Oct 13	311.25000 +1.25	312.50	300.00	300.25	49,984
04 Oct 13	310.00000 +0.00	311.00	308.50	311.00	56,500
03 Oct 13	310.00000 -4.25	314.25	306.75	314.25	60,436
02 Oct 13	314.25000 +3.00	315.00	307.25	311.50	73,980
01 Oct 13	311.25000 +17.50	314.00	292.75	295.25	170,488
30 Sep 13	293.75000 +12.25	294.00	278.75	281.00	142,852
27 Sep 13	281.50000 +1.00	282.63	279.00	279.75	43,908
26 Sep 13	280.50000 -0.75	282.25	279.50	281.25	25,268
25 Sep 13	281.25000 -0.75	283.00	279.25	283.00	40,772
24 Sep 13	282.00000 +3.00	285.00	278.75	278.75	44,076
23 Sep 13	279.00000 -3.22	282.50	278.50	281.75	23,868
20 Sep 13	282.22498 -0.03	284.00	278.75	284.00	62,312
19 Sep 13	282.25000 +1.25	284.00	280.00	280.75	46,960
18 Sep 13	281.00000 +1.75	283.75	278.50	281.00	51,756
17 Sep 13	279.25000 -1.00	282.25	278.25	281.50	45,888
16 Sep 13	280.25000 +0.75	283.50	278.27	280.25	94,380
13 Sep 13	279.50000 +0.25	281.50	276.75	281.50	29,996
12 Sep 13	279.25000 -4.75	282.50	277.75	282.00	29,868
11 Sep 13	284.00000 +3.50	284.25	277.50	281.25	35,720
10 Sep 13	280.50000 +4.25	281.50	275.25	280.00	33,984
09 Sep 13	276.25000 +2.75	279.00	273.00	273.75	19,248
06 Sep 13	273.50000 -2.25	277.00	269.50	275.75	37,516
05 Sep 13	275.75000 +7.50	277.00	269.75	269.75	57,512
04 Sep 13	268.25000 +0.25	270.00	267.25	269.50	31,152
03 Sep 13	268.00000 -0.25	270.25	266.75	270.00	45,164
30 Aug 13	268.25000 -1.50	272.00	267.75	269.25	50,772
29 Aug 13	269.75000 -0.75	270.75	269.50	270.00	27,368
28 Aug 13	270.50000 +0.50	274.75	270.25	271.00	36,324
27 Aug 13	270.00000 -6.75	274.50	269.50	273.75	34,160
26 Aug 13	276.75000 +1.25	280.00	276.38	277.00	20,140
23 Aug 13	275.50000 +5.25	277.50	270.50	271.00	23,648
22 Aug 13	270.25000 +1.25	273.50	268.75	270.50	31,756
21 Aug 13	269.00000 -1.00	272.25	267.50	272.25	43,228
20 Aug 13	270.00000 +0.50	270.50	267.50	267.75	24,264
19 Aug 13	269.50000 -1.50	269.50	267.04	268.75	30,796
16 Aug 13	271.00000 +2.25	271.00	266.63	268.75	27,624
15 Aug 13	268.75000 +0.75	270.00	265.75	266.50	27,972
14 Aug 13	268.00000 -0.50	270.25	267.00	268.50	28,300
13 Aug 13	268.50000 +3.25	270.00	265.25	266.25	21,496
12 Aug 13	265.25000 -2.25	270.25	263.75	266.75	51,600
09 Aug 13	267.50000 +1.50	270.75	264.50	267.75	60,596
08 Aug 13	266.00000 +8.00	267.00	257.75	264.50	84,496
07 Aug 13	258.00000 +11.00	265.75	247.50	249.50	104,880
06 Aug 13	247.00000 -2.50	249.00	244.50	249.00	46,156
05 Aug 13	249.49998 -0.75	251.25	246.25	250.00	29,596
02 Aug 13	250.25000 -1.75	252.00	249.25	252.00	28,564
01 Aug 13	252.00000 +1.75	254.50	249.00	251.75	30,640
31 Jul 13	250.25000 -0.50	252.00	247.75	251.00	39,940
30 Jul 13	250.75000 -3.25	257.38	249.50	256.25	51,912
29 Jul 13	254.00000 -3.00	260.00	253.50	257.25	25,792
26 Jul 13	257.00000 -2.25	261.07	255.50	259.00	30,820
25 Jul 13	259.25000 -4.50	264.50	258.25	262.50	27,680
24 Jul 13	263.75000 -2.25	266.00	262.00	266.00	19,968
23 Jul 13	266.00000 +6.00	266.00	258.75	260.00	28,376
22 Jul 13	260.00000 -1.25	262.00	255.00	260.00	22,684
19 Jul 13	261.25000 +2.00	263.25	257.50	258.00	53,512
18 Jul 13	259.25000 -1.00	261.63	257.00	258.75	35,748
17 Jul 13	260.25000 +0.25	262.38	258.50	260.25	26,580
16 Jul 13	260.00000 -1.25	261.25	258.25	261.25	20,476
15 Jul 13	261.25000 +1.75	264.13	261.00	261.25	32,708
12 Jul 13	259.50000 +5.50	259.50	253.75	254.00	28,500
11 Jul 13	254.00000 +5.00	257.75	252.50	253.50	35,200
10 Jul 13	249.00000 +1.75	252.25	245.50	248.50	40,452
09 Jul 13	247.25002 -0.50	251.25	243.75	250.50	36,204
08 Jul 13	247.75000 -1.50	253.25	246.75	250.75	25,552
05 Jul 13	249.25000 +4.50	249.75	244.50	247.25	58,556
03 Jul 13	244.75000 -4.25	251.00	244.75	248.25	33,068
02 Jul 13	249.00000 -3.00	254.15	247.00	252.25	35,180
01 Jul 13	252.00000 +0.50	254.25	249.75	253.75	29,440
28 Jun 13	251.50002 -3.50	255.50	250.50	255.50	58,460
27 Jun 13	255.00000 +9.25	257.25	248.50	248.50	45,912
26 Jun 13	245.75000 +2.25	248.50	244.75	244.75	32,860
25 Jun 13	243.50000 +1.50	247.25	242.50	244.25	41,868
24 Jun 13	242.00000 -4.25	245.50	240.25	241.75	61,432
21 Jun 13	246.25002 -3.50	252.25	242.50	250.00	48,012
20 Jun 13	249.75000 -7.50	253.50	245.00	253.00	69,128
19 Jun 13	257.25000 -2.50	264.50	257.00	257.50	78,220
18 Jun 13	259.75000 +4.50	261.25	254.25	256.00	25,088
17 Jun 13	255.25000 -0.75	261.00	254.75	259.25	25,356
14 Jun 13	256.00000 +5.00	256.63	248.75	249.75	28,212
13 Jun 13	251.00000 +3.75	252.00	244.50	245.75	29,244
12 Jun 13	247.25002 +0.00	249.00	245.13	248.75	28,592
11 Jun 13	247.25002 -2.00	249.73	244.25	248.25	31,412
10 Jun 13	249.25000 +1.50	251.50	246.75	247.25	66,728
07 Jun 13	247.75000 +6.50	248.00	241.50	241.75	59,012
06 Jun 13	241.24998 -2.75	245.50	239.00	244.75	67,172
05 Jun 13	244.00000 -1.75	248.00	242.25	247.00	39,388
04 Jun 13	245.75000 -2.50	250.75	244.75	247.50	45,016
03 Jun 13	248.25000 -0.50	250.00	245.75	247.75	69,248
31 May 13	248.75000 -3.75	254.50	245.25	253.00	63,404
30 May 13	252.50002 -5.00	260.00	252.00	257.25	68,924
29 May 13	257.50000 -3.00	260.75	256.25	259.50	39,660
28 May 13	260.50000 +0.75	263.75	259.25	262.00	44,012
24 May 13	259.75000 -2.25	262.00	258.50	258.50	51,272
23 May 13	262.00000 -3.75	264.50	259.00	264.25	63,920
22 May 13	265.75000 -7.00	273.50	263.50	271.50	50,132
21 May 13	272.75000 +2.50	273.75	268.75	269.75	22,152
20 May 13	270.25000 +2.75	272.00	265.50	267.75	23,900
17 May 13	267.50000 +0.00	268.00	265.75	265.75	32,824
16 May 13	267.50000 -6.25	273.50	266.25	273.50	45,116
15 May 13	273.75000 -9.00	284.50	267.75	282.75	79,276
14 May 13	282.75000 +1.50	283.50	279.50	281.25	32,708
13 May 13	281.25000 -1.00	281.50	279.25	280.50	29,152
10 May 13	282.25000 +4.00	283.00	278.75	279.50	28,252
09 May 13	278.25000 -2.00	283.00	277.00	280.50	27,596
08 May 13	280.25000 +10.25	281.75	270.50	270.50	57,720
07 May 13	270.00000 +2.00	272.25	266.38	270.25	62,492
06 May 13	268.00000 +0.50	271.00	267.38	269.75	75,784
03 May 13	267.50000 -0.50	273.25	266.75	269.50	111,752
02 May 13	268.00000 -5.00	274.75	265.00	274.50	54,500
01 May 13	273.00000 -0.75	275.00	271.50	274.75	62,720
30 Apr 13	273.75000 -3.25	278.88	272.63	277.25	111,408
29 Apr 13	277.00000 -4.75	282.25	276.50	282.00	75,532
26 Apr 13	281.75000 -6.50	288.75	281.75	287.25	46,484
25 Apr 13	288.25000 -18.00	291.25	284.63	286.25	111,116
24 Apr 13	306.25000 +0.50	308.25	304.25	306.25	88,164
23 Apr 13	305.75000 -1.75	309.50	304.00	308.50	112,564
22 Apr 13	307.50000 -3.00	311.50	303.38	311.25	74,564
19 Apr 13	310.50000 +1.25	315.00	307.50	312.00	167,828
18 Apr 13	309.25000 +9.75	310.75	298.50	306.75	136,488
17 Apr 13	299.50000 -3.75	302.25	298.38	302.00	46,724
16 Apr 13	303.25000 +3.25	305.00	299.75	300.00	52,628
15 Apr 13	300.00000 -7.00	306.75	298.75	303.75	63,312
12 Apr 13	307.00000 +6.25	307.50	297.38	297.50	47,468
11 Apr 13	300.75000 +1.25	302.00	297.75	299.50	22,872
10 Apr 13	299.50000 +1.00	302.38	297.75	300.00	33,732
09 Apr 13	298.50000 +5.25	302.75	292.00	295.25	52,764
08 Apr 13	293.25000 +1.00	293.50	289.00	291.50	18,404
05 Apr 13	292.25000 +3.50	293.88	285.25	285.75	55,792
04 Apr 13	288.75000 -8.50	298.00	287.75	295.50	128,920
03 Apr 13	297.25000 -9.75	309.75	297.00	309.75	74,444
02 Apr 13	307.00000 +8.50	311.75	301.50	301.50	62,176
01 Apr 13	298.50000 +1.25	300.00	294.50	296.50	83,028
28 Mar 13	297.25000 +2.25	298.75	291.00	291.25	74,196
27 Mar 13	295.00000 +4.00	295.25	285.25	288.00	68,832
26 Mar 13	291.00000 -0.75	293.25	286.00	291.00	27,152
25 Mar 13	291.75000 -4.50	298.00	290.00	297.25	34,708
22 Mar 13	296.25000 +3.50	297.00	292.50	294.75	21,136
21 Mar 13	292.75000 -1.50	295.75	292.00	293.50	22,480
20 Mar 13	294.25000 +5.00	297.75	286.50	292.00	47,024
19 Mar 13	289.25000 +2.50	291.75	285.50	289.25	46,848
18 Mar 13	286.75000 -7.50	290.75	285.00	288.75	54,436
15 Mar 13	294.25000 -5.50	299.50	291.75	297.75	94,192
14 Mar 13	299.75000 -0.50	301.50	297.75	300.00	39,816
13 Mar 13	300.25000 -1.75	304.00	296.50	303.00	33,448
12 Mar 13	302.00000 -4.50	311.00	300.75	307.75	39,616
11 Mar 13	306.50000 +0.50	309.50	304.50	304.50	33,140
08 Mar 13	306.00000 -4.25	314.75	304.75	313.75	48,900
07 Mar 13	310.25000 -2.25	320.50	309.50	319.75	76,344
06 Mar 13	312.50000 +9.50	317.00	305.50	307.75	133,788
05 Mar 13	303.00000 +7.75	304.00	296.25	297.50	73,852
04 Mar 13	295.25000 -3.50	301.00	293.75	298.75	52,872
01 Mar 13	298.75000 +0.25	300.00	292.75	295.25	34,520
28 Feb 13	298.50000 +3.25	300.00	294.25	296.25	46,588
27 Feb 13	295.25000 +5.00	296.00	289.00	292.00	60,004
26 Feb 13	290.25000 -4.50	295.25	288.75	292.75	50,032
25 Feb 13	294.75000 -8.50	304.25	294.50	301.50	39,976
22 Feb 13	303.25000 +8.50	303.25	295.00	297.75	44,960
21 Feb 13	294.75000 -7.75	298.75	290.50	298.75	64,300
20 Feb 13	302.50000 -7.00	309.75	300.25	307.75	33,604
19 Feb 13	309.50000 +2.75	312.00	306.75	307.25	32,140
15 Feb 13	306.75000 +2.00	309.00	304.00	304.25	26,700
14 Feb 13	304.75000 -5.25	310.75	302.00	308.50	24,388
13 Feb 13	310.00000 +1.25	311.00	307.75	310.50	50,696
12 Feb 13	308.75000 -5.00	315.00	308.00	313.75	40,904
11 Feb 13	313.75000 +5.25	315.00	305.75	309.50	62,484
08 Feb 13	308.50000 +4.00	310.25	303.50	306.25	46,152
07 Feb 13	304.50000 -3.00	307.00	302.75	305.50	26,036
06 Feb 13	307.50000 -1.50	309.00	303.75	305.75	31,376
05 Feb 13	309.00000 +2.50	311.00	305.50	305.50	73,532
04 Feb 13	306.50000 +1.25	311.00	300.00	302.50	60,984
01 Feb 13	305.25000 +5.00	306.75	301.00	302.75	30,836
31 Jan 13	300.25000 +2.75	302.00	296.50	298.50	55,732
30 Jan 13	297.50000 -0.75	301.50	296.00	299.50	18,728
29 Jan 13	298.25000 -2.50	303.50	294.00	301.25	47,748
28 Jan 13	300.75000 +0.00	304.50	297.75	303.00	30,708
25 Jan 13	300.75000 -4.75	307.00	300.00	306.75	56,632
24 Jan 13	305.50000 +3.50	307.25	300.00	304.00	86,748
23 Jan 13	302.00000 -0.25	304.00	299.75	300.25	30,764
22 Jan 13	302.25000 +4.75	303.00	299.25	301.50	121,336
18 Jan 13	297.50000 +0.00	299.75	292.50	299.75	84,112
17 Jan 13	297.50000 +3.25	300.88	293.75	295.00	122,152
16 Jan 13	294.25000 +19.50	294.75	273.00	274.75	209,080
15 Jan 13	274.75000 +6.00	275.00	266.00	269.00	50,032
14 Jan 13	268.75000 +4.00	278.00	265.00	267.00	41,940
11 Jan 13	264.75000 -2.25	267.75	263.25	267.75	16,592
10 Jan 13	267.00000 -0.75	271.04	265.50	267.75	24,892
09 Jan 13	267.75000 +3.50	272.00	263.40	265.50	20,004
08 Jan 13	264.25000 -10.25	273.50	262.50	272.25	56,236
07 Jan 13	274.50000 +0.50	275.00	272.50	274.75	26,572
04 Jan 13	274.00000 +5.25	274.00	267.00	267.25	14,556
03 Jan 13	268.75000 +1.50	271.75	263.25	268.00	30,560
02 Jan 13	267.25000 +5.00	270.50	264.50	268.00	23,920
31 Dec 12	262.25000 +1.75	263.00	256.50	260.25	22,528
28 Dec 12	260.50000 -8.25	269.00	260.00	267.50	27,188
27 Dec 12	268.75000 +0.50	269.75	264.25	267.00	53,236
26 Dec 12	268.25000 +4.50	273.75	260.50	262.75	58,024
24 Dec 12	263.75000 -7.50	267.50	252.50	254.50	35,580
21 Dec 12	271.25000 -9.25	278.98	268.75	278.00	98,916
20 Dec 12	280.50000 -0.75	286.00	280.00	284.75	38,508
19 Dec 12	281.25000 -6.25	287.50	281.25	287.50	38,056
18 Dec 12	287.50000 +2.75	287.50	281.75	284.25	35,240
17 Dec 12	284.75000 +9.50	285.00	277.25	280.50	56,660
14 Dec 12	275.25000 -2.25	281.13	274.25	275.75	63,552
13 Dec 12	277.50000 +1.00	280.50	273.25	273.75	28,716
12 Dec 12	276.50000 -4.75	280.50	276.00	280.50	54,012
11 Dec 12	281.25000 -0.25	283.75	280.25	281.00	38,448
10 Dec 12	281.50000 +7.25	282.96	272.75	275.00	53,116
07 Dec 12	274.25000 +3.75	275.00	265.00	269.75	31,440
06 Dec 12	270.50000 +2.50	271.00	265.52	267.50	33,876
05 Dec 12	268.00000 -2.00	271.38	265.50	269.75	42,388
04 Dec 12	270.00000 +11.75	270.25	257.50	258.50	65,432
03 Dec 12	258.25000 -6.25	265.88	258.25	264.25	49,924
30 Nov 12	264.50000 +8.25	267.63	259.00	261.50	141,840
29 Nov 12	256.25000 +0.75	257.50	253.50	257.50	47,732
28 Nov 12	255.50000 +2.75	256.50	247.50	251.75	83,968
27 Nov 12	252.74998 -9.75	264.88	251.75	263.75	98,604
26 Nov 12	262.50000 -6.50	270.25	262.25	269.00	49,912
23 Nov 12	269.00000 +1.75	278.00	267.50	269.75	43,040
21 Nov 12	267.25000 -3.00	271.25	266.75	271.25	28,688
20 Nov 12	270.25000 +2.00	270.75	266.00	269.00	21,536
19 Nov 12	268.25000 +2.50	270.25	264.25	268.25	35,936
16 Nov 12	265.75000 -0.75	267.75	261.75	267.75	23,416
15 Nov 12	266.50000 -7.25	274.50	265.75	269.00	55,564
14 Nov 12	273.75000 +6.00	274.00	266.75	272.25	51,680
13 Nov 12	267.75000 +1.00	270.00	261.00	265.25	32,540
12 Nov 12	266.75000 -0.75	270.75	263.25	264.25	13,488
09 Nov 12	267.50000 -3.75	271.25	257.00	261.50	45,756
08 Nov 12	271.25000 -5.50	281.75	271.25	276.25	71,096
07 Nov 12	276.75000 -5.75	281.00	276.25	280.50	47,680
06 Nov 12	282.50000 +2.25	282.50	277.75	279.75	21,300
05 Nov 12	280.25000 -3.00	281.50	276.25	281.00	26,448
02 Nov 12	283.25000 -1.25	285.00	280.00	283.50	62,692
01 Nov 12	284.50000 +9.00	284.75	274.30	278.00	113,232
31 Oct 12	275.50000 +7.75	276.25	268.00	268.75	61,480
26 Oct 12	267.75000 +0.00	268.75	264.00	267.00	22,592
25 Oct 12	267.75000 -0.75	271.50	267.25	270.00	24,192
24 Oct 12	268.50000 -3.25	274.75	267.00	274.00	33,556
23 Oct 12	271.75000 -11.25	279.50	269.75	271.75	32,896
22 Oct 12	283.00000 +5.75	284.75	274.50	274.50	57,332
19 Oct 12	277.25000 -1.75	280.50	275.75	280.50	29,112
18 Oct 12	279.00000 +3.25	279.50	273.75	276.50	67,972
17 Oct 12	275.75000 +0.00	278.00	275.00	276.50	56,472
16 Oct 12	275.75000 -5.25	282.75	267.50	280.00	146,988
15 Oct 12	281.00000 -3.75	287.97	279.25	285.50	50,872
12 Oct 12	284.75000 +1.00	286.50	281.75	282.25	20,892
11 Oct 12	283.75000 +2.00	286.00	281.00	285.00	35,116
10 Oct 12	281.75000 -3.25	285.00	279.25	284.50	40,920
09 Oct 12	285.00000 -5.00	289.25	284.00	289.25	54,904
08 Oct 12	290.00000 -4.00	293.75	284.63	293.75	55,132
05 Oct 12	294.00000 -5.50	301.25	292.00	300.25	63,660
04 Oct 12	299.50000 -7.00	306.00	298.75	302.75	62,364
03 Oct 12	306.50000 +5.50	310.00	298.25	301.00	152,040
02 Oct 12	301.00000 +4.50	302.75	294.00	299.25	76,200
01 Oct 12	296.50000 -1.00	298.75	295.25	296.00	120,176
28 Sep 12	297.50000 +3.00	299.00	287.00	288.75	122,280
27 Sep 12	294.50000 +6.25	299.25	292.50	292.75	112,160
26 Sep 12	288.25000 -1.75	290.25	283.04	288.25	102,288
25 Sep 12	290.00000 +2.00	291.50	284.73	287.25	70,608
24 Sep 12	288.00000 -4.25	291.75	287.50	289.50	61,208
21 Sep 12	292.25000 +0.50	294.00	276.00	276.00	53,972
20 Sep 12	291.75000 -5.00	295.00	288.75	293.25	70,648
19 Sep 12	296.75000 -2.00	299.88	295.25	299.50	68,492
18 Sep 12	298.75000 +3.00	299.50	292.50	294.50	69,588
17 Sep 12	295.75000 -3.00	299.03	293.00	298.25	71,184
14 Sep 12	298.75000 -1.00	301.75	295.63	300.50	118,804
13 Sep 12	299.75000 +7.25	301.25	290.25	291.75	112,652
12 Sep 12	292.50000 -0.75	294.38	290.88	291.25	74,672
11 Sep 12	293.25000 +5.00	294.25	286.25	286.25	140,108
10 Sep 12	288.25000 -3.75	291.00	286.25	287.75	86,280
07 Sep 12	292.00000 +9.00	292.50	280.50	282.00	156,456
06 Sep 12	283.00000 +8.25	285.63	275.00	275.75	149,652
05 Sep 12	274.75000 +8.50	275.50	262.27	263.75	109,612
04 Sep 12	266.25000 +0.50	267.50	263.13	265.00	52,460
31 Aug 12	265.75000 +5.00	266.50	261.75	262.50	103,296
30 Aug 12	260.75000 -1.50	260.75	257.25	258.75	74,156
29 Aug 12	262.25000 +0.75	262.63	259.50	261.50	33,668
28 Aug 12	261.50000 +1.50	266.75	259.00	261.75	35,412
27 Aug 12	260.00000 +0.75	261.25	257.25	261.25	25,164
24 Aug 12	259.25000 +1.50	261.50	255.05	257.00	56,948
23 Aug 12	257.75000 -1.50	260.00	256.00	259.25	28,720
22 Aug 12	259.25000 -1.25	262.00	258.50	260.00	74,020
21 Aug 12	260.50000 -1.25	265.25	259.00	263.50	57,780
20 Aug 12	261.75000 -8.25	267.75	256.50	264.75	92,992
17 Aug 12	270.00000 +19.50	272.25	251.00	251.00	176,968
16 Aug 12	250.50002 -4.50	262.50	245.55	256.00	243,192
15 Aug 12	255.00000 +20.50	261.25	232.50	242.75	226,176
14 Aug 12	234.50000 +2.50	236.25	232.25	233.00	84,184
13 Aug 12	232.00000 -3.25	236.50	230.75	232.75	37,892
10 Aug 12	235.25000 +4.75	236.75	228.50	230.75	60,868
09 Aug 12	230.50000 +2.25	232.50	226.25	226.25	23,564
08 Aug 12	228.25000 +4.00	228.75	221.75	223.50	29,076
07 Aug 12	224.25000 -1.00	228.00	222.25	226.25	57,736
06 Aug 12	225.25000 +1.50	227.00	224.00	225.00	32,084
03 Aug 12	223.75000 +6.25	227.75	217.75	221.50	169,808
02 Aug 12	217.50000 +0.00	219.00	213.50	215.00	76,100
01 Aug 12	217.50000 +7.75	222.50	210.00	210.00	166,988
31 Jul 12	209.75002 -2.50	213.50	206.75	211.25	57,608
30 Jul 12	212.25000 +0.25	214.00	208.00	208.00	35,352
27 Jul 12	211.99998 +5.75	212.50	200.50	200.50	27,720
26 Jul 12	206.25000 +9.25	207.00	198.25	203.00	41,284
25 Jul 12	197.00000 +1.25	199.38	195.50	197.75	63,404
24 Jul 12	195.75000 -2.50	201.00	194.25	199.50	134,840
23 Jul 12	198.25000 -14.50	204.00	196.50	203.25	205,696
20 Jul 12	212.75000 -5.25	217.00	212.75	214.50	61,600
19 Jul 12	218.00000 +6.50	220.75	212.00	213.25	87,968
18 Jul 12	211.50000 +2.25	214.00	207.50	208.00	49,532
17 Jul 12	209.25000 +4.25	211.00	200.25	201.25	58,732
16 Jul 12	205.00000 +2.25	205.38	199.25	202.50	38,128
13 Jul 12	202.74998 +4.00	203.00	196.25	198.00	30,284
12 Jul 12	198.75000 -2.00	200.75	196.25	196.50	66,256
11 Jul 12	200.75000 +7.00	201.75	193.75	193.75	49,240
10 Jul 12	193.75000 -0.75	200.00	193.75	194.75	61,012
09 Jul 12	194.50000 +0.00	194.75	190.56	192.50	40,528
06 Jul 12	194.50000 -3.50	196.75	190.50	196.25	77,548
05 Jul 12	198.00000 -6.75	205.75	190.75	203.75	136,736
03 Jul 12	204.74998 +5.75	205.50	200.00	201.25	32,512
02 Jul 12	199.00000 -3.75	206.25	198.00	205.25	66,912
29 Jun 12	202.74998 +7.00	206.25	199.75	201.25	37,116
28 Jun 12	195.75000 -4.50	200.02	193.25	197.75	38,752
27 Jun 12	200.25000 +5.50	201.50	191.75	193.50	71,604
26 Jun 12	194.75000 +4.75	198.25	188.75	192.50	72,872
25 Jun 12	190.00000 -5.75	194.24	186.25	193.50	42,108
22 Jun 12	195.75000 +2.75	197.50	191.13	193.25	39,572
21 Jun 12	193.00000 -10.00	202.00	192.25	200.50	50,940
20 Jun 12	203.00000 -0.50	205.00	199.00	202.50	54,664
19 Jun 12	203.50002 +3.50	205.00	200.25	200.50	39,908
18 Jun 12	200.00000 +5.50	202.50	192.25	193.00	49,896
15 Jun 12	194.50000 +2.75	198.25	190.00	194.25	67,340
14 Jun 12	191.75000 +2.75	195.75	187.50	187.50	57,648
13 Jun 12	189.00000 -10.00	198.50	188.00	198.00	55,840
12 Jun 12	199.00000 +7.50	199.00	189.00	190.75	72,596
11 Jun 12	191.50000 -7.00	200.50	191.25	198.50	39,384
08 Jun 12	198.50000 +0.25	199.00	194.75	197.50	80,304
07 Jun 12	198.25000 +7.75	202.75	191.25	191.25	130,596
06 Jun 12	190.50000 +9.50	194.75	183.25	183.25	101,772
05 Jun 12	181.00000 +0.00	184.50	177.50	178.25	71,552
04 Jun 12	181.00000 +0.25	183.75	177.75	181.25	49,164
01 Jun 12	180.75000 -3.50	184.00	177.50	183.75	122,444
31 May 12	184.25000 -4.25	192.25	183.00	190.50	129,292
30 May 12	188.50000 -14.25	202.00	186.25	193.25	223,904
29 May 12	202.74998 +20.00	205.50	194.50	194.50	241,616
25 May 12	182.75000 -35.50	217.25	176.25	217.25	356,140
24 May 12	218.24998 +2.00	219.50	214.50	216.50	68,604
23 May 12	216.24998 -0.75	217.25	209.38	216.75	75,564
22 May 12	217.00000 -2.25	220.75	215.75	218.50	89,024
21 May 12	219.25002 +1.50	220.75	216.25	217.25	81,180
18 May 12	217.75000 -0.25	221.75	215.00	219.50	94,440
17 May 12	218.00000 -11.00	228.75	217.00	228.75	122,716
16 May 12	229.00000 +2.00	230.75	225.50	227.50	33,424
15 May 12	227.00000 -0.25	239.00	226.00	228.75	83,776
14 May 12	227.25000 -9.50	234.00	226.25	232.25	99,624
11 May 12	236.75000 +0.00	242.75	232.75	234.25	36,252
10 May 12	236.75000 +1.75	240.00	235.50	237.25	27,680
09 May 12	234.99998 -4.75	237.50	232.75	236.75	32,560
08 May 12	239.75000 -3.25	241.25	232.63	240.25	45,572
07 May 12	243.00000 +2.00	243.75	235.50	241.00	27,060
04 May 12	241.00002 -4.25	247.25	235.25	243.75	73,056
03 May 12	245.25002 -8.50	254.00	244.25	252.75	37,244
02 May 12	253.74998 -3.50	256.75	250.50	256.75	32,632
01 May 12	257.25000 +2.50	259.00	252.25	255.25	27,272
30 Apr 12	254.74998 +0.75	254.75	251.25	254.25	32,560
27 Apr 12	254.00000 +0.50	254.25	248.50	253.75	50,652
26 Apr 12	253.50002 -2.50	256.75	252.50	254.00	28,684
25 Apr 12	256.00000 +7.00	257.00	252.50	252.50	66,196
24 Apr 12	249.00000 +3.50	250.75	246.50	246.75	90,340
23 Apr 12	245.50000 -9.25	253.50	245.00	252.25	93,752
20 Apr 12	254.74998 -0.25	257.75	254.50	255.75	30,308
19 Apr 12	255.00000 -2.25	259.00	254.50	257.25	67,984
18 Apr 12	257.25000 -4.00	260.50	257.25	258.50	38,672
17 Apr 12	261.25000 -0.25	265.25	261.00	263.50	40,812
16 Apr 12	261.50000 -0.75	265.50	259.50	263.50	46,220
13 Apr 12	262.25000 -6.50	268.25	261.63	265.75	70,904
12 Apr 12	268.75000 +3.75	271.50	265.00	269.25	98,468
11 Apr 12	265.00000 +0.50	269.25	263.50	264.75	35,608
10 Apr 12	264.50000 -8.50	273.50	264.25	273.50	58,800
09 Apr 12	273.00000 -5.00	276.50	272.75	275.75	32,792
05 Apr 12	278.00000 +1.00	278.00	267.00	275.75	119,196
04 Apr 12	277.00000 +2.00	278.38	270.50	273.50	167,024
03 Apr 12	275.00000 -6.25	280.75	274.00	279.50	75,220
02 Apr 12	281.25000 +2.25	287.75	278.50	284.00	69,224
30 Mar 12	279.00000 -2.50	282.50	277.25	281.75	50,728
29 Mar 12	281.50000 +1.50	282.00	274.00	280.75	108,772
28 Mar 12	280.00000 +6.25	282.00	273.75	279.25	178,112
27 Mar 12	273.75000 -1.50	278.25	271.50	275.50	63,584
26 Mar 12	275.25000 -4.00	281.25	275.00	280.75	108,048
23 Mar 12	279.25000 -1.50	281.75	275.75	281.25	107,872
22 Mar 12	280.75000 +9.25	280.75	266.25	266.75	157,004
21 Mar 12	271.50000 +10.75	272.25	262.50	271.25	110,900
20 Mar 12	260.75000 -11.00	272.50	259.75	268.75	186,736
19 Mar 12	271.75000 -4.25	282.25	270.50	276.25	195,640
16 Mar 12	276.00000 -9.50	287.75	276.00	285.50	267,472
15 Mar 12	285.50000 +0.75	287.50	283.00	287.50	96,680
14 Mar 12	284.75000 +2.25	287.13	280.75	281.25	123,224
13 Mar 12	282.50000 -13.00	294.25	279.50	294.00	220,452
12 Mar 12	295.50000 -0.50	296.50	290.50	294.00	101,544
09 Mar 12	296.00000 -5.50	302.25	296.00	297.50	52,052
08 Mar 12	301.50000 +1.50	303.75	297.75	303.25	73,332
07 Mar 12	300.00000 +7.50	300.50	293.25	293.25	78,632
06 Mar 12	292.50000 -10.75	298.00	291.00	298.00	84,988
05 Mar 12	303.25000 -0.75	305.00	299.50	304.00	61,952
02 Mar 12	304.00000 -3.75	307.25	303.00	306.25	53,528
01 Mar 12	307.75000 +3.50	308.00	303.50	306.00	55,740
29 Feb 12	304.25000 +0.25	308.25	302.25	306.50	56,036
28 Feb 12	304.00000 -5.75	309.25	303.50	309.00	89,748
27 Feb 12	309.75000 -2.75	310.75	306.25	308.75	40,828
24 Feb 12	312.50000 +7.75	313.63	306.25	308.50	74,068
23 Feb 12	304.75000 +1.75	305.75	300.00	301.25	51,780
22 Feb 12	303.00000 +2.25	303.00	296.25	299.00	53,128
21 Feb 12	300.75000 -4.50	307.00	295.25	305.25	71,248
17 Feb 12	305.25000 +10.50	306.50	293.26	294.75	90,232
16 Feb 12	294.75000 -4.75	298.00	286.88	294.75	135,980
15 Feb 12	299.50000 +18.00	299.75	280.75	282.25	152,400
14 Feb 12	281.50000 +0.25	281.75	278.61	280.50	20,172
13 Feb 12	281.25000 +2.25	284.00	280.50	284.00	24,580
10 Feb 12	279.00000 -5.50	281.00	277.75	279.25	47,348
09 Feb 12	284.50000 +1.50	286.00	282.13	284.00	33,152
08 Feb 12	283.00000 -0.75	287.25	282.00	284.50	80,808
07 Feb 12	283.75000 -0.25	284.50	278.63	282.75	53,544
06 Feb 12	284.00000 +2.25	284.00	276.50	278.75	60,324
03 Feb 12	281.75000 +6.75	282.25	276.25	277.75	75,256
02 Feb 12	275.00000 +3.75	275.50	270.00	273.25	90,416
01 Feb 12	271.25000 +4.75	273.50	267.25	272.50	76,288
31 Jan 12	266.50000 +3.50	271.25	263.75	266.50	91,232
30 Jan 12	263.00000 +4.25	263.50	253.75	253.75	73,964
27 Jan 12	258.75000 -0.75	260.75	256.75	259.00	25,340
26 Jan 12	259.50000 +0.50	264.50	255.00	261.50	68,156
25 Jan 12	259.00000 +2.25	261.25	254.75	255.00	92,196
24 Jan 12	256.75000 -0.50	257.88	254.00	255.50	49,704
23 Jan 12	257.25000 +1.00	261.00	255.75	257.75	46,780
20 Jan 12	256.25000 -2.50	260.50	251.75	260.50	64,856
19 Jan 12	258.75000 -6.00	268.25	258.25	267.50	73,652
18 Jan 12	264.75000 +3.25	265.50	257.00	257.25	43,420
17 Jan 12	261.50000 -0.75	268.50	260.75	268.50	62,600
13 Jan 12	262.25000 +2.00	262.50	256.50	258.25	47,404
12 Jan 12	260.25000 +1.50	267.50	255.25	261.00	42,912
11 Jan 12	258.75000 +4.25	262.25	255.75	258.25	54,960
10 Jan 12	254.50000 +1.75	260.50	253.75	256.25	35,816
09 Jan 12	252.74998 +4.75	256.00	251.25	251.75	56,460
06 Jan 12	248.00000 -2.25	252.75	245.63	250.00	51,428
05 Jan 12	250.25000 +11.00	250.50	238.25	238.25	124,912
04 Jan 12	239.25000 -5.25	243.88	237.50	243.50	59,556
03 Jan 12	244.50000 +7.75	247.00	242.75	243.75	52,612
30 Dec 11	236.75000 +0.50	240.00	233.75	235.25	34,292
29 Dec 11	236.25000 +1.75	239.75	231.75	238.75	45,692
28 Dec 11	234.50000 -1.75	238.50	231.75	236.50	33,120
27 Dec 11	236.25000 -1.25	242.00	235.63	238.50	34,232
23 Dec 11	237.50000 -1.00	239.00	236.38	238.00	43,464
22 Dec 11	238.50000 +1.25	240.75	235.75	238.00	68,520
21 Dec 11	237.25000 -2.00	238.75	233.75	237.50	87,664
20 Dec 11	239.25000 +4.75	243.75	232.25	240.25	119,012
19 Dec 11	234.50000 +0.00	242.25	233.00	236.50	93,192
16 Dec 11	234.50000 -2.75	241.25	233.75	236.25	130,600
15 Dec 11	237.25000 -3.00	243.50	236.25	241.25	68,056
14 Dec 11	240.24998 -3.50	244.00	237.00	242.00	75,616
13 Dec 11	243.75000 -6.25	253.75	241.75	253.00	103,976
12 Dec 11	250.00000 -8.25	256.50	245.25	256.25	103,884
09 Dec 11	258.25000 -2.25	264.75	258.00	260.50	79,272
08 Dec 11	260.50000 -15.75	272.50	257.25	271.75	219,828
07 Dec 11	276.25000 -2.50	280.25	274.25	279.00	148,876
06 Dec 11	278.75000 -16.50	294.50	278.50	293.50	210,452
05 Dec 11	295.25000 +6.75	300.00	292.75	293.75	105,840
02 Dec 11	288.50000 -7.00	299.00	288.00	297.50	129,092
01 Dec 11	295.50000 -2.50	303.75	295.00	298.75	98,008
30 Nov 11	298.00000 +13.50	298.00	290.25	293.00	131,440
29 Nov 11	284.50000 -8.75	289.75	282.00	284.00	108,044
28 Nov 11	293.25000 +12.50	293.75	285.25	289.25	138,800
25 Nov 11	280.75000 -0.50	283.75	269.25	273.25	97,408
23 Nov 11	281.25000 -3.00	282.50	277.25	279.25	114,280
22 Nov 11	284.25000 +10.00	286.75	273.50	273.50	194,316
21 Nov 11	274.25000 -4.75	276.25	270.50	273.75	121,304
18 Nov 11	279.00000 +2.75	282.75	275.00	276.75	72,416
17 Nov 11	276.25000 -2.00	281.50	274.25	279.50	115,192
16 Nov 11	278.25000 +2.25	282.76	275.75	276.00	107,456
15 Nov 11	276.00000 +1.00	279.00	272.50	272.50	97,548
14 Nov 11	275.00000 -6.50	280.50	270.25	280.00	178,428
11 Nov 11	281.50000 +9.75	284.50	275.25	277.50	65,776
10 Nov 11	271.75000 +2.00	274.25	269.00	274.25	99,860
09 Nov 11	269.75000 -13.00	279.75	267.50	267.50	143,712
08 Nov 11	282.75000 -2.25	286.00	279.00	284.50	75,736
07 Nov 11	285.00000 +2.00	286.75	278.75	283.00	120,784
04 Nov 11	283.00000 +1.50	284.00	276.00	278.75	54,168
03 Nov 11	281.50000 +9.25	282.50	272.75	275.00	74,668
02 Nov 11	272.25000 +8.00	273.75	266.00	269.00	72,772
01 Nov 11	264.25000 -10.25	268.25	255.75	266.75	154,780
31 Oct 11	274.50000 -13.00	285.00	273.00	283.25	154,660
28 Oct 11	287.50000 -6.00	292.50	285.25	292.50	125,908
27 Oct 11	293.50000 +9.25	295.75	286.75	288.25	109,056
26 Oct 11	284.25000 +11.25	286.75	274.75	276.00	133,144
25 Oct 11	273.00000 -4.75	275.00	269.75	274.25	89,848
24 Oct 11	277.75000 +10.25	279.75	269.00	269.50	126,576
21 Oct 11	267.50000 +9.25	271.00	260.75	262.00	95,120
20 Oct 11	258.25000 -0.50	261.00	253.63	257.25	69,328
19 Oct 11	258.75000 +0.25	263.25	257.00	258.50	103,836
18 Oct 11	258.50000 +10.00	260.75	247.75	249.25	156,636
17 Oct 11	248.49998 -5.50	253.75	247.25	252.50	114,028
14 Oct 11	254.00000 +1.75	256.25	250.27	255.50	148,664
13 Oct 11	252.25000 -3.25	256.50	249.50	255.75	167,224
12 Oct 11	255.50000 +9.25	259.75	248.50	249.50	160,164
11 Oct 11	246.25002 -4.25	250.25	245.50	250.25	133,572
10 Oct 11	250.50002 +8.50	252.50	247.25	249.75	115,276
07 Oct 11	242.00000 -2.50	247.25	240.25	247.25	117,244
06 Oct 11	244.50000 +8.50	246.25	234.00	234.75	86,948
05 Oct 11	235.99998 +7.00	236.50	224.50	227.50	160,860
04 Oct 11	229.00000 -4.00	229.00	220.75	226.75	200,396
03 Oct 11	233.00000 -5.25	240.75	232.25	239.25	101,924
30 Sep 11	238.25000 -9.50	244.99	232.87	242.50	178,588
29 Sep 11	247.75000 +5.25	250.00	245.00	245.75	131,504
28 Sep 11	242.50000 -8.75	252.25	241.25	250.75	151,308
27 Sep 11	251.25000 +3.00	257.25	249.00	254.25	159,780
26 Sep 11	248.25000 +5.00	248.75	240.75	244.50	132,256
23 Sep 11	243.24998 +2.00	245.75	236.00	239.75	128,724
22 Sep 11	241.24998 -14.75	249.25	237.50	247.75	165,928
21 Sep 11	256.00000 -9.00	267.25	255.75	265.75	99,232
20 Sep 11	265.00000 +1.25	268.50	262.00	265.75	128,164
19 Sep 11	263.75000 +3.25	264.25	253.50	253.50	152,012
16 Sep 11	260.50000 -3.00	264.00	258.50	260.50	86,392
15 Sep 11	263.50000 +2.25	265.00	261.50	264.50	53,920
14 Sep 11	261.25000 +5.50	263.50	256.00	257.75	114,056
13 Sep 11	255.74998 -0.75	261.00	252.25	258.00	122,472
12 Sep 11	256.50000 -0.50	261.25	250.00	256.00	122,264
09 Sep 11	257.00000 -10.00	263.50	255.75	263.25	110,976
08 Sep 11	267.00000 +2.50	270.00	261.50	262.75	175,460
07 Sep 11	264.50000 -7.25	280.75	255.50	280.75	302,428
06 Sep 11	271.75000 -9.25	273.25	264.75	273.25	179,984
02 Sep 11	281.00000 -5.25	285.00	280.50	282.50	95,260
01 Sep 11	286.25000 +0.50	291.38	283.25	288.75	126,828
31 Aug 11	285.75000 +8.50	290.00	279.25	280.00	149,408
30 Aug 11	277.25000 +2.00	280.00	272.50	275.00	116,140
29 Aug 11	275.25000 +6.75	276.51	270.50	272.50	135,648
26 Aug 11	268.50000 -2.00	273.88	260.00	269.25	146,728
25 Aug 11	270.50000 -7.50	280.00	268.25	277.50	117,384
24 Aug 11	278.00000 +5.25	279.50	270.00	271.00	70,904
23 Aug 11	272.75000 +8.00	273.50	263.25	266.75	88,968
22 Aug 11	264.75000 +2.75	270.00	264.75	266.75	58,600
19 Aug 11	262.00000 -5.25	270.00	262.00	263.75	113,652
18 Aug 11	267.25000 -10.25	273.75	260.75	271.25	161,612
17 Aug 11	277.50000 +4.50	281.25	272.50	273.00	108,956
16 Aug 11	273.00000 +0.00	279.50	268.75	269.00	93,984
15 Aug 11	273.00000 +12.50	274.00	262.50	263.50	84,780
12 Aug 11	260.50000 +2.75	262.00	256.50	261.25	123,424
11 Aug 11	257.75000 +4.50	259.00	249.75	254.50	312,736
10 Aug 11	253.25000 -16.25	266.25	250.50	264.00	284,992
09 Aug 11	269.50000 -4.00	275.00	255.25	271.25	339,916
08 Aug 11	273.50000 -20.50	285.00	267.75	283.00	311,008
05 Aug 11	294.00000 +0.00	298.00	285.25	296.25	183,836
04 Aug 11	294.00000 -13.50	303.75	292.00	300.25	185,932
03 Aug 11	307.50000 +3.00	307.50	297.25	306.25	150,152
02 Aug 11	304.50000 -8.50	311.50	304.25	308.75	151,352
01 Aug 11	313.00000 +3.00	315.75	306.50	314.75	156,340
29 Jul 11	310.00000 -1.75	314.00	306.00	309.25	131,928
28 Jul 11	311.75000 -1.50	314.30	311.00	312.25	95,132
27 Jul 11	313.25000 -4.25	317.25	312.00	315.00	122,856
26 Jul 11	317.50000 +5.00	318.75	311.50	313.75	134,836
25 Jul 11	312.50000 +4.00	315.63	307.25	307.25	188,712
22 Jul 11	308.50000 +2.25	308.75	298.75	305.50	173,944
21 Jul 11	306.25000 +4.75	307.00	301.50	306.00	102,292
20 Jul 11	301.50000 +1.00	302.00	297.75	301.00	86,036
19 Jul 11	300.50000 +5.00	301.25	294.50	297.00	123,720
18 Jul 11	295.50000 -1.75	298.50	293.75	296.50	141,972
15 Jul 11	297.25000 -3.25	303.75	295.00	303.00	138,368
14 Jul 11	300.50000 -6.50	309.00	299.70	308.50	122,152
13 Jul 11	307.00000 +2.50	310.75	305.13	306.00	96,324
12 Jul 11	304.50000 -6.50	311.00	302.25	310.00	171,112
11 Jul 11	311.00000 -10.25	318.50	306.50	316.50	209,292
08 Jul 11	321.25000 -3.25	322.50	316.75	320.50	98,972
07 Jul 11	324.50000 +1.00	332.75	323.25	325.00	153,920
06 Jul 11	323.50000 +4.25	324.50	319.25	320.25	220,020
05 Jul 11	319.25000 -0.25	324.00	317.75	319.75	134,180
01 Jul 11	319.50000 +0.50	322.25	316.75	321.50	166,364
30 Jun 11	319.00000 -2.25	322.50	313.50	321.50	777,324
29 Jun 11	321.25000 -1.00	324.75	321.00	322.75	42,604
28 Jun 11	322.25000 -2.25	325.25	320.00	320.00	93,172
27 Jun 11	324.50000 +7.75	325.00	315.75	315.75	68,972
24 Jun 11	316.75000 -5.25	323.75	316.75	323.25	65,832
23 Jun 11	322.00000 -3.00	325.75	319.00	325.00	106,768
22 Jun 11	325.00000 -4.50	329.50	325.00	329.00	139,408
21 Jun 11	329.50000 +2.25	334.00	325.75	330.25	95,020
20 Jun 11	327.25000 -3.00	333.50	325.25	330.75	95,612
17 Jun 11	330.25000 +0.75	334.75	328.75	331.75	126,024
16 Jun 11	329.50000 -4.25	333.75	325.75	333.75	124,848
15 Jun 11	333.75000 -1.25	335.75	327.50	333.00	100,516
14 Jun 11	335.00000 -0.50	341.00	333.25	339.25	146,412
13 Jun 11	335.50000 -6.25	343.25	334.50	341.25	126,428
10 Jun 11	341.75000 -9.00	349.75	339.25	346.50	74,556
09 Jun 11	350.75000 +4.00	353.75	347.50	347.50	93,876
08 Jun 11	346.75000 +0.25	349.50	344.25	347.25	64,844
07 Jun 11	346.50000 +1.25	349.25	345.00	345.00	37,948
06 Jun 11	345.25000 -6.25	350.25	344.75	350.00	50,072
03 Jun 11	351.50000 -2.25	352.00	346.75	348.25	65,492
02 Jun 11	353.75000 +2.50	354.00	348.75	352.50	80,708
01 Jun 11	351.25000 -0.75	358.00	347.00	349.50	134,240
31 May 11	352.00000 +7.25	352.50	345.25	349.75	90,684
27 May 11	344.75000 +0.00	348.25	342.50	344.25	64,788
26 May 11	344.75000 +1.25	347.50	341.25	347.50	48,488
25 May 11	343.50000 -2.25	347.25	343.25	346.00	36,300
24 May 11	345.75000 +5.50	347.75	341.25	344.00	100,892
23 May 11	340.25000 -8.25	344.50	340.00	344.00	74,476
20 May 11	348.50000 -3.00	350.75	347.50	349.50	92,536
19 May 11	351.50000 +1.00	351.50	348.25	349.75	86,128
18 May 11	350.50000 +1.75	351.75	348.75	351.00	53,880
17 May 11	348.75000 -3.50	352.00	347.75	349.75	104,344
16 May 11	352.25000 +2.50	353.75	346.50	350.00	79,400
13 May 11	349.75000 -3.75	355.00	346.00	355.00	115,936
12 May 11	353.50000 -5.00	356.75	351.25	356.00	74,856
11 May 11	358.50000 -1.75	358.75	354.50	356.50	72,624
10 May 11	360.25000 +2.50	361.00	355.00	358.25	46,600
09 May 11	357.75000 +2.00	359.00	354.63	356.00	69,604
06 May 11	355.75000 +5.75	356.25	350.25	353.75	111,316
05 May 11	350.00000 -3.50	352.50	347.75	350.25	120,164
04 May 11	353.50000 -6.00	359.50	351.00	358.75	91,924
03 May 11	359.50000 -7.00	365.00	359.25	363.75	66,696
02 May 11	366.50000 +2.25	368.50	361.50	361.50	51,816
29 Apr 11	364.25000 +0.50	365.00	361.75	363.25	81,404
28 Apr 11	363.75000 +1.00	365.00	357.00	362.25	80,800
27 Apr 11	362.75000 +4.00	364.25	356.50	357.00	126,656
26 Apr 11	358.75000 +2.75	360.00	355.00	357.00	48,000
25 Apr 11	356.00000 -1.50	358.75	354.25	358.75	17,620
21 Apr 11	357.50000 +0.25	360.75	356.75	360.75	38,328
20 Apr 11	357.25000 +3.00	360.75	355.00	360.00	58,132
19 Apr 11	354.25000 +0.50	360.25	351.75	360.00	54,940
18 Apr 11	353.75000 -10.00	358.75	351.00	357.50	74,584
15 Apr 11	363.75000 +4.00	365.00	356.50	357.75	76,936
14 Apr 11	359.75000 -0.25	360.50	353.75	359.50	69,632
13 Apr 11	360.00000 +5.25	362.25	357.75	359.00	63,464
12 Apr 11	354.75000 -2.75	358.50	351.00	355.25	77,928
11 Apr 11	357.50000 -4.25	365.00	357.00	364.00	58,036
08 Apr 11	361.75000 +8.50	362.00	355.25	356.25	78,188
07 Apr 11	353.25000 +0.00	356.50	352.75	355.00	108,968
06 Apr 11	353.25000 -7.75	364.00	352.25	363.75	80,836
05 Apr 11	361.00000 -2.50	365.00	360.25	363.25	62,152
04 Apr 11	363.50000 -0.25	365.50	360.25	363.75	46,820
01 Apr 11	363.75000 +10.75	363.75	355.00	355.25	100,916
31 Mar 11	353.00000 +1.25	353.50	349.75	353.25	42,028
30 Mar 11	351.75000 -1.50	355.56	348.50	351.25	93,816
29 Mar 11	353.25000 +10.75	356.25	340.88	342.50	194,116
28 Mar 11	342.50000 -5.50	347.00	340.75	345.00	175,620
25 Mar 11	348.00000 -3.25	354.88	347.25	353.50	88,580
24 Mar 11	351.25000 +1.50	356.25	349.50	352.25	99,536
23 Mar 11	349.75000 +1.25	350.75	346.75	349.75	59,016
22 Mar 11	348.50000 +0.25	349.75	345.75	348.00	96,192
21 Mar 11	348.25000 +5.50	355.00	344.50	348.50	100,384
18 Mar 11	342.75000 -5.75	353.75	342.25	350.00	171,944
17 Mar 11	348.50000 +7.00	349.50	341.00	347.50	139,888
16 Mar 11	341.50000 -7.50	352.13	338.25	349.00	170,380
15 Mar 11	349.00000 -8.25	350.00	339.75	343.25	155,624
14 Mar 11	357.25000 -8.75	365.50	355.00	363.25	108,784
11 Mar 11	366.00000 +9.00	367.50	356.75	367.00	59,812
10 Mar 11	357.00000 -9.25	363.75	356.25	361.75	36,320
09 Mar 11	366.25000 +0.50	372.50	364.25	371.50	56,904
08 Mar 11	365.75000 +10.75	370.25	355.25	361.00	65,908
07 Mar 11	355.00000 -4.25	365.00	353.00	360.25	85,916
04 Mar 11	359.25000 +8.25	359.25	349.25	352.75	118,148
03 Mar 11	351.00000 +1.50	351.00	347.00	348.88	164,080
02 Mar 11	349.50000 -2.75	355.00	348.25	354.25	114,404
01 Mar 11	352.25000 -0.75	355.00	349.75	353.00	135,692
28 Feb 11	353.00000 +4.75	354.00	347.00	348.00	53,588
25 Feb 11	348.25000 +0.25	350.00	341.50	348.00	53,392
24 Feb 11	348.00000 +4.75	348.00	343.25	347.25	83,680
23 Feb 11	343.25000 -7.75	350.75	341.63	350.25	98,548
22 Feb 11	351.00000 -5.25	355.00	347.00	353.75	166,228
18 Feb 11	356.25000 -4.25	367.25	354.50	367.25	94,624
17 Feb 11	360.50000 +1.25	363.00	359.00	360.00	109,788
16 Feb 11	359.25000 +4.25	363.00	355.75	358.50	175,480
15 Feb 11	355.00000 -2.25	358.50	354.00	354.75	47,928
14 Feb 11	357.25000 -2.50	361.50	352.25	352.25	75,148
11 Feb 11	359.75000 +10.00	361.50	348.00	348.50	87,220
10 Feb 11	349.75000 +1.75	354.00	346.25	347.50	143,524
09 Feb 11	348.00000 -12.25	362.00	347.25	359.75	228,112
08 Feb 11	360.25000 +2.75	360.25	353.25	355.50	103,324
07 Feb 11	357.50000 +1.25	361.25	354.00	357.00	75,456
04 Feb 11	356.25000 +3.25	357.13	352.50	357.00	71,556
03 Feb 11	353.00000 -3.25	356.50	352.75	355.00	54,624
02 Feb 11	356.25000 +3.25	356.25	350.00	350.75	107,836
01 Feb 11	353.00000 +7.00	354.25	345.25	349.50	248,364
31 Jan 11	346.00000 -3.00	353.00	345.75	348.00	79,784
28 Jan 11	349.00000 -9.25	359.25	345.00	355.50	93,840
27 Jan 11	358.25000 -0.75	362.75	357.75	360.00	152,752
26 Jan 11	359.00000 +3.25	360.75	353.75	356.50	141,760
25 Jan 11	355.75000 -0.75	356.50	351.25	355.00	94,200
24 Jan 11	356.50000 +12.50	356.75	344.50	349.00	224,152
21 Jan 11	344.00000 -10.50	361.50	342.75	354.50	270,936
20 Jan 11	354.50000 -6.50	363.75	330.00	361.75	406,484
19 Jan 11	361.00000 -4.50	368.50	356.50	358.75	249,696
18 Jan 11	365.50000 -18.00	377.50	357.88	374.50	375,032
14 Jan 11	383.50000 +0.00	389.75	379.25	382.25	97,564
13 Jan 11	383.50000 -7.75	393.75	381.25	389.50	90,520
12 Jan 11	391.25000 +5.25	392.50	387.25	388.75	104,452
11 Jan 11	386.00000 -1.25	389.75	383.50	386.75	65,244
10 Jan 11	387.25000 +3.00	388.25	379.75	383.50	54,432
07 Jan 11	384.25000 -4.25	391.25	379.75	390.00	93,824
06 Jan 11	388.50000 -3.75	394.00	386.50	394.00	87,644
05 Jan 11	392.25000 +4.75	392.50	381.50	385.00	92,308
04 Jan 11	387.50000 +5.00	388.00	383.00	384.00	130,164
03 Jan 11	382.50000 +6.50	383.50	376.25	377.25	108,744
31 Dec 10	376.00000 -0.75	378.50	374.50	377.50	105,196
30 Dec 10	376.75000 +3.00	377.25	374.25	375.00	84,952
29 Dec 10	373.75000 -0.25	376.25	370.00	375.00	78,092
28 Dec 10	374.00000 +1.50	374.75	370.00	373.75	69,464
27 Dec 10	372.50000 +5.25	372.50	366.25	368.75	54,736
23 Dec 10	367.25000 -6.25	371.75	365.50	367.50	104,644
22 Dec 10	373.50000 +4.50	375.25	366.00	368.75	106,724
21 Dec 10	369.00000 -11.75	381.00	367.25	378.50	187,920
20 Dec 10	380.75000 +9.75	383.25	374.50	375.25	217,316
17 Dec 10	371.00000 +7.00	371.00	360.00	362.50	116,304
16 Dec 10	364.00000 +3.00	364.00	358.75	362.75	75,152
15 Dec 10	361.00000 +5.25	361.00	356.00	357.00	106,444
14 Dec 10	355.75000 -1.75	359.50	353.50	358.50	112,140
13 Dec 10	357.50000 -2.00	362.75	355.00	362.75	133,620
10 Dec 10	359.50000 -1.00	362.75	357.00	362.50	145,688
09 Dec 10	360.50000 -5.00	370.00	356.50	370.00	181,004
08 Dec 10	365.50000 -2.50	371.00	363.75	369.50	88,560
07 Dec 10	368.00000 +4.25	370.00	362.50	367.25	132,224
06 Dec 10	363.75000 -12.75	375.50	362.00	371.25	307,988
03 Dec 10	376.50000 -11.00	386.75	374.75	386.50	157,392
02 Dec 10	387.50000 +0.75	388.75	379.50	381.50	109,364
01 Dec 10	386.75000 -5.00	394.75	384.00	391.75	82,060
30 Nov 10	391.75000 +4.50	392.00	381.25	385.00	110,256
29 Nov 10	387.25000 +2.25	390.00	380.00	383.50	201,020
26 Nov 10	385.00000 +0.25	391.75	379.00	381.50	61,392
24 Nov 10	384.75000 +0.00	388.00	381.50	381.50	70,968
23 Nov 10	384.75000 -7.75	391.25	380.75	391.25	141,848
22 Nov 10	392.50000 -2.50	395.00	387.50	392.50	104,060
19 Nov 10	395.00000 -0.50	395.00	389.00	393.25	44,028
18 Nov 10	395.50000 +7.25	396.75	388.75	391.75	71,700
17 Nov 10	388.25000 +2.50	394.25	385.50	386.75	67,484
16 Nov 10	385.75000 -4.75	391.25	381.50	390.00	118,100
15 Nov 10	390.50000 +4.00	397.25	377.50	384.50	76,000
12 Nov 10	386.50000 -2.75	392.50	381.00	388.00	132,320
11 Nov 10	389.25000 -3.50	393.00	387.00	392.50	139,268
10 Nov 10	392.75000 -4.50	395.50	387.00	388.50	111,140
09 Nov 10	397.25000 +4.25	409.00	393.50	406.00	140,588
08 Nov 10	393.00000 -6.75	404.25	380.00	399.75	254,880
05 Nov 10	399.75000 -6.50	409.50	399.75	406.50	205,500
04 Nov 10	406.25000 +11.00	406.25	398.00	404.00	297,348
03 Nov 10	395.25000 +9.25	400.00	384.75	385.00	296,260
02 Nov 10	386.00000 +0.50	388.75	383.25	388.75	121,324
01 Nov 10	385.50000 +2.25	387.00	381.00	384.50	198,336
29 Oct 10	383.25000 +10.50	383.50	376.00	377.25	123,608
28 Oct 10	372.75000 +1.25	375.00	368.99	375.00	106,628
27 Oct 10	371.50000 -6.25	378.50	370.00	378.25	96,460
26 Oct 10	377.75000 +5.00	380.50	368.25	370.50	89,864
25 Oct 10	372.75000 +5.50	375.00	369.25	369.25	114,364
22 Oct 10	367.25000 +1.50	373.00	365.50	372.50	89,980
21 Oct 10	365.75000 -5.25	373.00	362.50	372.50	133,912
20 Oct 10	371.00000 +0.00	371.00	362.50	370.00	131,132
19 Oct 10	371.00000 -2.75	371.50	365.25	366.00	158,208
18 Oct 10	373.75000 +1.00	375.00	365.75	375.00	95,276
15 Oct 10	372.75000 +2.00	375.00	366.75	375.00	90,348
14 Oct 10	370.75000 +0.75	375.00	364.25	375.00	117,940
13 Oct 10	370.00000 +8.00	373.75	363.75	366.25	184,476
12 Oct 10	362.00000 +0.25	362.50	356.25	360.25	93,552
11 Oct 10	361.75000 +1.75	362.25	354.50	359.00	78,716
08 Oct 10	360.00000 +4.50	365.75	352.25	356.00	117,860
07 Oct 10	355.50000 +6.50	359.75	346.25	346.25	140,736
06 Oct 10	349.00000 -3.50	358.75	346.25	358.50	212,136
05 Oct 10	352.50000 -7.50	364.75	346.75	362.50	613,716
04 Oct 10	360.00000 -8.00	384.75	353.75	375.00	329,784
01 Oct 10	368.00000 -3.25	374.75	365.25	372.00	137,008
30 Sep 10	371.25000 +8.50	373.00	365.25	368.25	83,984
29 Sep 10	362.75000 +0.00	366.00	361.50	364.50	71,404
28 Sep 10	362.75000 +0.25	366.50	359.75	366.50	62,240
27 Sep 10	362.50000 +3.25	363.50	356.25	356.75	111,532
24 Sep 10	359.25000 -2.00	363.75	357.50	362.75	145,076
23 Sep 10	361.25000 -3.50	366.00	358.75	360.50	62,212
22 Sep 10	364.75000 -5.25	372.50	364.25	370.00	61,220
21 Sep 10	370.00000 +0.00	370.00	362.25	362.75	59,792
20 Sep 10	370.00000 +5.00	371.75	360.00	361.50	160,848
17 Sep 10	365.00000 +3.75	368.38	352.50	356.75	217,504
16 Sep 10	361.25000 -3.00	365.75	360.25	364.00	207,196
15 Sep 10	364.25000 -6.00	369.99	361.50	366.75	217,692
14 Sep 10	370.25000 -5.00	374.75	366.75	373.75	122,388
13 Sep 10	375.25000 +3.50	377.50	371.50	375.50	119,204
10 Sep 10	371.75000 +0.50	373.75	367.75	372.25	34,712
09 Sep 10	371.25000 +0.50	376.75	366.00	371.75	97,000
08 Sep 10	370.75000 -1.75	372.50	361.25	368.75	109,968
07 Sep 10	372.50000 -0.25	375.50	368.75	374.00	79,068
03 Sep 10	372.75000 -0.75	380.00	368.50	375.25	80,624
02 Sep 10	373.50000 -6.50	377.75	367.75	372.00	183,844
01 Sep 10	380.00000 +6.25	383.50	375.50	381.25	47,184
31 Aug 10	373.75000 +1.75	377.25	365.25	366.25	83,084
30 Aug 10	372.00000 -5.00	374.75	367.50	372.00	22,204
27 Aug 10	377.00000 +2.00	381.25	372.00	381.25	54,572
26 Aug 10	375.00000 +0.25	383.75	372.50	378.25	79,356
25 Aug 10	374.75000 +16.00	376.00	358.25	364.25	113,072
24 Aug 10	358.75000 -5.50	364.25	352.00	360.50	162,136
23 Aug 10	364.25000 -5.00	372.75	362.50	370.50	130,104
20 Aug 10	369.25000 -8.75	377.50	366.00	376.25	230,080
19 Aug 10	378.00000 -12.25	391.75	372.50	390.00	121,200
18 Aug 10	390.25000 +2.75	392.50	381.75	389.25	87,128
17 Aug 10	387.50000 -1.25	397.50	377.75	393.25	122,704
16 Aug 10	388.75000 -5.25	399.75	387.50	390.25	84,900
13 Aug 10	394.00000 +7.50	400.25	382.75	384.75	116,704
12 Aug 10	386.50000 -33.75	402.25	383.75	401.75	256,648
11 Aug 10	420.25000 -13.75	427.25	418.50	420.25	25,884
10 Aug 10	434.00003 -1.75	435.00	419.75	425.00	58,852
09 Aug 10	435.75000 -3.25	443.00	432.50	443.00	43,004
06 Aug 10	439.00000 +12.00	441.25	427.00	427.00	106,556
05 Aug 10	427.00000 -6.75	439.50	421.25	434.50	130,348
04 Aug 10	433.75000 +9.00	446.00	431.25	434.25	143,036
03 Aug 10	424.75000 +5.00	431.50	417.75	420.00	82,588
02 Aug 10	419.75003 +12.00	435.75	407.50	414.00	234,036
30 Jul 10	407.75000 +1.25	409.49	401.50	405.00	96,840
29 Jul 10	406.50000 -0.75	411.88	404.00	409.75	29,336
28 Jul 10	407.25003 -0.25	409.75	395.00	397.00	66,484
27 Jul 10	407.49997 -6.75	423.75	400.75	420.00	70,532
26 Jul 10	414.25000 -4.25	422.00	407.00	408.75	71,380
23 Jul 10	418.50000 +17.25	423.75	394.50	398.75	121,592
22 Jul 10	401.24997 +8.75	408.50	393.75	405.25	131,192
21 Jul 10	392.50000 +1.25	403.75	391.00	391.75	74,084
20 Jul 10	391.25000 +1.75	394.00	382.25	392.50	50,152
19 Jul 10	389.50000 +3.50	396.75	381.00	381.00	99,716
16 Jul 10	386.00000 +0.75	390.50	379.75	386.75	119,612
15 Jul 10	385.25000 -6.75	391.25	382.50	391.25	69,868
14 Jul 10	392.00000 -2.75	397.00	386.50	391.00	41,252
13 Jul 10	394.75000 +2.00	400.75	390.25	399.75	87,884
12 Jul 10	392.75000 -6.75	398.75	387.50	397.75	45,364
09 Jul 10	399.50000 -4.25	403.75	394.75	401.50	72,664
08 Jul 10	403.75000 +1.25	404.50	395.00	402.50	83,928
07 Jul 10	402.50000 +14.25	403.50	390.00	393.75	61,424
06 Jul 10	388.25000 +3.00	414.00	382.75	403.50	108,388
02 Jul 10	385.25000 -4.50	396.50	381.25	391.75	27,820
01 Jul 10	389.75000 -14.75	410.50	380.50	398.25	125,472
30 Jun 10	404.50000 +2.50	411.25	392.25	394.00	61,444
29 Jun 10	402.00000 -13.25	409.75	391.75	405.25	76,724
28 Jun 10	415.25003 +4.25	416.25	409.50	413.25	38,624
25 Jun 10	411.00000 +2.00	413.74	402.25	412.50	47,108
24 Jun 10	409.00003 -10.50	422.50	406.50	415.00	62,080
23 Jun 10	419.50003 -0.50	421.25	411.25	417.50	43,704
22 Jun 10	419.99997 +6.00	424.75	406.25	406.50	148,716
21 Jun 10	414.00000 -15.75	436.00	411.25	428.75	103,456
18 Jun 10	429.75000 +12.00	429.75	412.50	417.25	121,124
17 Jun 10	417.74997 -8.75	423.50	410.50	423.25	100,364
16 Jun 10	426.50000 +1.75	435.00	416.75	416.75	125,744
15 Jun 10	424.75000 +24.00	426.75	400.75	405.00	100,128
14 Jun 10	400.75003 +2.50	409.50	398.25	404.75	78,204
11 Jun 10	398.25000 +2.75	403.75	390.25	390.50	41,152
10 Jun 10	395.50000 +17.00	395.50	383.25	389.00	73,876
09 Jun 10	378.50000 +4.00	386.25	375.50	378.75	64,748
08 Jun 10	374.50000 -5.00	380.75	362.50	378.00	106,024
07 Jun 10	379.50000 -8.75	395.76	376.25	387.50	59,052
04 Jun 10	388.25000 -12.50	400.00	382.75	387.00	118,784
03 Jun 10	400.75003 -1.50	415.00	396.00	413.50	92,288
02 Jun 10	402.25000 +17.25	407.50	383.25	383.75	124,812
01 Jun 10	385.00000 -3.75	396.00	381.25	383.00	111,368
28 May 10	388.75000 -12.75	401.00	381.00	399.75	132,980
27 May 10	401.50000 +22.75	406.50	384.75	396.00	90,760
26 May 10	378.75000 +7.75	398.75	373.75	379.00	353,584
25 May 10	371.00000 +12.50	373.25	330.00	352.00	192,824
24 May 10	358.50000 -16.75	382.50	358.50	376.00	89,104
21 May 10	375.25000 +6.00	388.75	353.00	353.00	83,456
20 May 10	369.25000 -13.75	378.75	364.00	364.00	260,236
19 May 10	383.00000 +3.50	384.00	370.00	375.25	86,512
18 May 10	379.50000 -8.75	398.00	376.25	393.50	92,632
17 May 10	388.25000 -4.75	399.75	380.00	392.00	108,296
14 May 10	393.00000 -15.50	407.50	389.25	402.50	140,284
13 May 10	408.50000 -8.75	421.00	407.50	414.25	77,712
12 May 10	417.25000 +17.00	423.50	402.50	403.50	132,068
11 May 10	400.25000 -19.75	416.25	398.25	416.25	131,864
10 May 10	419.99997 +33.50	432.50	410.00	416.75	255,844
07 May 10	386.50000 +8.50	397.50	348.50	378.25	410,784
06 May 10	378.00000 -28.75	410.75	308.00	401.00	149,180
05 May 10	406.75000 -23.00	421.75	400.00	421.75	154,244
04 May 10	429.75000 -14.50	439.00	420.00	439.00	102,256
03 May 10	444.25000 +8.75	446.50	432.50	437.25	49,988
30 Apr 10	435.50000 -7.00	445.00	431.00	442.25	123,128
29 Apr 10	442.50003 +5.00	450.00	440.00	446.00	97,440
28 Apr 10	437.50000 -3.75	447.00	431.25	443.75	103,300
27 Apr 10	441.25000 -10.25	454.75	438.25	444.00	63,352
26 Apr 10	451.50000 -9.75	471.50	450.25	468.75	104,116
23 Apr 10	461.25003 +8.75	472.50	442.75	451.25	217,672
22 Apr 10	452.50000 +44.25	474.25	449.00	473.75	193,696
21 Apr 10	408.25000 -13.00	421.00	403.75	421.00	66,068
20 Apr 10	421.25000 +3.75	424.75	417.00	419.00	58,052
19 Apr 10	417.50003 -2.50	417.50	400.25	400.25	47,368
16 Apr 10	419.99997 -2.50	422.50	395.50	419.00	337,612
15 Apr 10	422.50000 +11.50	441.25	420.00	421.50	880,148
14 Apr 10	411.00000 -5.00	423.75	403.75	417.50	237,652
13 Apr 10	415.99997 -22.25	435.00	415.75	434.25	283,544
12 Apr 10	438.25003 -9.75	452.75	426.25	446.25	378,232
09 Apr 10	448.00000 +4.25	450.00	434.00	442.75	366,868
08 Apr 10	443.75000 -11.25	451.50	439.50	447.25	376,336
07 Apr 10	455.00003 -14.50	462.00	451.50	455.25	227,732
06 Apr 10	469.50003 -7.75	478.50	463.00	466.75	213,272
05 Apr 10	477.25000 +5.25	482.00	472.75	472.75	111,368
01 Apr 10	471.99997 +11.75	472.75	463.00	466.00	160,044
31 Mar 10	460.25000 -16.75	472.75	456.00	472.50	279,168
30 Mar 10	477.00000 +11.75	478.75	460.25	465.75	227,488
29 Mar 10	465.25003 +18.00	468.50	449.25	453.00	263,916
26 Mar 10	447.24997 +14.00	449.50	437.50	437.75	257,920
25 Mar 10	433.25000 -2.75	447.00	432.00	441.00	333,836
24 Mar 10	436.00000 -4.25	445.25	432.75	433.25	127,140
23 Mar 10	440.25003 -2.25	443.75	434.50	442.75	185,860
22 Mar 10	442.50003 -3.00	448.00	430.50	438.75	168,696
19 Mar 10	445.50000 +26.25	446.25	425.00	445.50	589,140
18 Mar 10	419.25000 -31.75	442.50	417.50	440.00	1,282,692
17 Mar 10	451.00003 -14.75	467.75	438.00	466.50	689,336
16 Mar 10	465.74997 +6.25	474.50	458.25	463.50	223,240
15 Mar 10	459.49997 -19.00	484.00	455.00	476.50	261,576
12 Mar 10	478.49997 -11.25	497.50	473.50	496.25	166,948
11 Mar 10	489.75000 -17.25	499.50	486.00	498.75	200,508
10 Mar 10	507.00003 +24.75	509.50	475.25	476.50	283,104
09 Mar 10	482.25003 +23.25	488.25	456.75	456.75	181,996
08 Mar 10	459.00003 -2.25	464.50	456.25	461.75	80,952
05 Mar 10	461.25003 +12.25	465.25	451.75	457.50	105,892
04 Mar 10	448.99997 -10.75	466.25	445.25	460.50	186,120
03 Mar 10	459.74997 -4.25	475.00	456.50	470.25	152,176
02 Mar 10	464.00000 -2.25	477.00	461.50	470.75	144,428
01 Mar 10	466.25000 +2.50	471.25	454.75	465.00	115,228
26 Feb 10	463.74997 +7.50	468.25	452.25	460.00	87,724
25 Feb 10	456.25000 -2.50	457.75	438.00	442.50	64,292
24 Feb 10	458.75000 +7.00	458.75	445.25	445.25	68,032
23 Feb 10	451.75000 -10.75	458.00	443.75	458.00	88,252
22 Feb 10	462.50000 +3.25	466.50	456.50	457.75	48,068
19 Feb 10	459.25003 -5.75	464.75	456.50	456.50	50,440
18 Feb 10	465.00000 +1.25	468.00	458.75	459.25	116,248
17 Feb 10	463.74997 -9.00	475.50	460.75	475.50	87,052
16 Feb 10	472.75000 +12.00	478.75	462.00	472.75	99,652
12 Feb 10	460.75000 +7.50	462.50	435.25	435.25	101,568
11 Feb 10	453.24997 +18.25	454.75	428.25	430.00	105,592
10 Feb 10	435.00000 +3.75	438.00	418.00	432.75	104,640
09 Feb 10	431.25000 +12.50	437.50	421.50	425.25	238,672
08 Feb 10	418.75000 -11.25	439.75	415.00	439.75	226,964
05 Feb 10	430.00003 -7.25	447.00	407.00	436.25	267,944
04 Feb 10	437.25000 -35.75	462.50	435.00	461.25	203,164
03 Feb 10	473.00000 -21.00	502.75	470.75	493.50	121,232
02 Feb 10	494.00000 +18.25	494.50	470.50	477.00	84,348
01 Feb 10	475.75003 +22.25	477.75	456.75	458.25	87,296
29 Jan 10	453.49997 -5.50	474.50	450.50	465.25	87,808
28 Jan 10	459.00003 -6.00	481.25	452.50	468.25	98,624
27 Jan 10	465.00000 -2.50	470.75	453.00	461.25	90,012
26 Jan 10	467.50003 -8.75	479.00	460.50	464.00	67,780
25 Jan 10	476.24997 +0.50	490.00	474.00	487.50	68,320
22 Jan 10	475.75003 -4.00	487.50	466.00	470.25	146,104
21 Jan 10	479.75000 -23.00	505.75	475.25	502.25	138,284
20 Jan 10	502.75003 -12.25	511.00	492.50	511.00	93,572
19 Jan 10	515.00000 +16.25	531.25	499.75	499.75	148,072
15 Jan 10	498.75003 -7.75	513.25	487.75	506.25	149,452
14 Jan 10	506.50000 -8.75	524.25	504.50	518.25	92,512
13 Jan 10	515.25000 +8.25	520.75	500.00	512.50	122,528
12 Jan 10	507.00003 -21.50	517.25	503.25	516.00	78,056
11 Jan 10	528.50000 +18.00	532.50	517.75	517.75	113,116
08 Jan 10	510.50000 -8.50	514.75	506.25	513.50	92,076
07 Jan 10	519.00000 +6.25	520.00	504.25	507.75	71,708
06 Jan 10	512.75000 +4.75	518.75	499.50	502.75	102,592
05 Jan 10	508.00000 +14.75	517.00	495.50	495.50	138,508
04 Jan 10	493.25000 +28.50	493.25	469.00	474.25	112,980
31 Dec 09	464.75000 -1.25	472.50	463.50	470.00	25,196
30 Dec 09	465.99997 -6.75	469.25	453.25	468.75	82,128
29 Dec 09	472.75000 -12.25	489.00	472.75	487.75	89,112
28 Dec 09	485.00000 +0.00	494.75	484.00	491.00	45,744

VEON Ltd (ADR)

Date	Close $	High $	Low $	Open $	Vol
20 Oct 26	80.43000 -1.75	83.50	79.58	82.18	187,351
19 Oct 26	82.18000 -1.02	84.50	81.58	83.20	116,680
16 Oct 26	83.20000 +0.39	83.97	81.76	82.60	99,787
15 Oct 26	82.81000 +2.35	85.27	78.80	79.66	312,104
14 Oct 26	80.46000 -0.40	81.54	80.17	80.72	135,540
13 Oct 26	80.86000 +0.05	81.40	79.94	81.30	106,048
12 Oct 26	80.81000 +4.00	82.08	76.02	76.60	224,197
09 Oct 26	76.81000 -0.26	77.49	76.15	76.15	110,433
08 Oct 26	77.07000 -0.12	77.96	76.25	77.19	103,202
07 Oct 26	77.19000 +0.78	78.44	74.93	76.40	133,968
06 Oct 26	76.41000 -0.54	77.25	75.13	77.24	125,205
05 Oct 26	76.95000 +1.31	77.49	75.85	75.99	223,679
02 Oct 26	75.64000 +1.72	78.83	75.25	75.88	191,689
01 Oct 26	73.92000 -0.01	75.21	73.66	73.99	94,699
30 Sep 26	73.93000 -0.04	76.03	72.00	73.66	205,446
29 Sep 26	73.97000 +4.56	74.95	69.97	72.09	279,397
28 Sep 26	69.41000 -4.11	74.60	67.93	74.19	114,600
25 Sep 26	73.52000 +0.98	75.00	73.29	73.48	192,344
24 Sep 26	72.54000 +2.18	73.79	70.36	70.36	268,069
23 Sep 26	70.36000 +0.99	70.80	68.55	70.00	245,518
22 Sep 26	69.37000 -0.30	70.21	68.81	70.00	193,646
21 Sep 26	69.67000 +1.04	70.41	69.00	69.58	121,891
18 Sep 26	68.63000 -0.18	70.89	68.55	68.92	256,884
17 Sep 26	68.81000 +0.30	71.10	68.73	69.03	171,219
16 Sep 26	68.51000 -0.24	69.39	67.32	68.50	144,272
15 Sep 26	68.75000 -0.07	69.60	67.80	68.66	158,027
14 Sep 26	68.82000 +0.95	69.18	67.22	67.39	185,490
11 Sep 26	67.87000 -1.29	69.12	67.00	69.12	98,376
10 Sep 26	69.16000 +4.16	69.50	64.20	65.00	270,605
09 Sep 26	65.00000 +0.17	65.53	64.38	64.40	210,425
08 Sep 26	64.83000 +0.63	65.14	63.99	64.20	207,072
04 Sep 26	64.20500 -2.04	67.36	63.67	66.42	172,966
03 Sep 26	66.25000 +0.48	66.57	64.77	66.00	96,992
02 Sep 26	65.77000 +3.45	65.97	62.00	62.42	167,007
01 Sep 26	62.32000 +0.44	62.32	60.80	61.17	88,858
31 Aug 26	61.88000 +1.04	62.00	59.98	60.84	89,680
28 Aug 26	60.84000 +0.44	61.22	60.01	60.01	53,824
27 Aug 26	60.40000 -0.02	61.45	59.12	60.50	75,170
26 Aug 26	60.42000 -1.92	63.48	60.24	62.30	69,072
25 Aug 26	62.34000 +1.19	62.92	60.49	61.12	103,901
24 Aug 26	61.15000 +1.77	61.34	59.20	59.37	154,421
21 Aug 26	59.38000 +2.95	59.80	56.50	56.79	129,463
20 Aug 26	56.43000 +0.05	56.90	56.24	56.38	44,230
19 Aug 26	56.38000 +0.29	56.94	56.18	56.18	57,999
18 Aug 26	56.09000 -1.39	57.40	55.00	56.87	60,164
17 Aug 26	57.48000 +0.40	57.58	56.82	57.00	100,959
14 Aug 26	57.08000 +0.04	57.37	56.80	57.00	42,456
13 Aug 26	57.04000 +0.11	57.57	56.92	57.15	76,099
12 Aug 26	56.93000 +0.32	57.22	56.00	56.79	100,680
11 Aug 26	56.61000 +0.71	56.93	55.07	55.76	88,513
10 Aug 26	55.90000 -1.20	57.74	55.59	56.61	70,170
07 Aug 26	57.10000 +1.22	57.29	55.57	56.34	78,433
06 Aug 26	55.88000 +1.36	56.38	54.30	54.30	105,580
05 Aug 26	54.52000 +0.20	54.94	53.77	54.48	47,059
04 Aug 26	54.32000 +1.20	54.58	52.00	52.39	102,152
03 Aug 26	53.12000 +0.83	54.00	52.60	52.85	110,671
31 Jul 26	52.29000 -0.50	54.38	51.20	52.64	157,705
30 Jul 26	52.79000 +2.21	53.40	50.97	50.97	96,878
29 Jul 26	50.58000 -1.02	51.42	50.33	51.27	54,841
28 Jul 26	51.60500 -0.10	52.13	50.79	51.48	128,593
27 Jul 26	51.70000 +0.69	52.48	51.00	51.36	67,587
24 Jul 26	51.01000 -0.97	52.59	51.00	51.82	74,586
23 Jul 26	51.98000 -1.19	53.09	51.50	52.27	81,601
22 Jul 26	53.17500 +0.17	53.95	52.68	53.09	83,645
21 Jul 26	53.01000 +1.32	53.19	51.97	51.97	78,553
20 Jul 26	51.69000 +0.07	52.15	51.25	51.67	41,823
17 Jul 26	51.62000 +0.02	52.14	51.13	51.26	43,252
16 Jul 26	51.59500 -0.65	52.97	51.30	52.38	50,102
15 Jul 26	52.25000 -0.41	52.90	51.62	52.60	52,130
14 Jul 26	52.66000 +0.61	53.49	52.22	53.15	49,652
13 Jul 26	52.05000 -1.25	53.90	52.01	53.80	46,062
10 Jul 26	53.30000 -0.52	54.28	53.30	54.26	21,318
09 Jul 26	53.82000 +0.07	54.10	52.46	53.75	34,252
08 Jul 26	53.75000 +1.65	54.10	51.62	52.09	76,210
07 Jul 26	52.10000 -1.03	54.84	51.72	53.62	177,102
06 Jul 26	53.13000 +1.13	53.50	52.44	52.50	348,967
02 Jul 26	52.00000 -0.31	52.99	51.50	52.76	81,112
01 Jul 26	52.31000 +0.10	52.56	51.31	52.00	68,554
30 Jun 26	52.21000 +0.25	52.41	51.00	51.83	108,946
29 Jun 26	51.96000 +0.30	52.24	51.21	51.66	38,253
26 Jun 26	51.66000 +0.19	52.31	51.26	51.43	76,975
25 Jun 26	51.47000 -0.09	52.50	51.30	51.83	85,933
24 Jun 26	51.56000 -0.19	51.99	50.49	50.84	62,544
23 Jun 26	51.75000 +1.32	51.75	49.08	49.66	57,250
22 Jun 26	50.43000 -1.60	51.50	49.10	51.50	94,931
18 Jun 26	52.03000 -0.44	52.97	51.49	52.10	67,383
17 Jun 26	52.47000 -0.36	53.13	52.02	52.91	109,927
16 Jun 26	52.83000 +0.62	53.14	51.07	52.20	81,556
15 Jun 26	52.21500 -0.20	53.96	52.00	52.99	55,433
12 Jun 26	52.42000 +1.93	52.94	50.95	50.99	45,184
11 Jun 26	50.49000 +1.02	50.76	48.20	48.25	64,293
10 Jun 26	49.47000 +0.20	51.00	48.80	49.00	118,656
09 Jun 26	49.27000 +0.26	51.06	48.67	50.19	108,607
08 Jun 26	49.01000 -2.39	52.00	48.69	51.40	98,037
05 Jun 26	51.40000 -0.13	51.54	48.29	50.87	146,898
04 Jun 26	51.53000 -1.08	52.62	50.10	52.62	168,187
03 Jun 26	52.61000 -2.69	55.30	52.23	55.00	78,322
02 Jun 26	55.30000 +0.21	55.54	54.90	55.09	26,582
01 Jun 26	55.09000 -1.05	56.26	54.65	55.91	56,566
29 May 26	56.14000 -0.42	57.00	54.91	56.01	59,539
28 May 26	56.56000 -0.98	57.92	56.36	57.00	37,475
27 May 26	57.54000 +1.12	57.92	55.63	56.20	38,706
26 May 26	56.42000 +0.01	57.00	54.57	57.00	64,680
22 May 26	56.41000 -0.29	57.00	56.00	56.70	73,278
21 May 26	56.70000 +1.59	57.00	54.34	54.34	109,127
20 May 26	55.11000 -0.33	56.42	53.95	55.29	92,708
19 May 26	55.43500 +0.87	55.99	54.04	54.04	74,543
18 May 26	54.57000 +0.28	55.22	53.20	53.70	85,950
15 May 26	54.29000 +0.37	55.00	52.33	54.00	103,120
14 May 26	53.92000 -2.97	57.26	53.79	57.00	85,884
13 May 26	56.89000 +6.89	57.00	52.50	53.41	301,149
12 May 26	50.00000 -0.03	50.69	49.50	50.02	316,898
11 May 26	50.03000 +0.53	51.66	49.35	50.08	249,361
08 May 26	49.50000 +1.04	50.93	48.08	48.76	207,390
07 May 26	48.46000 -0.67	49.13	48.35	49.13	62,505
06 May 26	49.13000 -0.01	50.00	48.96	49.80	114,550
05 May 26	49.14000 -0.21	50.10	49.10	49.52	34,320
04 May 26	49.35000 -0.94	51.10	48.56	50.31	56,518
01 May 26	50.29000 +0.55	50.92	49.84	50.40	28,398
30 Apr 26	49.74000 +0.65	50.85	49.10	49.37	40,534
29 Apr 26	49.09000 -1.43	50.91	49.03	50.91	61,329
28 Apr 26	50.52000 -1.35	51.70	50.00	51.70	51,222
27 Apr 26	51.86500 -1.13	53.61	51.53	53.00	52,512
24 Apr 26	53.00000 -1.76	54.91	52.71	54.58	102,327
23 Apr 26	54.76000 -0.23	56.26	53.55	54.12	239,994
22 Apr 26	54.99000 +2.87	55.10	52.50	53.00	199,324
21 Apr 26	52.12000 -0.99	53.28	52.10	52.96	18,438
20 Apr 26	53.11000 -1.53	55.00	52.85	54.97	47,678
17 Apr 26	54.64000 +0.21	55.46	54.50	54.59	64,635
16 Apr 26	54.43000 +1.83	54.90	52.87	53.84	65,421
15 Apr 26	52.60500 -0.05	53.23	51.80	53.23	101,232
14 Apr 26	52.65000 -0.10	54.44	52.47	52.75	98,142
13 Apr 26	52.75000 +1.95	53.51	49.80	51.15	110,684
10 Apr 26	50.80000 -0.34	52.50	50.49	52.00	208,382
09 Apr 26	51.14000 +1.01	51.44	49.50	49.69	48,513
08 Apr 26	50.13000 +2.46	51.00	49.50	49.89	52,051
07 Apr 26	47.67000 -0.82	48.74	47.35	48.01	73,952
06 Apr 26	48.49000 +0.77	49.00	47.28	47.28	42,994
02 Apr 26	47.72000 +0.44	48.00	46.32	46.39	29,475
01 Apr 26	47.28000 +0.98	47.67	46.52	47.33	86,179
31 Mar 26	46.30000 +1.52	46.49	45.27	45.41	42,453
30 Mar 26	44.78000 -1.69	46.20	44.76	46.07	127,216
27 Mar 26	46.47000 -0.25	47.45	46.10	46.42	74,727
26 Mar 26	46.72000 -2.07	48.90	46.72	48.52	65,968
25 Mar 26	48.79000 +0.53	49.53	48.49	48.94	60,075
24 Mar 26	48.26000 -0.73	49.28	47.72	48.11	96,485
23 Mar 26	48.99000 -0.32	49.80	48.19	49.38	51,985
20 Mar 26	49.31500 -1.10	50.78	49.02	50.78	76,771
19 Mar 26	50.41000 +0.55	50.71	49.50	49.52	55,961
18 Mar 26	49.86000 +0.81	50.49	46.01	49.14	245,631
17 Mar 26	49.05000 -1.45	51.52	46.81	50.50	277,923
16 Mar 26	50.50000 -0.10	51.19	49.20	49.87	155,334
13 Mar 26	50.60000 +6.29	58.50	48.26	52.00	687,495
12 Mar 26	44.31000 -8.97	51.25	44.00	51.00	417,909
11 Mar 26	53.28000 +0.23	53.43	52.56	52.56	38,944
10 Mar 26	53.05000 +0.00	54.24	52.35	52.72	81,226
09 Mar 26	53.05000 -0.95	53.60	52.73	53.50	54,133
06 Mar 26	54.00000 +0.82	62.86	52.91	62.86	324,148
05 Mar 26	53.18000 -1.55	54.53	52.79	54.29	99,069
04 Mar 26	54.73000 +1.67	54.99	53.30	53.30	42,428
03 Mar 26	53.06000 -2.98	55.08	52.06	54.55	66,867
02 Mar 26	56.04000 +0.15	56.67	53.03	55.02	93,900
27 Feb 26	55.89000 +0.45	56.60	54.60	54.70	49,541
26 Feb 26	55.44000 -0.95	56.30	54.97	56.13	55,386
25 Feb 26	56.39000 +0.72	56.84	56.00	56.05	57,530
24 Feb 26	55.67000 +0.09	55.87	54.28	55.60	56,411
23 Feb 26	55.58000 -0.66	57.00	55.08	56.00	77,093
20 Feb 26	56.24000 +0.65	56.74	55.08	55.50	41,696
19 Feb 26	55.59000 +0.82	55.85	54.25	54.28	84,502
18 Feb 26	54.77000 +2.27	55.13	52.33	52.82	52,609
17 Feb 26	52.50000 +0.05	53.50	52.38	52.45	35,036
13 Feb 26	52.45000 -0.81	54.24	52.01	53.11	75,782
12 Feb 26	53.26000 -2.24	55.50	52.20	55.46	57,106
11 Feb 26	55.50000 +1.41	56.19	54.75	54.75	162,169
10 Feb 26	54.09000 +0.49	54.24	52.99	53.60	70,936
09 Feb 26	53.60000 +0.98	53.79	52.13	52.47	82,209
06 Feb 26	52.62000 +0.59	53.30	51.98	52.09	42,005
05 Feb 26	52.03000 -0.94	52.76	51.78	52.55	53,778
04 Feb 26	52.97000 -0.10	53.68	52.83	53.07	50,078
03 Feb 26	53.07000 -0.31	54.00	52.85	53.41	99,030
02 Feb 26	53.38000 -1.26	54.89	53.01	54.60	62,472
30 Jan 26	54.64000 -1.08	55.40	54.54	54.89	82,727
29 Jan 26	55.72000 +1.65	56.29	54.07	54.25	65,164
28 Jan 26	54.07000 -0.04	54.60	53.83	54.11	72,735
27 Jan 26	54.11000 +0.17	54.74	53.62	54.25	45,684
26 Jan 26	53.94000 -0.10	54.90	53.50	53.84	72,875
23 Jan 26	54.04000 -1.24	55.58	53.94	55.28	54,667
22 Jan 26	55.28000 +1.18	56.50	54.11	54.55	170,712
21 Jan 26	54.10000 +0.08	54.88	53.72	53.86	60,044
20 Jan 26	54.02000 -0.48	54.50	53.19	53.61	94,458
16 Jan 26	54.50000 -0.11	55.19	54.24	54.55	82,174
15 Jan 26	54.61000 +0.53	55.63	54.50	54.50	86,615
14 Jan 26	54.08000 +0.67	54.87	53.21	53.21	109,357
13 Jan 26	53.41500 +1.42	55.28	51.98	52.16	128,167
12 Jan 26	52.00000 -0.04	53.21	51.88	52.00	80,655
09 Jan 26	52.04000 +0.04	52.75	51.60	51.78	50,137
08 Jan 26	52.00000 -0.40	52.45	51.29	52.20	58,305
07 Jan 26	52.40000 -0.57	53.10	52.13	52.73	41,938
06 Jan 26	52.97000 +0.73	53.16	52.25	52.25	55,758
05 Jan 26	52.24000 -0.46	53.26	51.97	52.83	71,439
02 Jan 26	52.70000 +0.13	53.00	52.05	52.79	76,482
31 Dec 25	52.57000 -0.34	53.18	52.16	52.68	57,948
30 Dec 25	52.91000 +0.39	53.24	52.59	52.59	30,726
29 Dec 25	52.52000 -0.15	53.00	52.10	52.43	57,003
26 Dec 25	52.67000 -0.08	53.38	52.60	52.99	24,833
24 Dec 25	52.75000 +0.22	53.27	52.04	52.18	23,705
23 Dec 25	52.53500 -0.17	52.98	52.32	52.50	26,744
22 Dec 25	52.70000 +1.20	52.75	51.29	51.40	49,404
19 Dec 25	51.50000 -0.80	52.63	51.27	52.50	278,267
18 Dec 25	52.30000 -0.15	54.41	52.22	52.28	91,190
17 Dec 25	52.45000 -0.65	53.73	52.25	53.10	47,725
16 Dec 25	53.10000 +0.76	53.92	52.50	52.50	74,549
15 Dec 25	52.34000 +1.20	52.74	50.66	51.14	75,161
12 Dec 25	51.14000 +0.22	51.65	50.37	50.37	65,194
11 Dec 25	50.92000 +0.06	51.42	50.12	50.80	49,578
10 Dec 25	50.86000 +0.42	51.53	49.92	49.92	59,330
09 Dec 25	50.44000 -0.01	50.69	49.82	50.45	85,358
08 Dec 25	50.45000 +0.11	50.80	50.06	50.56	41,119
05 Dec 25	50.34000 -0.05	50.61	49.80	49.80	65,691
04 Dec 25	50.39000 +1.22	50.93	49.10	49.10	61,711
03 Dec 25	49.16500 -2.83	51.42	48.67	51.30	77,703
02 Dec 25	51.99000 +0.00	53.00	51.86	51.99	49,755
01 Dec 25	51.99000 -1.40	53.00	51.38	53.00	102,985
28 Nov 25	53.39000 +0.18	54.66	53.10	53.30	37,756
26 Nov 25	53.21000 -0.17	54.04	52.77	53.56	56,260
25 Nov 25	53.38000 +1.39	55.55	52.86	53.95	166,400
24 Nov 25	51.99000 -0.54	53.59	51.54	52.34	106,974
21 Nov 25	52.53000 +1.01	52.79	50.58	50.58	113,065
20 Nov 25	51.52000 -0.50	52.50	50.45	51.00	179,400
19 Nov 25	52.02000 +2.34	52.66	49.55	50.42	217,465
18 Nov 25	49.68000 +1.12	50.12	48.14	48.50	82,087
17 Nov 25	48.56000 +0.41	49.75	47.08	48.37	124,890
14 Nov 25	48.15000 -0.26	48.76	46.44	47.00	69,072
13 Nov 25	48.41000 +1.08	48.71	47.40	47.55	50,371
12 Nov 25	47.33000 -0.79	49.12	46.92	48.15	119,619
11 Nov 25	48.12000 -1.88	50.23	48.12	49.51	120,716
10 Nov 25	50.00000 +6.44	51.50	48.15	49.18	321,466
07 Nov 25	43.56500 -1.21	44.64	42.60	43.84	192,784
06 Nov 25	44.77000 -1.49	47.47	44.60	46.96	107,752
05 Nov 25	46.26000 +0.79	47.81	45.42	45.80	91,964
04 Nov 25	45.47000 -2.62	47.78	44.69	47.34	103,980
03 Nov 25	48.09000 -0.06	48.99	47.20	48.88	88,787
31 Oct 25	48.15000 +0.60	48.98	47.50	47.50	54,996
30 Oct 25	47.55500 -0.31	49.00	46.85	48.39	98,643
29 Oct 25	47.86000 -1.56	49.41	46.25	48.85	194,150
28 Oct 25	49.42000 -0.79	50.59	49.10	50.59	46,316
27 Oct 25	50.21000 -0.31	50.77	49.70	50.52	87,623
24 Oct 25	50.51500 -0.08	51.30	50.40	50.59	59,223
23 Oct 25	50.59000 -0.13	51.75	49.90	51.75	90,983
22 Oct 25	50.71500 -0.70	52.25	50.43	51.40	69,247
21 Oct 25	51.42000 -1.77	53.19	51.00	53.19	109,882
20 Oct 25	53.19000 +1.25	53.70	52.11	52.23	81,162
17 Oct 25	51.94000 -3.01	54.45	51.93	53.52	134,623
16 Oct 25	54.95000 +3.32	55.43	52.01	52.01	193,422
15 Oct 25	51.63000 +2.78	52.51	49.33	49.33	169,333
14 Oct 25	48.85000 -0.68	50.01	48.71	49.20	61,349
13 Oct 25	49.53000 -0.81	51.08	49.30	50.26	43,745
10 Oct 25	50.33500 -0.97	51.99	49.74	51.49	94,841
09 Oct 25	51.30000 +1.55	51.81	49.55	49.95	111,629
08 Oct 25	49.75000 -1.82	52.00	49.20	51.90	90,656
07 Oct 25	51.57000 +0.01	52.00	51.11	51.58	41,768
06 Oct 25	51.56000 -0.65	52.65	51.00	51.82	81,954
03 Oct 25	52.21000 +0.56	53.76	51.25	51.53	101,927
02 Oct 25	51.65000 -1.15	52.64	51.10	52.57	61,017
01 Oct 25	52.80000 -1.63	53.96	52.37	53.41	72,560
30 Sep 25	54.43000 +0.39	54.43	51.80	53.47	123,983
29 Sep 25	54.04000 +1.44	54.32	52.12	52.58	112,247
26 Sep 25	52.60000 -1.50	54.41	51.50	54.28	114,166
25 Sep 25	54.10000 +0.78	54.28	52.50	53.19	65,745
24 Sep 25	53.32000 -1.50	55.19	52.90	55.01	78,266
23 Sep 25	54.82000 -0.11	55.99	54.32	55.74	92,970
22 Sep 25	54.93000 -0.15	55.40	54.00	55.08	99,474
19 Sep 25	55.08000 +2.25	55.78	52.69	53.00	185,352
18 Sep 25	52.83000 +0.63	53.27	51.50	52.47	101,274
17 Sep 25	52.20000 -0.38	54.23	51.80	52.00	83,847
16 Sep 25	52.58000 -0.44	54.16	52.40	52.74	99,342
15 Sep 25	53.02000 -0.70	54.00	52.41	53.72	85,801
12 Sep 25	53.72000 +0.09	54.26	52.99	53.79	85,969
11 Sep 25	53.63000 +2.21	55.06	51.63	51.63	208,531
10 Sep 25	51.42000 -2.49	54.48	50.00	54.18	229,279
09 Sep 25	53.91000 -1.08	55.06	53.70	55.06	78,103
08 Sep 25	54.99000 -0.01	55.50	54.13	54.50	232,428
05 Sep 25	55.00500 -2.84	58.36	53.12	58.36	181,901
04 Sep 25	57.84500 +1.58	58.20	56.12	56.63	89,540
03 Sep 25	56.27000 +1.10	57.00	55.07	55.07	126,298
02 Sep 25	55.17000 -3.36	57.47	54.25	56.89	191,370
29 Aug 25	58.53000 -2.16	60.69	58.50	60.07	186,196
28 Aug 25	60.69000 +4.31	63.29	56.67	56.74	736,641
27 Aug 25	56.38000 -0.06	57.84	55.98	56.26	117,899
26 Aug 25	56.44000 -1.46	58.75	56.17	58.00	105,799
25 Aug 25	57.90000 -0.80	58.66	56.80	58.54	94,113
22 Aug 25	58.70000 +0.41	60.48	58.24	58.91	126,079
21 Aug 25	58.29000 +0.57	59.50	58.00	58.06	162,263
20 Aug 25	57.72000 -5.00	62.25	57.35	62.25	219,104
19 Aug 25	62.72000 +2.28	64.00	61.33	62.87	584,458
18 Aug 25	60.44000 +2.34	62.00	56.49	57.75	565,521
15 Aug 25	58.10000 -0.44	58.85	57.66	58.01	118,159
14 Aug 25	58.54000 +1.81	59.14	56.75	56.80	130,189
13 Aug 25	56.73000 -2.52	59.88	56.03	59.79	204,083
12 Aug 25	59.25000 +2.80	59.58	56.60	57.00	186,524
11 Aug 25	56.45000 +0.25	58.88	55.88	57.99	179,110
08 Aug 25	56.20000 +2.74	57.42	54.71	55.51	273,581
07 Aug 25	53.46500 +1.12	55.58	51.01	54.50	129,851
06 Aug 25	52.35000 +3.83	53.57	47.66	48.50	236,043
05 Aug 25	48.52000 -0.54	49.01	47.20	49.01	129,536
04 Aug 25	49.06000 -1.49	50.49	47.60	50.01	261,727
01 Aug 25	50.55000 -4.16	53.80	49.00	53.80	285,911
31 Jul 25	54.71000 -2.40	57.00	54.22	57.00	132,174
30 Jul 25	57.11000 +1.16	57.35	56.05	56.17	134,704
29 Jul 25	55.95000 +1.24	56.80	54.72	54.72	237,457
28 Jul 25	54.71000 +0.63	54.92	53.78	54.10	145,200
25 Jul 25	54.08000 -1.65	56.96	54.07	55.73	126,715
24 Jul 25	55.73000 +3.33	56.40	52.60	52.60	253,860
23 Jul 25	52.40000 +0.40	52.56	51.55	52.36	95,025
22 Jul 25	52.00000 +0.22	52.50	51.00	51.00	158,109
21 Jul 25	51.78000 +0.66	52.84	51.12	52.18	228,102
18 Jul 25	51.12000 +0.45	51.96	50.50	50.57	204,171
17 Jul 25	50.67000 -1.51	52.16	50.55	51.20	194,403
16 Jul 25	52.18000 -0.89	53.94	52.15	53.00	169,998
15 Jul 25	53.07000 -0.76	54.65	53.06	54.65	186,671
14 Jul 25	53.83000 +4.43	54.28	50.70	53.57	741,215
11 Jul 25	49.40000 +3.92	59.68	49.05	56.95	1,003,184
10 Jul 25	45.48000 -0.82	46.29	45.04	46.10	109,675
09 Jul 25	46.30000 +1.78	46.81	45.03	45.03	86,812
08 Jul 25	44.52000 +1.26	45.06	43.56	43.66	66,580
07 Jul 25	43.26000 -0.10	44.40	42.94	43.55	76,261
03 Jul 25	43.36000 -0.14	45.00	42.54	43.58	133,265
02 Jul 25	43.50000 +0.21	43.91	43.20	43.29	60,943
01 Jul 25	43.29000 -2.78	45.50	43.00	44.48	162,982
30 Jun 25	46.07000 +1.58	46.11	44.01	44.49	119,244
27 Jun 25	44.49000 -0.37	46.46	43.94	45.00	140,270
26 Jun 25	44.86000 +4.07	46.00	42.00	42.09	324,772
25 Jun 25	40.79000 -0.54	42.80	40.55	41.43	122,443
24 Jun 25	41.33000 +2.33	43.22	39.36	39.36	221,869
23 Jun 25	39.00000 -1.00	39.77	38.08	39.10	266,803
20 Jun 25	40.00000 -0.05	40.65	39.62	40.00	257,156
18 Jun 25	40.05000 +0.03	40.92	39.79	40.00	185,679
17 Jun 25	40.02000 +0.01	41.65	39.67	40.00	402,198
16 Jun 25	40.01000 +1.74	40.31	35.00	36.76	1,030,429
13 Jun 25	38.26500 -8.74	41.00	34.55	38.78	1,484,841
12 Jun 25	47.00000 +2.16	47.98	43.22	44.88	172,013
11 Jun 25	44.84000 -2.41	48.00	44.55	47.47	212,769
10 Jun 25	47.25000 -1.09	48.34	45.54	48.04	180,788
09 Jun 25	48.34000 -0.89	49.90	48.03	49.30	66,558
06 Jun 25	49.23000 -2.46	51.58	48.59	50.25	118,297
05 Jun 25	51.69000 +1.64	51.82	50.00	50.20	112,702
04 Jun 25	50.05000 -0.80	51.08	49.61	50.46	121,731
03 Jun 25	50.84500 -3.20	53.97	50.52	53.70	111,399
02 Jun 25	54.05000 +1.10	54.29	52.60	53.08	165,009
30 May 25	52.95000 -0.83	53.84	52.60	53.09	90,169
29 May 25	53.78000 +0.87	54.99	53.06	53.40	107,824
28 May 25	52.91000 -1.40	54.98	52.85	54.50	89,045
27 May 25	54.31000 +1.66	56.40	53.01	53.49	363,291
23 May 25	52.65000 -0.48	53.36	51.00	52.32	180,937
22 May 25	53.13000 -2.14	55.62	52.95	55.16	195,098
21 May 25	55.27000 -1.11	57.58	54.21	56.75	320,570
20 May 25	56.38000 -0.02	57.54	55.77	57.00	457,671
19 May 25	56.40000 +1.70	58.30	53.75	53.76	486,304
16 May 25	54.70000 -0.22	56.83	54.46	54.92	359,079
15 May 25	54.92000 +5.97	57.40	52.38	52.50	837,930
14 May 25	48.95000 -2.30	51.67	48.64	51.31	206,521
13 May 25	51.25000 +1.55	51.30	49.94	50.50	273,104
12 May 25	49.70000 +2.86	50.80	48.48	49.39	329,576
09 May 25	46.84000 -1.04	49.87	46.50	48.28	354,933
08 May 25	47.88000 +1.77	48.42	45.92	46.38	259,119
07 May 25	46.11000 +0.43	46.38	45.58	45.68	109,786
06 May 25	45.68000 +0.92	46.48	43.81	44.33	126,159
05 May 25	44.75500 -0.95	45.98	44.62	45.78	74,027
02 May 25	45.71000 +0.05	46.76	45.50	45.82	71,746
01 May 25	45.66000 +0.30	46.97	45.35	46.22	130,823
30 Apr 25	45.36000 +0.16	45.72	44.10	45.00	88,829
29 Apr 25	45.20000 -0.40	46.85	44.70	46.30	102,606
28 Apr 25	45.60000 +2.97	48.70	44.99	45.10	419,904
25 Apr 25	42.63000 -1.55	44.24	41.70	44.19	108,135
24 Apr 25	44.18000 +0.69	45.00	43.35	43.50	52,972
23 Apr 25	43.49500 +0.16	44.78	43.41	44.44	61,590
22 Apr 25	43.33500 +1.49	45.00	42.00	42.00	65,123
21 Apr 25	41.84000 -2.48	45.45	41.62	44.99	122,086
17 Apr 25	44.32000 +1.86	45.27	42.67	42.80	116,529
16 Apr 25	42.46000 +1.40	43.11	41.00	41.00	70,863
15 Apr 25	41.06000 +0.00	42.59	40.89	41.18	69,618
14 Apr 25	41.06000 +1.62	42.01	39.46	40.31	62,196
11 Apr 25	39.44000 -0.44	40.27	39.25	40.00	59,206
10 Apr 25	39.88000 +0.18	40.41	39.00	39.70	61,302
09 Apr 25	39.70000 +1.44	40.70	37.80	37.80	85,314
08 Apr 25	38.26000 +0.26	41.99	37.74	40.43	156,926
07 Apr 25	38.00000 -0.91	41.00	37.63	38.90	290,699
04 Apr 25	38.91000 -3.69	41.55	37.85	40.40	274,293
03 Apr 25	42.60000 -1.41	44.89	42.23	43.00	152,988
02 Apr 25	44.00500 -0.15	44.89	43.00	43.50	68,682
01 Apr 25	44.16000 +0.55	45.40	43.87	44.00	91,565
31 Mar 25	43.61000 -1.38	44.75	43.45	44.58	177,882
28 Mar 25	44.99000 -1.01	46.17	44.89	46.00	139,250
27 Mar 25	46.00000 +0.27	46.16	45.67	45.67	39,726
26 Mar 25	45.73000 -0.02	46.02	45.55	46.00	44,995
25 Mar 25	45.75000 -0.25	46.09	45.36	46.00	59,499
24 Mar 25	46.00000 +0.05	46.25	45.29	46.00	76,430
21 Mar 25	45.95000 +0.92	46.00	44.01	45.00	71,720
20 Mar 25	45.03500 -0.90	46.78	44.31	46.00	117,676
19 Mar 25	45.94000 -0.04	46.64	45.31	46.64	141,928
18 Mar 25	45.98000 +1.23	47.21	45.50	46.80	254,646
17 Mar 25	44.75000 +2.71	45.50	42.96	42.97	87,703
14 Mar 25	42.04000 +2.26	42.62	39.50	40.10	100,863
13 Mar 25	39.78000 -0.73	42.00	39.31	41.60	204,201
12 Mar 25	40.51000 +1.08	41.99	40.05	40.24	68,341
11 Mar 25	39.43000 -0.57	41.00	36.23	39.35	231,772
10 Mar 25	40.00000 -4.91	44.55	39.54	44.55	258,372
07 Mar 25	44.91000 -0.09	45.92	44.20	45.57	148,952
06 Mar 25	45.00000 +0.95	46.09	44.20	44.65	125,100
05 Mar 25	44.05000 +0.09	44.49	43.48	43.96	90,071
04 Mar 25	43.96000 -1.00	44.96	42.55	44.96	253,993
03 Mar 25	44.96000 +0.20	45.85	44.76	44.76	90,706
28 Feb 25	44.76000 -0.22	45.59	43.85	44.98	123,750
27 Feb 25	44.98000 -0.11	46.20	44.90	45.50	88,333
26 Feb 25	45.09000 -0.88	46.25	44.82	46.09	72,889
25 Feb 25	45.97000 +0.15	46.22	45.69	46.00	246,138
24 Feb 25	45.82000 +0.35	46.38	45.50	45.50	162,761
21 Feb 25	45.47000 -0.52	46.32	45.30	46.32	101,176
20 Feb 25	45.99000 +0.29	46.00	44.31	45.30	90,749
19 Feb 25	45.70000 +0.10	46.19	45.44	45.75	125,122
18 Feb 25	45.60000 +0.35	47.33	45.36	47.13	253,284
14 Feb 25	45.25000 -0.44	47.50	44.38	47.09	175,772
13 Feb 25	45.69000 +2.04	47.00	45.20	45.20	327,339
12 Feb 25	43.65000 +0.83	43.90	41.75	42.82	167,641
11 Feb 25	42.82000 +0.08	43.00	42.61	42.76	44,461
10 Feb 25	42.74000 +0.57	43.00	42.30	43.00	88,203
07 Feb 25	42.17000 -0.58	42.98	41.54	42.84	44,170
06 Feb 25	42.75000 -0.30	43.37	42.73	42.98	35,558
05 Feb 25	43.05000 -0.40	43.73	42.65	43.61	34,479
04 Feb 25	43.45000 +0.27	44.39	43.21	43.40	32,412
03 Feb 25	43.18000 -1.87	44.68	42.67	43.61	86,927
31 Jan 25	45.05000 +1.70	45.51	43.25	43.72	77,373
30 Jan 25	43.35000 -1.75	45.33	42.89	45.08	90,313
29 Jan 25	45.10000 -0.02	46.13	44.82	45.50	48,215
28 Jan 25	45.12000 +2.24	45.85	42.67	42.70	129,340
27 Jan 25	42.88000 -2.62	46.16	42.43	45.01	185,337
24 Jan 25	45.50000 +0.31	46.79	45.06	45.87	178,547
23 Jan 25	45.19000 +0.81	45.51	44.00	44.00	95,255
22 Jan 25	44.38000 -1.31	46.88	42.30	45.99	184,288
21 Jan 25	45.69000 -0.31	47.08	45.60	45.92	176,575
17 Jan 25	46.00000 +0.10	46.96	45.76	46.96	206,592
16 Jan 25	45.90000 -0.14	48.39	45.57	47.49	211,623
15 Jan 25	46.04000 -0.05	46.98	45.08	46.78	136,520
14 Jan 25	46.09000 +1.39	48.00	45.30	45.70	191,971
13 Jan 25	44.70000 -0.38	45.80	44.23	44.23	88,426
10 Jan 25	45.08000 +0.48	45.79	43.67	44.50	102,017
08 Jan 25	44.60000 -0.58	45.60	43.87	44.47	275,596
07 Jan 25	45.18000 -0.50	46.49	44.81	45.71	87,484
06 Jan 25	45.68000 +1.21	46.20	44.49	44.99	78,292
03 Jan 25	44.47000 +1.77	46.49	42.81	43.00	140,068
02 Jan 25	42.70000 +2.60	43.25	40.17	40.52	109,016
31 Dec 24	40.10000 -0.09	41.80	39.97	40.44	163,633
30 Dec 24	40.19000 +1.23	41.26	38.92	39.00	199,963
27 Dec 24	38.96000 +0.96	39.33	37.75	37.81	185,915
26 Dec 24	38.00000 +0.72	38.54	37.58	37.58	68,112
24 Dec 24	37.28000 -0.86	38.41	37.17	38.00	58,671
23 Dec 24	38.14000 -0.90	39.22	37.69	39.00	60,616
20 Dec 24	39.04000 +2.34	39.87	36.01	36.70	154,597
19 Dec 24	36.70000 +0.70	36.70	35.55	35.60	274,617
18 Dec 24	36.00000 +0.02	36.86	35.21	36.00	139,137
17 Dec 24	35.98000 +0.27	36.34	34.87	35.74	44,283
16 Dec 24	35.71000 -0.76	36.22	35.63	35.72	40,454
13 Dec 24	36.47000 -0.62	37.57	36.23	36.98	28,513
12 Dec 24	37.09000 +0.83	38.00	35.58	36.55	83,206
11 Dec 24	36.26000 +1.20	37.30	35.12	35.27	79,116
10 Dec 24	35.06000 -0.07	35.86	34.94	35.49	46,530
09 Dec 24	35.13500 +0.39	35.49	34.58	34.85	61,729
06 Dec 24	34.74000 -0.32	35.59	34.43	35.59	50,387
05 Dec 24	35.06000 +0.67	35.25	34.05	34.97	105,424
04 Dec 24	34.39000 +0.45	35.05	33.91	34.94	26,887
03 Dec 24	33.94000 -0.23	34.71	33.85	34.03	27,434
02 Dec 24	34.17000 +0.22	34.93	33.47	34.00	97,528
29 Nov 24	33.95000 +1.80	34.00	32.40	32.40	71,727
27 Nov 24	32.15000 -0.36	33.20	32.15	32.78	20,101
26 Nov 24	32.51000 -0.39	33.36	32.41	32.50	34,501
25 Nov 24	32.89600 +1.55	32.90	31.01	31.01	28,664
22 Nov 24	31.35000 +0.35	31.48	30.37	31.00	88,928
21 Nov 24	31.00000 +0.05	32.12	30.75	30.79	22,786
20 Nov 24	30.95000 -0.65	31.50	30.20	31.40	21,026
19 Nov 24	31.60000 -1.11	32.67	31.42	32.44	21,730
18 Nov 24	32.71000 -0.34	33.33	32.08	32.86	40,521
15 Nov 24	33.05000 -0.81	33.95	32.90	33.42	41,546
14 Nov 24	33.86000 +0.23	33.99	33.40	33.90	34,483
13 Nov 24	33.63000 +0.29	33.63	33.05	33.35	29,513
12 Nov 24	33.34000 +0.17	33.64	32.87	33.64	31,779
11 Nov 24	33.17000 -0.63	33.79	32.50	32.99	42,851
08 Nov 24	33.80000 +0.94	34.00	32.30	32.70	83,316
07 Nov 24	32.86000 +0.00	32.95	32.20	32.69	15,412
06 Nov 24	32.86000 +1.76	33.47	31.20	31.20	130,701
05 Nov 24	31.10000 -0.78	31.88	30.94	31.45	27,739
04 Nov 24	31.88000 +0.53	32.50	30.96	30.96	22,538
01 Nov 24	31.35000 -0.64	31.88	30.96	31.52	25,617
31 Oct 24	31.99000 +1.02	32.00	30.50	30.50	28,452
30 Oct 24	30.97000 +0.23	31.00	29.80	30.40	18,527
29 Oct 24	30.74000 +0.00	30.77	30.50	30.50	6,971
28 Oct 24	30.74000 -0.56	31.62	30.10	31.40	67,554
25 Oct 24	31.30000 -0.15	32.00	30.55	31.80	34,064
24 Oct 24	31.45000 -0.41	31.99	30.95	31.99	11,524
23 Oct 24	31.86000 +1.17	32.00	30.52	30.80	48,731
22 Oct 24	30.69000 -0.21	30.87	30.15	30.87	13,125
21 Oct 24	30.90000 +1.40	31.28	29.30	29.49	35,532
18 Oct 24	29.50000 -0.32	30.10	29.29	29.82	49,210
17 Oct 24	29.82000 +0.01	30.15	29.80	29.99	9,334
16 Oct 24	29.81000 +0.00	30.58	29.60	29.62	13,988
15 Oct 24	29.80500 -0.45	30.38	29.56	30.38	40,880
14 Oct 24	30.26000 +0.62	30.95	29.60	29.69	59,038
11 Oct 24	29.64000 -0.17	30.20	29.61	29.88	15,494
10 Oct 24	29.81000 -0.04	30.39	29.51	30.18	9,116
09 Oct 24	29.85000 -1.45	31.00	29.74	30.70	13,570
08 Oct 24	31.30000 +1.09	31.30	29.98	30.10	12,635
07 Oct 24	30.21000 -0.16	30.88	29.65	29.85	10,819
04 Oct 24	30.37000 -1.10	31.80	30.05	31.77	16,646
03 Oct 24	31.47000 -0.43	32.40	31.47	31.95	18,392
02 Oct 24	31.90000 +0.30	32.69	31.58	31.85	22,892
01 Oct 24	31.60000 +1.18	32.60	29.26	30.69	81,820
30 Sep 24	30.42000 -0.07	30.82	29.73	30.30	16,054
27 Sep 24	30.49000 +0.66	30.49	29.83	29.97	10,954
26 Sep 24	29.83000 -0.01	30.75	29.53	29.86	25,483
25 Sep 24	29.84000 -0.30	30.05	29.37	29.95	80,593
24 Sep 24	30.14000 +0.33	30.14	29.42	30.06	8,422
23 Sep 24	29.81000 -0.19	30.05	29.50	29.79	13,162
20 Sep 24	30.00000 +0.00	30.46	29.33	29.68	14,358
19 Sep 24	30.00000 +0.65	30.20	29.19	29.19	139,705
18 Sep 24	29.35000 -0.01	29.50	28.50	29.36	12,982
17 Sep 24	29.36000 +0.72	29.80	28.21	28.60	27,555
16 Sep 24	28.64000 +0.59	29.40	27.95	28.05	87,184
13 Sep 24	28.05000 +0.06	28.62	27.63	27.94	18,523
12 Sep 24	27.99000 -0.71	28.96	27.59	28.44	14,579
11 Sep 24	28.70000 +1.52	29.47	27.01	27.35	43,032
10 Sep 24	27.18000 -1.82	28.99	25.93	28.99	61,424
09 Sep 24	29.00000 +1.68	29.00	26.41	27.13	73,215
06 Sep 24	27.32000 +0.12	27.42	26.53	27.20	5,861
05 Sep 24	27.20000 +0.75	28.40	25.93	26.59	37,912
04 Sep 24	26.45000 +0.07	26.79	25.92	26.11	8,750
03 Sep 24	26.38000 -0.29	26.57	25.92	25.92	19,106
30 Aug 24	26.67000 +0.00	26.82	26.31	26.50	5,855
29 Aug 24	26.67000 -0.20	26.86	26.40	26.63	18,000
28 Aug 24	26.87000 +0.01	27.14	26.57	26.63	8,065
27 Aug 24	26.86000 -0.26	27.08	26.52	26.95	13,748
26 Aug 24	27.12000 -0.25	27.23	26.80	27.17	18,290
23 Aug 24	27.37000 +0.25	27.50	27.07	27.46	9,053
22 Aug 24	27.12000 -0.37	27.62	26.53	27.47	15,220
21 Aug 24	27.49000 -0.27	27.77	27.47	27.77	9,032
20 Aug 24	27.76000 -0.05	27.80	27.25	27.62	39,269
19 Aug 24	27.81000 +0.10	28.00	27.57	27.66	28,078
16 Aug 24	27.71000 -0.33	28.01	27.70	27.88	6,829
15 Aug 24	28.04000 -0.12	28.30	27.80	28.30	21,380
14 Aug 24	28.16000 +0.27	28.27	27.66	27.95	5,439
13 Aug 24	27.89000 -0.26	28.44	27.89	28.14	5,740
12 Aug 24	28.15000 -0.25	28.48	27.85	28.40	39,015
09 Aug 24	28.40000 +1.20	28.40	27.20	27.29	46,518
08 Aug 24	27.20000 +0.25	27.46	27.06	27.33	12,040
07 Aug 24	26.95000 +0.19	27.18	26.76	26.80	11,807
06 Aug 24	26.76000 -0.42	27.18	26.75	27.18	8,926
05 Aug 24	27.18000 -0.83	27.40	26.50	27.24	40,550
02 Aug 24	28.01000 +0.31	28.03	27.36	27.80	95,008
01 Aug 24	27.70000 +1.07	27.85	26.85	27.19	99,358
31 Jul 24	26.63000 -0.25	26.90	26.09	26.09	29,188
30 Jul 24	26.88000 -0.09	27.04	26.74	26.74	8,170
29 Jul 24	26.97000 -0.03	27.00	26.74	27.00	24,519
26 Jul 24	27.00000 -0.08	27.20	26.79	27.05	23,713
25 Jul 24	27.08500 +0.01	27.17	27.00	27.00	12,073
24 Jul 24	27.07000 +0.23	27.20	26.37	26.51	11,425
23 Jul 24	26.84000 +0.28	26.88	26.35	26.60	5,970
22 Jul 24	26.56000 -0.41	27.15	26.54	27.15	7,224
19 Jul 24	26.97000 +0.08	27.18	26.45	26.98	25,926
18 Jul 24	26.89000 +0.14	26.91	26.68	26.74	7,081
17 Jul 24	26.75000 +0.63	26.76	25.92	26.00	119,671
16 Jul 24	26.12000 +0.14	26.20	25.92	25.93	37,664
15 Jul 24	25.98000 +0.06	26.00	25.92	25.92	12,852
12 Jul 24	25.92000 -0.22	26.05	25.83	26.01	12,054
11 Jul 24	26.14000 -0.04	26.16	25.99	26.05	14,398
10 Jul 24	26.18000 +0.08	26.20	25.87	26.02	9,473
09 Jul 24	26.10000 -0.02	26.20	26.00	26.19	7,026
08 Jul 24	26.12500 +0.10	26.20	26.02	26.06	17,213
05 Jul 24	26.02000 -0.18	26.20	26.00	26.00	13,193
03 Jul 24	26.20000 +0.16	26.20	25.90	26.19	8,477
02 Jul 24	26.04000 +0.02	26.18	25.48	26.02	19,117
01 Jul 24	26.02000 +0.08	26.02	25.50	25.79	5,239
28 Jun 24	25.94000 +0.15	26.11	25.51	25.57	28,500
27 Jun 24	25.79000 -0.10	25.80	25.45	25.61	16,603
26 Jun 24	25.89000 +0.16	25.89	25.43	25.61	16,627
25 Jun 24	25.73000 +0.02	26.25	25.38	25.38	11,162
24 Jun 24	25.70980 -0.30	25.93	25.62	25.80	3,492
21 Jun 24	26.01000 -0.30	26.31	25.57	26.31	16,612
20 Jun 24	26.31000 +0.01	26.32	25.71	26.00	28,604
18 Jun 24	26.30000 -0.09	26.50	25.31	26.48	10,706
17 Jun 24	26.39000 +0.24	26.39	25.35	25.54	25,923
14 Jun 24	26.15000 -0.25	26.15	25.51	26.15	26,173
13 Jun 24	26.40000 -0.14	26.53	26.11	26.24	11,973
12 Jun 24	26.53500 -0.07	26.72	26.10	26.72	9,109
11 Jun 24	26.60000 -0.15	27.00	26.27	27.00	17,017
10 Jun 24	26.75000 -0.19	27.03	26.60	27.01	15,471
07 Jun 24	26.94000 -0.05	27.40	26.49	26.49	36,726
06 Jun 24	26.99000 -0.61	27.55	26.33	27.26	28,328
05 Jun 24	27.60000 +2.22	27.90	25.20	25.50	90,489
04 Jun 24	25.38000 -0.62	25.82	25.20	25.75	50,943
03 Jun 24	26.00000 +0.60	26.00	25.40	25.40	45,439
31 May 24	25.40000 +0.00	25.79	25.40	25.40	19,421
30 May 24	25.40000 +0.00	25.48	25.40	25.40	7,431
29 May 24	25.40000 -0.10	25.91	25.40	25.40	16,297
28 May 24	25.50000 -0.03	25.58	25.40	25.45	21,516
24 May 24	25.53000 +0.02	25.53	25.45	25.51	5,496
23 May 24	25.51000 -0.26	25.68	25.45	25.50	11,528
22 May 24	25.77000 +0.24	25.79	25.50	25.75	19,661
21 May 24	25.53000 -0.34	25.99	25.45	25.70	6,411
20 May 24	25.87000 +0.03	26.00	25.63	25.78	15,847
17 May 24	25.84000 +0.09	26.28	25.61	25.72	34,365
16 May 24	25.75000 +0.25	26.00	25.45	25.94	14,742
15 May 24	25.50000 +0.08	25.84	25.40	25.42	11,284
14 May 24	25.42000 -0.12	25.77	25.42	25.44	12,867
13 May 24	25.54170 -0.03	25.68	25.40	25.60	5,409
10 May 24	25.57000 +0.32	25.75	25.20	25.20	14,332
09 May 24	25.25000 -0.54	25.65	25.21	25.65	13,997
08 May 24	25.79000 +0.57	25.79	24.50	25.00	17,317
07 May 24	25.22000 +0.87	25.45	24.65	24.74	24,103
06 May 24	24.35000 -0.45	24.94	24.25	24.25	60,859
03 May 24	24.80000 -0.02	24.98	24.50	24.50	6,322
02 May 24	24.82000 +0.39	24.88	24.20	24.40	18,979
01 May 24	24.43000 -0.07	24.79	24.00	24.51	9,493
30 Apr 24	24.50000 +0.95	24.54	23.41	23.67	51,390
29 Apr 24	23.55000 +0.12	23.75	23.19	23.23	5,266
26 Apr 24	23.43000 -0.06	23.50	23.17	23.50	13,943
25 Apr 24	23.49000 -0.26	23.89	22.94	23.89	12,760
24 Apr 24	23.75000 +0.13	23.95	23.39	23.39	15,937
23 Apr 24	23.62000 -0.01	23.90	23.44	23.60	17,681
22 Apr 24	23.63000 -0.25	24.04	23.53	23.89	47,590
19 Apr 24	23.88000 +0.45	24.00	23.06	23.18	19,959
18 Apr 24	23.43000 -0.21	23.81	23.08	23.43	12,529
17 Apr 24	23.64000 +0.57	23.85	22.35	22.57	24,220
16 Apr 24	23.07000 -0.41	23.40	22.45	23.07	9,519
15 Apr 24	23.48000 -0.14	23.48	23.03	23.35	5,066
12 Apr 24	23.62000 -0.16	23.90	23.35	23.48	9,544
11 Apr 24	23.78000 +0.31	23.78	23.36	23.40	5,973
10 Apr 24	23.47000 +0.21	23.88	22.90	23.13	14,623
09 Apr 24	23.26000 +0.51	23.50	22.76	22.76	17,310
08 Apr 24	22.75000 -0.93	23.59	22.51	23.59	14,949
05 Apr 24	23.68000 +0.00	24.00	23.34	23.34	9,826
04 Apr 24	23.68000 -0.07	24.32	23.33	23.75	21,450
03 Apr 24	23.75000 +0.35	23.92	23.31	23.31	9,628
02 Apr 24	23.40000 -0.44	24.02	23.05	23.05	42,084
01 Apr 24	23.84000 -0.17	24.14	23.47	23.80	74,119
28 Mar 24	24.01000 +0.16	24.10	23.84	23.92	14,985
27 Mar 24	23.85000 +0.73	23.97	23.09	23.15	28,233
26 Mar 24	23.12000 +0.25	23.50	22.59	23.15	26,640
25 Mar 24	22.87000 -0.68	23.23	22.53	23.06	42,065
22 Mar 24	23.55000 +0.61	24.35	22.90	23.00	75,619
21 Mar 24	22.94000 -0.81	23.87	22.94	23.87	95,464
20 Mar 24	23.75000 -0.23	23.98	23.27	23.78	17,798
19 Mar 24	23.98000 -0.19	24.65	22.17	24.00	104,939
18 Mar 24	24.17000 -0.59	25.25	24.04	24.76	49,795
15 Mar 24	24.76000 -0.49	25.23	24.50	25.18	69,701
14 Mar 24	25.25000 -0.08	25.50	24.80	25.44	16,882
13 Mar 24	25.33000 -0.02	25.65	25.20	25.22	33,487
12 Mar 24	25.35000 -0.09	25.80	25.05	25.05	25,823
11 Mar 24	25.44000 +0.04	26.00	25.04	25.26	29,405
08 Mar 24	25.40000 -0.20	25.91	25.40	25.82	38,536
07 Mar 24	25.60000 -0.38	26.20	25.23	26.00	38,921
06 Mar 24	25.98000 +0.23	26.00	25.31	25.50	80,852
05 Mar 24	25.75000 +0.03	25.91	25.01	25.28	21,815
04 Mar 24	25.72000 -0.27	26.00	24.76	26.00	61,465
01 Mar 24	25.99000 -0.06	26.13	25.51	26.05	51,077
29 Feb 24	26.05000 +0.10	26.19	25.66	25.89	38,705
28 Feb 24	25.95000 +0.02	26.20	25.52	25.93	27,328
27 Feb 24	25.93000 -0.06	26.25	24.75	25.00	151,014
26 Feb 24	25.99000 +2.23	26.68	23.05	23.68	225,177
23 Feb 24	23.76000 -0.09	24.20	23.45	23.84	55,528
22 Feb 24	23.85000 +0.81	23.89	23.17	23.52	61,839
21 Feb 24	23.04000 -0.37	23.49	22.80	23.28	61,563
20 Feb 24	23.41000 -0.49	23.85	21.96	23.85	40,350
16 Feb 24	23.90000 +0.02	24.30	23.37	23.90	48,793
15 Feb 24	23.88000 +0.54	23.98	23.01	23.41	34,702
14 Feb 24	23.34000 +0.69	23.59	22.47	22.55	41,129
13 Feb 24	22.65000 -0.05	22.70	22.40	22.41	19,720
12 Feb 24	22.69500 +0.43	22.70	22.12	22.26	59,178
09 Feb 24	22.26000 -0.37	22.79	21.96	22.50	169,081
08 Feb 24	22.63000 +0.67	22.70	21.57	21.70	38,706
07 Feb 24	21.96000 +0.83	22.41	20.40	20.52	109,024
06 Feb 24	21.13000 +0.86	21.27	20.10	20.15	137,459
05 Feb 24	20.27000 +0.09	20.29	19.95	20.10	38,147
02 Feb 24	20.18000 +0.14	20.20	19.75	19.97	81,368
01 Feb 24	20.04000 +0.59	20.30	19.40	19.40	45,677
31 Jan 24	19.45000 +0.37	19.50	19.00	19.00	16,426
30 Jan 24	19.08000 +0.01	19.09	18.64	18.64	41,671
29 Jan 24	19.07000 -0.28	19.30	19.07	19.25	20,377
26 Jan 24	19.35000 +0.19	19.38	19.04	19.04	7,513
25 Jan 24	19.16000 -0.19	19.44	18.74	19.13	14,826
24 Jan 24	19.35000 -0.03	19.38	18.83	19.18	30,376
23 Jan 24	19.38000 +0.10	19.45	18.94	19.28	25,865
22 Jan 24	19.28000 -0.05	19.45	18.92	19.40	14,891
19 Jan 24	19.33000 +0.30	19.37	18.57	18.67	10,606
18 Jan 24	19.03000 -0.05	19.30	19.00	19.00	13,907
17 Jan 24	19.08500 +0.38	19.08	18.67	18.71	14,430
16 Jan 24	18.71000 -0.50	19.33	18.62	18.91	8,373
12 Jan 24	19.21000 +0.16	19.66	18.83	19.05	20,349
11 Jan 24	19.05000 -0.48	19.46	19.05	19.44	6,934
10 Jan 24	19.53000 +0.56	19.74	18.83	18.85	13,664
09 Jan 24	18.97000 +0.08	19.10	18.50	19.07	10,586
08 Jan 24	18.89000 -0.21	19.19	18.60	19.01	18,979
05 Jan 24	19.10000 +0.10	19.29	18.80	19.29	13,803
04 Jan 24	19.00000 -0.39	19.53	18.50	19.25	40,764
03 Jan 24	19.39000 -0.05	19.43	19.04	19.25	23,182
02 Jan 24	19.44000 -0.26	19.71	19.10	19.65	28,741
29 Dec 23	19.70000 +0.25	19.80	19.43	19.50	20,639
28 Dec 23	19.45000 -0.15	19.57	19.25	19.25	18,689
27 Dec 23	19.60000 -0.10	19.74	19.31	19.56	33,953
26 Dec 23	19.70000 -0.21	19.98	19.51	19.98	16,534
22 Dec 23	19.91000 -0.21	20.32	19.70	20.00	55,151
21 Dec 23	20.12000 +0.15	20.40	19.54	19.55	40,381
20 Dec 23	19.97000 +0.46	20.05	19.19	19.19	48,929
19 Dec 23	19.51000 +0.00	19.84	19.35	19.42	19,606
18 Dec 23	19.51000 -0.25	19.56	19.27	19.44	23,888
15 Dec 23	19.76000 +0.06	19.81	19.33	19.80	47,541
14 Dec 23	19.70000 -0.07	19.95	19.60	19.60	36,348
13 Dec 23	19.77000 -0.21	20.02	19.53	19.71	14,562
12 Dec 23	19.98000 +0.19	20.08	19.50	19.63	86,552
11 Dec 23	19.79000 -0.34	20.10	19.65	19.71	41,785
08 Dec 23	20.13000 -0.01	20.69	19.67	19.96	140,403
07 Dec 23	20.14000 +0.15	20.27	19.76	19.76	27,802
06 Dec 23	19.99000 +0.03	20.10	19.75	19.80	36,059
05 Dec 23	19.96000 +0.26	20.21	19.60	19.70	39,806
04 Dec 23	19.70000 -0.40	20.08	19.70	19.70	60,540
01 Dec 23	20.10000 +0.03	20.25	19.90	19.98	57,399
30 Nov 23	20.07000 +0.30	20.35	19.70	19.70	54,618
29 Nov 23	19.77000 -0.23	20.00	19.70	19.80	17,364
28 Nov 23	20.00000 +0.00	20.00	19.80	20.00	14,905
27 Nov 23	20.00000 +0.10	20.10	19.70	19.96	28,399
24 Nov 23	19.90000 +0.29	20.20	19.70	19.85	14,870
22 Nov 23	19.61000 -0.52	20.24	19.50	19.82	59,951
21 Nov 23	20.13000 -0.68	20.60	19.74	20.21	149,734
20 Nov 23	20.81000 +0.94	21.00	19.45	20.53	173,427
17 Nov 23	19.87000 +0.17	20.00	18.76	18.76	68,686
16 Nov 23	19.70000 -0.24	19.98	19.09	19.50	47,987
15 Nov 23	19.94000 +0.34	20.26	19.04	20.00	85,374
14 Nov 23	19.60000 +1.34	19.76	17.72	17.72	70,815
13 Nov 23	18.26000 +0.51	18.26	17.11	17.40	65,694
10 Nov 23	17.75000 +0.30	17.75	16.65	17.10	37,044
09 Nov 23	17.45000 +1.03	17.60	16.30	16.40	24,051
08 Nov 23	16.42000 -0.43	17.00	15.83	16.37	40,509
07 Nov 23	16.85000 -0.05	16.98	16.51	16.57	34,258
06 Nov 23	16.90000 -0.11	17.05	16.02	16.83	56,849
03 Nov 23	17.01000 +0.17	17.01	16.50	16.52	56,182
02 Nov 23	16.84000 +1.11	16.99	15.10	15.51	142,662
01 Nov 23	15.73000 +0.01	15.90	15.41	15.41	140,533
31 Oct 23	15.72000 +0.00	16.00	15.34	15.34	20,199
30 Oct 23	15.72000 -0.29	16.98	15.50	15.99	45,909
27 Oct 23	16.01000 -0.74	16.99	16.01	16.51	204,584
26 Oct 23	16.75000 -0.19	17.35	16.60	16.75	11,740
25 Oct 23	16.94000 +0.05	17.40	16.74	17.40	193,745
24 Oct 23	16.89000 -0.10	17.15	16.51	17.01	20,057
23 Oct 23	16.99000 +0.14	17.20	16.50	16.65	44,585
20 Oct 23	16.85000 +0.80	17.39	15.76	15.76	35,573
19 Oct 23	16.05000 +1.05	16.15	14.85	15.50	167,454
18 Oct 23	15.00000 +0.00	15.18	14.90	15.02	68,694
17 Oct 23	15.00000 -0.47	15.25	14.50	15.19	278,117
16 Oct 23	15.47000 -0.50	16.00	15.06	15.88	246,216
13 Oct 23	15.97000 -1.60	17.28	15.89	17.28	259,963
12 Oct 23	17.57000 -0.04	18.77	17.29	18.41	169,517
11 Oct 23	17.61000 -0.79	19.03	17.55	18.76	73,928
10 Oct 23	18.40000 -0.77	19.00	17.50	19.00	40,803
09 Oct 23	19.17000 +0.67	20.50	18.90	20.41	114,468
06 Oct 23	18.50000 -0.80	20.20	18.19	20.00	138,322
05 Oct 23	19.30000 +0.68	20.41	18.65	19.45	35,549
04 Oct 23	18.62000 -1.38	20.02	18.62	20.01	17,523
03 Oct 23	20.00000 -0.36	21.10	20.00	20.87	19,870
02 Oct 23	20.36000 +0.86	20.90	19.56	19.56	60,518
29 Sep 23	19.50000 +0.16	19.80	19.50	19.54	21,588
28 Sep 23	19.34000 +0.16	19.35	18.85	19.00	13,967
27 Sep 23	19.18000 +0.08	19.18	18.60	18.60	6,138
26 Sep 23	19.10000 +0.11	19.28	18.37	19.12	39,986
25 Sep 23	18.99000 -0.01	19.08	18.75	18.90	27,543
22 Sep 23	19.00000 -0.30	19.35	19.00	19.14	10,369
21 Sep 23	19.30000 +0.00	19.40	19.07	19.07	9,815
20 Sep 23	19.30000 +0.50	19.75	18.65	18.65	11,550
19 Sep 23	18.80000 -0.50	19.50	18.80	19.20	23,762
18 Sep 23	19.30000 +0.05	19.30	18.68	18.94	10,536
15 Sep 23	19.25000 +0.01	19.35	18.52	18.52	48,654
14 Sep 23	19.24000 -0.01	19.24	18.71	18.71	35,850
13 Sep 23	19.25000 +2.67	19.85	18.13	19.42	156,977
12 Sep 23	16.58000 +0.06	16.74	16.50	16.50	7,523
11 Sep 23	16.52000 -0.26	16.73	16.50	16.51	5,630
08 Sep 23	16.78000 +0.23	16.79	16.50	16.50	11,553
07 Sep 23	16.55000 +0.17	16.69	16.12	16.24	8,886
06 Sep 23	16.38000 +0.21	16.40	16.10	16.14	8,715
05 Sep 23	16.17000 -0.08	16.22	16.06	16.06	13,367
01 Sep 23	16.25010 -0.62	16.53	16.10	16.53	7,681
31 Aug 23	16.87000 +0.67	17.14	15.88	16.13	32,970
30 Aug 23	16.20000 +0.04	16.55	16.13	16.45	21,681
29 Aug 23	16.16000 -0.01	16.29	16.00	16.08	13,028
28 Aug 23	16.17000 +0.08	16.80	16.00	16.02	8,508
25 Aug 23	16.09000 -0.22	16.50	16.01	16.16	3,587
24 Aug 23	16.31000 -0.28	16.50	16.24	16.36	11,379
23 Aug 23	16.59000 +0.19	16.59	16.35	16.58	2,617
22 Aug 23	16.40000 +0.06	16.99	16.26	16.26	6,363
21 Aug 23	16.34000 +0.11	16.64	16.10	16.12	8,009
18 Aug 23	16.23000 -0.18	16.56	16.13	16.23	28,196
17 Aug 23	16.41000 -0.18	16.59	16.41	16.59	15,724
16 Aug 23	16.59000 -0.49	16.97	16.58	16.97	28,079
15 Aug 23	17.08000 -0.04	17.23	16.78	17.23	9,849
14 Aug 23	17.12000 -0.27	17.60	17.12	17.21	23,007
11 Aug 23	17.39000 +0.00	17.50	17.15	17.39	4,647
10 Aug 23	17.39000 -0.04	17.45	17.35	17.39	8,518
09 Aug 23	17.43000 +0.25	18.30	17.15	17.39	41,814
08 Aug 23	17.18000 +0.03	17.40	17.16	17.25	11,079
07 Aug 23	17.15000 -0.06	17.20	17.11	17.11	2,836
04 Aug 23	17.21000 +0.05	17.47	17.15	17.30	35,699
03 Aug 23	17.16000 +0.00	17.40	16.76	17.40	42,504
02 Aug 23	17.16000 +0.26	17.70	16.87	17.00	23,254
01 Aug 23	16.90000 -1.02	17.94	15.31	17.94	68,744
31 Jul 23	17.92000 -0.07	18.00	17.70	18.00	87,529
28 Jul 23	17.99000 +0.09	18.00	17.92	18.00	14,858
27 Jul 23	17.90000 +0.14	17.97	17.75	17.93	17,920
26 Jul 23	17.76000 -0.14	18.00	17.76	17.91	5,794
25 Jul 23	17.90000 -0.15	18.05	17.88	18.02	29,269
24 Jul 23	18.05000 +0.05	18.40	18.02	18.02	97,046
21 Jul 23	18.00000 -0.99	18.89	18.00	18.61	411,449
20 Jul 23	18.99000 -0.17	19.10	18.85	18.88	22,772
19 Jul 23	19.16000 -0.15	19.26	18.85	19.16	26,466
18 Jul 23	19.31000 +0.05	19.36	19.17	19.17	18,675
17 Jul 23	19.26000 -0.11	19.43	19.11	19.43	15,376
14 Jul 23	19.37000 -0.24	19.59	19.25	19.34	13,580
13 Jul 23	19.61000 +0.30	20.00	19.27	19.31	16,244
12 Jul 23	19.31000 +0.01	19.33	19.15	19.15	14,934
11 Jul 23	19.30000 +0.05	19.60	19.24	19.24	9,632
10 Jul 23	19.25000 -0.31	19.48	19.18	19.25	7,313
07 Jul 23	19.56000 +0.29	19.56	19.19	19.19	21,716
06 Jul 23	19.27000 +0.00	19.35	19.15	19.26	19,644
05 Jul 23	19.27000 -0.43	19.68	19.21	19.50	76,440
03 Jul 23	19.70000 -0.74	20.44	19.37	20.44	14,222
30 Jun 23	20.44000 +0.89	20.50	19.42	19.51	33,500
29 Jun 23	19.55000 +0.30	19.59	19.13	19.13	28,313
28 Jun 23	19.25000 +0.00	19.34	19.12	19.21	13,433
27 Jun 23	19.25000 -0.25	19.34	19.14	19.32	11,974
26 Jun 23	19.50000 +0.39	19.57	19.20	19.25	10,139
23 Jun 23	19.11000 -0.23	19.64	19.09	19.24	18,211
22 Jun 23	19.34000 -0.41	19.74	19.25	19.74	57,912
21 Jun 23	19.75000 -0.47	19.95	19.02	19.94	34,352
20 Jun 23	20.22000 -0.78	20.68	19.62	20.59	30,071
16 Jun 23	21.00000 +0.69	21.03	20.30	20.33	73,408
15 Jun 23	20.31000 +0.02	20.60	20.15	20.31	104,872
14 Jun 23	20.29000 -0.21	20.85	19.90	20.83	276,239
13 Jun 23	20.50000 -0.58	21.60	20.03	21.54	105,379
12 Jun 23	21.08000 +0.55	21.15	20.25	20.31	46,703
09 Jun 23	20.53000 +0.83	20.74	19.69	19.70	54,501
08 Jun 23	19.70000 +0.03	19.77	19.60	19.77	9,066
07 Jun 23	19.67000 +0.11	19.80	19.36	19.36	11,405
06 Jun 23	19.56000 +0.15	19.74	19.24	19.24	34,720
05 Jun 23	19.41000 +0.55	19.53	18.60	18.88	43,562
02 Jun 23	18.86000 -0.34	19.38	18.60	19.20	170,001
01 Jun 23	19.20000 +0.06	19.31	18.97	19.00	71,313
31 May 23	19.14000 +0.35	19.32	18.95	19.00	65,499
30 May 23	18.79000 -0.65	19.35	18.74	19.15	282,703
26 May 23	19.44000 +0.12	19.72	19.33	19.47	10,605
25 May 23	19.32000 +0.01	19.49	19.21	19.40	33,381
24 May 23	19.31000 +0.11	19.50	19.22	19.25	21,885
23 May 23	19.20000 +0.09	19.50	19.16	19.21	12,332
22 May 23	19.11000 +0.31	19.39	19.11	19.21	31,752
19 May 23	18.80000 -0.45	19.46	18.80	19.33	7,008
18 May 23	19.25000 -0.06	19.55	19.20	19.55	7,953
17 May 23	19.31000 -0.38	19.98	19.09	19.78	103,266
16 May 23	19.69000 +0.54	19.75	19.26	19.40	24,008
15 May 23	19.15000 +0.49	19.48	18.76	19.44	209,070
12 May 23	18.66000 -0.54	19.49	18.50	19.40	106,278
11 May 23	19.20000 +0.57	19.64	19.20	19.39	80,228
10 May 23	18.63000 -0.59	19.90	17.80	19.50	344,037
09 May 23	19.22000 -0.13	19.69	19.01	19.45	24,064
08 May 23	19.35000 +0.35	19.68	19.22	19.45	24,876
05 May 23	19.00000 -0.04	19.20	18.69	19.05	10,786
04 May 23	19.04000 +0.29	19.45	18.83	18.83	46,651
03 May 23	18.75000 +0.45	20.05	18.40	18.40	38,736
02 May 23	18.30000 -0.91	19.80	17.51	19.79	66,663
01 May 23	19.21000 -0.65	20.05	19.01	19.50	33,437
28 Apr 23	19.86000 +0.06	19.88	18.42	19.71	162,154
27 Apr 23	19.80000 +0.64	19.98	19.31	19.69	24,196
26 Apr 23	19.16000 -0.21	19.88	19.05	19.83	11,659
25 Apr 23	19.37000 -0.20	19.70	18.87	18.87	56,162
24 Apr 23	19.57000 -0.43	20.09	18.98	19.85	58,268
21 Apr 23	20.00000 -0.21	20.50	19.53	20.47	21,660
20 Apr 23	20.21000 +0.24	20.71	19.59	19.66	23,860
19 Apr 23	19.97000 -0.66	20.74	19.97	20.69	110,310
18 Apr 23	20.63000 +1.13	21.48	19.60	19.88	187,875
17 Apr 23	19.50000 +0.66	19.91	18.99	19.00	73,486
14 Apr 23	18.84000 +0.17	19.00	18.65	19.00	51,994
13 Apr 23	18.67430 +0.29	19.85	18.48	18.48	142,160
12 Apr 23	18.38000 +0.38	18.83	18.00	18.00	95,555
11 Apr 23	18.00000 +0.06	18.20	17.91	17.91	35,598
10 Apr 23	17.94000 +0.09	17.94	17.66	17.66	10,918
06 Apr 23	17.85000 -0.14	18.13	17.62	17.86	12,036
05 Apr 23	17.99000 -0.01	18.02	17.75	17.88	9,307
04 Apr 23	18.00000 +0.07	18.19	17.55	17.93	66,791
03 Apr 23	17.93330 +0.21	18.12	17.82	18.05	64,243
31 Mar 23	17.72000 +0.02	17.86	17.40	17.70	189,628
30 Mar 23	17.70000 +0.21	17.80	17.50	17.65	37,364
29 Mar 23	17.49000 +0.22	17.86	17.20	17.20	154,063
28 Mar 23	17.27500 +0.02	17.38	17.00	17.06	135,387
27 Mar 23	17.25000 -0.25	17.50	17.25	17.50	18,820
24 Mar 23	17.50000 -0.42	17.80	17.02	17.49	69,418
23 Mar 23	17.92000 +1.41	17.92	16.52	16.60	51,206
22 Mar 23	16.51000 +0.06	17.00	16.32	16.35	24,253
21 Mar 23	16.45000 +0.40	16.62	15.59	15.59	29,731
20 Mar 23	16.05500 +0.74	16.09	15.41	15.41	16,212
17 Mar 23	15.31000 -0.69	15.70	15.11	15.50	20,670
16 Mar 23	16.00000 +1.00	16.00	14.52	14.76	41,103
15 Mar 23	15.00000 -0.15	15.30	14.52	14.88	42,733
14 Mar 23	15.15000 -0.55	15.66	14.44	15.62	135,098
13 Mar 23	15.70000 -0.46	16.05	15.65	15.71	48,827
10 Mar 23	16.16000 -0.84	17.19	15.46	17.10	108,727
09 Mar 23	17.00000 -1.09	18.06	16.52	17.86	81,762
08 Mar 23	18.09000 +0.18	18.09	16.30	16.56	63,945
07 Mar 23	17.90500 +0.27	18.50	17.26	17.75	40,292
06 Mar 23	17.63500 +0.14	17.99	16.91	17.38	8,275
03 Mar 23	17.50000 -0.23	18.27	17.25	17.73	75,663
02 Mar 23	17.72500 -0.61	18.27	17.70	18.13	106,279
01 Mar 23	18.33500 +0.70	18.50	17.50	17.50	56,122
28 Feb 23	17.63000 +0.13	18.25	17.52	17.92	32,822
27 Feb 23	17.50000 +0.25	18.25	17.00	17.13	15,581
24 Feb 23	17.25000 -0.28	17.93	17.00	17.50	9,644
23 Feb 23	17.52750 -0.72	18.69	17.50	18.00	13,287
22 Feb 23	18.25000 +0.27	18.75	18.00	18.45	16,412
21 Feb 23	17.97500 +0.50	18.70	17.25	17.25	36,438
17 Feb 23	17.47500 -0.52	17.75	17.13	17.75	40,061
16 Feb 23	18.00000 -1.69	19.25	17.50	19.00	95,207
15 Feb 23	19.68750 -0.56	19.93	19.15	19.50	32,624
14 Feb 23	20.25000 -0.37	20.88	19.63	20.75	118,225
13 Feb 23	20.62000 +0.94	20.97	20.00	20.50	130,974
10 Feb 23	19.68000 +0.18	20.25	18.75	19.70	118,181
09 Feb 23	19.50000 +1.00	20.00	17.88	17.90	121,213
08 Feb 23	18.50000 +2.09	18.91	16.41	16.41	132,532
07 Feb 23	16.41000 +0.41	16.75	15.25	15.75	58,019
06 Feb 23	16.00000 +0.74	16.40	14.25	14.68	86,077
03 Feb 23	15.26250 +0.26	15.75	14.32	14.63	69,983
02 Feb 23	15.00000 +0.00	15.38	14.25	14.69	59,465
01 Feb 23	15.00000 +2.44	15.75	12.15	12.38	134,387
31 Jan 23	12.56250 +0.06	12.75	12.15	12.75	7,123
30 Jan 23	12.50000 -0.55	13.05	12.13	12.45	44,085
27 Jan 23	13.05250 -0.70	14.00	12.00	13.55	91,583
26 Jan 23	13.75000 -0.50	14.25	13.75	14.19	55,336
25 Jan 23	14.25000 +0.13	14.25	13.55	14.00	34,934
24 Jan 23	14.12500 +0.38	14.13	13.50	13.55	28,375
23 Jan 23	13.75000 +0.09	14.00	13.63	13.98	15,481
20 Jan 23	13.65750 -0.34	14.35	13.27	13.27	17,623
19 Jan 23	13.99750 -0.25	14.32	13.03	14.00	35,354
18 Jan 23	14.25000 -0.13	14.50	14.00	14.00	28,629
17 Jan 23	14.37500 -0.13	14.50	13.88	14.00	56,245
13 Jan 23	14.50000 +0.50	14.50	13.28	13.75	44,493
12 Jan 23	14.00000 +1.00	14.00	12.75	13.05	35,267
11 Jan 23	13.00000 +0.05	13.12	12.30	12.30	51,752
10 Jan 23	12.95000 +0.43	12.95	12.38	12.50	13,943
09 Jan 23	12.52500 +0.44	12.82	12.00	12.13	310,919
06 Jan 23	12.08750 +0.06	12.25	11.75	12.00	11,123
05 Jan 23	12.02500 -0.22	12.25	12.00	12.00	30,377
04 Jan 23	12.25000 -0.75	12.58	11.69	12.50	29,966
03 Jan 23	13.00000 +0.75	13.00	10.63	11.73	43,874
30 Dec 22	12.25000 +0.00	12.25	11.50	11.50	16,677
29 Dec 22	12.25000 -0.44	12.51	12.00	12.28	218,010
28 Dec 22	12.68750 +0.19	12.90	12.25	12.25	22,436
27 Dec 22	12.50000 +0.92	12.63	11.50	11.57	30,320
23 Dec 22	11.58000 +0.08	15.00	11.25	11.50	53,261
22 Dec 22	11.50250 +0.25	11.74	11.13	11.13	6,201
21 Dec 22	11.25000 -0.25	11.75	10.84	11.75	28,725
20 Dec 22	11.49750 +0.14	12.00	10.76	11.13	33,746
19 Dec 22	11.35500 -0.40	12.00	10.76	11.25	16,304
16 Dec 22	11.75000 +1.23	12.25	11.28	11.50	17,491
15 Dec 22	10.52500 -2.48	13.00	10.52	12.75	60,471
14 Dec 22	13.00000 -0.50	13.74	13.00	13.25	11,487
13 Dec 22	13.50000 -0.25	13.78	13.25	13.25	108,371
12 Dec 22	13.75000 +0.70	14.50	13.00	13.03	17,269
09 Dec 22	13.05250 -1.52	15.50	11.75	14.05	63,466
08 Dec 22	14.57000 -0.43	15.00	14.26	14.26	17,228
07 Dec 22	15.00000 +0.00	15.00	14.50	14.50	70,182
06 Dec 22	15.00000 +0.00	15.07	14.62	15.00	65,586
05 Dec 22	15.00000 +0.00	15.15	14.53	15.00	43,141
02 Dec 22	15.00000 +0.00	15.07	14.50	14.50	73,603
01 Dec 22	15.00000 +0.00	15.37	14.50	15.00	76,570
30 Nov 22	15.00000 +0.00	15.12	14.38	15.00	183,902
29 Nov 22	15.00000 +0.00	15.13	14.26	15.00	136,781
28 Nov 22	15.00000 -0.24	15.02	13.78	14.75	141,000
25 Nov 22	15.24500 +3.62	15.48	14.05	15.03	350,188
23 Nov 22	11.62500 +0.38	12.00	11.25	11.38	30,493
22 Nov 22	11.25000 +0.25	11.38	10.50	10.50	17,945
21 Nov 22	11.00000 +0.13	11.13	10.50	10.50	20,784
18 Nov 22	10.87500 +1.00	11.06	10.00	10.20	31,473
17 Nov 22	9.87500 +0.07	10.38	9.75	9.75	1,383
16 Nov 22	9.80750 -0.87	11.00	9.76	10.50	8,262
15 Nov 22	10.67500 +0.67	10.75	9.60	9.60	14,466
14 Nov 22	10.00250 +0.13	10.25	9.88	9.88	4,979
11 Nov 22	9.87500 +0.50	10.24	9.25	10.00	16,922
10 Nov 22	9.37750 -0.12	10.00	9.25	10.00	9,863
09 Nov 22	9.50000 -0.05	9.60	9.00	9.18	6,102
08 Nov 22	9.55000 -0.45	10.50	9.27	10.00	6,820
07 Nov 22	10.00000 +0.75	10.06	8.80	8.93	4,747
04 Nov 22	9.25000 -0.50	10.00	8.50	9.50	6,893
03 Nov 22	9.75000 +0.39	10.05	9.00	9.00	12,539
02 Nov 22	9.36250 +0.61	10.25	9.19	9.50	53,864
01 Nov 22	8.75000 +0.98	9.00	7.80	7.80	12,597
31 Oct 22	7.77500 +0.24	8.38	7.75	7.75	4,319
28 Oct 22	7.53250 -0.14	8.22	7.50	7.96	5,151
27 Oct 22	7.67500 +0.04	8.00	7.68	7.75	2,378
26 Oct 22	7.63750 -0.06	7.89	7.53	7.88	1,439
25 Oct 22	7.70000 -0.05	8.75	7.50	8.75	11,138
24 Oct 22	7.75000 -0.75	7.97	7.63	7.97	11,810
21 Oct 22	8.49750 +0.20	8.63	7.97	8.25	6,852
20 Oct 22	8.30000 -0.38	8.75	7.45	8.51	25,895
19 Oct 22	8.68250 -0.27	9.50	8.68	9.50	12,391
18 Oct 22	8.95000 +0.45	9.00	8.65	8.70	6,156
17 Oct 22	8.50000 +0.17	8.73	8.35	8.35	1,089
14 Oct 22	8.33000 -0.02	8.50	8.33	8.33	10,139
13 Oct 22	8.35000 -0.05	9.13	8.26	9.13	16,934
12 Oct 22	8.39500 +0.08	8.69	8.13	8.32	10,730
11 Oct 22	8.31250 -0.01	8.73	8.31	8.31	8,280
10 Oct 22	8.32500 -0.35	8.75	8.26	8.50	12,077
07 Oct 22	8.67000 -0.53	9.20	8.55	9.20	12,802
06 Oct 22	9.20250 +0.45	9.25	8.55	9.25	10,259
05 Oct 22	8.75000 -0.33	9.25	8.50	9.25	18,109
04 Oct 22	9.07750 +0.82	9.18	8.25	8.38	47,883
03 Oct 22	8.25250 +0.25	8.62	8.01	8.01	15,993
30 Sep 22	8.00000 -0.40	8.74	8.00	8.38	22,432
29 Sep 22	8.40250 -0.41	8.98	8.39	8.81	11,781
28 Sep 22	8.81250 +0.26	8.98	8.25	8.50	32,777
27 Sep 22	8.55500 -0.32	9.35	8.56	8.87	8,653
26 Sep 22	8.87500 -0.42	9.25	8.63	8.88	17,067
23 Sep 22	9.29750 +0.05	9.63	8.84	9.63	35,021
22 Sep 22	9.25000 -0.05	9.43	9.10	9.25	16,032
21 Sep 22	9.30000 -0.32	9.75	9.25	9.75	27,493
20 Sep 22	9.62500 -0.55	10.06	9.38	10.00	49,818
19 Sep 22	10.17750 +1.18	10.24	9.76	9.97	25,592
16 Sep 22	9.00250 -2.00	11.00	9.00	10.98	82,666
15 Sep 22	11.00000 +0.31	11.00	10.52	10.76	17,973
14 Sep 22	10.69250 +0.01	11.00	10.40	10.40	9,813
13 Sep 22	10.68250 -0.69	11.46	10.25	11.46	33,664
12 Sep 22	11.37500 +1.05	11.51	10.20	10.36	60,378
09 Sep 22	10.32750 +0.25	10.33	10.07	10.32	27,693
08 Sep 22	10.07500 +0.02	10.45	10.05	10.07	14,929
07 Sep 22	10.05000 -0.10	10.56	10.03	10.07	39,720
06 Sep 22	10.14500 -0.38	10.90	10.03	10.50	34,296
02 Sep 22	10.52250 -0.13	10.97	10.50	10.75	19,486
01 Sep 22	10.65000 -0.35	11.00	10.55	10.89	15,343
31 Aug 22	11.00000 -0.16	11.44	10.88	11.25	16,276
30 Aug 22	11.15500 -0.16	11.50	11.13	11.48	13,503
29 Aug 22	11.31250 -0.19	11.75	11.27	11.50	5,925
26 Aug 22	11.50000 -0.13	11.75	11.39	11.50	15,275
25 Aug 22	11.62500 +0.07	11.68	11.38	11.38	9,389
24 Aug 22	11.55253 -0.15	11.75	11.50	11.75	18,149
23 Aug 22	11.70000 +0.03	11.75	11.38	11.75	84,483
22 Aug 22	11.67000 -0.06	11.75	11.38	11.38	17,942
19 Aug 22	11.72500 -0.02	11.82	11.50	11.60	38,687
18 Aug 22	11.75000 +0.12	11.85	11.63	11.63	23,674
17 Aug 22	11.62750 -0.12	11.75	11.50	11.50	28,051
16 Aug 22	11.75000 +0.13	11.75	11.38	11.75	15,669
15 Aug 22	11.62250 -0.23	11.99	11.50	11.88	25,262
12 Aug 22	11.85000 +0.10	12.25	11.50	12.25	112,585
11 Aug 22	11.75250 -0.59	12.35	11.75	12.35	55,574
10 Aug 22	12.34500 +0.69	12.35	11.50	11.63	36,714
09 Aug 22	11.65250 -0.23	11.99	11.51	11.80	33,967
08 Aug 22	11.88750 -0.32	12.17	11.75	11.75	38,608
05 Aug 22	12.20750 +0.08	12.50	11.75	11.75	43,836
04 Aug 22	12.12500 +0.32	12.99	11.80	12.63	160,314
03 Aug 22	11.80000 +0.47	11.88	11.32	11.32	28,423
02 Aug 22	11.33000 -0.12	11.55	11.31	11.45	28,633
01 Aug 22	11.44750 -0.65	11.69	11.18	11.25	16,073
29 Jul 22	12.10000 +0.95	12.10	11.00	11.23	26,776
28 Jul 22	11.15000 +0.01	11.26	10.75	10.85	26,032
27 Jul 22	11.13952 -0.12	11.26	10.88	10.88	16,875
26 Jul 22	11.26250 +0.01	11.37	10.76	11.13	31,506
25 Jul 22	11.24750 +0.00	11.44	11.05	11.25	19,008
22 Jul 22	11.25000 -0.38	11.68	10.45	11.34	83,982
21 Jul 22	11.62500 -0.18	12.24	11.50	11.50	25,900
20 Jul 22	11.80000 -0.45	12.00	11.50	11.50	24,441
19 Jul 22	12.25000 +0.55	12.25	11.39	11.39	58,754
18 Jul 22	11.70500 +0.00	11.75	11.26	11.26	39,133
15 Jul 22	11.70250 +0.57	11.82	11.09	11.74	58,431
14 Jul 22	11.13000 +0.04	11.14	10.88	10.88	40,500
13 Jul 22	11.09000 +0.34	11.10	10.88	10.88	32,413
12 Jul 22	10.75000 -0.38	11.10	10.75	11.00	41,105
11 Jul 22	11.12500 +0.01	11.23	10.95	10.95	78,672
08 Jul 22	11.12000 +0.07	11.21	11.00	11.05	24,776
07 Jul 22	11.05000 -0.15	11.21	11.00	11.04	41,039
06 Jul 22	11.20000 +0.08	11.38	11.00	11.14	76,648
05 Jul 22	11.12500 -0.15	11.50	11.13	11.25	43,016
01 Jul 22	11.27500 -0.22	11.61	11.13	11.28	32,323
30 Jun 22	11.50000 -0.09	11.71	11.25	11.50	30,553
29 Jun 22	11.59250 +0.18	11.72	11.26	11.42	44,726
28 Jun 22	11.41750 -0.09	11.62	11.28	11.61	35,540
27 Jun 22	11.50250 -0.38	11.87	11.50	11.60	35,931
24 Jun 22	11.88250 +0.17	12.00	11.51	11.75	41,468
23 Jun 22	11.71000 +0.21	11.71	11.28	11.50	68,199
22 Jun 22	11.50000 -0.25	11.64	11.25	11.25	71,134
21 Jun 22	11.75000 +0.29	11.80	11.31	11.31	50,067
17 Jun 22	11.46000 +0.12	11.46	11.25	11.34	90,207
16 Jun 22	11.33750 -0.49	11.57	11.25	11.50	247,051
15 Jun 22	11.82750 +0.10	12.09	11.50	11.50	55,732
14 Jun 22	11.73000 -0.28	12.28	10.26	12.22	151,935
13 Jun 22	12.01250 -0.70	12.34	12.01	12.13	74,219
10 Jun 22	12.71000 +0.03	13.00	12.50	12.53	98,881
09 Jun 22	12.67750 -0.32	13.00	12.53	12.81	31,240
08 Jun 22	13.00000 +0.63	13.75	12.25	12.38	321,057
07 Jun 22	12.37500 +0.17	12.39	12.03	12.14	34,668
06 Jun 22	12.20668 -0.54	12.75	12.13	12.60	34,752
03 Jun 22	12.75000 +0.41	12.75	12.05	12.15	35,220
02 Jun 22	12.33500 +0.09	12.50	12.12	12.12	35,724
01 Jun 22	12.25000 +0.10	12.82	12.03	12.82	54,214
31 May 22	12.15000 -0.85	13.38	12.02	12.88	117,342
27 May 22	13.00000 +0.75	13.38	12.01	12.49	254,581
26 May 22	12.25000 +0.35	12.38	11.63	11.70	86,147
25 May 22	11.90000 +0.00	12.00	11.50	11.75	73,628
24 May 22	11.90000 -0.10	12.08	11.50	11.88	65,355
23 May 22	12.00000 -0.25	12.35	11.90	12.18	65,129
20 May 22	12.25000 -0.10	12.44	12.18	12.35	107,458
19 May 22	12.34500 -0.28	12.48	12.00	12.15	58,970
18 May 22	12.62250 +0.02	12.62	12.13	12.50	92,336
17 May 22	12.60000 +0.34	12.63	12.26	12.63	96,485
16 May 22	12.26000 +0.59	12.50	11.75	11.75	75,740
13 May 22	11.67250 +0.46	11.95	11.47	11.84	69,110
12 May 22	11.21250 -0.82	11.93	10.66	11.93	343,419
11 May 22	12.03250 -0.27	12.50	11.95	12.25	104,023
10 May 22	12.30500 +0.05	13.25	12.28	12.84	140,738
09 May 22	12.25000 -2.01	13.75	12.25	13.75	337,764
06 May 22	14.25500 -0.34	14.50	14.00	14.50	122,484
05 May 22	14.60000 -0.43	15.14	14.50	15.05	148,474
04 May 22	15.02750 -0.75	15.71	14.52	15.38	266,498
03 May 22	15.77750 -0.27	16.33	15.27	16.25	302,150
02 May 22	16.05250 -0.86	16.39	15.50	16.39	138,240
29 Apr 22	16.91250 +0.59	17.00	15.63	15.78	314,175
28 Apr 22	16.32250 +1.50	16.50	15.00	15.00	403,426
27 Apr 22	14.82500 -0.17	14.86	14.42	14.75	128,459
26 Apr 22	14.99750 +0.00	15.22	14.75	15.00	86,857
25 Apr 22	15.00000 +0.11	15.00	14.28	14.50	122,628
22 Apr 22	14.89500 +0.09	15.19	14.50	14.70	166,144
21 Apr 22	14.80000 +0.74	15.00	14.13	14.38	505,984
20 Apr 22	14.06000 -0.19	14.38	14.05	14.27	127,461
19 Apr 22	14.25000 +0.13	14.42	14.02	14.13	151,130
18 Apr 22	14.12500 -0.36	14.32	14.06	14.25	167,359
14 Apr 22	14.48500 -0.10	14.62	14.00	14.05	186,635
13 Apr 22	14.59000 +0.13	14.66	14.25	14.27	142,455
12 Apr 22	14.46000 -0.37	14.50	14.00	14.25	246,830
11 Apr 22	14.82750 +0.16	14.92	13.75	14.24	315,127
08 Apr 22	14.66500 +0.15	15.14	14.50	14.76	394,412
07 Apr 22	14.51500 +0.00	15.13	14.00	15.03	487,280
06 Apr 22	14.51500 -2.73	16.97	14.00	16.88	1,122,433
05 Apr 22	17.25000 -0.58	17.49	16.50	17.33	372,290
04 Apr 22	17.82500 -0.52	18.38	17.38	17.75	363,020
01 Apr 22	18.34750 +1.28	18.74	16.25	16.51	827,532
31 Mar 22	17.07000 +0.16	17.25	16.00	17.00	464,957
30 Mar 22	16.91250 -0.28	17.75	16.61	17.45	558,806
29 Mar 22	17.19750 +1.96	18.75	16.38	17.25	2,384,796
28 Mar 22	15.23750 +1.28	15.25	14.27	14.51	642,238
25 Mar 22	13.96250 -1.29	15.09	13.75	14.72	772,116
24 Mar 22	15.25000 +1.13	15.50	14.40	15.42	1,084,426
23 Mar 22	14.12500 -1.60	15.27	14.03	15.15	1,223,185
22 Mar 22	15.72500 -0.90	16.65	14.50	16.61	1,510,013
21 Mar 22	16.63000 +0.38	19.35	15.60	18.81	2,766,865
18 Mar 22	16.25000 +2.95	19.40	14.50	14.50	5,939,052
17 Mar 22	13.30500 +1.90	14.68	10.98	11.19	3,117,171
16 Mar 22	11.40000 +2.31	12.48	9.63	10.13	4,289,865
15 Mar 22	9.09500 +0.07	9.49	9.02	9.24	894,009
14 Mar 22	9.02750 -0.19	9.55	8.78	9.50	1,295,188
11 Mar 22	9.21750 +0.29	10.25	8.89	9.85	2,427,939
10 Mar 22	8.92250 -0.84	10.00	8.75	9.75	2,920,151
09 Mar 22	9.76500 +0.32	11.30	9.56	10.23	2,028,347
08 Mar 22	9.44500 -0.23	13.20	8.75	9.21	4,484,329
07 Mar 22	9.67500 -0.32	13.75	8.51	11.81	7,515,647
04 Mar 22	10.00000 +3.42	12.00	7.46	7.65	12,340,923
03 Mar 22	6.57500 -4.61	11.95	6.00	11.74	4,750,090
02 Mar 22	11.18000 +1.68	13.11	10.02	10.91	2,029,717
01 Mar 22	9.50000 -3.38	15.00	9.41	14.81	2,408,230
28 Feb 22	12.88250 -7.23	15.97	12.75	15.50	1,607,071
25 Feb 22	20.11500 -1.98	24.74	19.75	24.00	1,696,449
24 Feb 22	22.09000 -8.66	25.75	20.04	25.50	2,113,835
23 Feb 22	30.75000 -3.00	34.25	30.50	34.25	527,116
22 Feb 22	33.75000 +0.00	34.38	32.25	33.00	573,960
18 Feb 22	33.75000 -2.25	35.50	32.63	35.50	328,097
17 Feb 22	36.00000 -2.00	37.50	35.75	37.50	128,060
16 Feb 22	38.00000 -0.50	38.38	37.25	37.75	208,600
15 Feb 22	38.50000 +2.50	38.75	36.50	37.25	587,067
14 Feb 22	36.00000 -0.25	37.00	35.50	36.25	469,300
11 Feb 22	36.25000 -1.75	38.25	35.75	38.00	130,256
10 Feb 22	38.00000 -0.25	39.25	37.38	37.50	258,936
09 Feb 22	38.25000 +2.75	39.00	36.00	36.25	301,587
08 Feb 22	35.50000 +1.00	35.75	34.50	34.50	371,802
07 Feb 22	34.50000 +0.00	35.00	34.25	35.00	86,405
04 Feb 22	34.50000 +0.00	34.75	33.75	34.50	215,031
03 Feb 22	34.50000 +0.00	35.00	34.25	34.75	173,319
02 Feb 22	34.50000 -1.00	35.75	34.00	35.75	188,165
01 Feb 22	35.50000 -0.25	36.25	34.25	36.25	205,754
31 Jan 22	35.75000 +0.00	36.25	35.00	36.00	195,622
28 Jan 22	35.75000 +1.25	35.75	34.25	34.75	283,780
27 Jan 22	34.50000 +1.25	35.75	33.50	34.50	333,570
26 Jan 22	33.25000 -1.25	35.00	32.25	35.00	420,589
25 Jan 22	34.50000 +0.75	34.75	33.00	33.50	224,630
24 Jan 22	33.75000 -1.75	34.74	32.75	34.50	288,529
21 Jan 22	35.50000 -1.75	37.75	35.50	37.50	125,850
20 Jan 22	37.25000 -0.50	38.75	37.25	38.25	184,363
19 Jan 22	37.75000 -0.25	40.13	37.75	39.25	175,040
18 Jan 22	38.00000 -2.00	39.25	36.50	38.75	421,168
14 Jan 22	40.00000 -1.00	41.25	39.75	41.00	136,653
13 Jan 22	41.00000 -1.50	42.75	40.25	42.50	204,168
12 Jan 22	42.50000 +0.00	43.25	42.00	42.50	109,210
11 Jan 22	42.50000 +0.25	42.88	41.75	42.50	108,714
10 Jan 22	42.25000 -0.50	43.00	42.00	42.50	126,947
07 Jan 22	42.75000 +1.00	43.50	42.13	42.50	54,812
06 Jan 22	41.75000 -0.25	43.13	41.50	42.00	47,356
05 Jan 22	42.00000 -1.00	43.75	41.50	42.88	292,456
04 Jan 22	43.00000 +0.00	43.50	42.25	43.00	68,092
03 Jan 22	43.00000 +0.25	44.50	42.50	43.50	90,648
31 Dec 21	42.75000 -0.25	43.50	42.25	42.60	74,346
30 Dec 21	43.00000 +0.75	43.50	41.75	42.00	166,823
29 Dec 21	42.25000 +0.25	42.25	41.50	42.00	85,668
28 Dec 21	42.00000 -0.75	43.50	41.75	42.75	73,743
27 Dec 21	42.75000 +1.00	43.75	41.25	41.88	120,010
23 Dec 21	41.75000 -0.25	43.00	41.50	42.00	44,904
22 Dec 21	42.00000 +0.50	42.25	41.00	41.75	213,673
21 Dec 21	41.50000 +1.50	42.75	40.00	40.00	185,643
20 Dec 21	40.00000 -1.75	41.50	39.00	41.00	341,705
17 Dec 21	41.75000 +0.00	41.75	40.75	41.25	183,431
16 Dec 21	41.75000 -0.25	42.63	41.38	42.00	81,974
15 Dec 21	42.00000 -0.25	42.50	41.25	42.25	131,472
14 Dec 21	42.25000 +0.00	42.88	41.50	41.50	112,022
13 Dec 21	42.25000 -1.50	43.75	41.50	43.75	132,134
10 Dec 21	43.75000 -0.75	44.75	43.50	44.50	80,174
09 Dec 21	44.50000 +0.00	45.25	44.25	44.75	100,020
08 Dec 21	44.50000 -0.75	45.50	44.25	45.00	123,279
07 Dec 21	45.25000 +1.75	45.50	44.25	44.25	164,680
06 Dec 21	43.50000 -1.50	45.25	43.25	45.25	122,736
03 Dec 21	45.00000 -0.50	45.75	44.50	45.50	58,725
02 Dec 21	45.50000 +0.00	46.25	44.88	45.00	121,049
01 Dec 21	45.50000 +2.25	46.25	44.00	45.00	389,468
30 Nov 21	43.25000 -1.00	44.13	42.50	43.75	288,227
29 Nov 21	44.25000 -0.75	45.00	42.88	44.75	204,515
26 Nov 21	45.00000 -0.25	45.00	43.75	44.50	99,152
24 Nov 21	45.25000 +0.00	46.25	45.00	46.00	103,975
23 Nov 21	45.25000 +1.50	45.38	43.88	43.88	320,843
22 Nov 21	43.75000 -2.00	45.08	43.50	45.00	630,971
19 Nov 21	45.75000 -1.00	46.50	45.25	46.25	144,271
18 Nov 21	46.75000 -1.25	47.75	46.75	47.50	94,986
17 Nov 21	48.00000 +0.00	48.50	47.25	48.25	110,329
16 Nov 21	48.00000 +0.25	48.50	47.50	47.75	147,403
15 Nov 21	47.75000 -1.00	48.50	46.75	48.25	151,417
12 Nov 21	48.75000 -1.50	49.88	48.00	49.75	158,136
11 Nov 21	50.25000 +0.50	50.50	49.50	50.25	135,526
10 Nov 21	49.75000 -0.25	51.50	49.50	50.00	105,424
09 Nov 21	50.00000 -1.00	51.13	49.50	50.50	136,069
08 Nov 21	51.00000 +1.00	51.38	50.25	50.50	122,928
05 Nov 21	50.00000 -1.50	52.25	49.75	52.25	237,698
04 Nov 21	51.50000 +0.50	52.25	50.50	50.75	127,280
03 Nov 21	51.00000 -0.50	51.50	50.50	51.25	99,841
02 Nov 21	51.50000 -1.50	53.25	50.25	52.00	236,809
01 Nov 21	53.00000 +0.25	53.75	51.25	53.25	260,081
29 Oct 21	52.75000 +0.00	54.50	52.50	52.50	221,394
28 Oct 21	52.75000 +0.50	56.50	52.63	53.75	421,120
27 Oct 21	52.25000 -1.25	53.25	51.50	53.25	198,250
26 Oct 21	53.50000 -1.25	55.50	53.25	54.75	110,336
25 Oct 21	54.75000 +0.50	55.75	54.01	54.50	145,477
22 Oct 21	54.25000 -1.75	57.00	53.75	57.00	106,515
21 Oct 21	56.00000 -2.00	58.25	55.25	58.25	131,137
20 Oct 21	58.00000 +0.00	58.50	57.63	57.75	93,563
19 Oct 21	58.00000 +1.75	59.50	55.83	56.50	256,847
18 Oct 21	56.25000 -1.00	57.38	56.25	56.75	171,640
15 Oct 21	57.25000 -0.25	58.25	57.25	58.00	105,869
14 Oct 21	57.50000 +0.75	58.75	56.75	57.50	210,354
13 Oct 21	56.75000 -0.75	57.88	56.25	57.75	166,020
12 Oct 21	57.50000 +0.25	57.88	57.00	57.75	219,109
11 Oct 21	57.25000 +0.25	58.75	57.00	57.50	104,314
08 Oct 21	57.00000 -0.50	58.25	56.75	57.25	119,813
07 Oct 21	57.50000 +1.75	59.00	55.91	56.00	496,442
06 Oct 21	55.75000 +1.25	57.38	53.63	54.25	633,916
05 Oct 21	54.50000 +1.50	54.63	52.50	53.00	611,457
04 Oct 21	53.00000 +0.50	53.38	52.00	52.00	259,562
01 Oct 21	52.50000 +0.50	52.63	51.00	52.50	178,374
30 Sep 21	52.00000 -1.25	53.25	51.75	53.00	313,822
29 Sep 21	53.25000 +0.50	53.50	52.15	53.00	405,539
28 Sep 21	52.75000 -0.75	54.13	52.38	53.75	309,047
27 Sep 21	53.50000 +0.00	54.75	53.00	53.75	280,983
24 Sep 21	53.50000 -0.25	54.50	53.00	53.00	181,252
23 Sep 21	53.75000 +0.50	53.88	52.75	53.00	217,921
22 Sep 21	53.25000 +0.50	54.13	52.50	53.25	94,023
21 Sep 21	52.75000 +0.00	53.50	52.63	52.75	70,759
20 Sep 21	52.75000 -2.50	54.15	52.00	53.25	233,143
17 Sep 21	55.25000 +0.25	55.50	53.50	54.00	304,280
16 Sep 21	55.00000 +0.50	55.75	53.30	54.25	132,406
15 Sep 21	54.50000 -0.25	55.00	53.38	54.00	483,398
14 Sep 21	54.75000 -0.50	55.75	54.05	54.75	227,613
13 Sep 21	55.25000 +1.25	56.50	53.25	53.50	688,536
10 Sep 21	54.00000 -0.75	54.50	53.00	54.25	268,384
09 Sep 21	54.75000 -0.75	55.75	54.00	55.37	379,725
08 Sep 21	55.50000 +2.50	56.00	52.63	53.75	626,104
07 Sep 21	53.00000 +0.50	55.00	52.50	54.00	649,188
03 Sep 21	52.50000 -1.25	54.13	52.25	53.50	662,844
02 Sep 21	53.75000 +0.50	54.00	52.00	53.25	610,729
01 Sep 21	53.25000 -1.50	55.25	52.75	54.50	807,500
31 Aug 21	54.75000 +0.75	55.00	52.75	53.25	1,170,970
30 Aug 21	54.00000 +1.00	56.00	51.50	52.30	1,567,585
27 Aug 21	53.00000 +3.00	53.50	48.47	49.25	1,098,906
26 Aug 21	50.00000 +4.00	50.75	47.25	48.75	1,754,715
25 Aug 21	46.00000 -1.00	47.00	44.50	46.75	1,195,734
24 Aug 21	47.00000 +1.25	47.25	45.50	46.50	579,910
23 Aug 21	45.75000 +2.00	47.00	43.50	43.50	1,004,592
20 Aug 21	43.75000 +3.50	43.75	40.00	40.25	647,095
19 Aug 21	40.25000 +0.00	40.50	39.25	39.25	132,632
18 Aug 21	40.25000 +0.50	40.50	39.50	40.50	321,571
17 Aug 21	39.75000 -0.50	40.50	39.00	39.25	120,665
16 Aug 21	40.25000 -0.75	41.50	39.25	41.50	279,297
13 Aug 21	41.00000 -0.50	42.00	40.75	41.88	238,968
12 Aug 21	41.50000 -1.50	43.00	40.75	42.75	390,160
11 Aug 21	43.00000 +0.25	43.25	42.25	43.25	94,567
10 Aug 21	42.75000 -1.00	44.00	42.25	44.00	79,414
09 Aug 21	43.75000 -0.25	44.00	43.50	43.75	74,808
06 Aug 21	44.00000 +0.00	44.50	43.50	44.25	110,099
05 Aug 21	44.00000 +0.00	44.25	43.75	44.25	262,775
04 Aug 21	44.00000 +0.25	44.25	42.75	43.75	257,641
03 Aug 21	43.75000 +0.00	44.00	43.50	43.75	156,182
02 Aug 21	43.75000 +0.00	44.00	43.75	43.75	88,771
30 Jul 21	43.75000 +0.50	44.00	43.25	43.25	185,351
29 Jul 21	43.25000 +0.00	44.00	43.25	44.00	241,317
28 Jul 21	43.25000 +1.25	43.25	42.00	42.25	138,557
27 Jul 21	42.00000 -0.50	42.50	42.00	42.50	102,745
26 Jul 21	42.50000 -0.75	43.50	42.25	43.00	124,661
23 Jul 21	43.25000 +0.25	43.75	42.50	43.25	150,164
22 Jul 21	43.00000 -0.50	44.00	42.88	43.75	121,901
21 Jul 21	43.50000 +0.00	44.00	43.25	43.50	155,319
20 Jul 21	43.50000 -0.50	44.25	42.50	43.75	325,108
19 Jul 21	44.00000 -2.75	45.75	43.25	45.50	334,358
16 Jul 21	46.75000 +0.25	46.75	45.00	46.25	679,212
15 Jul 21	46.50000 +0.00	47.00	46.00	46.25	246,861
14 Jul 21	46.50000 +0.00	47.13	46.25	46.50	359,916
13 Jul 21	46.50000 -1.25	48.00	45.75	47.75	482,612
12 Jul 21	47.75000 +0.25	48.00	47.00	47.55	345,499
09 Jul 21	47.50000 +0.00	48.50	47.13	47.50	240,141
08 Jul 21	47.50000 -0.50	48.25	46.00	47.75	329,625
07 Jul 21	48.00000 -3.25	50.75	47.50	50.25	589,473
06 Jul 21	51.25000 +0.00	55.00	50.25	51.25	616,351
02 Jul 21	51.25000 +0.50	51.75	48.25	50.25	1,785,533
01 Jul 21	50.75000 +5.00	51.00	46.00	46.50	1,454,939
30 Jun 21	45.75000 +1.75	46.25	43.25	43.50	902,776
29 Jun 21	44.00000 +0.00	44.50	43.25	43.75	628,638
28 Jun 21	44.00000 +0.50	44.25	44.00	44.00	240,285
25 Jun 21	43.50000 +0.00	44.25	43.25	44.00	501,536
24 Jun 21	43.50000 +0.00	44.00	43.00	43.13	599,230
23 Jun 21	43.50000 +0.50	44.25	42.50	43.00	600,109
22 Jun 21	43.00000 +1.25	44.00	41.25	41.50	881,777
21 Jun 21	41.75000 +0.00	42.50	41.25	41.75	342,954
18 Jun 21	41.75000 +0.00	42.25	41.00	42.00	448,272
17 Jun 21	41.75000 +0.00	44.00	41.75	42.75	441,016
16 Jun 21	41.75000 -0.75	43.00	41.75	43.00	228,012
15 Jun 21	42.50000 -0.50	43.13	41.75	43.13	264,285
14 Jun 21	43.00000 -0.25	43.50	42.50	43.25	187,725
11 Jun 21	43.25000 +0.00	44.00	43.00	43.75	212,354
10 Jun 21	43.25000 -0.25	44.50	43.00	44.50	374,871
09 Jun 21	43.50000 -0.25	44.63	43.12	44.00	462,588
08 Jun 21	43.75000 -1.00	45.50	43.13	45.50	933,916
07 Jun 21	44.75000 +0.00	45.50	43.75	45.25	577,878
04 Jun 21	44.75000 -1.50	47.00	44.75	46.25	334,623
03 Jun 21	46.25000 -0.75	47.00	45.50	46.75	148,162
02 Jun 21	47.00000 +2.00	47.00	44.50	45.50	146,993
01 Jun 21	45.00000 -0.50	46.13	44.75	45.25	216,929
28 May 21	45.50000 +0.50	45.75	44.50	45.00	103,417
27 May 21	45.00000 +0.25	45.13	43.75	45.00	128,680
26 May 21	44.75000 +0.00	45.25	43.75	44.00	49,583
25 May 21	44.75000 +1.00	45.00	43.50	44.00	63,874
24 May 21	43.75000 -0.50	45.13	43.50	44.50	213,109
21 May 21	44.25000 -0.25	45.00	43.50	44.50	163,014
20 May 21	44.50000 -0.25	45.50	44.25	44.75	53,738
19 May 21	44.75000 -2.00	47.25	44.13	45.75	352,557
18 May 21	46.75000 +0.75	47.00	45.25	46.25	133,018
17 May 21	46.00000 -0.25	47.00	46.00	46.50	274,153
14 May 21	46.25000 +1.00	46.50	44.50	44.50	148,118
13 May 21	45.25000 +2.00	45.25	43.00	43.25	238,754
12 May 21	43.25000 +0.25	44.00	42.75	43.50	141,022
11 May 21	43.00000 -1.00	43.75	42.50	43.50	162,437
10 May 21	44.00000 -1.25	46.25	40.75	45.00	958,305
07 May 21	45.25000 -1.25	46.13	45.00	46.00	108,908
06 May 21	46.50000 +1.25	46.50	44.75	45.50	142,967
05 May 21	45.25000 +0.25	45.25	44.50	45.00	76,031
04 May 21	45.00000 +0.25	45.75	44.50	44.75	264,102
03 May 21	44.75000 -0.25	46.75	44.30	44.50	201,105
30 Apr 21	45.00000 +1.75	45.25	43.00	43.00	196,017
29 Apr 21	43.25000 -0.25	44.50	43.25	44.25	56,907
28 Apr 21	43.50000 +0.25	44.25	43.00	43.25	105,389
27 Apr 21	43.25000 -0.75	43.92	43.00	43.50	52,873
26 Apr 21	44.00000 +0.75	44.50	42.75	43.00	118,849
23 Apr 21	43.25000 -0.50	44.00	42.00	43.50	174,977
22 Apr 21	43.75000 +0.25	44.25	43.38	43.80	61,826
21 Apr 21	43.50000 -0.25	43.75	43.50	43.50	36,922
20 Apr 21	43.75000 -1.00	44.25	43.25	44.00	64,765
19 Apr 21	44.75000 -0.50	45.00	43.75	44.25	71,188
16 Apr 21	45.25000 +0.25	45.50	44.25	44.50	146,324
15 Apr 21	45.00000 +1.50	45.00	43.00	43.25	215,171
14 Apr 21	43.50000 +1.25	43.63	42.00	42.25	62,179
13 Apr 21	42.25000 -0.25	43.00	41.75	42.50	81,524
12 Apr 21	42.50000 -1.75	43.82	42.38	43.25	55,962
09 Apr 21	44.25000 +0.50	44.25	43.25	43.50	102,769
08 Apr 21	43.75000 -0.50	45.00	43.50	44.25	109,011
07 Apr 21	44.25000 +0.50	44.50	44.00	44.00	117,261
06 Apr 21	43.75000 +0.00	44.25	43.50	43.50	109,221
05 Apr 21	43.75000 -0.25	44.50	43.50	44.00	217,166
01 Apr 21	44.00000 -0.25	44.50	43.75	44.25	125,013
31 Mar 21	44.25000 +2.00	44.25	42.00	42.50	188,819
30 Mar 21	42.25000 -0.25	43.00	41.88	42.50	69,880
29 Mar 21	42.50000 +0.50	43.00	41.50	42.25	168,188
26 Mar 21	42.00000 +0.25	42.50	41.25	42.25	571,004
25 Mar 21	41.75000 -0.25	43.00	40.75	42.75	128,878
24 Mar 21	42.00000 -3.25	45.25	42.00	44.25	171,498
23 Mar 21	45.25000 +0.25	45.25	44.00	44.75	118,836
22 Mar 21	45.00000 +0.00	45.25	44.00	45.00	89,103
19 Mar 21	45.00000 +0.25	45.75	43.75	44.75	652,372
18 Mar 21	44.75000 -1.00	46.00	44.25	45.00	205,764
17 Mar 21	45.75000 -0.25	46.00	44.56	45.00	136,458
16 Mar 21	46.00000 -0.50	46.75	44.25	46.75	173,918
15 Mar 21	46.50000 -0.50	47.25	46.25	46.75	406,279
12 Mar 21	47.00000 +1.25	47.00	45.75	46.00	396,053
11 Mar 21	45.75000 +2.00	46.38	44.50	44.50	336,320
10 Mar 21	43.75000 -0.75	46.13	43.63	44.50	477,950
09 Mar 21	44.50000 +0.50	44.88	43.50	44.00	132,176
08 Mar 21	44.00000 +0.25	44.00	43.31	43.50	65,657
05 Mar 21	43.75000 +0.00	44.50	41.50	44.30	245,323
04 Mar 21	43.75000 -0.75	46.00	43.50	45.00	299,746
03 Mar 21	44.50000 +0.50	45.75	43.75	44.00	132,412
02 Mar 21	44.00000 -0.25	44.25	43.75	44.13	56,778
01 Mar 21	44.25000 -0.25	45.88	43.63	43.63	183,342
26 Feb 21	44.50000 +1.50	44.75	42.75	42.75	192,734
25 Feb 21	43.00000 -0.50	44.50	42.63	43.50	144,069
24 Feb 21	43.50000 -0.50	44.25	43.25	44.25	120,340
23 Feb 21	44.00000 -1.25	45.50	44.00	44.50	114,440
22 Feb 21	45.25000 -0.25	45.50	44.00	44.75	92,348
19 Feb 21	45.50000 +0.00	45.75	44.50	44.75	128,470
18 Feb 21	45.50000 +0.25	45.50	42.25	44.00	327,783
17 Feb 21	45.25000 -0.25	45.50	44.00	45.50	137,612
16 Feb 21	45.50000 +1.75	46.00	43.75	44.25	171,572
12 Feb 21	43.75000 -1.00	45.00	43.75	45.00	94,945
11 Feb 21	44.75000 -0.50	46.00	44.50	45.75	67,376
10 Feb 21	45.25000 +0.25	47.25	44.50	45.50	206,490
09 Feb 21	45.00000 +2.50	45.25	42.25	42.75	135,706
08 Feb 21	42.50000 +0.50	42.75	42.00	42.25	155,912
05 Feb 21	42.00000 -0.25	42.50	42.00	42.25	53,028
04 Feb 21	42.25000 +1.00	42.50	41.50	41.75	96,062
03 Feb 21	41.25000 +0.25	42.75	40.50	42.50	157,481
02 Feb 21	41.00000 +0.50	42.75	40.75	41.00	263,558
01 Feb 21	40.50000 +0.25	41.75	40.00	41.75	171,030
29 Jan 21	40.25000 -2.50	42.50	39.25	42.00	188,531
28 Jan 21	42.75000 +1.00	43.00	41.50	41.75	87,755
27 Jan 21	41.75000 -2.00	43.50	41.50	42.75	108,948
26 Jan 21	43.75000 -0.75	44.75	43.00	43.75	118,455
25 Jan 21	44.50000 -0.50	45.00	43.50	44.25	141,928
22 Jan 21	45.00000 +0.75	45.38	43.50	43.75	79,941
21 Jan 21	44.25000 -1.75	45.63	43.75	45.50	81,985
20 Jan 21	46.00000 +0.00	46.00	43.25	44.75	106,954
19 Jan 21	46.00000 -1.25	47.00	45.25	47.00	160,883
15 Jan 21	47.25000 +0.00	47.25	45.75	46.50	121,826
14 Jan 21	47.25000 +2.50	47.50	45.00	45.25	331,779
13 Jan 21	44.75000 +1.00	45.75	43.50	43.75	364,439
12 Jan 21	43.75000 +1.75	44.00	42.25	42.50	261,864
11 Jan 21	42.00000 -0.50	42.75	41.88	42.50	105,007
08 Jan 21	42.50000 +0.00	42.75	41.50	42.50	55,488
07 Jan 21	42.50000 +1.25	43.75	40.75	40.75	234,543
06 Jan 21	41.25000 +1.00	41.63	40.25	40.50	161,123
05 Jan 21	40.25000 +1.00	41.25	39.00	39.25	156,484
04 Jan 21	39.25000 +1.50	39.50	38.00	38.00	163,962
31 Dec 20	37.75000 -0.25	38.13	37.75	38.00	40,657
30 Dec 20	38.00000 +0.00	38.25	37.25	38.00	115,964
29 Dec 20	38.00000 -1.00	39.25	37.75	39.25	148,395
28 Dec 20	39.00000 -1.25	39.75	38.75	39.50	94,573
24 Dec 20	40.25000 -0.25	40.88	39.75	40.25	47,871
23 Dec 20	40.50000 +0.75	40.75	39.00	39.00	78,035
22 Dec 20	39.75000 +0.75	40.00	38.75	39.50	119,481
21 Dec 20	39.00000 +0.25	40.00	38.75	38.75	83,352
18 Dec 20	38.75000 -2.50	41.00	38.75	41.00	172,402
17 Dec 20	41.25000 +2.00	41.25	38.75	39.00	162,208
16 Dec 20	39.25000 -1.50	40.50	39.00	40.50	76,309
15 Dec 20	40.75000 +0.75	40.75	39.25	39.75	249,731
14 Dec 20	40.00000 +1.25	40.00	38.75	39.25	131,656
11 Dec 20	38.75000 -0.50	39.50	38.50	39.00	102,078
10 Dec 20	39.25000 +0.50	40.00	38.25	38.75	153,444
09 Dec 20	38.75000 -1.25	40.75	38.25	40.75	81,965
08 Dec 20	40.00000 +0.00	40.75	39.00	39.75	225,299
07 Dec 20	40.00000 +3.00	40.00	37.25	37.50	211,844
04 Dec 20	37.00000 +0.00	37.75	36.75	36.75	118,640
03 Dec 20	37.00000 +0.00	37.25	36.75	36.75	68,535
02 Dec 20	37.00000 +0.25	37.25	36.50	36.75	131,773
01 Dec 20	36.75000 +0.50	37.25	36.25	37.00	93,609
30 Nov 20	36.25000 -1.25	37.50	36.25	37.50	85,409
27 Nov 20	37.50000 +0.00	38.25	36.50	37.50	83,519
25 Nov 20	37.50000 +0.75	37.50	36.75	37.00	85,281
24 Nov 20	36.75000 +0.00	37.50	36.75	37.25	136,824
23 Nov 20	36.75000 +0.50	37.25	36.25	36.75	104,698
20 Nov 20	36.25000 +0.25	36.75	36.00	36.25	88,800
19 Nov 20	36.00000 -0.75	37.00	36.00	36.75	106,276
18 Nov 20	36.75000 +0.00	37.50	36.50	37.25	90,495
17 Nov 20	36.75000 +0.75	37.50	35.50	35.75	129,244
16 Nov 20	36.00000 +1.00	36.25	35.31	36.25	91,162
13 Nov 20	35.00000 +0.50	35.25	34.75	35.13	286,807
12 Nov 20	34.50000 -0.75	35.75	34.50	35.00	155,120
11 Nov 20	35.25000 +0.50	35.50	34.25	34.50	163,630
10 Nov 20	34.75000 +1.50	34.75	33.50	34.00	333,313
09 Nov 20	33.25000 -0.50	35.38	32.75	35.00	448,444
06 Nov 20	33.75000 -0.50	34.50	33.50	34.25	82,170
05 Nov 20	34.25000 +0.00	34.75	34.25	34.50	64,067
04 Nov 20	34.25000 +0.25	34.75	34.25	34.25	131,336
03 Nov 20	34.00000 +0.75	34.50	33.25	33.50	203,029
02 Nov 20	33.25000 +2.00	33.25	30.75	30.75	110,038
30 Oct 20	31.25000 +1.00	31.25	30.00	30.50	153,498
29 Oct 20	30.25000 -0.25	31.00	30.00	31.00	100,838
28 Oct 20	30.50000 -1.25	31.50	30.00	31.25	181,292
27 Oct 20	31.75000 -0.25	32.50	31.50	32.25	145,411
26 Oct 20	32.00000 -0.50	32.50	32.00	32.00	71,702
23 Oct 20	32.50000 +0.25	33.00	32.25	32.75	79,407
22 Oct 20	32.25000 +0.00	32.50	31.75	32.25	97,055
21 Oct 20	32.25000 -0.50	33.00	31.75	32.25	135,319
20 Oct 20	32.75000 -0.25	34.00	32.75	33.75	54,034
19 Oct 20	33.00000 -0.50	33.50	32.75	33.25	69,185
16 Oct 20	33.50000 +0.50	33.50	32.50	33.00	44,587
15 Oct 20	33.00000 -0.75	33.75	32.50	33.25	53,464
14 Oct 20	33.75000 -0.25	35.00	33.75	35.00	135,007
13 Oct 20	34.00000 -1.00	35.25	33.50	34.75	113,021
12 Oct 20	35.00000 +1.00	35.00	33.75	34.00	111,214
09 Oct 20	34.00000 +1.75	34.00	32.50	32.50	182,772
08 Oct 20	32.25000 -0.25	33.00	32.25	32.50	80,538
07 Oct 20	32.50000 +0.50	32.75	32.00	32.25	94,884
06 Oct 20	32.00000 +0.50	33.50	31.50	31.75	187,782
05 Oct 20	31.50000 +0.25	31.50	31.25	31.50	95,181
02 Oct 20	31.25000 +0.00	31.50	31.00	31.25	81,759
01 Oct 20	31.25000 -0.25	31.88	31.00	31.50	129,769
30 Sep 20	31.50000 +0.25	32.00	31.25	31.75	80,279
29 Sep 20	31.25000 -0.50	32.25	31.25	32.25	82,809
28 Sep 20	31.75000 -0.25	32.50	31.75	32.25	125,290
25 Sep 20	32.00000 -0.50	32.13	31.55	31.75	77,124
24 Sep 20	32.50000 +0.00	32.75	31.25	32.50	226,912
23 Sep 20	32.50000 -1.25	34.25	32.50	34.00	121,858
22 Sep 20	33.75000 +0.50	34.25	33.25	34.00	223,015
21 Sep 20	33.25000 -1.25	34.00	32.25	33.75	180,044
18 Sep 20	34.50000 +0.75	34.75	33.50	34.25	1,295,365
17 Sep 20	33.75000 +1.75	34.00	31.50	32.00	308,574
16 Sep 20	32.00000 +1.00	32.75	30.75	31.00	204,306
15 Sep 20	31.00000 +0.25	31.46	30.25	31.25	181,123
14 Sep 20	30.75000 -1.50	32.00	30.50	31.50	435,437
11 Sep 20	32.25000 +0.75	32.25	31.50	31.75	200,405
10 Sep 20	31.50000 +0.00	32.25	31.25	31.75	173,940
09 Sep 20	31.50000 +0.25	32.50	31.25	32.25	204,244
08 Sep 20	31.25000 -1.25	33.00	31.25	32.50	211,698
04 Sep 20	32.50000 +0.00	33.75	31.50	33.75	335,138
03 Sep 20	32.50000 -1.50	33.75	32.00	33.25	240,462
02 Sep 20	34.00000 +0.00	34.15	32.00	33.75	387,183
01 Sep 20	34.00000 -1.50	35.00	33.00	34.75	633,179
31 Aug 20	35.50000 -0.50	36.30	33.00	36.25	312,486
28 Aug 20	36.00000 -0.25	36.50	35.75	36.25	73,587
27 Aug 20	36.25000 -0.50	37.25	35.75	37.00	214,792
26 Aug 20	36.75000 -0.25	37.50	36.25	37.50	110,457
25 Aug 20	37.00000 -1.25	38.75	37.00	38.75	96,073
24 Aug 20	38.25000 +0.50	38.75	37.50	37.75	94,567
21 Aug 20	37.75000 +0.50	37.75	36.50	37.00	97,053
20 Aug 20	37.25000 -1.00	38.25	37.00	38.00	107,092
19 Aug 20	38.25000 -0.25	38.75	37.75	38.50	113,291
18 Aug 20	38.50000 -0.50	39.25	38.25	39.00	150,841
17 Aug 20	39.00000 +0.25	39.00	38.75	38.75	332,931
14 Aug 20	38.75000 -0.25	39.00	38.50	38.50	172,842
13 Aug 20	39.00000 -0.25	39.50	38.75	39.25	63,063
12 Aug 20	39.25000 +0.25	40.00	39.00	39.13	92,301
11 Aug 20	39.00000 +0.00	39.88	38.50	39.88	124,228
10 Aug 20	39.00000 -0.25	39.50	38.75	39.25	102,021
07 Aug 20	39.25000 +0.00	39.25	38.50	38.50	85,484
06 Aug 20	39.25000 -3.25	40.25	38.25	40.00	436,403
05 Aug 20	42.50000 +0.00	43.00	42.00	43.00	71,900
04 Aug 20	42.50000 +0.50	43.25	41.75	42.00	71,558
03 Aug 20	42.00000 -0.25	43.00	41.50	42.83	118,933
31 Jul 20	42.25000 -0.50	45.00	42.00	45.00	326,295
30 Jul 20	42.75000 -0.25	43.50	42.25	42.75	121,632
29 Jul 20	43.00000 +0.25	43.75	42.25	43.50	74,724
28 Jul 20	42.75000 -1.75	43.75	42.75	43.75	68,272
27 Jul 20	44.50000 +1.00	44.50	42.00	43.25	185,373
24 Jul 20	43.50000 +0.75	43.88	41.75	43.00	267,864
23 Jul 20	42.75000 -1.00	43.53	40.75	43.25	425,993
22 Jul 20	43.75000 -0.25	44.50	43.50	44.50	51,521
21 Jul 20	44.00000 +0.25	45.00	44.00	44.00	60,529
20 Jul 20	43.75000 -1.75	45.75	43.50	45.25	144,915
17 Jul 20	45.50000 +0.00	46.00	45.00	45.75	70,625
16 Jul 20	45.50000 -0.75	46.25	45.00	45.00	113,115
15 Jul 20	46.25000 +1.50	46.75	44.50	44.75	183,738
14 Jul 20	44.75000 +0.50	45.25	44.00	44.25	159,986
13 Jul 20	44.25000 -0.25	44.75	44.00	44.50	113,162
10 Jul 20	44.50000 +0.25	44.75	44.25	44.25	146,048
09 Jul 20	44.25000 -0.50	45.00	43.75	44.75	245,738
08 Jul 20	44.75000 -0.50	45.25	44.50	45.00	92,354
07 Jul 20	45.25000 +0.25	45.50	44.50	44.50	165,494
06 Jul 20	45.00000 +0.25	45.50	44.75	45.25	83,556
02 Jul 20	44.75000 +0.50	45.25	43.75	43.75	347,298
01 Jul 20	44.25000 -0.75	45.00	44.00	44.50	184,241
30 Jun 20	45.00000 +0.75	45.25	42.75	43.25	257,143
29 Jun 20	44.25000 +1.50	44.88	42.25	42.75	219,892
26 Jun 20	42.75000 -1.25	44.00	42.75	43.25	156,119
25 Jun 20	44.00000 +1.25	44.50	41.75	42.00	293,422
24 Jun 20	42.75000 -0.50	43.25	41.50	42.75	227,736
23 Jun 20	43.25000 +0.00	43.75	42.75	43.50	246,349
22 Jun 20	43.25000 +0.50	44.00	42.50	42.75	259,877
19 Jun 20	42.75000 -1.75	45.00	41.75	44.50	920,031
18 Jun 20	44.50000 +0.25	45.25	44.25	44.50	510,278
17 Jun 20	44.25000 -0.50	44.75	43.50	44.50	464,751
16 Jun 20	44.75000 -0.75	46.25	44.25	45.75	385,928
15 Jun 20	45.50000 +2.75	45.75	42.50	42.50	699,688
12 Jun 20	42.75000 +0.25	44.00	42.00	42.50	187,881
11 Jun 20	42.50000 -1.75	43.50	41.75	42.25	426,768
10 Jun 20	44.25000 +0.50	44.50	43.75	44.25	325,412
09 Jun 20	43.75000 +0.00	44.25	43.25	43.50	436,172
08 Jun 20	43.75000 +1.25	44.50	43.00	44.50	619,927
05 Jun 20	42.50000 +2.00	43.25	42.00	42.25	582,379
04 Jun 20	40.50000 +0.50	40.75	39.50	40.00	292,550
03 Jun 20	40.00000 +1.00	41.25	39.25	40.00	382,293
02 Jun 20	39.00000 +1.25	39.75	38.25	38.50	323,924
01 Jun 20	37.75000 +0.50	38.75	37.25	37.75	316,841
29 May 20	37.25000 -0.25	38.00	37.00	38.00	150,342
28 May 20	37.50000 +0.00	38.50	37.25	38.00	118,293
27 May 20	37.50000 +0.25	38.00	36.75	37.50	213,709
26 May 20	37.25000 +0.00	38.50	36.50	38.00	197,780
22 May 20	37.25000 -0.25	37.75	37.00	37.50	86,577
21 May 20	37.50000 -0.50	38.00	37.50	37.75	44,490
20 May 20	38.00000 +1.00	38.50	36.00	36.00	106,253
19 May 20	37.00000 +0.25	37.50	36.25	36.75	98,368
18 May 20	36.75000 +1.25	37.25	35.75	36.25	263,015
15 May 20	35.50000 -1.25	36.50	35.25	36.00	113,699
14 May 20	36.75000 -0.50	37.25	35.75	36.75	112,680
13 May 20	37.25000 -0.25	38.25	36.75	38.25	339,085
12 May 20	37.50000 -0.25	39.25	37.25	38.00	167,466
11 May 20	37.75000 -0.75	39.00	37.50	38.50	214,582
08 May 20	38.50000 +1.50	39.25	36.75	37.50	346,953
07 May 20	37.00000 +0.00	38.25	36.25	37.25	223,472
06 May 20	37.00000 -0.75	38.25	36.75	38.25	114,425
05 May 20	37.75000 -0.50	38.75	36.50	38.75	267,390
04 May 20	38.25000 -0.75	39.50	37.50	39.00	229,544
01 May 20	39.00000 -3.75	42.25	37.50	41.75	417,777
30 Apr 20	42.75000 +1.25	42.75	41.25	42.00	150,841
29 Apr 20	41.50000 +0.75	42.00	41.00	41.25	242,216
28 Apr 20	40.75000 +0.00	42.00	40.50	41.50	87,325
27 Apr 20	40.75000 +0.00	41.25	40.50	41.25	90,912
24 Apr 20	40.75000 +0.75	41.00	39.75	40.50	107,630
23 Apr 20	40.00000 +0.50	40.50	39.00	39.00	166,066
22 Apr 20	39.50000 +0.50	40.75	38.75	40.50	130,440
21 Apr 20	39.00000 -0.75	39.75	38.75	39.50	129,863
20 Apr 20	39.75000 -0.75	41.00	39.75	40.25	88,562
17 Apr 20	40.50000 +0.00	42.00	39.50	42.00	145,703
16 Apr 20	40.50000 +0.25	40.75	39.75	40.25	49,940
15 Apr 20	40.25000 -1.25	41.00	39.25	40.25	166,843
14 Apr 20	41.50000 +1.50	42.00	40.25	40.50	127,313
13 Apr 20	40.00000 -1.50	42.00	39.75	41.75	206,084
09 Apr 20	41.50000 +1.75	42.50	40.75	42.50	240,695
08 Apr 20	39.75000 +0.00	41.00	39.75	40.75	159,626
07 Apr 20	39.75000 +0.25	42.00	39.75	40.75	277,055
06 Apr 20	39.50000 +1.50	39.75	38.00	39.50	151,070
03 Apr 20	38.00000 +0.50	38.75	36.75	37.75	103,113
02 Apr 20	37.50000 -1.25	39.13	36.38	39.00	238,840
01 Apr 20	38.75000 +1.00	38.75	37.25	37.50	178,714
31 Mar 20	37.75000 +0.75	38.00	37.00	38.00	155,888
30 Mar 20	37.00000 +1.25	37.25	35.50	37.00	136,735
27 Mar 20	35.75000 -2.25	37.50	35.25	37.50	132,779
26 Mar 20	38.00000 +0.75	38.50	36.50	37.50	378,185
25 Mar 20	37.25000 +0.50	38.25	35.00	36.75	411,755
24 Mar 20	36.75000 +3.00	37.75	35.50	37.00	378,383
23 Mar 20	33.75000 +0.25	35.50	32.25	33.50	142,658
20 Mar 20	33.50000 +0.00	34.25	31.75	34.25	263,880
19 Mar 20	33.50000 +0.25	33.50	31.25	32.25	432,219
18 Mar 20	33.25000 -3.50	35.75	31.25	35.00	218,154
17 Mar 20	36.75000 -0.25	37.25	34.50	36.25	314,643
16 Mar 20	37.00000 -2.00	37.50	35.25	36.75	289,535
13 Mar 20	39.00000 +1.00	41.25	38.50	41.25	227,022
12 Mar 20	38.00000 -4.75	39.75	37.50	38.50	494,203
11 Mar 20	42.75000 +0.75	42.75	39.00	42.25	580,335
10 Mar 20	42.00000 +2.75	48.25	39.25	46.50	296,276
09 Mar 20	39.25000 -9.25	43.75	38.00	42.00	714,213
06 Mar 20	48.50000 -2.00	50.00	48.00	49.50	595,599
05 Mar 20	50.50000 -0.50	51.50	49.00	50.00	203,117
04 Mar 20	51.00000 +4.25	51.00	48.50	50.00	370,103
03 Mar 20	46.75000 -2.00	50.50	46.25	49.50	636,186
02 Mar 20	48.75000 -0.75	50.50	47.75	50.00	404,336
28 Feb 20	49.50000 -3.75	51.50	46.75	50.75	624,990
27 Feb 20	53.25000 -1.75	54.00	52.75	53.75	356,766
26 Feb 20	55.00000 -1.00	56.75	53.50	55.25	425,275
25 Feb 20	56.00000 -2.00	59.00	55.50	58.75	274,085
24 Feb 20	58.00000 -1.00	58.25	57.25	57.50	221,433
21 Feb 20	59.00000 +0.00	59.50	58.50	59.25	269,866
20 Feb 20	59.00000 -0.75	61.25	59.00	61.25	273,668
19 Feb 20	59.75000 +0.75	60.75	59.00	60.50	882,740
18 Feb 20	59.00000 -2.00	62.25	58.50	62.25	754,990
14 Feb 20	61.00000 -7.00	66.25	60.25	66.00	1,122,068
13 Feb 20	68.00000 -0.25	69.50	67.25	68.50	211,840
12 Feb 20	68.25000 +1.75	68.50	66.75	67.00	256,100
11 Feb 20	66.50000 +0.50	67.25	65.50	65.75	111,752
10 Feb 20	66.00000 +0.75	66.25	65.25	65.50	152,340
07 Feb 20	65.25000 +0.00	65.50	64.25	64.50	156,528
06 Feb 20	65.25000 -1.00	66.50	65.00	66.00	127,631
05 Feb 20	66.25000 +1.50	66.25	64.88	65.25	121,996
04 Feb 20	64.75000 +1.75	64.75	63.50	63.50	139,146
03 Feb 20	63.00000 -1.75	65.25	63.00	65.00	257,419
31 Jan 20	64.75000 -1.25	65.75	64.25	65.25	392,932
30 Jan 20	66.00000 -0.25	66.25	65.38	66.00	176,966
29 Jan 20	66.25000 +0.50	66.50	66.00	66.25	173,258
28 Jan 20	65.75000 +0.50	66.50	65.50	65.50	253,221
27 Jan 20	65.25000 -1.75	65.25	64.50	65.25	209,710
24 Jan 20	67.00000 +0.25	67.50	66.25	67.00	201,514
23 Jan 20	66.75000 -0.25	67.25	65.75	66.50	125,603
22 Jan 20	67.00000 +0.50	67.25	66.25	67.00	171,722
21 Jan 20	66.50000 -0.25	67.25	66.00	67.00	109,116
17 Jan 20	66.75000 +1.50	67.00	65.50	66.25	93,431
16 Jan 20	65.25000 +1.50	65.50	64.25	64.50	257,758
15 Jan 20	63.75000 -1.00	65.50	63.25	65.50	186,864
14 Jan 20	64.75000 -0.50	66.00	64.00	65.75	117,093
13 Jan 20	65.25000 +0.00	66.25	65.00	66.00	119,525
10 Jan 20	65.25000 +0.50	66.25	65.00	65.50	134,781
09 Jan 20	64.75000 +0.50	65.00	64.25	64.50	174,137
08 Jan 20	64.25000 +0.50	64.50	63.75	63.75	48,676
07 Jan 20	63.75000 -0.25	64.75	63.50	64.25	126,308
06 Jan 20	64.00000 -0.25	64.75	63.25	64.00	151,602
03 Jan 20	64.25000 +0.50	64.25	62.75	63.25	49,964
02 Jan 20	63.75000 +0.50	64.50	63.25	63.50	95,747
31 Dec 19	63.25000 +0.25	63.25	62.75	62.75	97,138
30 Dec 19	63.00000 -0.25	63.75	62.75	62.75	91,328
27 Dec 19	63.25000 -1.25	65.50	62.50	64.75	189,675
26 Dec 19	64.50000 +0.25	65.00	63.50	64.75	81,997
24 Dec 19	64.25000 +0.50	64.25	62.75	63.50	65,769
23 Dec 19	63.75000 +0.25	64.25	63.00	63.75	133,369
20 Dec 19	63.50000 +0.00	64.25	62.25	63.25	343,730
19 Dec 19	63.50000 +2.00	64.00	61.25	62.00	168,190
18 Dec 19	61.50000 -0.75	62.50	61.25	62.50	309,961
17 Dec 19	62.25000 -0.50	62.75	62.00	62.25	241,687
16 Dec 19	62.75000 +0.25	63.25	62.25	62.75	298,117
13 Dec 19	62.50000 -1.00	64.75	62.50	63.75	206,889
12 Dec 19	63.50000 -0.25	64.75	63.00	63.75	225,742
11 Dec 19	63.75000 -0.25	64.50	62.25	64.00	255,162
10 Dec 19	64.00000 +0.50	64.50	63.00	63.50	89,033
09 Dec 19	63.50000 +1.00	63.75	62.50	63.00	140,877
06 Dec 19	62.50000 +0.00	63.00	62.00	62.75	690,474
05 Dec 19	62.50000 -1.00	64.00	62.50	64.00	737,945
04 Dec 19	63.50000 -1.00	65.50	63.00	65.00	304,671
03 Dec 19	64.50000 -2.00	66.00	63.75	66.00	275,131
02 Dec 19	66.50000 +0.50	67.00	65.50	66.25	321,161
29 Nov 19	66.00000 +0.25	66.25	65.00	66.00	98,159
27 Nov 19	65.75000 +0.25	67.00	64.50	66.75	1,001,097
26 Nov 19	65.50000 -0.50	67.50	64.75	66.75	901,020
25 Nov 19	66.00000 +4.50	66.00	62.50	62.50	685,903
22 Nov 19	61.50000 +0.50	61.50	59.50	59.75	1,707,422
21 Nov 19	61.00000 -0.25	61.25	59.75	61.00	111,187
20 Nov 19	61.25000 +1.25	62.00	59.00	59.50	290,340
19 Nov 19	60.00000 +0.50	60.00	58.50	59.00	138,489
18 Nov 19	59.50000 -1.00	60.50	59.00	60.25	208,481
15 Nov 19	60.50000 +0.00	61.13	60.00	60.75	53,670
14 Nov 19	60.50000 +0.00	61.25	60.00	60.50	45,823
13 Nov 19	60.50000 +0.25	60.75	59.75	60.00	95,808
12 Nov 19	60.25000 -1.50	62.25	59.50	62.25	192,112
11 Nov 19	61.75000 +0.75	61.75	59.75	60.25	194,705
08 Nov 19	61.00000 +2.00	61.00	58.75	59.25	219,790
07 Nov 19	59.00000 +0.25	59.00	58.25	58.75	559,067
06 Nov 19	58.75000 -1.25	60.75	58.50	60.00	147,354
05 Nov 19	60.00000 -0.50	61.00	59.00	61.00	476,584
04 Nov 19	60.50000 -2.00	63.25	60.00	61.25	169,927
01 Nov 19	62.50000 +2.50	63.50	60.00	60.50	194,900
31 Oct 19	60.00000 +0.25	61.50	59.50	60.00	106,213
30 Oct 19	59.75000 +0.75	60.50	58.75	59.25	176,652
29 Oct 19	59.00000 +0.00	59.75	58.50	59.00	74,652
28 Oct 19	59.00000 -1.75	61.25	58.75	61.00	138,646
25 Oct 19	60.75000 +1.50	62.25	59.50	60.00	76,069
24 Oct 19	59.25000 -2.50	61.50	59.00	61.00	199,212
23 Oct 19	61.75000 +1.50	62.00	59.75	60.25	114,870
22 Oct 19	60.25000 +1.75	60.50	58.75	59.25	218,153
21 Oct 19	58.50000 +0.75	59.25	57.75	58.00	156,068
18 Oct 19	57.75000 -2.50	59.75	57.00	59.50	328,694
17 Oct 19	60.25000 +0.75	60.50	59.75	60.00	68,345
16 Oct 19	59.50000 +1.75	60.00	57.75	57.75	237,737
15 Oct 19	57.75000 -0.25	59.25	57.25	58.50	588,078
14 Oct 19	58.00000 -2.75	60.50	57.50	60.00	247,817
11 Oct 19	60.75000 +0.25	61.75	60.50	61.25	104,520
10 Oct 19	60.50000 +1.00	61.00	59.75	60.75	65,641
09 Oct 19	59.50000 -1.00	60.50	59.50	60.50	52,236
08 Oct 19	60.50000 +1.00	60.75	59.00	59.25	294,575
07 Oct 19	59.50000 +0.50	60.25	59.00	59.00	184,428
04 Oct 19	59.00000 +0.25	59.50	58.25	58.75	39,236
03 Oct 19	58.75000 +0.00	59.00	57.50	58.50	396,938
02 Oct 19	58.75000 -0.50	59.00	57.75	58.75	260,126
01 Oct 19	59.25000 -0.75	60.50	59.00	60.25	274,908
30 Sep 19	60.00000 +0.00	60.50	59.25	60.25	514,394
27 Sep 19	60.00000 -0.75	61.00	59.25	61.00	81,339
26 Sep 19	60.75000 +0.25	62.50	60.25	60.50	173,744
25 Sep 19	60.50000 +0.00	61.25	58.75	60.00	79,327
24 Sep 19	60.50000 +1.25	61.00	59.00	59.00	54,049
23 Sep 19	59.25000 -1.00	60.25	59.00	60.25	276,663
20 Sep 19	60.25000 +0.25	60.75	59.00	60.25	710,554
19 Sep 19	60.00000 +0.00	61.75	60.00	60.50	147,791
18 Sep 19	60.00000 +1.50	61.75	58.25	58.50	583,439
17 Sep 19	58.50000 -1.25	61.75	56.75	59.25	616,372
16 Sep 19	59.75000 -2.00	60.75	58.75	60.75	471,600
13 Sep 19	61.75000 -0.50	63.00	61.00	62.25	123,813
12 Sep 19	62.25000 -1.50	63.75	61.75	63.50	107,187
11 Sep 19	63.75000 -0.50	64.25	61.75	64.25	192,571
10 Sep 19	64.25000 +0.75	64.50	62.50	63.75	118,459
09 Sep 19	63.50000 +0.25	63.75	62.25	63.00	99,485
06 Sep 19	63.25000 +0.75	63.75	62.50	63.75	123,912
05 Sep 19	62.50000 +0.00	63.50	61.75	63.00	107,302
04 Sep 19	62.50000 +0.25	63.50	61.75	62.25	409,316
03 Sep 19	62.25000 -3.00	65.50	61.50	65.00	316,403
30 Aug 19	65.25000 +1.00	65.75	64.00	64.25	292,757
29 Aug 19	64.25000 +0.75	64.75	62.75	64.25	278,844
28 Aug 19	63.50000 -0.25	64.75	62.75	63.25	129,771
27 Aug 19	63.75000 -1.00	67.00	63.00	64.25	172,221
26 Aug 19	64.75000 +1.00	65.75	63.75	64.75	205,226
23 Aug 19	63.75000 -3.75	67.75	63.75	67.50	115,318
22 Aug 19	67.50000 +1.25	67.75	66.00	66.50	85,786
21 Aug 19	66.25000 +0.50	67.75	65.75	66.50	280,563
20 Aug 19	65.75000 -1.25	67.75	65.75	66.75	66,485
19 Aug 19	67.00000 +1.75	67.00	65.50	65.75	339,537
16 Aug 19	65.25000 +0.25	65.63	64.25	64.75	418,479
15 Aug 19	65.00000 -0.50	65.75	63.00	65.75	80,100
14 Aug 19	65.50000 -1.75	67.25	65.50	67.00	85,012
13 Aug 19	67.25000 -2.25	68.25	65.75	67.00	128,108
12 Aug 19	69.50000 -1.00	70.00	68.25	69.75	63,697
09 Aug 19	70.50000 -1.00	72.75	69.00	72.00	348,537
08 Aug 19	71.50000 +0.00	73.25	71.25	71.75	69,697
07 Aug 19	71.50000 +0.50	72.00	70.00	70.50	691,208
06 Aug 19	71.00000 -0.50	72.00	69.25	71.75	129,313
05 Aug 19	71.50000 -1.00	71.75	70.25	71.50	98,892
02 Aug 19	72.50000 +2.25	74.00	68.75	69.25	126,078
01 Aug 19	70.25000 -8.00	78.25	70.25	78.25	189,915
31 Jul 19	78.25000 +2.75	78.75	75.75	76.00	186,217
30 Jul 19	75.50000 -2.50	78.50	75.00	77.50	51,455
29 Jul 19	78.00000 +0.00	78.75	77.25	78.25	100,617
26 Jul 19	78.00000 +1.50	78.75	77.00	77.25	255,258
25 Jul 19	76.50000 -1.25	78.25	76.00	78.00	147,072
24 Jul 19	77.75000 +1.00	78.00	76.00	77.00	175,889
23 Jul 19	76.75000 +1.25	77.50	74.75	75.00	156,485
22 Jul 19	75.50000 -0.25	76.25	75.00	76.00	98,872
19 Jul 19	75.75000 +0.00	76.50	75.00	75.75	105,070
18 Jul 19	75.75000 -1.75	76.50	74.75	76.50	148,125
17 Jul 19	77.50000 -1.00	79.25	76.50	78.50	135,952
16 Jul 19	78.50000 -1.00	79.50	78.00	79.50	130,232
15 Jul 19	79.50000 +0.25	80.25	78.25	79.50	104,941
12 Jul 19	79.25000 -0.75	80.75	78.75	79.75	154,840
11 Jul 19	80.00000 +0.25	82.00	78.75	81.50	340,971
10 Jul 19	79.75000 +2.25	80.00	76.00	77.75	424,218
09 Jul 19	77.50000 -0.25	79.25	76.50	79.00	403,615
08 Jul 19	77.75000 +4.75	78.50	72.50	73.00	420,631
05 Jul 19	73.00000 +2.25	74.75	69.75	70.25	465,335
03 Jul 19	70.75000 +2.50	70.75	68.75	69.25	75,284
02 Jul 19	68.25000 -1.50	69.75	67.50	69.75	154,313
01 Jul 19	69.75000 -0.25	71.25	69.00	71.25	92,720
28 Jun 19	70.00000 -1.00	70.75	69.50	70.50	189,368
27 Jun 19	71.00000 +0.75	71.50	70.50	70.75	347,342
26 Jun 19	70.25000 +1.50	71.50	68.50	68.50	641,854
25 Jun 19	68.75000 -1.50	69.75	68.25	69.00	274,594
24 Jun 19	70.25000 -1.00	71.50	69.00	71.50	336,082
21 Jun 19	71.25000 +3.00	71.50	68.00	68.25	611,263
20 Jun 19	68.25000 +0.50	68.38	66.25	67.00	417,848
19 Jun 19	67.75000 +1.00	67.75	65.00	66.50	524,016
18 Jun 19	66.75000 +2.50	67.00	63.50	65.00	357,449
17 Jun 19	64.25000 +3.25	64.50	61.75	62.50	737,965
14 Jun 19	61.00000 +1.25	61.50	59.25	60.00	255,269
13 Jun 19	59.75000 +0.75	60.50	58.50	59.00	173,928
12 Jun 19	59.00000 -0.25	59.50	58.00	59.00	183,375
11 Jun 19	59.25000 +0.00	60.25	59.00	59.25	630,448
10 Jun 19	59.25000 +0.25	59.25	58.00	58.50	62,674
07 Jun 19	59.00000 +1.00	59.25	57.00	58.00	168,909
06 Jun 19	58.00000 -0.50	59.75	57.75	58.25	123,895
05 Jun 19	58.50000 +0.00	59.00	58.25	58.50	66,295
04 Jun 19	58.50000 -0.25	59.50	58.25	59.50	35,045
03 Jun 19	58.75000 +1.25	59.75	57.25	57.25	128,446
31 May 19	57.50000 +0.00	57.50	56.50	57.50	100,798
30 May 19	57.50000 +0.25	59.50	56.50	58.50	125,170
29 May 19	57.25000 -1.00	58.50	56.75	58.00	180,120
28 May 19	58.25000 -1.25	59.75	58.00	59.50	95,502
24 May 19	59.50000 -0.75	60.25	59.00	60.00	170,151
23 May 19	60.25000 -1.25	61.75	60.00	61.00	189,583
22 May 19	61.50000 +0.00	62.12	61.00	61.75	95,665
21 May 19	61.50000 +0.75	62.25	61.00	61.75	94,486
20 May 19	60.75000 -2.00	62.75	60.75	62.00	167,063
17 May 19	62.75000 +0.50	63.25	60.50	61.00	443,967
16 May 19	62.25000 +2.75	62.25	59.50	59.50	494,408
15 May 19	59.50000 +0.25	59.50	59.00	59.25	198,901
14 May 19	59.25000 -0.25	60.00	59.25	59.50	167,501
13 May 19	59.50000 -1.25	60.00	59.25	59.50	121,308
10 May 19	60.75000 +1.25	61.00	59.00	59.50	197,209
09 May 19	59.50000 -0.50	59.75	58.25	59.25	113,506
08 May 19	60.00000 +1.00	60.00	58.75	59.00	111,034
07 May 19	59.00000 -0.50	60.25	58.00	59.25	151,282
06 May 19	59.50000 -1.00	60.25	57.25	59.75	132,229
03 May 19	60.50000 +0.75	60.75	59.50	59.75	73,709
02 May 19	59.75000 +1.25	60.25	58.50	58.75	170,985
01 May 19	58.50000 +0.00	58.75	57.75	58.25	97,240
30 Apr 19	58.50000 +0.50	58.75	57.25	58.00	368,889
29 Apr 19	58.00000 -1.00	59.00	57.50	59.00	163,963
26 Apr 19	59.00000 +0.25	59.00	58.25	58.50	615,075
25 Apr 19	58.75000 +0.75	59.00	57.25	58.50	434,880
24 Apr 19	58.00000 +0.25	58.75	57.00	57.50	192,028
23 Apr 19	57.75000 -0.75	58.75	57.00	58.75	261,458
22 Apr 19	58.50000 -0.50	59.00	57.75	58.75	70,158
18 Apr 19	59.00000 +2.00	59.00	56.50	57.25	379,841
17 Apr 19	57.00000 +0.75	57.25	56.00	56.00	751,772
16 Apr 19	56.25000 +2.00	56.50	54.25	54.50	546,245
15 Apr 19	54.25000 +0.00	55.00	54.00	55.00	842,953
12 Apr 19	54.25000 +0.75	54.50	53.75	54.00	603,902
11 Apr 19	53.50000 -0.50	54.25	53.00	53.75	1,270,816
10 Apr 19	54.00000 +0.25	54.75	53.75	54.25	112,762
09 Apr 19	53.75000 -1.00	55.25	53.75	54.50	379,858
08 Apr 19	54.75000 +0.50	54.75	54.00	54.75	120,634
05 Apr 19	54.25000 +0.75	54.75	53.75	53.75	276,878
04 Apr 19	53.50000 +0.25	53.75	53.25	53.50	124,803
03 Apr 19	53.25000 +0.50	53.75	52.75	53.50	148,143
02 Apr 19	52.75000 -0.25	53.75	52.50	53.50	192,582
01 Apr 19	53.00000 +0.75	53.50	52.25	53.50	240,086
29 Mar 19	52.25000 -0.25	53.50	51.75	53.00	229,760
28 Mar 19	52.50000 -1.25	54.25	52.00	54.00	615,580
27 Mar 19	53.75000 -5.00	55.25	53.00	54.25	2,112,750
26 Mar 19	58.75000 -1.00	59.75	57.75	59.50	118,225
25 Mar 19	59.75000 -2.00	62.25	58.50	61.75	240,098
22 Mar 19	61.75000 -1.25	63.50	61.50	63.00	144,073
21 Mar 19	63.00000 +0.25	63.25	62.25	62.75	81,094
20 Mar 19	62.75000 -1.50	64.25	62.75	64.25	184,237
19 Mar 19	64.25000 -0.50	65.00	63.75	64.75	108,706
18 Mar 19	64.75000 +2.50	64.75	63.00	63.00	217,242
15 Mar 19	62.25000 -1.00	63.75	61.50	62.25	453,184
14 Mar 19	63.25000 +1.00	63.25	62.25	62.25	150,261
13 Mar 19	62.25000 +0.00	62.75	62.00	62.50	115,583
12 Mar 19	62.25000 +1.25	62.50	61.50	61.75	130,083
11 Mar 19	61.00000 -0.25	63.50	60.00	63.00	175,505
08 Mar 19	61.25000 +2.00	61.75	59.75	60.00	93,365
07 Mar 19	59.25000 -3.25	61.00	58.50	60.50	101,848
06 Mar 19	62.50000 -1.00	65.25	62.00	64.25	113,768
05 Mar 19	63.50000 +0.25	64.25	63.00	63.50	123,255
04 Mar 19	63.25000 -0.25	63.50	62.88	63.25	91,688
01 Mar 19	63.50000 +0.75	63.50	62.75	63.25	74,995
28 Feb 19	62.75000 +0.00	63.25	61.75	63.25	51,561
27 Feb 19	62.75000 +1.50	63.00	61.25	61.50	78,659
26 Feb 19	61.25000 +0.25	62.75	61.00	62.50	86,508
25 Feb 19	61.00000 +0.75	63.50	59.75	63.50	127,714
22 Feb 19	60.25000 +0.75	61.62	59.75	60.00	93,085
21 Feb 19	59.50000 -2.50	62.50	58.88	62.00	83,444
20 Feb 19	62.00000 -1.00	63.50	61.75	62.75	48,947
19 Feb 19	63.00000 +0.00	63.50	62.50	63.25	38,221
15 Feb 19	63.00000 -1.00	64.25	62.25	64.25	61,343
14 Feb 19	64.00000 -0.25	64.75	63.50	64.25	50,023
13 Feb 19	64.25000 +0.00	64.75	63.25	64.75	67,317
12 Feb 19	64.25000 +1.00	64.50	63.25	63.50	36,658
11 Feb 19	63.25000 +0.00	63.25	62.25	63.25	42,138
08 Feb 19	63.25000 -0.75	65.50	62.75	63.75	57,858
07 Feb 19	64.00000 -2.25	65.50	63.25	65.25	82,230
06 Feb 19	66.25000 +1.25	66.75	64.75	65.00	60,424
05 Feb 19	65.00000 +0.75	66.25	64.25	64.25	88,266
04 Feb 19	64.25000 +1.00	64.25	63.00	63.75	114,244
01 Feb 19	63.25000 +0.00	64.00	62.75	63.50	190,916
31 Jan 19	63.25000 +1.50	63.75	62.00	62.00	81,174
30 Jan 19	61.75000 -0.25	62.50	61.00	62.25	72,445
29 Jan 19	62.00000 -0.25	63.50	61.75	62.00	80,920
28 Jan 19	62.25000 -1.00	63.50	61.50	62.75	83,932
25 Jan 19	63.25000 -0.75	64.50	62.25	64.25	54,066
24 Jan 19	64.00000 -0.25	64.50	63.00	64.50	72,021
23 Jan 19	64.25000 +0.25	64.50	63.50	64.00	56,485
22 Jan 19	64.00000 -0.75	65.75	63.13	64.50	64,016
18 Jan 19	64.75000 +0.25	65.50	63.75	64.75	36,350
17 Jan 19	64.50000 +0.50	64.50	63.50	63.75	68,075
16 Jan 19	64.00000 -0.75	65.00	63.25	64.50	67,503
15 Jan 19	64.75000 +1.00	65.50	63.75	63.75	47,779
14 Jan 19	63.75000 -2.00	65.50	63.25	65.50	54,415
11 Jan 19	65.75000 +1.75	66.00	63.25	63.75	47,116
10 Jan 19	64.00000 +1.25	64.75	61.25	62.50	58,607
09 Jan 19	62.75000 -1.00	65.75	62.50	64.00	92,463
08 Jan 19	63.75000 +0.75	64.25	63.00	63.00	58,938
07 Jan 19	63.00000 +0.50	64.00	61.75	62.50	60,916
04 Jan 19	62.50000 +1.25	62.50	60.50	61.75	72,524
03 Jan 19	61.25000 +0.00	62.00	59.25	61.50	65,700
02 Jan 19	61.25000 +2.75	61.62	58.00	58.00	55,059
31 Dec 18	58.50000 -0.25	60.00	57.75	59.25	46,353
28 Dec 18	58.75000 -0.25	59.75	58.00	58.75	45,401
27 Dec 18	59.00000 +0.00	60.25	57.25	58.75	81,894
26 Dec 18	59.00000 +3.75	59.25	55.00	56.25	124,649
24 Dec 18	55.25000 -0.25	56.25	54.25	54.75	46,479
21 Dec 18	55.50000 -1.50	57.75	55.00	57.00	274,664
20 Dec 18	57.00000 +0.00	58.50	56.50	57.75	253,420
19 Dec 18	57.00000 +0.00	59.50	56.50	57.00	268,924
18 Dec 18	57.00000 +0.00	58.75	56.50	58.25	230,335
17 Dec 18	57.00000 -3.00	60.50	57.00	60.25	621,403
14 Dec 18	60.00000 -1.50	64.25	58.75	63.50	228,080
13 Dec 18	61.50000 -1.25	63.75	61.50	63.75	72,274
12 Dec 18	62.75000 +0.50	63.50	61.75	62.25	79,785
11 Dec 18	62.25000 +0.50	64.75	62.00	62.75	115,003
10 Dec 18	61.75000 -1.00	62.25	61.00	62.25	88,746
07 Dec 18	62.75000 -0.75	66.50	62.75	64.50	120,710
06 Dec 18	63.50000 -2.25	66.00	63.00	65.00	132,871
04 Dec 18	65.75000 -2.75	68.75	65.25	68.25	68,754
03 Dec 18	68.50000 +0.50	68.75	67.25	68.75	67,666
30 Nov 18	68.00000 +0.75	68.75	66.50	68.00	68,416
29 Nov 18	67.25000 +3.00	69.25	64.25	64.25	135,682
28 Nov 18	64.25000 -2.00	67.00	63.50	66.75	124,278
27 Nov 18	66.25000 -1.25	67.50	64.50	66.50	89,690
26 Nov 18	67.50000 -1.25	70.00	67.25	68.50	161,141
23 Nov 18	68.75000 -1.50	70.25	68.75	70.25	43,233
21 Nov 18	70.25000 +1.00	70.75	68.75	69.25	66,927
20 Nov 18	69.25000 -0.50	69.75	68.50	69.25	60,796
19 Nov 18	69.75000 -0.75	70.75	69.50	70.25	65,557
16 Nov 18	70.50000 -0.25	71.00	70.00	70.75	31,840
15 Nov 18	70.75000 +1.00	71.75	69.75	70.00	64,627
14 Nov 18	69.75000 -0.75	71.50	69.25	70.00	66,831
13 Nov 18	70.50000 +1.75	71.00	68.75	69.25	91,160
12 Nov 18	68.75000 -1.75	71.75	68.25	70.75	102,483
09 Nov 18	70.50000 -2.00	71.25	67.75	71.25	127,117
08 Nov 18	72.50000 +0.00	74.25	71.75	73.00	48,009
07 Nov 18	72.50000 +1.50	73.00	70.00	72.00	218,635
06 Nov 18	71.00000 -0.75	71.75	70.25	71.25	45,947
05 Nov 18	71.75000 +0.00	72.75	71.00	71.25	38,158
02 Nov 18	71.75000 -0.75	73.25	70.75	70.75	71,080
01 Nov 18	72.50000 +2.25	73.00	70.50	70.50	161,274
31 Oct 18	70.25000 -1.00	72.50	70.00	71.50	78,225
30 Oct 18	71.25000 +1.00	71.75	69.25	70.25	75,435
29 Oct 18	70.25000 -0.75	72.75	70.00	71.50	52,752
26 Oct 18	71.00000 -1.50	74.50	70.25	74.25	59,711
25 Oct 18	72.50000 -0.25	73.00	71.50	72.50	52,228
24 Oct 18	72.75000 -0.50	73.75	72.75	73.75	80,692
23 Oct 18	73.25000 +1.25	73.25	70.75	71.50	96,498
22 Oct 18	72.00000 -1.00	73.50	72.00	73.00	33,075
19 Oct 18	73.00000 -0.50	73.25	71.75	72.50	53,280
18 Oct 18	73.50000 +0.25	73.75	71.50	72.75	88,660
17 Oct 18	73.25000 +2.50	73.75	70.75	71.00	153,196
16 Oct 18	70.75000 +1.00	72.00	70.50	70.50	153,185
15 Oct 18	69.75000 +1.00	71.25	68.75	69.00	89,358
12 Oct 18	68.75000 -0.50	70.50	67.25	68.50	187,367
11 Oct 18	69.25000 -0.75	70.50	69.00	70.50	182,614
10 Oct 18	70.00000 -1.00	72.25	69.50	71.00	110,424
09 Oct 18	71.00000 -0.75	72.50	70.75	71.50	34,119
08 Oct 18	71.75000 -0.75	73.25	71.25	72.25	76,082
05 Oct 18	72.50000 +0.25	73.25	71.50	72.75	150,523
04 Oct 18	72.25000 +0.50	72.75	70.75	72.00	127,101
03 Oct 18	71.75000 -1.00	73.25	71.25	72.75	114,484
02 Oct 18	72.75000 +0.75	73.50	72.25	72.50	230,084
01 Oct 18	72.00000 -0.50	72.75	71.25	72.50	88,011
28 Sep 18	72.50000 -1.00	74.00	72.25	73.50	137,543
27 Sep 18	73.50000 +1.00	73.75	72.50	72.75	47,887
26 Sep 18	72.50000 -0.25	73.75	72.25	73.00	74,450
25 Sep 18	72.75000 +0.00	73.50	72.00	72.50	75,086
24 Sep 18	72.75000 +0.00	73.75	72.50	72.75	52,457
21 Sep 18	72.75000 +1.50	74.00	71.00	71.25	325,406
20 Sep 18	71.25000 +0.00	72.25	70.50	71.75	81,107
19 Sep 18	71.25000 -1.50	72.75	69.75	72.00	51,392
18 Sep 18	72.75000 +1.50	73.25	71.00	71.00	52,479
17 Sep 18	71.25000 +0.75	72.75	69.75	69.75	133,743
14 Sep 18	70.50000 -1.00	72.25	69.25	71.75	39,756
13 Sep 18	71.50000 +0.25	73.00	70.75	72.00	64,160
12 Sep 18	71.25000 +2.25	71.75	69.25	69.25	38,762
11 Sep 18	69.00000 -0.50	70.63	67.25	69.50	103,666
10 Sep 18	69.50000 -1.50	72.75	69.50	69.75	87,109
07 Sep 18	71.00000 -1.25	72.25	70.50	72.25	44,153
06 Sep 18	72.25000 -0.75	74.00	70.00	73.50	82,300
05 Sep 18	73.00000 +1.25	73.50	69.25	71.25	92,640
04 Sep 18	71.75000 -0.75	72.75	71.25	72.75	131,176
31 Aug 18	72.50000 +0.50	72.75	71.25	71.50	127,977
30 Aug 18	72.00000 +0.50	72.50	71.25	71.50	64,046
29 Aug 18	71.50000 +1.25	72.25	70.00	70.50	45,492
28 Aug 18	70.25000 -1.00	71.75	69.75	71.25	117,297
27 Aug 18	71.25000 +2.75	72.75	68.75	68.75	212,266
24 Aug 18	68.50000 -1.00	69.75	68.00	69.75	68,903
23 Aug 18	69.50000 +0.50	70.00	68.25	68.25	159,656
22 Aug 18	69.00000 -0.50	70.25	68.75	69.25	69,473
21 Aug 18	69.50000 +0.25	70.25	68.75	69.25	64,476
20 Aug 18	69.25000 -0.25	71.50	69.00	70.75	80,609
17 Aug 18	69.50000 +1.50	69.75	67.25	67.75	68,116
16 Aug 18	68.00000 +0.75	70.00	67.50	67.75	47,333
15 Aug 18	67.25000 +0.00	68.75	66.25	66.25	111,597
14 Aug 18	67.25000 +1.00	68.25	66.25	66.50	68,033
13 Aug 18	66.25000 -3.75	69.25	66.25	67.50	120,649
10 Aug 18	70.00000 -2.25	72.00	68.00	71.50	160,976
09 Aug 18	72.25000 -1.25	73.50	71.75	72.50	116,825
08 Aug 18	73.50000 -1.50	75.00	72.75	74.25	90,875
07 Aug 18	75.00000 +0.25	75.25	74.25	75.25	76,309
06 Aug 18	74.75000 -0.25	76.25	74.75	75.00	58,903
03 Aug 18	75.00000 -0.25	76.00	74.75	75.50	48,996
02 Aug 18	75.25000 -0.75	77.25	74.50	75.00	143,189
01 Aug 18	76.00000 +0.25	76.50	75.25	75.50	69,577
31 Jul 18	75.75000 -0.25	77.00	75.00	76.25	121,928
30 Jul 18	76.00000 +0.50	76.25	74.50	75.75	108,835
27 Jul 18	75.50000 +0.25	75.75	74.50	75.50	129,481
26 Jul 18	75.25000 -1.25	76.25	74.50	76.25	119,738
25 Jul 18	76.50000 +0.25	77.00	74.50	76.00	74,438
24 Jul 18	76.25000 +1.25	76.25	73.75	74.75	90,209
23 Jul 18	75.00000 +0.50	75.50	74.50	74.50	104,076
20 Jul 18	74.50000 -1.25	76.25	73.00	76.25	137,165
19 Jul 18	75.75000 -1.00	77.25	75.25	76.25	91,024
18 Jul 18	76.75000 -1.25	78.75	75.25	78.25	58,166
17 Jul 18	78.00000 +1.75	78.50	75.75	75.75	94,217
16 Jul 18	76.25000 +0.25	77.25	75.00	76.75	93,014
13 Jul 18	76.00000 -0.25	76.25	74.75	76.25	64,777
12 Jul 18	76.25000 +0.50	76.50	74.50	75.25	85,493
11 Jul 18	75.75000 -1.25	77.00	74.50	76.25	114,622
10 Jul 18	77.00000 +0.25	77.50	76.25	76.75	104,577
09 Jul 18	76.75000 -0.50	78.25	76.25	77.25	155,033
06 Jul 18	77.25000 +1.50	78.50	74.25	75.75	269,108
05 Jul 18	75.75000 +8.00	76.00	69.00	69.25	631,361
03 Jul 18	67.75000 +8.00	75.00	67.00	72.50	934,072
02 Jul 18	59.75000 +0.25	60.25	58.50	59.75	48,388
29 Jun 18	59.50000 +0.00	60.50	58.75	60.00	103,979
28 Jun 18	59.50000 +0.75	59.75	58.75	59.00	91,491
27 Jun 18	58.75000 -0.25	60.50	58.75	59.00	79,260
26 Jun 18	59.00000 +0.25	59.25	57.50	59.00	76,320
25 Jun 18	58.75000 +1.25	60.00	57.00	57.00	153,634
22 Jun 18	57.50000 +0.50	58.00	56.50	57.50	114,239
21 Jun 18	57.00000 -0.75	57.75	55.75	57.00	132,785
20 Jun 18	57.75000 -1.50	59.75	57.75	59.50	77,734
19 Jun 18	59.25000 -0.25	59.50	57.00	59.00	137,239
18 Jun 18	59.50000 -2.25	61.25	58.75	61.25	56,296
15 Jun 18	61.75000 +2.25	62.00	58.75	60.00	138,839
14 Jun 18	59.50000 -0.50	60.25	55.25	59.75	162,486
13 Jun 18	60.00000 +0.75	61.50	59.00	59.25	179,718
12 Jun 18	59.25000 +2.00	59.50	56.75	57.75	118,741
11 Jun 18	57.25000 +1.25	58.25	56.25	56.25	96,832
08 Jun 18	56.00000 -2.00	58.75	55.25	58.50	122,076
07 Jun 18	58.00000 -0.25	58.75	57.50	58.00	116,964
06 Jun 18	58.25000 -0.25	59.00	57.50	58.75	149,569
05 Jun 18	58.50000 -1.50	60.25	58.00	59.50	136,265
04 Jun 18	60.00000 +0.25	60.75	59.25	60.25	85,404
01 Jun 18	59.75000 +0.00	61.75	59.25	60.00	141,145
31 May 18	59.75000 -0.25	60.00	58.75	60.00	193,533
30 May 18	60.00000 +1.00	60.00	58.25	58.75	121,393
29 May 18	59.00000 -4.50	63.00	58.50	62.75	270,105
25 May 18	63.50000 -0.50	64.00	63.25	64.00	74,846
24 May 18	64.00000 -0.25	64.50	63.00	64.25	68,672
23 May 18	64.25000 -0.75	65.25	63.75	65.00	92,910
22 May 18	65.00000 -0.50	66.25	64.75	66.00	96,128
21 May 18	65.50000 +0.25	67.25	65.50	65.50	145,904
18 May 18	65.25000 -1.75	68.25	65.00	67.50	133,936
17 May 18	67.00000 -0.25	68.00	66.75	67.00	93,550
16 May 18	67.25000 -0.75	68.00	66.25	67.50	170,793
15 May 18	68.00000 +0.50	69.25	67.50	67.50	304,625
14 May 18	67.50000 +0.25	70.00	66.50	68.00	430,852
11 May 18	67.25000 +0.25	67.75	66.00	67.00	119,047
10 May 18	67.00000 +1.50	67.25	65.25	65.50	45,659
09 May 18	65.50000 +0.50	67.00	64.50	65.25	43,893
08 May 18	65.00000 -2.00	66.75	64.25	66.75	149,145
07 May 18	67.00000 -0.25	68.50	67.00	67.50	66,256
04 May 18	67.25000 +0.50	67.75	66.00	66.25	72,318
03 May 18	66.75000 -0.25	68.25	66.25	67.75	107,739
02 May 18	67.00000 +0.00	68.00	66.00	67.00	68,328
01 May 18	67.00000 -1.75	68.50	65.00	68.25	109,208
30 Apr 18	68.75000 +2.25	69.00	64.00	66.75	451,237
27 Apr 18	66.50000 -1.25	67.75	66.00	67.75	91,926
26 Apr 18	67.75000 +0.25	68.00	66.75	67.50	296,531
25 Apr 18	67.50000 +2.50	67.75	63.00	65.25	344,435
24 Apr 18	65.00000 -0.25	66.50	64.75	65.50	81,817
23 Apr 18	65.25000 -3.50	68.75	65.25	68.50	99,557
20 Apr 18	68.75000 +2.25	69.00	65.75	66.50	400,149
19 Apr 18	66.50000 +3.25	66.75	63.25	64.00	637,395
18 Apr 18	63.25000 +4.50	63.75	59.75	60.75	489,625
17 Apr 18	58.75000 +1.25	59.25	57.50	57.50	638,367
16 Apr 18	57.50000 +0.75	58.00	57.00	57.50	290,113
13 Apr 18	56.75000 +0.25	59.25	55.50	56.50	326,208
12 Apr 18	56.50000 -1.00	59.50	56.25	58.00	246,610
11 Apr 18	57.50000 -1.25	61.00	57.25	61.00	422,757
10 Apr 18	58.75000 +3.75	60.75	56.00	57.50	777,249
09 Apr 18	55.00000 -12.00	63.00	55.00	62.50	798,617
06 Apr 18	67.00000 +0.00	68.75	66.75	67.50	200,851
05 Apr 18	67.00000 -0.25	68.25	66.25	67.50	241,121
04 Apr 18	67.25000 +0.25	68.00	66.50	66.75	148,279
03 Apr 18	67.00000 +1.25	67.75	65.50	66.25	132,679
02 Apr 18	65.75000 -0.25	67.50	64.00	65.75	174,441
29 Mar 18	66.00000 +1.00	66.50	64.75	64.75	98,166
28 Mar 18	65.00000 -0.25	66.25	64.25	65.50	117,143
27 Mar 18	65.25000 -1.00	67.25	65.25	65.50	142,264
26 Mar 18	66.25000 +0.50	67.25	65.25	66.50	125,808
23 Mar 18	65.75000 -1.00	67.75	65.75	67.00	190,065
22 Mar 18	66.75000 -1.75	69.00	66.25	68.75	238,804
21 Mar 18	68.50000 +4.75	68.75	65.00	65.00	311,254
20 Mar 18	63.75000 -0.25	64.75	62.75	64.00	330,932
19 Mar 18	64.00000 -2.50	67.75	64.00	67.50	352,666
16 Mar 18	66.50000 +0.25	67.50	66.00	66.50	212,096
15 Mar 18	66.25000 -0.75	67.50	65.25	67.50	130,557
14 Mar 18	67.00000 -0.50	69.00	66.75	68.00	151,659
13 Mar 18	67.50000 +1.25	67.75	65.25	67.50	176,754
12 Mar 18	66.25000 -0.50	67.75	65.25	67.50	306,918
09 Mar 18	66.75000 -1.75	69.50	65.25	68.75	303,460
08 Mar 18	68.50000 +0.75	69.00	65.25	68.00	557,106
07 Mar 18	67.75000 -3.75	72.50	67.50	72.50	260,875
06 Mar 18	71.50000 -1.50	74.25	70.75	73.00	256,690
05 Mar 18	73.00000 +1.25	75.25	72.50	74.50	303,201
02 Mar 18	71.75000 -3.75	73.25	71.25	71.75	250,609
01 Mar 18	75.50000 +3.25	76.75	72.50	75.25	353,115
28 Feb 18	72.25000 -2.00	75.25	71.25	75.00	481,249
27 Feb 18	74.25000 -2.75	78.50	74.00	77.75	361,268
26 Feb 18	77.00000 -0.25	79.50	75.00	78.75	585,958
23 Feb 18	77.25000 +0.50	79.50	71.75	78.50	1,030,407
22 Feb 18	76.75000 -12.75	90.00	76.25	89.75	1,049,393
21 Feb 18	89.50000 -0.50	90.88	89.00	90.00	105,158
20 Feb 18	90.00000 +1.00	91.50	89.00	89.00	180,353
16 Feb 18	89.00000 +0.00	90.00	88.75	88.75	70,950
15 Feb 18	89.00000 +0.25	90.75	88.50	88.75	139,911
14 Feb 18	88.75000 -0.75	90.00	88.50	89.25	86,629
13 Feb 18	89.50000 -0.75	90.50	87.75	89.75	198,607
12 Feb 18	90.25000 +4.75	91.25	85.75	85.75	229,726
09 Feb 18	85.50000 -1.25	87.50	83.50	87.25	332,958
08 Feb 18	86.75000 -4.00	91.25	86.50	90.25	192,771
07 Feb 18	90.75000 -2.25	94.50	90.75	92.50	144,600
06 Feb 18	93.00000 +0.50	93.75	90.25	91.75	179,999
05 Feb 18	92.50000 +1.25	93.50	90.50	91.00	266,296
02 Feb 18	91.25000 -3.25	94.75	91.00	94.00	199,443
01 Feb 18	94.50000 -0.50	95.50	94.25	95.00	142,609
31 Jan 18	95.00000 +0.00	96.75	94.75	94.75	106,866
30 Jan 18	95.00000 -1.50	96.75	94.25	96.50	156,682
29 Jan 18	96.50000 -1.00	97.75	96.25	97.25	103,519
26 Jan 18	97.50000 -0.25	98.50	97.00	97.75	96,648
25 Jan 18	97.75000 -1.00	99.75	97.75	98.75	145,549
24 Jan 18	98.75000 +0.50	99.25	98.25	98.75	139,354
23 Jan 18	98.25000 -0.25	98.75	97.50	98.50	324,937
22 Jan 18	98.50000 +1.75	98.50	97.25	98.25	164,199
19 Jan 18	96.75000 -0.50	97.50	96.25	96.75	93,116
18 Jan 18	97.25000 -1.50	98.50	96.75	98.00	156,919
17 Jan 18	98.75000 +0.75	99.00	97.25	98.00	102,709
16 Jan 18	98.00000 +0.00	99.50	98.00	98.25	164,827
12 Jan 18	98.00000 +0.75	99.00	97.00	97.00	92,710
11 Jan 18	97.25000 +1.50	98.75	95.25	95.25	139,424
10 Jan 18	95.75000 -1.50	97.50	95.50	97.00	131,410
09 Jan 18	97.25000 -2.25	100.25	97.00	100.00	144,943
08 Jan 18	99.50000 -0.75	101.25	98.75	100.50	83,660
05 Jan 18	100.25001 +0.25	101.25	99.50	100.50	82,268
04 Jan 18	100.00000 +0.25	102.75	99.50	100.25	130,331
03 Jan 18	99.75000 +2.25	100.00	97.75	97.75	155,547
02 Jan 18	97.50000 +1.50	97.75	96.50	96.75	54,155
29 Dec 17	96.00000 -1.00	97.50	96.00	97.25	28,863
28 Dec 17	97.00000 +1.50	97.25	94.75	94.75	129,500
27 Dec 17	95.50000 -0.75	97.25	95.00	96.75	50,498
26 Dec 17	96.25000 +0.75	97.00	95.75	96.00	37,897
22 Dec 17	95.50000 +1.25	96.50	94.00	95.00	73,604
21 Dec 17	94.25000 -1.25	96.25	94.00	96.00	93,688
20 Dec 17	95.50000 -2.00	99.75	94.50	98.25	155,461
19 Dec 17	97.50000 +1.25	98.25	95.00	95.50	130,625
18 Dec 17	96.25000 +0.00	98.00	96.00	97.00	132,912
15 Dec 17	96.25000 -1.50	98.50	96.00	98.25	178,471
14 Dec 17	97.75000 -0.25	99.00	97.50	97.50	97,588
13 Dec 17	98.00000 +1.00	98.25	95.25	97.00	110,313
12 Dec 17	97.00000 +1.50	99.00	95.50	96.00	157,560
11 Dec 17	95.50000 +1.75	96.75	94.25	94.25	115,539
08 Dec 17	93.75000 -1.50	95.75	93.75	95.50	138,928
07 Dec 17	95.25000 -1.00	96.25	95.00	96.25	100,067
06 Dec 17	96.25000 -1.75	98.50	95.75	98.00	96,094
05 Dec 17	98.00000 -0.50	99.00	97.13	98.75	114,344
04 Dec 17	98.50000 -1.75	101.25	98.00	100.75	93,151
01 Dec 17	100.25001 -0.75	101.25	99.25	100.75	174,497
30 Nov 17	101.00000 -2.25	103.25	100.25	103.25	179,849
29 Nov 17	103.25000 +0.25	103.25	101.00	101.50	219,911
28 Nov 17	103.00000 -0.25	103.50	102.25	103.25	161,961
27 Nov 17	103.25000 +0.25	103.50	101.75	101.75	171,482
24 Nov 17	103.00000 +1.75	103.25	100.75	101.00	168,432
22 Nov 17	101.25001 +1.25	101.50	99.75	101.50	220,402
21 Nov 17	100.00000 +1.50	100.75	97.00	97.00	196,105
20 Nov 17	98.50000 +1.25	99.25	96.75	97.75	240,656
17 Nov 17	97.25000 +3.50	97.75	93.75	93.75	175,911
16 Nov 17	93.75000 -1.75	96.00	93.75	95.75	130,543
15 Nov 17	95.50000 +0.75	95.75	93.50	95.00	122,618
14 Nov 17	94.75000 +1.75	95.25	92.50	92.50	176,724
13 Nov 17	93.00000 +0.00	93.50	92.50	93.50	98,362
10 Nov 17	93.00000 -1.75	95.00	92.50	94.75	183,519
09 Nov 17	94.75000 -0.50	98.25	93.88	97.75	181,260
08 Nov 17	95.25000 +0.75	96.25	93.88	95.00	159,468
07 Nov 17	94.50000 +1.00	95.25	93.25	95.00	225,661
06 Nov 17	93.50000 -1.75	96.00	92.25	95.50	218,597
03 Nov 17	95.25000 -0.25	96.75	95.00	96.00	117,251
02 Nov 17	95.50000 -2.75	98.31	95.25	97.50	157,955
01 Nov 17	98.25000 +0.50	99.00	97.25	98.25	176,201
31 Oct 17	97.75000 +1.50	97.75	95.50	96.75	136,697
30 Oct 17	96.25000 -1.75	98.88	96.25	98.75	125,095
27 Oct 17	98.00000 +1.00	99.25	96.00	97.50	78,538
26 Oct 17	97.00000 +0.75	98.50	95.25	96.75	126,911
25 Oct 17	96.25000 -1.50	98.75	96.00	97.75	165,190
24 Oct 17	97.75000 +0.00	98.75	97.13	98.50	136,724
23 Oct 17	97.75000 -2.25	100.25	97.50	100.25	78,708
20 Oct 17	100.00000 -0.50	101.25	99.25	100.50	118,123
19 Oct 17	100.50000 -0.50	101.00	99.13	100.75	255,150
18 Oct 17	101.00000 +0.50	101.25	98.50	101.00	204,745
17 Oct 17	100.50000 -0.25	101.00	97.50	100.00	112,006
16 Oct 17	100.75001 +0.50	101.25	100.00	100.00	102,152
13 Oct 17	100.25001 +1.75	100.63	98.75	98.75	119,072
12 Oct 17	98.50000 -0.75	101.00	98.00	100.00	213,537
11 Oct 17	99.25000 +3.25	100.13	96.25	96.25	322,455
10 Oct 17	96.00000 -2.50	99.50	96.00	99.00	237,887
09 Oct 17	98.50000 -0.50	99.50	97.75	99.50	208,040
06 Oct 17	99.00000 -0.75	100.00	97.75	100.00	267,526
05 Oct 17	99.75000 -0.50	101.50	99.50	101.00	261,865
04 Oct 17	100.25001 -3.25	103.25	99.75	103.00	244,962
03 Oct 17	103.50000 -0.50	105.00	103.25	104.50	90,053
02 Oct 17	103.99999 -0.50	105.75	103.25	104.50	266,372
29 Sep 17	104.49999 +2.00	104.75	103.00	103.50	190,971
28 Sep 17	102.50000 -0.25	104.00	102.00	102.50	157,171
27 Sep 17	102.75000 -1.25	105.00	102.50	104.50	138,434
26 Sep 17	103.99999 +1.25	104.75	102.75	102.75	158,523
25 Sep 17	102.75000 +0.25	104.50	102.00	102.25	88,787
22 Sep 17	102.50000 -1.50	105.00	102.00	104.50	275,779
21 Sep 17	103.99999 -0.50	107.50	103.00	107.25	1,465,134
20 Sep 17	104.49999 -0.75	106.00	103.75	106.00	108,043
19 Sep 17	105.25000 +0.25	106.25	104.50	105.25	147,970
18 Sep 17	104.99999 -4.00	109.25	104.50	108.50	128,027
15 Sep 17	109.00000 -1.00	110.00	107.25	109.50	315,423
14 Sep 17	110.00000 +2.50	111.75	106.50	107.50	288,601
13 Sep 17	107.50001 +2.50	108.00	104.75	105.75	149,025
12 Sep 17	104.99999 +0.00	106.25	104.25	106.25	65,417
11 Sep 17	104.99999 +0.50	106.50	104.50	105.00	41,032
08 Sep 17	104.49999 -1.50	106.00	103.50	105.75	36,507
07 Sep 17	105.99999 +1.50	106.75	104.75	105.00	55,720
06 Sep 17	104.49999 +1.25	105.50	103.75	103.75	51,596
05 Sep 17	103.25000 -1.50	105.00	102.75	104.25	45,706
01 Sep 17	104.75000 -0.75	106.75	104.00	105.25	51,674
31 Aug 17	105.49999 +1.25	105.75	103.75	103.75	109,531
30 Aug 17	104.25000 -0.50	107.25	103.50	107.25	100,092
29 Aug 17	104.75000 +0.75	105.50	103.00	103.00	49,783
28 Aug 17	103.99999 +1.25	104.50	101.50	101.50	53,429
25 Aug 17	102.75000 +0.75	103.25	102.25	103.25	71,657
24 Aug 17	102.00000 +0.50	102.75	101.13	102.50	64,753
23 Aug 17	101.50000 +1.25	101.75	100.00	100.00	52,013
22 Aug 17	100.25001 +0.50	101.25	100.13	100.75	19,827
21 Aug 17	99.75000 +0.75	100.75	99.00	99.00	40,212
18 Aug 17	99.00000 -0.75	100.63	99.00	100.00	64,470
17 Aug 17	99.75000 -1.75	101.87	99.50	101.75	66,410
16 Aug 17	101.50000 +2.00	102.00	99.75	100.25	58,560
15 Aug 17	99.50000 +0.25	100.75	98.50	99.25	65,666
14 Aug 17	99.25000 +0.00	102.25	99.00	101.00	81,669
11 Aug 17	99.25000 +0.25	99.63	97.50	98.75	72,415
10 Aug 17	99.00000 -3.00	102.25	98.75	99.50	101,442
09 Aug 17	102.00000 -2.00	104.50	101.50	103.50	80,376
08 Aug 17	103.99999 +0.00	105.25	103.75	104.50	110,292
07 Aug 17	103.99999 -0.50	105.75	103.38	104.50	90,635
04 Aug 17	104.49999 -0.25	105.13	103.25	103.75	105,599
03 Aug 17	104.75000 +3.00	105.75	103.00	103.00	160,478
02 Aug 17	101.75001 +0.25	103.25	100.50	100.50	137,035
01 Aug 17	101.50000 -0.75	103.63	101.25	101.75	63,370
31 Jul 17	102.25001 -1.00	103.00	100.25	102.50	127,174
28 Jul 17	103.25000 +0.75	103.25	101.25	101.50	73,659
27 Jul 17	102.50000 -0.25	104.00	100.75	102.50	95,310
26 Jul 17	102.75000 +2.00	103.50	101.75	102.50	164,346
25 Jul 17	100.75001 +0.50	101.50	100.50	100.50	39,671
24 Jul 17	100.25001 +0.25	100.25	99.75	100.00	48,810
21 Jul 17	100.00000 -0.25	100.75	98.75	100.75	50,493
20 Jul 17	100.25001 +1.50	101.00	98.50	99.00	135,118
19 Jul 17	98.75000 +0.25	99.50	97.00	97.25	109,951
18 Jul 17	98.50000 -0.50	99.25	98.00	99.25	82,258
17 Jul 17	99.00000 -0.25	100.25	98.75	100.00	72,450
14 Jul 17	99.25000 +0.25	100.13	99.00	99.75	101,748
13 Jul 17	99.00000 -0.75	100.25	97.50	100.00	767,004
12 Jul 17	99.75000 +1.00	101.50	99.50	99.75	152,600
11 Jul 17	98.75000 -0.25	99.75	98.25	99.25	78,956
10 Jul 17	99.00000 +1.00	99.50	97.75	98.00	29,302
07 Jul 17	98.00000 +0.25	98.75	97.38	98.25	53,857
06 Jul 17	97.75000 +0.50	98.75	96.25	96.25	44,855
05 Jul 17	97.25000 -0.75	98.50	96.50	97.00	61,349
03 Jul 17	98.00000 +0.25	99.50	97.75	97.75	16,727
30 Jun 17	97.75000 +0.75	98.75	97.00	97.00	215,934
29 Jun 17	97.00000 -1.50	98.75	96.25	98.75	166,471
28 Jun 17	98.50000 +1.75	99.50	96.25	97.25	203,238
27 Jun 17	96.75000 +0.75	97.75	95.50	97.75	146,278
26 Jun 17	96.00000 +1.50	97.25	94.25	94.25	145,746
23 Jun 17	94.50000 +2.50	94.50	91.75	92.25	181,543
22 Jun 17	92.00000 -0.75	94.25	91.75	92.50	173,378
21 Jun 17	92.75000 -0.75	94.00	91.75	94.00	103,585
20 Jun 17	93.50000 -1.50	98.50	93.13	98.25	151,759
19 Jun 17	95.00000 +0.75	96.00	93.88	94.50	166,962
16 Jun 17	94.25000 -0.25	97.00	93.25	94.50	436,358
15 Jun 17	94.50000 -0.25	95.75	93.75	94.00	94,544
14 Jun 17	94.75000 -2.00	97.00	94.50	96.50	73,356
13 Jun 17	96.75000 +0.00	99.50	96.00	97.50	73,754
12 Jun 17	96.75000 +3.00	98.25	94.28	94.50	126,888
09 Jun 17	93.75000 +0.50	94.25	92.75	93.75	88,644
08 Jun 17	93.25000 -2.50	95.75	92.75	95.00	156,270
07 Jun 17	95.75000 -0.25	96.50	95.25	96.00	51,869
06 Jun 17	96.00000 -0.50	97.00	95.75	96.00	25,254
05 Jun 17	96.50000 -0.25	97.50	96.00	97.00	31,916
02 Jun 17	96.75000 +0.00	97.38	95.50	97.25	60,232
01 Jun 17	96.75000 -0.25	97.88	95.50	97.00	111,156
31 May 17	97.00000 -0.50	98.00	95.25	97.50	96,899
30 May 17	97.50000 +1.00	97.50	95.75	96.25	71,724
26 May 17	96.50000 +0.50	97.25	95.63	96.00	41,001
25 May 17	96.00000 -0.75	98.75	96.00	96.50	37,130
24 May 17	96.75000 -0.50	97.50	96.25	97.50	49,450
23 May 17	97.25000 -1.00	99.75	97.25	97.75	39,064
22 May 17	98.25000 -0.25	99.50	96.50	98.50	53,559
19 May 17	98.50000 +2.50	99.25	97.00	97.25	52,942
18 May 17	96.00000 -1.75	97.75	95.75	97.50	140,704
17 May 17	97.75000 -2.00	100.00	97.50	97.50	109,805
16 May 17	99.75000 -2.00	102.50	99.50	101.25	154,336
15 May 17	101.75001 -1.25	103.50	101.75	103.25	63,823
12 May 17	103.00000 +1.00	104.13	101.75	101.75	71,519
11 May 17	102.00000 -1.75	106.25	101.00	106.25	100,823
10 May 17	103.75000 -0.50	105.25	103.25	104.50	131,302
09 May 17	104.25000 +2.00	104.25	101.50	102.75	79,304
08 May 17	102.25001 +0.75	104.75	101.50	104.75	113,345
05 May 17	101.50000 +0.50	103.00	101.00	101.75	97,668
04 May 17	101.00000 -1.25	102.50	101.00	102.25	79,257
03 May 17	102.25001 -1.75	104.25	101.75	104.00	75,584
02 May 17	103.99999 +0.75	106.00	102.75	103.25	70,263
01 May 17	103.25000 +0.00	105.00	102.75	103.00	49,250
28 Apr 17	103.25000 -0.50	104.00	102.75	103.75	88,188
27 Apr 17	103.75000 -2.25	106.63	103.25	105.75	174,727
26 Apr 17	105.99999 -2.50	108.25	106.00	107.25	93,160
25 Apr 17	108.50001 +5.00	109.00	102.50	102.75	306,283
24 Apr 17	103.50000 +1.75	104.00	101.25	102.50	108,485
21 Apr 17	101.75001 -0.50	102.75	101.25	102.00	79,265
20 Apr 17	102.25001 +2.50	102.75	99.25	100.50	209,341
19 Apr 17	99.75000 +1.00	100.50	98.50	99.50	96,536
18 Apr 17	98.75000 +1.50	99.50	96.75	97.00	146,721
17 Apr 17	97.25000 +0.00	98.00	97.00	97.00	62,153
13 Apr 17	97.25000 -0.50	98.50	96.75	97.75	177,252
12 Apr 17	97.75000 -1.00	99.75	97.50	99.25	165,949
11 Apr 17	98.75000 +2.00	100.00	97.50	97.75	323,376
10 Apr 17	96.75000 +0.25	97.25	95.75	96.00	48,937
07 Apr 17	96.50000 -2.75	98.00	95.00	95.75	1,325,633
06 Apr 17	99.25000 -1.00	101.75	99.00	99.75	163,775
05 Apr 17	100.25001 +0.50	100.75	99.25	100.75	119,822
04 Apr 17	99.75000 +2.25	101.00	97.75	98.25	262,730
03 Apr 17	97.50000 -4.50	102.00	96.88	101.50	87,501
31 Mar 17	102.00000 +0.75	103.50	99.98	101.25	80,987
30 Mar 17	101.25001 +2.50	101.63	98.63	99.25	143,355
29 Mar 17	98.75000 +0.75	99.75	97.00	97.75	101,985
28 Mar 17	98.00000 -4.25	101.00	98.00	98.25	155,161
27 Mar 17	102.25001 -0.25	103.25	101.37	102.00	144,064
24 Mar 17	102.50000 +1.25	102.75	101.50	101.50	152,369
23 Mar 17	101.25001 +0.00	103.13	101.25	101.25	73,551
22 Mar 17	101.25001 -0.75	102.50	99.50	102.50	101,082
21 Mar 17	102.00000 +0.50	103.25	101.50	101.75	179,940
20 Mar 17	101.50000 -1.00	103.00	101.25	103.00	70,456
17 Mar 17	102.50000 +0.00	103.25	102.00	102.50	130,640
16 Mar 17	102.50000 +0.00	103.50	101.75	102.50	117,509
15 Mar 17	102.50000 +1.25	103.25	100.25	100.75	120,786
14 Mar 17	101.25001 +0.50	102.75	99.50	100.25	206,247
13 Mar 17	100.75001 +1.25	101.25	98.75	99.25	188,334
10 Mar 17	99.50000 -0.25	101.00	98.50	101.00	118,737
09 Mar 17	99.75000 +0.25	100.25	98.50	99.25	273,165
08 Mar 17	99.50000 +0.00	100.75	99.13	99.25	61,356
07 Mar 17	99.50000 -1.75	101.00	99.00	100.75	163,643
06 Mar 17	101.25001 -1.25	102.25	100.50	102.00	101,181
03 Mar 17	102.50000 +0.25	103.00	101.75	103.00	133,411
02 Mar 17	102.25001 -1.50	105.75	102.00	105.75	138,133
01 Mar 17	103.75000 +1.00	106.00	102.75	103.50	189,708
28 Feb 17	102.75000 -0.50	103.99	102.00	102.50	173,595
27 Feb 17	103.25000 -4.25	112.50	101.75	111.00	486,210
24 Feb 17	107.50001 -1.00	109.25	106.25	107.75	177,084
23 Feb 17	108.50001 -1.25	111.00	108.25	110.50	190,730
22 Feb 17	109.75000 +0.75	110.25	107.75	109.25	143,306
21 Feb 17	109.00000 +2.25	109.50	106.25	106.75	334,747
17 Feb 17	106.75000 -0.75	108.50	105.50	107.50	86,099
16 Feb 17	107.50001 -2.00	110.00	106.75	109.00	93,060
15 Feb 17	109.50000 -0.25	110.50	108.50	110.00	177,428
14 Feb 17	109.75000 +2.50	110.50	106.75	108.00	212,404
13 Feb 17	107.25000 +1.25	107.75	105.25	106.25	198,465
10 Feb 17	105.99999 +2.50	106.50	101.63	103.00	253,003
09 Feb 17	103.50000 +1.25	103.50	101.50	102.00	198,963
08 Feb 17	102.25001 -0.75	103.75	102.00	102.50	61,809
07 Feb 17	103.00000 +3.50	103.50	99.50	100.25	247,389
06 Feb 17	99.50000 -0.25	101.25	99.00	100.25	144,307
03 Feb 17	99.75000 -1.25	103.00	99.75	102.00	100,479
02 Feb 17	101.00000 -2.00	103.75	101.00	103.25	190,232
01 Feb 17	103.00000 -2.75	105.50	102.25	105.50	182,979
31 Jan 17	105.75000 +0.25	106.25	103.85	105.50	146,509
30 Jan 17	105.49999 -1.50	107.25	102.13	106.50	383,852
27 Jan 17	107.00001 +2.00	107.25	105.00	106.25	176,708
26 Jan 17	104.99999 +2.00	106.25	100.00	100.00	293,967
25 Jan 17	103.00000 +0.25	103.75	102.50	103.75	47,313
24 Jan 17	102.75000 +1.00	103.25	100.75	101.75	86,995
23 Jan 17	101.75001 +1.00	102.00	99.75	100.00	80,928
20 Jan 17	100.75001 +0.00	101.75	100.00	101.25	130,710
19 Jan 17	100.75001 +2.50	101.25	98.25	98.25	108,665
18 Jan 17	98.25000 -0.25	100.00	97.75	99.00	217,940
17 Jan 17	98.50000 -0.75	100.00	97.75	99.50	231,162
13 Jan 17	99.25000 -0.50	100.75	98.88	99.25	164,720
12 Jan 17	99.75000 -1.50	102.75	99.75	101.75	138,048
11 Jan 17	101.25001 +0.25	102.75	100.00	101.50	121,109
10 Jan 17	101.00000 -1.75	103.25	100.75	103.25	172,416
09 Jan 17	102.75000 +0.25	104.25	101.25	102.50	215,882
06 Jan 17	102.50000 +1.00	103.00	100.63	101.25	117,312
05 Jan 17	101.50000 -0.25	103.50	99.75	102.50	238,472
04 Jan 17	101.75001 +3.00	101.75	97.75	98.75	356,547
03 Jan 17	98.75000 +2.50	100.00	96.00	97.75	322,780
30 Dec 16	96.25000 +1.75	97.25	94.50	95.25	128,558
29 Dec 16	94.50000 -1.50	97.75	94.50	96.25	197,487
28 Dec 16	96.00000 -0.25	97.50	95.75	96.25	52,788
27 Dec 16	96.25000 +1.00	96.50	94.25	94.50	48,101
23 Dec 16	95.25000 -0.25	95.75	93.38	95.00	81,119
22 Dec 16	95.50000 -0.50	99.00	94.50	99.00	74,765
21 Dec 16	96.00000 +1.25	96.50	95.13	95.75	67,180
20 Dec 16	94.75000 -0.25	96.50	93.50	95.50	83,128
19 Dec 16	95.00000 +0.25	96.38	94.75	95.00	92,372
16 Dec 16	94.75000 +0.75	96.38	93.50	94.75	313,829
15 Dec 16	94.00000 -2.00	96.75	92.38	96.25	149,535
14 Dec 16	96.00000 -3.50	99.00	95.75	99.00	129,360
13 Dec 16	99.50000 +3.38	99.50	97.25	98.00	292,487
12 Dec 16	96.12500 +5.13	98.75	92.75	92.75	547,655
09 Dec 16	91.00000 -0.75	91.75	90.13	91.25	114,033
08 Dec 16	91.75000 +0.50	93.75	90.75	90.75	253,907
07 Dec 16	91.25000 +3.50	91.38	88.00	88.25	246,448
06 Dec 16	87.75000 +0.75	87.88	86.75	87.25	96,128
05 Dec 16	87.00000 +1.50	87.50	85.47	85.75	113,908
02 Dec 16	85.50000 +0.75	86.00	83.63	84.25	49,823
01 Dec 16	84.75000 +0.75	85.75	84.25	84.75	94,088
30 Nov 16	84.00000 +2.00	85.25	83.00	83.00	106,278
29 Nov 16	82.00000 -0.50	82.25	81.50	81.75	44,882
28 Nov 16	82.50000 -1.00	83.25	81.50	83.25	35,637
25 Nov 16	83.50000 -0.25	84.00	82.75	83.75	20,144
23 Nov 16	83.75000 +3.00	83.75	80.25	80.75	94,197
22 Nov 16	80.75000 -1.00	82.75	80.75	82.25	92,310
21 Nov 16	81.75000 -0.75	83.75	81.75	83.00	72,879
18 Nov 16	82.50000 +0.25	83.25	82.00	82.75	85,032
17 Nov 16	82.25000 -0.75	84.25	81.75	84.25	97,074
16 Nov 16	83.00000 +0.00	84.50	82.75	82.75	49,722
15 Nov 16	83.00000 -0.50	84.00	81.75	83.75	111,065
14 Nov 16	83.50000 -1.00	85.50	83.00	85.50	65,671
11 Nov 16	84.50000 -0.75	85.22	82.88	84.25	104,775
10 Nov 16	85.25000 -1.50	87.75	84.25	87.50	117,548
09 Nov 16	86.75000 +1.50	87.75	85.75	85.75	111,132
08 Nov 16	85.25000 +0.25	86.25	83.75	85.25	59,517
07 Nov 16	85.00000 +0.50	86.50	84.50	86.25	69,990
04 Nov 16	84.50000 -2.25	87.25	84.50	87.25	93,808
03 Nov 16	86.75000 +4.25	87.25	82.50	84.50	295,002
02 Nov 16	82.50000 -1.75	83.50	81.50	83.50	121,030
01 Nov 16	84.25000 +0.75	85.50	83.25	84.50	182,323
31 Oct 16	83.50000 +3.00	84.00	80.13	80.50	130,067
28 Oct 16	80.50000 +1.75	81.00	78.75	79.00	95,366
27 Oct 16	78.75000 -0.50	80.75	78.75	80.50	76,134
26 Oct 16	79.25000 -1.25	81.25	79.25	80.00	129,017
25 Oct 16	80.50000 +2.00	82.25	79.75	80.00	189,609
24 Oct 16	78.50000 -1.75	80.50	78.00	80.50	169,235
21 Oct 16	80.25000 +0.75	80.75	78.63	79.25	194,783
20 Oct 16	79.50000 -1.75	82.25	79.25	81.50	401,911
19 Oct 16	81.25000 -0.25	82.00	80.25	81.50	145,910
18 Oct 16	81.50000 +1.25	81.75	79.63	81.25	93,385
17 Oct 16	80.25000 -1.50	82.00	79.75	81.75	215,134
14 Oct 16	81.75000 -1.75	84.25	81.75	83.50	81,170
13 Oct 16	83.50000 +0.25	83.75	82.25	82.75	40,068
12 Oct 16	83.25000 +0.63	83.75	82.25	82.50	95,112
11 Oct 16	82.62500 -2.13	85.00	82.50	84.25	215,419
10 Oct 16	84.75000 +0.25	86.75	84.50	85.75	110,011
07 Oct 16	84.50000 -1.50	87.00	84.50	86.00	171,576
06 Oct 16	86.00000 +0.00	87.25	85.50	87.25	141,639
05 Oct 16	86.00000 -1.00	88.00	85.25	87.50	90,731
04 Oct 16	87.00000 -0.75	88.00	87.00	88.00	113,816
03 Oct 16	87.75000 +0.75	88.25	86.50	87.50	78,864
30 Sep 16	87.00000 -0.25	88.63	87.00	88.25	186,599
29 Sep 16	87.25000 -2.00	89.75	86.50	89.00	301,510
28 Sep 16	89.25000 +1.50	89.25	86.50	88.25	323,568
27 Sep 16	87.75000 -1.50	89.25	87.50	89.25	140,376
26 Sep 16	89.25000 +0.75	89.50	87.50	88.75	162,671
23 Sep 16	88.50000 -0.75	89.75	88.25	89.25	198,490
22 Sep 16	89.25000 +1.00	90.00	88.00	88.75	466,481
21 Sep 16	88.25000 +3.00	88.50	86.00	86.25	465,469
20 Sep 16	85.25000 +0.25	86.25	84.50	85.00	347,953
19 Sep 16	85.00000 +0.00	87.25	84.75	87.00	683,823
16 Sep 16	85.00000 -5.75	88.25	83.00	85.25	3,829,309
15 Sep 16	90.75000 +7.50	92.00	83.00	83.75	431,904
14 Sep 16	83.25000 -2.00	86.25	83.00	85.75	281,932
13 Sep 16	85.25000 -5.50	90.25	84.00	89.00	365,295
12 Sep 16	90.75000 -6.75	94.35	89.25	93.75	263,291
09 Sep 16	97.50000 -7.25	103.75	97.00	103.50	59,114
08 Sep 16	104.75000 +0.25	106.75	103.50	103.75	27,480
07 Sep 16	104.49999 -1.75	108.50	104.50	106.25	28,697
06 Sep 16	106.25000 -2.50	107.50	103.75	104.00	30,220
02 Sep 16	108.75000 +4.50	111.25	104.25	106.00	57,043
01 Sep 16	104.25000 -2.50	107.75	102.50	107.75	27,452
31 Aug 16	106.75000 -1.25	108.00	105.50	107.00	24,601
30 Aug 16	108.00001 -0.50	109.00	107.00	107.50	31,053
29 Aug 16	108.50001 +4.00	109.50	104.25	105.25	26,753
26 Aug 16	104.49999 +0.12	109.00	103.25	105.50	27,815
25 Aug 16	104.37501 -1.75	108.25	104.00	106.00	100
24 Aug 16	106.12500 -0.38	107.50	104.50	105.25	88
23 Aug 16	106.50001 -1.25	109.25	105.88	109.25	33,387
22 Aug 16	107.75000 -1.00	109.25	106.50	108.50	22,173
19 Aug 16	108.75000 +0.00	109.25	107.50	108.25	20,972
18 Aug 16	108.75000 +0.25	110.75	107.50	108.25	12,586
17 Aug 16	108.50001 -2.00	112.25	107.75	110.50	22,656
16 Aug 16	110.50000 -0.75	112.25	109.25	110.25	17,893
15 Aug 16	111.24999 +1.00	112.00	108.50	110.75	28,734
12 Aug 16	110.24999 -1.75	112.75	110.25	111.25	23,503
11 Aug 16	112.00000 +2.25	112.13	108.75	110.25	19,901
10 Aug 16	109.75000 -1.25	112.25	107.75	111.00	19,480
09 Aug 16	111.00000 +1.75	112.75	109.75	110.25	23,790
08 Aug 16	109.25000 -2.00	112.75	108.50	111.25	38,181
05 Aug 16	111.24999 +5.25	111.50	107.00	107.50	73,703
04 Aug 16	105.99999 +3.75	107.38	102.50	103.50	53,992
03 Aug 16	102.25001 +0.25	102.87	100.25	101.50	21,122
02 Aug 16	102.00000 -1.50	104.38	100.25	104.00	21,555
01 Aug 16	103.50000 +1.50	106.25	100.25	101.25	46,293
29 Jul 16	102.00000 +0.25	103.50	101.00	102.00	20,092
28 Jul 16	101.75001 -0.25	102.50	101.13	102.25	10,565
27 Jul 16	102.00000 +2.50	103.00	99.75	99.75	29,411
26 Jul 16	99.50000 -1.50	101.75	96.75	101.75	40,361
25 Jul 16	101.00000 -2.00	103.00	100.75	102.75	22,282
22 Jul 16	103.00000 -0.50	104.88	102.00	103.50	17,621
21 Jul 16	103.50000 +3.50	105.00	99.75	99.75	55,614
20 Jul 16	100.00000 -2.25	102.25	99.75	102.25	32,369
19 Jul 16	102.25001 +0.75	102.50	100.75	101.25	13,953
18 Jul 16	101.50000 +0.25	102.50	100.00	102.00	29,044
15 Jul 16	101.25001 +0.50	102.25	100.50	101.75	42,081
14 Jul 16	100.75001 +0.75	101.50	99.00	100.00	28,331
13 Jul 16	100.00000 -0.75	100.75	98.50	100.75	42,530
12 Jul 16	100.75001 -0.75	103.00	100.00	102.50	59,030
11 Jul 16	101.50000 +1.50	102.50	100.00	100.00	64,288
08 Jul 16	100.00000 +1.25	100.50	99.00	100.50	87,347
07 Jul 16	98.75000 -1.00	101.00	98.50	99.75	50,142
06 Jul 16	99.75000 +1.00	99.88	95.50	98.00	53,119
05 Jul 16	98.75000 +3.50	100.50	95.25	95.25	66,180
01 Jul 16	95.25000 -1.75	97.75	94.00	97.50	14,171
30 Jun 16	97.00000 +1.75	97.00	93.00	95.00	16,904
29 Jun 16	95.25000 +7.25	95.50	88.00	88.25	60,625
28 Jun 16	88.00000 +4.25	90.00	86.25	87.25	35,875
27 Jun 16	83.75000 -4.25	86.50	82.75	84.50	42,124
24 Jun 16	88.00000 -8.00	92.50	88.00	91.50	39,116
23 Jun 16	96.00000 +0.75	96.75	94.06	96.00	22,632
22 Jun 16	95.25000 +0.75	96.00	94.25	94.75	34,241
21 Jun 16	94.50000 +0.75	96.00	92.00	93.75	17,451
20 Jun 16	93.75000 +1.25	94.00	91.75	93.50	31,323
17 Jun 16	92.50000 +1.50	93.75	91.50	91.50	64,039
16 Jun 16	91.00000 +0.00	92.25	88.13	89.50	37,444
15 Jun 16	91.00000 +0.50	93.25	90.25	90.25	22,096
14 Jun 16	90.50000 -2.50	93.00	90.00	92.00	36,089
13 Jun 16	93.00000 -1.75	96.50	92.50	94.00	40,204
10 Jun 16	94.75000 -4.75	98.50	93.50	98.00	62,221
09 Jun 16	99.50000 -2.50	100.50	98.75	100.00	20,370
08 Jun 16	102.00000 +2.75	102.75	98.98	100.00	60,245
07 Jun 16	99.25000 -0.75	100.00	96.25	100.00	63,456
06 Jun 16	100.00000 +7.00	100.50	93.00	93.00	53,239
03 Jun 16	93.00000 -3.25	96.25	91.75	96.25	60,654
02 Jun 16	96.25000 +2.50	96.75	92.50	93.00	16,811
01 Jun 16	93.75000 -1.25	94.38	92.00	94.00	17,341
31 May 16	95.00000 -0.50	95.25	91.00	95.00	47,041
27 May 16	95.50000 +0.50	97.50	94.25	95.00	44,130
26 May 16	95.00000 +4.50	95.75	90.25	90.75	47,048
25 May 16	90.50000 +2.75	91.00	88.25	88.25	23,398
24 May 16	87.75000 +2.50	88.00	85.50	86.00	18,187
23 May 16	85.25000 -0.25	86.75	83.25	85.25	16,567
20 May 16	85.50000 +1.50	87.50	84.25	84.75	29,644
19 May 16	84.00000 -3.25	88.50	83.75	86.25	35,332
18 May 16	87.25000 -2.25	89.75	87.25	89.00	35,927
17 May 16	89.50000 -0.25	91.25	87.75	89.75	27,937
16 May 16	89.75000 -3.00	94.50	89.25	94.50	20,962
13 May 16	92.75000 -1.00	94.75	88.63	94.25	31,446
12 May 16	93.75000 +3.50	94.75	88.25	88.25	40,516
11 May 16	90.25000 -1.25	92.50	89.00	90.75	24,791
10 May 16	91.50000 +6.25	92.50	84.50	85.25	65,542
09 May 16	85.25000 -0.50	86.00	84.00	85.00	26,152
06 May 16	85.75000 -2.75	89.00	84.75	87.50	63,297
05 May 16	88.50000 +0.25	90.75	88.00	89.50	28,960
04 May 16	88.25000 -3.25	92.13	88.13	91.00	31,093
03 May 16	91.50000 -2.75	93.00	90.50	92.50	35,013
02 May 16	94.25000 -1.00	95.25	93.00	95.25	19,677
29 Apr 16	95.25000 +0.75	95.63	92.00	94.50	49,154
28 Apr 16	94.50000 +1.50	96.00	92.75	93.25	27,420
27 Apr 16	93.00000 -0.50	94.50	90.63	93.50	24,391
26 Apr 16	93.50000 +0.75	95.50	92.50	93.50	17,566
25 Apr 16	92.75000 -2.50	96.50	92.25	95.25	29,300
22 Apr 16	95.25000 -1.50	97.75	95.25	96.75	22,183
21 Apr 16	96.75000 -1.75	99.00	96.63	98.25	20,864
20 Apr 16	98.50000 -1.50	100.25	97.75	100.00	34,555
19 Apr 16	100.00000 +3.75	101.75	97.50	98.00	44,449
18 Apr 16	96.25000 -2.50	98.00	95.00	97.50	51,332
15 Apr 16	98.75000 -2.25	101.00	97.50	100.25	31,182
14 Apr 16	101.00000 -1.25	103.50	100.50	102.50	38,145
13 Apr 16	102.25001 +0.25	104.25	102.00	103.00	96,207
12 Apr 16	102.00000 +3.25	102.50	98.75	99.50	61,236
11 Apr 16	98.75000 +0.50	101.50	97.88	99.50	48,746
08 Apr 16	98.25000 +4.25	99.75	91.50	93.75	39,275
07 Apr 16	94.00000 -2.75	97.50	93.50	95.50	43,535
06 Apr 16	96.75000 -1.75	99.00	95.63	98.25	41,416
05 Apr 16	98.50000 -4.25	102.00	97.00	102.00	48,533
04 Apr 16	102.75000 -2.75	107.25	102.25	107.25	37,413
01 Apr 16	105.49999 -1.00	105.50	102.00	104.50	100,189
31 Mar 16	106.50001 +8.00	106.75	99.25	99.25	67,028
30 Mar 16	98.50000 -0.25	101.75	98.00	99.75	58,976
29 Mar 16	98.75000 -2.75	100.25	95.75	99.75	50,767
28 Mar 16	101.50000 +1.00	101.75	99.75	101.25	51,080
24 Mar 16	100.50000 +4.50	101.25	93.00	95.25	49,605
23 Mar 16	96.00000 -4.50	100.00	95.75	99.50	40,333
22 Mar 16	100.50000 -1.00	101.50	99.63	100.50	25,072
21 Mar 16	101.50000 -1.75	103.75	100.25	102.00	29,749
18 Mar 16	103.25000 +1.00	104.75	100.25	101.75	172,581
17 Mar 16	102.25001 +3.00	103.75	99.00	100.50	67,537
16 Mar 16	99.25000 +3.50	100.00	95.50	95.75	35,417
15 Mar 16	95.75000 -3.75	99.75	94.88	98.75	29,766
14 Mar 16	99.50000 +0.25	102.87	97.38	100.00	66,476
11 Mar 16	99.25000 +0.75	101.75	97.38	99.00	48,274
10 Mar 16	98.50000 -1.50	100.75	96.50	100.75	67,797
09 Mar 16	100.00000 +5.50	100.00	94.00	95.00	47,905
08 Mar 16	94.50000 -3.50	97.00	94.25	97.00	40,606
07 Mar 16	98.00000 +5.00	98.00	92.75	93.00	70,979
04 Mar 16	93.00000 +0.00	95.00	92.50	93.50	97,517
03 Mar 16	93.00000 -0.25	94.75	91.50	93.00	87,994
02 Mar 16	93.25000 -0.75	94.00	89.75	93.75	63,005
01 Mar 16	94.00000 +5.50	94.38	89.50	89.75	57,777
29 Feb 16	88.50000 -2.50	93.75	88.13	91.50	87,945
26 Feb 16	91.00000 -1.25	94.50	90.25	93.25	67,683
25 Feb 16	92.25000 -0.25	93.50	90.75	92.75	24,535
24 Feb 16	92.50000 +2.63	92.50	87.50	88.50	69,904
23 Feb 16	89.87500 -1.88	92.25	89.50	91.50	22,584
22 Feb 16	91.75000 +0.50	95.00	90.25	93.00	73,034
19 Feb 16	91.25000 -2.00	92.50	89.50	92.25	27,991
18 Feb 16	93.25000 -1.50	97.00	90.88	96.25	57,938
17 Feb 16	94.75000 +10.50	97.13	85.00	85.00	141,042
16 Feb 16	84.25000 -1.00	88.00	83.75	85.25	75,545
12 Feb 16	85.25000 +1.63	86.25	83.38	85.00	49,643
11 Feb 16	83.62500 -1.38	84.50	80.63	82.25	93,139
10 Feb 16	85.00000 +3.00	86.25	79.75	83.25	81,892
09 Feb 16	82.00000 -4.00	84.63	80.75	83.50	53,945
08 Feb 16	86.00000 -0.25	86.75	82.25	85.00	103,697
05 Feb 16	86.25000 -1.50	88.25	84.50	87.00	91,355
04 Feb 16	87.75000 +1.50	88.25	82.63	87.75	124,173
03 Feb 16	86.25000 +8.13	86.50	77.50	79.00	233,397
02 Feb 16	78.12500 -2.88	80.00	77.50	79.00	164,173
01 Feb 16	81.00000 -1.25	82.50	80.00	82.00	101,054
29 Jan 16	82.25000 +4.75	83.50	77.25	78.00	82,944
28 Jan 16	77.50000 +1.50	81.25	75.63	79.75	65,185
27 Jan 16	76.00000 -2.00	79.88	75.88	77.25	62,003
26 Jan 16	78.00000 +3.00	78.75	74.75	75.75	47,124
25 Jan 16	75.00000 -2.75	79.25	74.75	77.25	40,402
22 Jan 16	77.75000 +1.75	79.25	76.25	78.00	90,572
21 Jan 16	76.00000 +3.50	77.25	69.50	71.75	90,056
20 Jan 16	72.50000 -0.50	72.88	67.75	72.00	112,753
19 Jan 16	73.00000 -1.75	76.00	72.50	75.50	67,871
15 Jan 16	74.75000 -4.75	78.00	72.75	75.00	78,635
14 Jan 16	79.50000 +5.00	80.25	73.00	73.00	71,267
13 Jan 16	74.50000 +1.00	76.50	73.75	74.25	74,354
12 Jan 16	73.50000 -0.63	77.25	72.75	76.25	76,217
11 Jan 16	74.12500 -3.63	78.50	73.25	78.50	65,760
08 Jan 16	77.75000 -0.50	80.50	76.38	79.50	101,777
07 Jan 16	78.25000 -3.25	80.50	77.63	79.50	148,278
06 Jan 16	81.50000 -3.75	83.50	80.25	82.50	93,399
05 Jan 16	85.25000 +3.25	85.50	81.38	82.50	93,311
04 Jan 16	82.00000 +0.00	82.63	78.38	79.00	69,503
31 Dec 15	82.00000 +0.50	83.50	81.38	82.00	45,036
30 Dec 15	81.50000 -1.00	82.50	80.25	81.50	60,071
29 Dec 15	82.50000 -0.13	84.25	81.00	83.75	72,248
28 Dec 15	82.62500 -4.88	86.00	81.00	85.00	56,000
24 Dec 15	87.50000 -0.50	89.00	86.50	87.50	23,985
23 Dec 15	88.00000 +1.25	88.50	85.25	87.75	91,007
22 Dec 15	86.75000 +0.38	88.50	84.75	85.75	82,877
21 Dec 15	86.37500 +4.88	86.50	81.50	81.75	107,684
18 Dec 15	81.50000 +6.25	84.25	73.63	77.50	2,477,299
17 Dec 15	75.25000 -4.00	79.75	72.25	79.00	337,840
16 Dec 15	79.25000 -3.50	85.25	77.15	82.50	150,975
15 Dec 15	82.75000 +6.75	85.50	77.00	77.75	256,797
14 Dec 15	76.00000 -1.75	78.75	75.00	77.00	201,646
11 Dec 15	77.75000 -2.50	80.00	76.25	77.25	143,402
10 Dec 15	80.25000 -1.75	82.25	79.75	81.75	100,458
09 Dec 15	82.00000 -1.25	84.25	80.75	84.25	122,721
08 Dec 15	83.25000 +1.50	84.38	80.00	80.50	207,134
07 Dec 15	81.75000 -4.00	84.25	81.25	83.75	148,677
04 Dec 15	85.75000 +4.00	85.75	80.50	80.50	119,524
03 Dec 15	81.75000 -2.00	85.75	81.63	83.75	111,844
02 Dec 15	83.75000 -1.25	86.75	83.25	85.75	94,487
01 Dec 15	85.00000 -5.00	89.75	84.50	88.25	89,168
30 Nov 15	90.00000 +4.50	90.00	86.00	86.75	177,596
27 Nov 15	85.50000 -4.50	92.75	85.25	88.75	64,200
25 Nov 15	90.00000 +5.75	91.38	85.25	85.25	90,543
24 Nov 15	84.25000 -1.50	85.75	81.88	85.00	345,069
23 Nov 15	85.75000 -7.00	93.75	84.75	92.50	177,138
20 Nov 15	92.75000 +1.75	95.00	90.75	93.00	120,232
19 Nov 15	91.00000 -1.00	94.25	90.25	91.75	72,199
18 Nov 15	92.00000 +1.75	94.75	89.25	90.25	137,703
17 Nov 15	90.25000 +7.75	90.88	80.50	84.00	199,020
16 Nov 15	82.50000 -1.75	85.75	81.00	85.75	141,621
13 Nov 15	84.25000 -2.75	86.50	82.50	85.25	95,134
12 Nov 15	87.00000 -0.25	88.25	85.00	87.00	70,717
11 Nov 15	87.25000 -2.00	92.00	86.00	90.00	82,692
10 Nov 15	89.25000 +5.25	89.50	84.25	86.50	99,039
09 Nov 15	84.00000 -4.00	89.00	82.75	88.00	92,805
06 Nov 15	88.00000 -4.75	90.25	84.13	88.75	89,908
05 Nov 15	92.75000 +7.50	92.75	83.00	87.25	172,776
04 Nov 15	85.25000 -2.25	90.13	83.00	89.50	158,580
03 Nov 15	87.50000 -4.25	91.63	87.00	90.00	166,081
02 Nov 15	91.75000 -2.75	95.75	90.38	95.75	53,628
30 Oct 15	94.50000 -2.00	97.50	90.25	96.25	105,934
29 Oct 15	96.50000 -5.00	100.75	96.00	100.00	52,526
28 Oct 15	101.50000 +4.00	101.50	96.50	99.00	78,704
27 Oct 15	97.50000 -0.25	97.50	93.88	96.25	41,743
26 Oct 15	97.75000 -2.50	101.00	95.75	99.50	42,854
23 Oct 15	100.25001 +0.00	103.00	98.00	102.75	82,708
22 Oct 15	100.25001 +6.25	101.50	92.75	94.25	67,053
21 Oct 15	94.00000 -7.00	104.00	90.75	100.00	183,487
20 Oct 15	101.00000 -4.00	105.25	100.13	105.25	47,877
19 Oct 15	104.99999 -2.50	105.88	103.75	105.00	24,932
16 Oct 15	107.50001 +5.00	107.75	102.00	103.75	56,819
15 Oct 15	102.50000 +2.50	102.75	100.00	100.00	33,364
14 Oct 15	100.00000 +1.25	100.25	97.50	99.75	49,458
13 Oct 15	98.75000 -2.12	101.00	97.25	100.00	55,654
12 Oct 15	100.87499 -1.13	103.00	100.00	103.00	26,171
09 Oct 15	102.00000 -1.75	106.50	100.00	102.50	67,498
08 Oct 15	103.75000 +0.75	104.25	99.13	102.50	52,558
07 Oct 15	103.00000 +2.00	104.00	97.00	101.50	102,660
06 Oct 15	101.00000 -1.00	103.50	98.50	102.00	94,410
05 Oct 15	102.00000 +0.75	105.75	100.50	104.00	53,248
02 Oct 15	101.25001 +3.50	101.75	94.25	94.50	80,622
01 Oct 15	97.75000 -5.12	105.50	96.75	103.25	86,826
30 Sep 15	102.87499 +0.62	106.88	102.75	103.00	93,824
29 Sep 15	102.25001 -2.75	108.25	102.00	106.75	63,404
28 Sep 15	104.99999 -8.25	113.00	104.25	112.25	64,444
25 Sep 15	113.25001 -0.50	116.00	110.25	110.25	84,971
24 Sep 15	113.75001 -1.25	116.00	111.50	113.50	141,890
23 Sep 15	115.00000 -1.75	119.25	113.51	117.00	101,851
22 Sep 15	116.75000 -7.50	123.50	114.75	121.25	74,207
21 Sep 15	124.24999 +1.75	124.50	120.25	122.50	55,619
18 Sep 15	122.50000 -1.75	122.75	116.75	122.25	181,038
17 Sep 15	124.24999 +1.25	127.00	120.75	125.75	55,236
16 Sep 15	123.00000 +0.75	125.00	120.75	122.00	55,658
15 Sep 15	122.25000 +5.75	123.25	116.50	117.50	71,454
14 Sep 15	116.49999 -0.75	117.25	113.75	117.25	57,498
11 Sep 15	117.25000 +0.25	117.75	109.75	115.00	94,079
10 Sep 15	116.99999 +2.50	120.75	114.25	115.00	84,323
09 Sep 15	114.50000 -3.25	120.25	113.25	118.75	40,737
08 Sep 15	117.75000 +4.75	118.00	115.00	116.75	40,325
04 Sep 15	113.00000 -3.25	115.75	111.63	112.50	70,031
03 Sep 15	116.25000 +1.50	121.50	113.75	117.50	60,296
02 Sep 15	114.75001 +3.00	114.75	110.00	113.75	72,498
01 Sep 15	111.74999 -5.00	120.50	111.38	114.00	115,477
31 Aug 15	116.75000 +0.75	121.00	113.00	115.25	84,473
28 Aug 15	116.00000 -2.25	118.25	114.00	114.75	121,745
27 Aug 15	118.25000 +4.63	120.88	110.25	111.75	152,180
26 Aug 15	113.62500 +6.12	115.50	107.25	109.75	176,884
25 Aug 15	107.50001 +1.50	114.75	106.75	107.50	255,959
24 Aug 15	105.99999 -6.75	111.75	102.50	102.50	236,956
21 Aug 15	112.75001 -13.00	124.25	112.50	123.50	146,801
20 Aug 15	125.75001 -5.00	131.00	125.25	128.25	97,789
19 Aug 15	130.75000 -6.38	137.00	128.50	136.25	101,141
18 Aug 15	137.12500 +1.88	137.50	132.50	135.75	29,961
17 Aug 15	135.25000 -0.50	136.00	133.25	136.00	34,333
14 Aug 15	135.75000 -3.25	138.00	132.63	137.00	64,198
13 Aug 15	139.00000 -2.75	141.00	137.75	140.25	35,549
12 Aug 15	141.75000 -4.00	144.00	137.75	143.75	119,167
11 Aug 15	145.75000 -3.50	148.50	143.00	148.50	74,691
10 Aug 15	149.25000 +5.75	149.25	140.50	145.00	95,427
07 Aug 15	143.50000 +7.75	144.50	135.00	135.75	96,002
06 Aug 15	135.75000 -10.25	155.00	133.50	154.75	183,244
05 Aug 15	146.00000 +3.25	147.50	144.25	146.50	49,429
04 Aug 15	142.75000 +2.75	148.75	141.75	142.00	86,261
03 Aug 15	140.00000 -4.50	145.50	138.75	144.00	92,769
31 Jul 15	144.50000 +0.75	145.25	143.25	143.75	62,780
30 Jul 15	143.75000 -4.75	147.50	141.63	146.50	76,574
29 Jul 15	148.50000 +20.25	150.00	126.50	126.50	224,720
28 Jul 15	128.25000 +1.25	128.75	124.25	127.75	67,510
27 Jul 15	127.00000 -5.25	131.25	126.25	131.25	59,858
24 Jul 15	132.25000 +0.75	132.25	127.00	131.25	52,719
23 Jul 15	131.50000 +2.00	131.75	128.13	129.75	58,282
22 Jul 15	129.50000 -0.50	130.50	126.25	130.50	49,651
21 Jul 15	130.00000 +4.00	130.00	125.50	127.00	46,361
20 Jul 15	126.00000 -2.75	127.50	123.25	125.75	56,348
17 Jul 15	128.75000 -0.50	129.75	127.00	128.75	86,013
16 Jul 15	129.25000 +6.00	129.50	123.00	124.75	54,382
15 Jul 15	123.24999 -4.25	128.75	122.50	125.75	50,401
14 Jul 15	127.50000 +0.88	130.25	125.50	126.50	81,324
13 Jul 15	126.62500 +5.13	126.75	122.00	122.50	68,607
10 Jul 15	121.50000 +1.75	124.00	120.75	121.00	51,032
09 Jul 15	119.75000 +4.25	122.75	118.75	118.75	62,821
08 Jul 15	115.50000 -7.50	122.50	113.75	120.75	94,312
07 Jul 15	123.00000 +1.50	124.00	112.50	120.50	125,347
06 Jul 15	121.50000 -5.00	126.50	119.50	125.00	112,829
02 Jul 15	126.50000 +0.00	128.75	125.75	125.75	63,525
01 Jul 15	126.50000 +2.25	130.00	125.00	129.75	81,996
30 Jun 15	124.24999 +0.50	125.00	121.25	123.50	80,200
29 Jun 15	123.74999 -3.75	128.75	123.00	128.75	95,754
26 Jun 15	127.50000 -1.50	131.25	127.25	131.25	55,165
25 Jun 15	129.00000 -2.00	133.50	128.50	132.25	44,063
24 Jun 15	131.00000 -4.00	135.38	130.50	134.25	65,518
23 Jun 15	135.00000 -3.25	138.50	134.75	136.25	50,874
22 Jun 15	138.25000 +3.38	141.25	136.50	139.50	81,424
19 Jun 15	134.87500 -3.63	140.00	133.75	139.50	123,837
18 Jun 15	138.50000 +8.75	139.00	130.25	130.50	93,582
17 Jun 15	129.75000 -1.63	133.00	129.38	130.75	65,709
16 Jun 15	131.37500 -1.38	133.50	131.00	132.00	20,619
15 Jun 15	132.75000 +1.75	133.75	127.25	129.25	88,700
12 Jun 15	131.00000 -1.25	133.25	130.25	131.00	44,790
11 Jun 15	132.25000 -1.63	134.00	131.25	132.25	47,325
10 Jun 15	133.87500 +2.88	135.50	132.25	132.25	91,247
09 Jun 15	131.00000 -2.25	134.50	130.50	134.00	66,065
08 Jun 15	133.25000 -6.25	141.50	132.50	139.00	95,985
05 Jun 15	139.50000 -9.75	148.50	137.50	145.75	157,711
04 Jun 15	149.25000 -10.00	159.00	147.75	158.00	109,843
03 Jun 15	159.25000 +2.00	162.50	155.50	157.25	115,197
02 Jun 15	157.25000 +4.00	158.50	153.00	153.50	104,077
01 Jun 15	153.25000 -2.00	156.75	151.25	156.75	71,010
29 May 15	155.25000 +1.75	155.50	149.75	152.25	108,873
28 May 15	153.50000 -3.75	157.50	153.25	157.25	67,717
27 May 15	157.25000 +3.50	158.88	150.75	153.25	91,626
26 May 15	153.75000 -2.25	155.75	150.75	155.75	84,764
22 May 15	156.00000 -1.75	158.25	153.25	153.25	47,793
21 May 15	157.75000 +4.50	158.00	152.75	153.75	48,666
20 May 15	153.25000 +0.25	155.00	149.00	155.00	102,929
19 May 15	153.00000 -5.75	156.50	147.63	152.50	84,551
18 May 15	158.75000 +0.00	159.00	152.00	152.75	104,988
15 May 15	158.75000 +7.75	162.25	148.00	151.75	180,954
14 May 15	151.00000 +6.25	151.00	144.00	147.25	103,817
13 May 15	144.75000 +6.25	151.25	141.25	141.25	167,344
12 May 15	138.50000 +6.75	145.00	135.50	141.25	203,537
11 May 15	131.75000 -3.50	135.88	131.00	135.75	64,873
08 May 15	135.25000 +4.25	136.50	131.50	132.75	47,186
07 May 15	131.00000 -1.00	132.75	129.75	131.50	66,502
06 May 15	132.00000 -1.50	136.25	131.50	133.25	78,109
05 May 15	133.50000 +0.00	137.75	133.25	135.50	110,501
04 May 15	133.50000 -3.00	138.00	133.25	137.75	54,045
01 May 15	136.50000 -5.25	141.75	134.75	140.00	77,420
30 Apr 15	141.75000 -1.25	143.75	140.63	142.75	58,702
29 Apr 15	143.00000 -0.75	147.00	141.75	143.00	64,383
28 Apr 15	143.75000 -2.25	147.00	143.25	144.50	55,960
27 Apr 15	146.00000 +2.25	147.25	143.25	143.25	75,683
24 Apr 15	143.75000 -3.88	150.00	142.00	150.00	61,489
23 Apr 15	147.62500 +3.63	149.25	143.75	145.75	58,252
22 Apr 15	144.00000 +0.25	146.25	142.13	143.75	28,465
21 Apr 15	143.75000 +2.50	145.00	140.03	141.75	44,397
20 Apr 15	141.25000 -0.50	145.00	140.75	141.00	57,900
17 Apr 15	141.75000 -7.00	147.50	140.75	143.75	101,084
16 Apr 15	148.75000 +1.75	152.00	142.50	146.75	83,513
15 Apr 15	147.00000 +1.00	153.50	145.25	145.25	109,589
14 Apr 15	146.00000 +1.25	148.50	144.00	145.75	29,786
13 Apr 15	144.75000 +2.25	147.50	141.50	142.75	40,539
10 Apr 15	142.50000 -3.50	149.25	141.50	147.75	54,222
09 Apr 15	146.00000 +3.25	147.00	141.75	143.50	81,262
08 Apr 15	142.75000 -4.00	147.75	141.50	146.75	51,918
07 Apr 15	146.75000 +2.75	148.25	142.50	142.50	81,277
06 Apr 15	144.00000 +9.75	144.75	134.50	134.50	64,250
02 Apr 15	134.25000 +3.25	138.25	131.50	132.00	56,460
01 Apr 15	131.00000 +0.00	133.25	129.75	129.75	80,117
31 Mar 15	131.00000 -2.75	134.75	131.00	132.25	48,617
30 Mar 15	133.75000 +3.50	134.00	130.25	133.25	34,636
27 Mar 15	130.25000 -1.50	132.75	129.75	131.75	45,563
26 Mar 15	131.75000 -8.50	141.00	131.50	140.25	61,543
25 Mar 15	140.25000 +1.50	142.25	137.25	137.25	109,803
24 Mar 15	138.75000 +4.00	138.75	132.00	132.50	46,872
23 Mar 15	134.75000 +1.25	140.00	134.00	135.00	57,601
20 Mar 15	133.50000 +2.00	138.18	133.50	137.25	186,444
19 Mar 15	131.50000 -7.00	137.50	131.13	136.50	44,502
18 Mar 15	138.50000 +4.75	140.50	131.00	131.00	50,895
17 Mar 15	133.75000 +2.25	133.75	127.25	130.25	63,556
16 Mar 15	131.50000 -0.50	133.50	129.50	131.75	68,479
13 Mar 15	132.00000 -2.25	135.75	127.75	127.75	99,621
12 Mar 15	134.25000 -0.75	137.00	132.88	137.00	59,582
11 Mar 15	135.00000 -2.00	137.00	131.25	135.50	42,060
10 Mar 15	137.00000 +2.25	137.50	126.00	131.50	167,263
09 Mar 15	134.75000 -2.50	138.50	132.50	138.25	49,262
06 Mar 15	137.25000 -2.50	147.50	134.75	141.25	122,576
05 Mar 15	139.75000 +2.50	142.63	132.75	135.75	81,585
04 Mar 15	137.25000 -0.75	137.50	132.38	133.75	61,798
03 Mar 15	138.00000 +5.25	139.75	130.75	131.25	165,407
02 Mar 15	132.75000 -4.25	137.13	130.88	135.00	81,812
27 Feb 15	137.00000 +6.25	137.00	130.25	132.25	111,231
26 Feb 15	130.75000 +2.50	133.50	126.00	126.25	100,441
25 Feb 15	128.25000 +8.00	129.75	120.25	120.75	124,957
24 Feb 15	120.25000 -3.50	125.25	116.00	124.25	119,980
23 Feb 15	123.74999 -6.75	129.25	121.75	127.25	82,693
20 Feb 15	130.50000 -0.25	132.00	127.00	132.00	71,202
19 Feb 15	130.75000 +1.50	131.00	123.00	127.50	87,552
18 Feb 15	129.25000 -1.50	135.50	127.00	131.50	71,819
17 Feb 15	130.75000 -3.50	135.00	124.50	132.75	103,029
13 Feb 15	134.25000 +12.75	134.25	122.50	124.25	219,871
12 Feb 15	121.50000 +5.75	122.00	116.50	118.75	99,903
11 Feb 15	115.75000 +2.25	116.00	111.50	112.50	125,310
10 Feb 15	113.50000 +1.75	114.50	108.75	111.75	125,216
09 Feb 15	111.74999 -0.50	118.25	110.50	112.25	59,491
06 Feb 15	112.24999 -2.00	117.00	111.25	117.00	73,625
05 Feb 15	114.25001 +5.00	118.75	108.50	110.00	90,801
04 Feb 15	109.25000 -7.50	118.00	104.25	118.00	119,197
03 Feb 15	116.75000 +13.75	117.50	104.00	105.00	202,264
02 Feb 15	103.00000 +13.00	103.75	88.00	89.75	258,712
30 Jan 15	90.00000 +4.25	91.73	85.00	89.00	122,169
29 Jan 15	85.75000 -0.25	86.50	83.75	84.25	85,548
28 Jan 15	86.00000 -4.25	93.25	86.00	91.00	99,789
27 Jan 15	90.25000 -4.75	95.50	90.25	95.25	75,431
26 Jan 15	95.00000 -3.25	98.25	94.25	97.00	52,514
23 Jan 15	98.25000 -0.25	101.00	97.50	100.00	93,466
22 Jan 15	98.50000 -1.00	101.25	97.25	101.25	116,033
21 Jan 15	99.50000 +2.00	100.25	95.25	96.25	103,156
20 Jan 15	97.50000 +5.25	98.00	90.50	93.25	131,293
16 Jan 15	92.25000 -0.75	94.50	90.25	93.25	78,619
15 Jan 15	93.00000 -1.13	96.25	92.50	94.00	76,036
14 Jan 15	94.12500 -1.63	99.00	92.00	95.25	108,439
13 Jan 15	95.75000 +0.25	101.25	94.50	94.50	82,438
12 Jan 15	95.50000 -2.00	98.00	92.75	97.00	67,375
09 Jan 15	97.50000 -4.75	104.25	97.00	101.25	92,046
08 Jan 15	102.25001 +1.25	108.75	101.00	103.25	177,001
07 Jan 15	101.00000 -0.63	107.25	100.50	103.00	110,290
06 Jan 15	101.62500 +0.63	104.13	99.25	100.50	94,027
05 Jan 15	101.00000 -6.00	109.50	100.50	107.00	94,048
02 Jan 15	107.00001 +2.63	107.25	102.63	103.50	54,703
31 Dec 14	104.37501 -6.12	111.50	101.25	110.00	90,732
30 Dec 14	110.50000 +1.50	111.13	105.00	109.25	112,061
29 Dec 14	109.00000 +4.25	109.75	103.50	105.00	135,007
26 Dec 14	104.75000 +2.88	104.88	100.50	103.75	49,687
24 Dec 14	101.87499 -6.38	109.75	101.00	107.00	50,742
23 Dec 14	108.25000 +3.50	108.75	102.50	106.50	130,705
22 Dec 14	104.75000 +1.75	107.50	102.00	104.75	95,609
19 Dec 14	103.00000 +5.75	103.25	94.50	97.00	325,249
18 Dec 14	97.25000 +5.50	109.25	95.75	109.00	282,388
17 Dec 14	91.75000 +9.50	104.75	82.50	82.50	404,845
16 Dec 14	82.25000 -2.00	85.00	77.25	80.00	207,898
15 Dec 14	84.25000 -9.25	93.25	84.00	93.25	124,418
12 Dec 14	93.50000 -4.50	97.25	92.00	93.00	93,495
11 Dec 14	98.00000 -2.25	100.25	97.50	99.25	71,505
10 Dec 14	100.25001 -3.63	103.25	99.25	102.00	133,706
09 Dec 14	103.87501 -3.37	107.50	102.25	104.50	153,370
08 Dec 14	107.25000 -8.50	114.00	106.50	114.00	138,261
05 Dec 14	115.75000 -2.50	119.50	114.25	118.00	107,150
04 Dec 14	118.25000 -8.00	125.75	117.75	125.00	80,309
03 Dec 14	126.25001 +1.25	129.25	123.75	125.50	51,396
02 Dec 14	125.00000 -3.00	129.25	124.25	128.25	131,078
01 Dec 14	128.00000 -3.25	131.00	118.50	131.00	204,709
28 Nov 14	131.25000 -13.00	143.75	130.75	143.75	109,695
26 Nov 14	144.25000 -2.75	147.75	144.00	147.25	51,572
25 Nov 14	147.00000 -4.38	150.00	145.00	146.75	43,154
24 Nov 14	151.37500 +2.13	151.50	147.25	148.75	37,399
21 Nov 14	149.25000 +4.25	150.00	146.75	148.75	96,587
20 Nov 14	145.00000 +1.25	145.38	141.50	142.50	37,157
19 Nov 14	143.75000 -2.75	147.00	142.50	145.75	66,679
18 Nov 14	146.50000 +0.00	148.75	142.50	147.25	72,920
17 Nov 14	146.50000 -1.00	147.50	142.00	146.00	81,904
14 Nov 14	147.50000 +0.00	149.50	141.25	149.00	127,169
13 Nov 14	147.50000 -2.50	150.00	145.25	147.75	70,621
12 Nov 14	150.00000 +3.75	152.25	143.75	145.50	82,607
11 Nov 14	146.25000 -1.00	148.25	142.50	147.25	78,605
10 Nov 14	147.25000 -2.63	153.00	144.75	151.25	114,084
07 Nov 14	149.87500 +1.88	150.13	144.50	149.25	96,123
06 Nov 14	148.00000 -11.00	160.50	143.25	160.50	141,241
05 Nov 14	159.00000 +0.00	160.00	157.75	160.00	58,261
04 Nov 14	159.00000 -2.00	160.50	156.50	160.50	64,128
03 Nov 14	161.00000 -1.00	163.50	158.50	162.25	65,803
31 Oct 14	162.00000 +1.50	165.25	157.38	165.25	86,767
30 Oct 14	160.50000 +5.50	161.00	155.00	155.75	97,043
29 Oct 14	155.00000 -3.00	159.50	151.00	157.75	86,386
28 Oct 14	158.00000 +9.50	159.50	148.50	148.50	118,794
27 Oct 14	148.50000 -1.75	150.75	146.75	148.75	51,940
24 Oct 14	150.25000 +0.00	151.52	148.72	151.50	45,213
23 Oct 14	150.25000 +0.50	151.75	148.25	150.50	65,528
22 Oct 14	149.75000 +0.25	152.50	148.00	149.50	107,024
21 Oct 14	149.50000 +2.88	150.00	145.00	146.50	83,264
20 Oct 14	146.62500 +0.88	148.00	144.00	145.75	77,001
17 Oct 14	145.75000 +2.25	153.50	143.75	144.25	178,964
16 Oct 14	143.50000 -3.25	146.25	140.50	140.50	155,103
15 Oct 14	146.75000 +0.00	148.00	140.50	143.50	182,176
14 Oct 14	146.75000 +1.75	152.38	145.75	147.75	122,990
13 Oct 14	145.00000 +2.00	150.63	143.00	144.75	127,291
10 Oct 14	143.00000 -7.50	150.50	143.00	149.00	161,862
09 Oct 14	150.50000 -9.50	161.38	150.00	159.50	191,806
08 Oct 14	160.00000 +0.25	163.00	154.50	159.00	152,207
07 Oct 14	159.75000 -5.75	164.63	159.50	164.00	115,703
06 Oct 14	165.50000 -1.00	171.25	163.75	168.50	115,242
03 Oct 14	166.50000 +0.00	170.75	165.25	167.75	122,120
02 Oct 14	166.50000 -6.00	173.75	164.50	173.75	157,841
01 Oct 14	172.50000 -8.00	182.00	172.50	181.00	134,603
30 Sep 14	180.50000 +1.75	181.00	176.25	179.00	143,031
29 Sep 14	178.75000 -12.00	192.00	178.00	190.00	162,174
26 Sep 14	190.75000 -2.00	193.50	188.75	188.75	120,978
25 Sep 14	192.75000 -8.38	201.50	190.75	200.00	175,079
24 Sep 14	201.12500 +0.13	203.25	200.00	201.25	74,335
23 Sep 14	201.00000 +2.00	203.00	197.75	199.75	118,156
22 Sep 14	199.00000 -0.50	200.50	197.25	197.50	121,388
19 Sep 14	199.50000 -10.75	211.50	198.00	211.50	311,588
18 Sep 14	210.25000 -1.75	214.50	209.25	213.75	51,632
17 Sep 14	211.99998 +0.50	215.25	210.00	212.25	109,868
16 Sep 14	211.50000 +2.00	213.75	209.75	211.75	90,628
15 Sep 14	209.50000 -6.00	216.25	208.75	215.00	75,552
12 Sep 14	215.50000 +1.50	215.88	212.05	212.50	71,668
11 Sep 14	214.00002 -5.00	218.75	213.50	217.75	61,852
10 Sep 14	219.00000 -2.25	222.25	215.25	221.50	92,492
09 Sep 14	221.25002 +1.50	223.75	216.75	218.25	88,076
08 Sep 14	219.75000 -5.00	224.25	219.50	223.00	84,324
05 Sep 14	224.75000 +2.25	228.50	224.00	224.75	120,352
04 Sep 14	222.49998 +3.75	222.75	217.50	220.25	70,716
03 Sep 14	218.75000 +4.75	220.75	216.50	218.50	137,012
02 Sep 14	214.00002 +1.00	215.75	210.50	212.00	89,940
29 Aug 14	213.00002 -5.25	221.25	212.00	221.25	85,828
28 Aug 14	218.24998 -4.00	219.63	214.88	217.25	58,608
27 Aug 14	222.25002 +4.25	223.00	218.25	218.75	89,468
26 Aug 14	218.00000 +3.38	218.25	212.75	214.25	51,836
25 Aug 14	214.62500 +0.38	216.25	214.12	214.25	30,824
22 Aug 14	214.25000 -1.75	217.50	212.75	217.50	36,396
21 Aug 14	216.00002 +0.50	218.00	215.50	216.50	30,492
20 Aug 14	215.50000 +0.75	216.50	212.75	215.00	35,376
19 Aug 14	214.75000 +0.00	215.25	212.75	213.75	37,324
18 Aug 14	214.75000 +1.25	215.50	210.75	213.50	47,904
15 Aug 14	213.50000 +2.25	216.00	209.00	214.25	89,472
14 Aug 14	211.25000 +3.00	212.38	208.50	208.50	42,752
13 Aug 14	208.25000 +0.75	211.13	207.25	207.25	46,712
12 Aug 14	207.50000 +1.50	207.75	202.50	204.75	48,664
11 Aug 14	206.00000 +1.00	208.00	205.25	206.25	58,120
08 Aug 14	205.00000 +5.00	205.75	197.50	198.25	77,840
07 Aug 14	200.00000 -5.00	205.50	197.50	200.25	146,096
06 Aug 14	205.00000 +3.00	207.24	196.63	201.50	76,416
05 Aug 14	202.00000 -3.00	205.00	198.00	202.50	115,788
04 Aug 14	205.00000 +1.00	206.63	201.25	203.50	77,812
01 Aug 14	204.00000 -4.50	209.00	201.38	209.00	98,936
31 Jul 14	208.50000 -1.00	210.00	206.25	207.50	62,120
30 Jul 14	209.50000 +3.00	210.25	205.13	206.75	71,892
29 Jul 14	206.50000 -3.50	209.50	204.00	208.00	90,796
28 Jul 14	209.99998 +1.75	211.00	206.00	207.00	74,888
25 Jul 14	208.25000 +1.00	210.00	207.00	207.75	65,128
24 Jul 14	207.25000 +3.25	209.50	205.75	206.50	48,984
23 Jul 14	204.00000 +1.00	204.88	200.50	203.50	47,916
22 Jul 14	203.00000 +0.25	207.25	202.50	205.00	62,484
21 Jul 14	202.74998 -10.50	212.50	202.00	212.25	135,884
18 Jul 14	213.25000 -4.25	219.50	211.00	219.50	203,124
17 Jul 14	217.50000 -7.00	221.00	214.75	217.75	257,268
16 Jul 14	224.49998 +13.50	225.00	211.50	214.25	163,596
15 Jul 14	210.99998 -3.25	216.00	210.13	212.75	56,260
14 Jul 14	214.25000 -2.50	216.50	210.50	216.50	67,688
11 Jul 14	216.75000 -0.25	218.50	214.25	218.50	53,752
10 Jul 14	217.00000 -0.25	217.50	211.25	214.00	68,636
09 Jul 14	217.24998 +0.75	219.25	214.00	216.00	50,148
08 Jul 14	216.50000 +0.50	217.75	213.25	216.00	83,188
07 Jul 14	216.00002 -1.50	221.25	214.63	219.50	102,176
03 Jul 14	217.50000 +3.50	221.25	213.75	214.25	101,916
02 Jul 14	214.00002 +2.75	214.50	211.25	211.25	38,220
01 Jul 14	211.25000 +1.25	212.50	208.25	210.00	48,136
30 Jun 14	209.99998 -2.75	211.63	208.00	211.00	53,980
27 Jun 14	212.75000 -1.25	214.25	210.50	214.25	37,976
26 Jun 14	214.00002 +1.25	214.75	209.50	214.00	34,716
25 Jun 14	212.75000 +0.75	216.25	208.75	210.50	137,964
24 Jun 14	211.99998 -5.00	220.00	210.75	215.00	89,356
23 Jun 14	217.00000 +3.00	218.25	210.25	215.00	103,936
20 Jun 14	214.00002 -1.25	217.50	210.00	217.50	277,616
19 Jun 14	215.24998 +3.50	218.00	212.75	212.75	137,032
18 Jun 14	211.75000 +2.50	212.00	208.50	209.00	65,332
17 Jun 14	209.25000 +1.00	211.75	204.75	206.50	74,608
16 Jun 14	208.25000 -2.75	211.75	205.50	210.25	107,804
13 Jun 14	210.99998 -8.50	218.25	210.25	218.25	102,724
12 Jun 14	219.50000 +1.50	219.75	215.25	217.50	65,572
11 Jun 14	218.00000 -4.00	222.75	216.75	222.50	57,960
10 Jun 14	222.00000 -1.25	225.00	218.50	223.75	99,500
09 Jun 14	223.25000 +0.75	230.00	219.25	221.00	164,380
06 Jun 14	222.49998 +2.50	223.75	219.00	223.75	121,956
05 Jun 14	220.00000 +3.50	222.00	214.25	216.00	141,160
04 Jun 14	216.50000 +6.75	224.50	215.75	218.25	230,236
03 Jun 14	209.75002 -2.25	211.25	209.00	211.25	47,912
02 Jun 14	211.99998 +2.75	213.25	207.25	208.75	129,672
30 May 14	209.25000 +0.25	212.75	205.00	212.75	96,304
29 May 14	208.99998 +1.50	210.00	206.63	207.25	54,708
28 May 14	207.50000 +0.75	210.25	204.25	205.75	87,376
27 May 14	206.75002 +4.00	207.25	200.25	204.00	146,668
23 May 14	202.74998 +5.00	206.50	198.25	198.50	212,180
22 May 14	197.75000 +0.30	198.25	195.50	195.50	42,432
21 May 14	197.45000 +1.70	198.75	193.50	193.50	79,592
20 May 14	195.75000 -1.25	198.88	195.00	197.25	72,472
19 May 14	197.00000 +3.75	197.50	192.00	193.75	97,820
16 May 14	193.25000 +3.50	194.13	188.13	190.25	91,544
15 May 14	189.75000 -5.50	198.50	188.25	197.75	166,948
14 May 14	195.25000 -11.25	199.50	190.25	197.50	318,284
13 May 14	206.50000 -1.25	209.00	204.50	208.50	87,700
12 May 14	207.75002 +2.25	209.75	206.25	208.25	155,408
09 May 14	205.50000 +3.38	207.50	201.52	202.50	76,136
08 May 14	202.12500 -6.38	212.00	201.38	206.50	281,428
07 May 14	208.50000 +5.25	214.50	205.00	205.00	234,484
06 May 14	203.25000 +1.75	207.00	202.00	205.00	206,208
05 May 14	201.50002 -5.50	206.75	199.50	206.50	154,732
02 May 14	207.00000 -2.00	213.00	207.00	213.00	98,260
01 May 14	208.99998 -1.00	210.75	208.50	209.75	43,744
30 Apr 14	209.99998 +1.50	210.75	206.75	209.00	145,308
29 Apr 14	208.50000 +0.75	210.75	207.25	210.00	99,508
28 Apr 14	207.75002 +3.00	210.00	205.00	210.00	132,276
25 Apr 14	204.74998 -12.00	218.00	203.25	216.25	186,128
24 Apr 14	216.75000 -3.25	220.25	215.50	219.25	96,048
23 Apr 14	220.00000 -6.25	224.50	219.00	224.50	69,140
22 Apr 14	226.25000 -5.00	229.50	223.25	224.25	93,816
21 Apr 14	231.25000 +6.25	243.25	227.75	243.25	217,488
17 Apr 14	225.00000 +17.75	227.38	207.75	207.75	304,400
16 Apr 14	207.25000 +8.25	208.00	200.25	201.00	151,488
15 Apr 14	199.00000 -5.75	205.00	196.50	204.00	121,972
14 Apr 14	204.74998 -2.75	208.00	204.00	204.00	59,008
11 Apr 14	207.50000 +2.00	211.00	203.30	203.75	66,044
10 Apr 14	205.50000 -5.00	213.25	204.00	210.75	114,804
09 Apr 14	210.50000 -1.25	215.50	208.00	215.00	64,476
08 Apr 14	211.75000 +0.25	216.00	208.50	208.50	68,872
07 Apr 14	211.50000 -2.25	214.12	204.75	212.75	118,284
04 Apr 14	213.75000 -9.50	230.75	213.50	227.25	140,636
03 Apr 14	223.25000 -3.00	229.50	221.50	227.75	70,716
02 Apr 14	226.25000 +0.00	226.75	225.00	225.50	63,828
01 Apr 14	226.25000 +0.50	229.50	224.75	227.50	59,588
31 Mar 14	225.75000 +7.50	228.25	221.42	225.00	72,844
28 Mar 14	218.24998 -1.25	225.00	216.75	222.25	73,504
27 Mar 14	219.50000 -2.13	225.25	218.75	221.50	51,876
26 Mar 14	221.62500 +5.38	225.00	219.75	220.00	80,280
25 Mar 14	216.24998 +1.97	220.00	215.00	215.25	114,200
24 Mar 14	214.27501 -7.98	223.75	213.00	220.25	123,780
21 Mar 14	222.25002 -2.00	230.25	220.00	228.25	188,568
20 Mar 14	224.25000 -2.25	228.50	224.13	226.50	50,436
19 Mar 14	226.50002 +2.50	228.50	222.30	225.50	111,456
18 Mar 14	224.00000 +4.75	226.88	214.25	221.50	133,364
17 Mar 14	219.25002 +0.25	223.25	217.00	219.00	121,852
14 Mar 14	219.00000 +5.50	220.00	209.00	209.00	92,476
13 Mar 14	213.50000 -6.25	223.00	212.88	221.50	159,796
12 Mar 14	219.75000 -1.50	220.25	207.25	212.50	123,316
11 Mar 14	221.25002 -6.00	229.25	221.00	228.75	63,428
10 Mar 14	227.25000 +2.50	229.25	222.50	224.75	48,800
07 Mar 14	224.75000 -12.50	238.25	223.50	238.25	134,312
06 Mar 14	237.25000 -7.75	246.50	235.25	246.50	140,976
05 Mar 14	245.00000 -0.50	248.00	242.88	245.00	98,552
04 Mar 14	245.50000 +4.25	249.50	242.50	249.50	206,140
03 Mar 14	241.24998 -12.75	241.50	226.25	233.25	159,544
28 Feb 14	254.00000 -1.00	260.00	250.00	259.75	88,160
27 Feb 14	255.00000 +3.25	256.00	249.50	254.25	50,028
26 Feb 14	251.75000 -3.75	254.10	248.75	251.00	62,680
25 Feb 14	255.50000 -2.75	258.25	252.75	256.50	60,108
24 Feb 14	258.25000 +0.00	260.00	256.50	258.75	59,104
21 Feb 14	258.25000 +2.75	260.50	254.63	257.50	81,444
20 Feb 14	255.50000 +5.50	256.25	247.50	250.75	76,492
19 Feb 14	250.00000 -3.25	256.00	248.50	253.50	80,732
18 Feb 14	253.25000 -1.75	256.25	250.75	256.25	43,244
14 Feb 14	255.00000 +4.00	256.38	244.00	245.00	63,868
13 Feb 14	251.00000 +1.50	252.50	246.50	250.00	117,400
12 Feb 14	249.49998 +0.00	250.75	247.25	247.25	58,272
11 Feb 14	249.49998 +0.00	250.50	247.75	250.50	97,516
10 Feb 14	249.49998 -1.25	252.75	246.25	250.75	84,096
07 Feb 14	250.75000 +10.75	254.56	240.50	244.50	129,520
06 Feb 14	240.00002 +3.75	241.75	235.00	238.00	71,920
05 Feb 14	236.25000 -0.75	240.00	234.00	237.00	76,864
04 Feb 14	236.99998 +1.00	240.25	236.75	238.00	98,852
03 Feb 14	235.99998 -6.25	241.25	234.25	239.00	126,500
31 Jan 14	242.24998 +0.25	244.25	237.50	237.50	95,340
30 Jan 14	242.00000 +0.75	246.25	239.63	243.50	153,704
29 Jan 14	241.24998 -12.25	250.00	240.50	247.25	180,240
28 Jan 14	253.50002 -37.25	274.75	246.88	274.75	400,124
27 Jan 14	290.75000 +0.75	292.50	284.75	288.25	117,384
24 Jan 14	290.00000 -20.50	308.75	289.50	308.75	124,172
23 Jan 14	310.50000 +1.00	310.75	305.77	306.50	67,024
22 Jan 14	309.50000 +1.00	311.25	306.75	309.25	80,940
21 Jan 14	308.50000 -2.25	313.75	307.50	312.50	49,604
17 Jan 14	310.75000 +1.00	312.50	308.25	309.50	125,380
16 Jan 14	309.75000 -2.75	313.75	307.50	313.75	61,196
15 Jan 14	312.50000 +1.25	315.50	307.75	314.25	112,252
14 Jan 14	311.25000 +5.25	317.25	304.25	307.00	107,112
13 Jan 14	306.00000 +4.75	306.25	298.75	298.75	204,424
10 Jan 14	301.25000 -0.50	308.75	298.75	305.75	65,680
09 Jan 14	301.75000 -6.75	307.75	296.50	307.50	85,000
08 Jan 14	308.50000 -4.50	313.00	307.63	310.25	54,576
07 Jan 14	313.00000 +5.00	315.75	307.75	308.25	40,700
06 Jan 14	308.00000 -2.00	314.00	307.50	312.50	65,420
03 Jan 14	310.00000 -10.00	321.25	309.02	316.25	87,048
02 Jan 14	320.00000 -3.50	322.50	317.00	321.75	36,764
31 Dec 13	323.50000 +3.25	325.00	320.25	322.00	25,540
30 Dec 13	320.25000 -4.00	322.75	318.63	321.50	35,076
27 Dec 13	324.25000 +4.25	324.75	319.00	323.75	41,632
26 Dec 13	320.00000 +0.75	322.50	318.50	321.00	20,108
24 Dec 13	319.25000 +3.50	320.75	315.75	320.50	28,508
23 Dec 13	315.75000 +8.25	320.50	310.75	311.25	70,940
20 Dec 13	307.50000 +1.50	308.00	302.75	302.75	143,456
19 Dec 13	306.00000 -2.50	308.75	303.00	306.75	48,772
18 Dec 13	308.50000 +0.00	311.75	301.80	309.50	85,208
17 Dec 13	308.50000 +1.75	311.63	301.88	302.50	57,040
16 Dec 13	306.75000 +3.25	310.75	300.50	305.00	47,116
13 Dec 13	303.50000 +1.50	307.50	301.75	307.00	53,296
12 Dec 13	302.00000 +2.25	303.50	298.63	299.50	52,524
11 Dec 13	299.75000 -1.25	303.25	299.00	302.50	67,164
10 Dec 13	301.00000 +2.00	307.50	297.50	298.75	87,888
09 Dec 13	299.00000 -2.50	302.50	297.50	301.50	72,500
06 Dec 13	301.50000 +7.75	305.75	296.75	301.25	80,928
05 Dec 13	293.75000 -7.75	301.00	293.25	300.00	110,828
04 Dec 13	301.50000 -7.50	305.00	300.25	304.25	85,500
03 Dec 13	309.00000 +3.00	309.50	301.75	304.00	136,340
02 Dec 13	306.00000 -1.00	307.63	301.00	303.25	63,976
29 Nov 13	307.00000 +2.50	308.75	304.50	308.00	33,532
27 Nov 13	304.50000 +1.00	305.25	303.00	304.75	41,436
26 Nov 13	303.50000 +3.25	306.25	299.50	301.75	82,968
25 Nov 13	300.25000 -9.25	311.75	299.38	311.75	54,684
22 Nov 13	309.50000 +4.75	310.00	304.25	307.50	75,328
21 Nov 13	304.75000 +3.50	306.75	302.00	304.00	64,744
20 Nov 13	301.25000 -6.25	308.50	300.75	307.50	72,828
19 Nov 13	307.50000 -2.50	311.25	305.75	308.25	79,836
18 Nov 13	310.00000 -0.25	315.00	308.50	311.50	66,996
15 Nov 13	310.25000 -1.50	312.00	306.75	310.25	94,708
14 Nov 13	311.75000 -8.75	318.00	306.75	315.00	97,144
13 Nov 13	320.50000 +2.25	320.75	313.75	315.00	119,364
12 Nov 13	318.25000 -10.25	328.00	316.75	326.00	100,764
11 Nov 13	328.50000 -8.75	338.75	327.50	336.00	105,008
08 Nov 13	337.25000 +2.25	339.50	332.00	339.00	96,172
07 Nov 13	335.00000 -2.50	337.50	331.75	337.50	105,820
06 Nov 13	337.50000 -20.75	353.50	333.75	340.50	206,728
05 Nov 13	358.25000 -5.25	359.63	351.50	358.50	135,792
04 Nov 13	363.50000 +5.75	363.75	358.75	360.00	97,668
01 Nov 13	357.75000 -2.00	368.50	354.25	367.75	115,760
31 Oct 13	359.75000 -4.00	363.75	356.50	359.75	196,476
30 Oct 13	363.75000 +8.25	364.00	352.75	355.75	156,580
29 Oct 13	355.50000 +4.00	358.50	350.25	353.50	214,840
28 Oct 13	351.50000 -4.50	359.50	347.00	356.75	2,141,912
25 Oct 13	356.00000 +5.75	356.50	348.00	350.00	194,180
24 Oct 13	350.25000 -2.50	353.00	347.75	352.00	120,836
23 Oct 13	352.75000 +8.25	353.50	341.25	342.75	188,684
22 Oct 13	344.50000 +15.25	348.50	338.50	339.00	308,588
21 Oct 13	329.25000 +1.50	329.25	324.88	326.00	69,240
18 Oct 13	327.75000 +4.50	328.50	323.50	324.75	62,196
17 Oct 13	323.25000 +1.50	326.00	318.75	320.00	79,140
16 Oct 13	321.75000 +12.50	330.25	310.75	310.75	117,088
15 Oct 13	309.25000 +0.00	310.00	306.75	308.75	57,000
14 Oct 13	309.25000 +2.25	310.00	307.00	307.25	76,428
11 Oct 13	307.00000 -5.00	312.00	305.75	312.00	109,192
10 Oct 13	312.00000 +3.50	312.75	306.50	308.50	74,628
09 Oct 13	308.50000 +1.25	310.25	306.75	308.75	48,184
08 Oct 13	307.25000 -4.00	311.25	305.50	310.00	41,288
07 Oct 13	311.25000 +1.25	312.50	300.00	300.25	49,984
04 Oct 13	310.00000 +0.00	311.00	308.50	311.00	56,500
03 Oct 13	310.00000 -4.25	314.25	306.75	314.25	60,436
02 Oct 13	314.25000 +3.00	315.00	307.25	311.50	73,980
01 Oct 13	311.25000 +17.50	314.00	292.75	295.25	170,488
30 Sep 13	293.75000 +12.25	294.00	278.75	281.00	142,852
27 Sep 13	281.50000 +1.00	282.63	279.00	279.75	43,908
26 Sep 13	280.50000 -0.75	282.25	279.50	281.25	25,268
25 Sep 13	281.25000 -0.75	283.00	279.25	283.00	40,772
24 Sep 13	282.00000 +3.00	285.00	278.75	278.75	44,076
23 Sep 13	279.00000 -3.22	282.50	278.50	281.75	23,868
20 Sep 13	282.22498 -0.03	284.00	278.75	284.00	62,312
19 Sep 13	282.25000 +1.25	284.00	280.00	280.75	46,960
18 Sep 13	281.00000 +1.75	283.75	278.50	281.00	51,756
17 Sep 13	279.25000 -1.00	282.25	278.25	281.50	45,888
16 Sep 13	280.25000 +0.75	283.50	278.27	280.25	94,380
13 Sep 13	279.50000 +0.25	281.50	276.75	281.50	29,996
12 Sep 13	279.25000 -4.75	282.50	277.75	282.00	29,868
11 Sep 13	284.00000 +3.50	284.25	277.50	281.25	35,720
10 Sep 13	280.50000 +4.25	281.50	275.25	280.00	33,984
09 Sep 13	276.25000 +2.75	279.00	273.00	273.75	19,248
06 Sep 13	273.50000 -2.25	277.00	269.50	275.75	37,516
05 Sep 13	275.75000 +7.50	277.00	269.75	269.75	57,512
04 Sep 13	268.25000 +0.25	270.00	267.25	269.50	31,152
03 Sep 13	268.00000 -0.25	270.25	266.75	270.00	45,164
30 Aug 13	268.25000 -1.50	272.00	267.75	269.25	50,772
29 Aug 13	269.75000 -0.75	270.75	269.50	270.00	27,368
28 Aug 13	270.50000 +0.50	274.75	270.25	271.00	36,324
27 Aug 13	270.00000 -6.75	274.50	269.50	273.75	34,160
26 Aug 13	276.75000 +1.25	280.00	276.38	277.00	20,140
23 Aug 13	275.50000 +5.25	277.50	270.50	271.00	23,648
22 Aug 13	270.25000 +1.25	273.50	268.75	270.50	31,756
21 Aug 13	269.00000 -1.00	272.25	267.50	272.25	43,228
20 Aug 13	270.00000 +0.50	270.50	267.50	267.75	24,264
19 Aug 13	269.50000 -1.50	269.50	267.04	268.75	30,796
16 Aug 13	271.00000 +2.25	271.00	266.63	268.75	27,624
15 Aug 13	268.75000 +0.75	270.00	265.75	266.50	27,972
14 Aug 13	268.00000 -0.50	270.25	267.00	268.50	28,300
13 Aug 13	268.50000 +3.25	270.00	265.25	266.25	21,496
12 Aug 13	265.25000 -2.25	270.25	263.75	266.75	51,600
09 Aug 13	267.50000 +1.50	270.75	264.50	267.75	60,596
08 Aug 13	266.00000 +8.00	267.00	257.75	264.50	84,496
07 Aug 13	258.00000 +11.00	265.75	247.50	249.50	104,880
06 Aug 13	247.00000 -2.50	249.00	244.50	249.00	46,156
05 Aug 13	249.49998 -0.75	251.25	246.25	250.00	29,596
02 Aug 13	250.25000 -1.75	252.00	249.25	252.00	28,564
01 Aug 13	252.00000 +1.75	254.50	249.00	251.75	30,640
31 Jul 13	250.25000 -0.50	252.00	247.75	251.00	39,940
30 Jul 13	250.75000 -3.25	257.38	249.50	256.25	51,912
29 Jul 13	254.00000 -3.00	260.00	253.50	257.25	25,792
26 Jul 13	257.00000 -2.25	261.07	255.50	259.00	30,820
25 Jul 13	259.25000 -4.50	264.50	258.25	262.50	27,680
24 Jul 13	263.75000 -2.25	266.00	262.00	266.00	19,968
23 Jul 13	266.00000 +6.00	266.00	258.75	260.00	28,376
22 Jul 13	260.00000 -1.25	262.00	255.00	260.00	22,684
19 Jul 13	261.25000 +2.00	263.25	257.50	258.00	53,512
18 Jul 13	259.25000 -1.00	261.63	257.00	258.75	35,748
17 Jul 13	260.25000 +0.25	262.38	258.50	260.25	26,580
16 Jul 13	260.00000 -1.25	261.25	258.25	261.25	20,476
15 Jul 13	261.25000 +1.75	264.13	261.00	261.25	32,708
12 Jul 13	259.50000 +5.50	259.50	253.75	254.00	28,500
11 Jul 13	254.00000 +5.00	257.75	252.50	253.50	35,200
10 Jul 13	249.00000 +1.75	252.25	245.50	248.50	40,452
09 Jul 13	247.25002 -0.50	251.25	243.75	250.50	36,204
08 Jul 13	247.75000 -1.50	253.25	246.75	250.75	25,552
05 Jul 13	249.25000 +4.50	249.75	244.50	247.25	58,556
03 Jul 13	244.75000 -4.25	251.00	244.75	248.25	33,068
02 Jul 13	249.00000 -3.00	254.15	247.00	252.25	35,180
01 Jul 13	252.00000 +0.50	254.25	249.75	253.75	29,440
28 Jun 13	251.50002 -3.50	255.50	250.50	255.50	58,460
27 Jun 13	255.00000 +9.25	257.25	248.50	248.50	45,912
26 Jun 13	245.75000 +2.25	248.50	244.75	244.75	32,860
25 Jun 13	243.50000 +1.50	247.25	242.50	244.25	41,868
24 Jun 13	242.00000 -4.25	245.50	240.25	241.75	61,432
21 Jun 13	246.25002 -3.50	252.25	242.50	250.00	48,012
20 Jun 13	249.75000 -7.50	253.50	245.00	253.00	69,128
19 Jun 13	257.25000 -2.50	264.50	257.00	257.50	78,220
18 Jun 13	259.75000 +4.50	261.25	254.25	256.00	25,088
17 Jun 13	255.25000 -0.75	261.00	254.75	259.25	25,356
14 Jun 13	256.00000 +5.00	256.63	248.75	249.75	28,212
13 Jun 13	251.00000 +3.75	252.00	244.50	245.75	29,244
12 Jun 13	247.25002 +0.00	249.00	245.13	248.75	28,592
11 Jun 13	247.25002 -2.00	249.73	244.25	248.25	31,412
10 Jun 13	249.25000 +1.50	251.50	246.75	247.25	66,728
07 Jun 13	247.75000 +6.50	248.00	241.50	241.75	59,012
06 Jun 13	241.24998 -2.75	245.50	239.00	244.75	67,172
05 Jun 13	244.00000 -1.75	248.00	242.25	247.00	39,388
04 Jun 13	245.75000 -2.50	250.75	244.75	247.50	45,016
03 Jun 13	248.25000 -0.50	250.00	245.75	247.75	69,248
31 May 13	248.75000 -3.75	254.50	245.25	253.00	63,404
30 May 13	252.50002 -5.00	260.00	252.00	257.25	68,924
29 May 13	257.50000 -3.00	260.75	256.25	259.50	39,660
28 May 13	260.50000 +0.75	263.75	259.25	262.00	44,012
24 May 13	259.75000 -2.25	262.00	258.50	258.50	51,272
23 May 13	262.00000 -3.75	264.50	259.00	264.25	63,920
22 May 13	265.75000 -7.00	273.50	263.50	271.50	50,132
21 May 13	272.75000 +2.50	273.75	268.75	269.75	22,152
20 May 13	270.25000 +2.75	272.00	265.50	267.75	23,900
17 May 13	267.50000 +0.00	268.00	265.75	265.75	32,824
16 May 13	267.50000 -6.25	273.50	266.25	273.50	45,116
15 May 13	273.75000 -9.00	284.50	267.75	282.75	79,276
14 May 13	282.75000 +1.50	283.50	279.50	281.25	32,708
13 May 13	281.25000 -1.00	281.50	279.25	280.50	29,152
10 May 13	282.25000 +4.00	283.00	278.75	279.50	28,252
09 May 13	278.25000 -2.00	283.00	277.00	280.50	27,596
08 May 13	280.25000 +10.25	281.75	270.50	270.50	57,720
07 May 13	270.00000 +2.00	272.25	266.38	270.25	62,492
06 May 13	268.00000 +0.50	271.00	267.38	269.75	75,784
03 May 13	267.50000 -0.50	273.25	266.75	269.50	111,752
02 May 13	268.00000 -5.00	274.75	265.00	274.50	54,500
01 May 13	273.00000 -0.75	275.00	271.50	274.75	62,720
30 Apr 13	273.75000 -3.25	278.88	272.63	277.25	111,408
29 Apr 13	277.00000 -4.75	282.25	276.50	282.00	75,532
26 Apr 13	281.75000 -6.50	288.75	281.75	287.25	46,484
25 Apr 13	288.25000 -18.00	291.25	284.63	286.25	111,116
24 Apr 13	306.25000 +0.50	308.25	304.25	306.25	88,164
23 Apr 13	305.75000 -1.75	309.50	304.00	308.50	112,564
22 Apr 13	307.50000 -3.00	311.50	303.38	311.25	74,564
19 Apr 13	310.50000 +1.25	315.00	307.50	312.00	167,828
18 Apr 13	309.25000 +9.75	310.75	298.50	306.75	136,488
17 Apr 13	299.50000 -3.75	302.25	298.38	302.00	46,724
16 Apr 13	303.25000 +3.25	305.00	299.75	300.00	52,628
15 Apr 13	300.00000 -7.00	306.75	298.75	303.75	63,312
12 Apr 13	307.00000 +6.25	307.50	297.38	297.50	47,468
11 Apr 13	300.75000 +1.25	302.00	297.75	299.50	22,872
10 Apr 13	299.50000 +1.00	302.38	297.75	300.00	33,732
09 Apr 13	298.50000 +5.25	302.75	292.00	295.25	52,764
08 Apr 13	293.25000 +1.00	293.50	289.00	291.50	18,404
05 Apr 13	292.25000 +3.50	293.88	285.25	285.75	55,792
04 Apr 13	288.75000 -8.50	298.00	287.75	295.50	128,920
03 Apr 13	297.25000 -9.75	309.75	297.00	309.75	74,444
02 Apr 13	307.00000 +8.50	311.75	301.50	301.50	62,176
01 Apr 13	298.50000 +1.25	300.00	294.50	296.50	83,028
28 Mar 13	297.25000 +2.25	298.75	291.00	291.25	74,196
27 Mar 13	295.00000 +4.00	295.25	285.25	288.00	68,832
26 Mar 13	291.00000 -0.75	293.25	286.00	291.00	27,152
25 Mar 13	291.75000 -4.50	298.00	290.00	297.25	34,708
22 Mar 13	296.25000 +3.50	297.00	292.50	294.75	21,136
21 Mar 13	292.75000 -1.50	295.75	292.00	293.50	22,480
20 Mar 13	294.25000 +5.00	297.75	286.50	292.00	47,024
19 Mar 13	289.25000 +2.50	291.75	285.50	289.25	46,848
18 Mar 13	286.75000 -7.50	290.75	285.00	288.75	54,436
15 Mar 13	294.25000 -5.50	299.50	291.75	297.75	94,192
14 Mar 13	299.75000 -0.50	301.50	297.75	300.00	39,816
13 Mar 13	300.25000 -1.75	304.00	296.50	303.00	33,448
12 Mar 13	302.00000 -4.50	311.00	300.75	307.75	39,616
11 Mar 13	306.50000 +0.50	309.50	304.50	304.50	33,140
08 Mar 13	306.00000 -4.25	314.75	304.75	313.75	48,900
07 Mar 13	310.25000 -2.25	320.50	309.50	319.75	76,344
06 Mar 13	312.50000 +9.50	317.00	305.50	307.75	133,788
05 Mar 13	303.00000 +7.75	304.00	296.25	297.50	73,852
04 Mar 13	295.25000 -3.50	301.00	293.75	298.75	52,872
01 Mar 13	298.75000 +0.25	300.00	292.75	295.25	34,520
28 Feb 13	298.50000 +3.25	300.00	294.25	296.25	46,588
27 Feb 13	295.25000 +5.00	296.00	289.00	292.00	60,004
26 Feb 13	290.25000 -4.50	295.25	288.75	292.75	50,032
25 Feb 13	294.75000 -8.50	304.25	294.50	301.50	39,976
22 Feb 13	303.25000 +8.50	303.25	295.00	297.75	44,960
21 Feb 13	294.75000 -7.75	298.75	290.50	298.75	64,300
20 Feb 13	302.50000 -7.00	309.75	300.25	307.75	33,604
19 Feb 13	309.50000 +2.75	312.00	306.75	307.25	32,140
15 Feb 13	306.75000 +2.00	309.00	304.00	304.25	26,700
14 Feb 13	304.75000 -5.25	310.75	302.00	308.50	24,388
13 Feb 13	310.00000 +1.25	311.00	307.75	310.50	50,696
12 Feb 13	308.75000 -5.00	315.00	308.00	313.75	40,904
11 Feb 13	313.75000 +5.25	315.00	305.75	309.50	62,484
08 Feb 13	308.50000 +4.00	310.25	303.50	306.25	46,152
07 Feb 13	304.50000 -3.00	307.00	302.75	305.50	26,036
06 Feb 13	307.50000 -1.50	309.00	303.75	305.75	31,376
05 Feb 13	309.00000 +2.50	311.00	305.50	305.50	73,532
04 Feb 13	306.50000 +1.25	311.00	300.00	302.50	60,984
01 Feb 13	305.25000 +5.00	306.75	301.00	302.75	30,836
31 Jan 13	300.25000 +2.75	302.00	296.50	298.50	55,732
30 Jan 13	297.50000 -0.75	301.50	296.00	299.50	18,728
29 Jan 13	298.25000 -2.50	303.50	294.00	301.25	47,748
28 Jan 13	300.75000 +0.00	304.50	297.75	303.00	30,708
25 Jan 13	300.75000 -4.75	307.00	300.00	306.75	56,632
24 Jan 13	305.50000 +3.50	307.25	300.00	304.00	86,748
23 Jan 13	302.00000 -0.25	304.00	299.75	300.25	30,764
22 Jan 13	302.25000 +4.75	303.00	299.25	301.50	121,336
18 Jan 13	297.50000 +0.00	299.75	292.50	299.75	84,112
17 Jan 13	297.50000 +3.25	300.88	293.75	295.00	122,152
16 Jan 13	294.25000 +19.50	294.75	273.00	274.75	209,080
15 Jan 13	274.75000 +6.00	275.00	266.00	269.00	50,032
14 Jan 13	268.75000 +4.00	278.00	265.00	267.00	41,940
11 Jan 13	264.75000 -2.25	267.75	263.25	267.75	16,592
10 Jan 13	267.00000 -0.75	271.04	265.50	267.75	24,892
09 Jan 13	267.75000 +3.50	272.00	263.40	265.50	20,004
08 Jan 13	264.25000 -10.25	273.50	262.50	272.25	56,236
07 Jan 13	274.50000 +0.50	275.00	272.50	274.75	26,572
04 Jan 13	274.00000 +5.25	274.00	267.00	267.25	14,556
03 Jan 13	268.75000 +1.50	271.75	263.25	268.00	30,560
02 Jan 13	267.25000 +5.00	270.50	264.50	268.00	23,920
31 Dec 12	262.25000 +1.75	263.00	256.50	260.25	22,528
28 Dec 12	260.50000 -8.25	269.00	260.00	267.50	27,188
27 Dec 12	268.75000 +0.50	269.75	264.25	267.00	53,236
26 Dec 12	268.25000 +4.50	273.75	260.50	262.75	58,024
24 Dec 12	263.75000 -7.50	267.50	252.50	254.50	35,580
21 Dec 12	271.25000 -9.25	278.98	268.75	278.00	98,916
20 Dec 12	280.50000 -0.75	286.00	280.00	284.75	38,508
19 Dec 12	281.25000 -6.25	287.50	281.25	287.50	38,056
18 Dec 12	287.50000 +2.75	287.50	281.75	284.25	35,240
17 Dec 12	284.75000 +9.50	285.00	277.25	280.50	56,660
14 Dec 12	275.25000 -2.25	281.13	274.25	275.75	63,552
13 Dec 12	277.50000 +1.00	280.50	273.25	273.75	28,716
12 Dec 12	276.50000 -4.75	280.50	276.00	280.50	54,012
11 Dec 12	281.25000 -0.25	283.75	280.25	281.00	38,448
10 Dec 12	281.50000 +7.25	282.96	272.75	275.00	53,116
07 Dec 12	274.25000 +3.75	275.00	265.00	269.75	31,440
06 Dec 12	270.50000 +2.50	271.00	265.52	267.50	33,876
05 Dec 12	268.00000 -2.00	271.38	265.50	269.75	42,388
04 Dec 12	270.00000 +11.75	270.25	257.50	258.50	65,432
03 Dec 12	258.25000 -6.25	265.88	258.25	264.25	49,924
30 Nov 12	264.50000 +8.25	267.63	259.00	261.50	141,840
29 Nov 12	256.25000 +0.75	257.50	253.50	257.50	47,732
28 Nov 12	255.50000 +2.75	256.50	247.50	251.75	83,968
27 Nov 12	252.74998 -9.75	264.88	251.75	263.75	98,604
26 Nov 12	262.50000 -6.50	270.25	262.25	269.00	49,912
23 Nov 12	269.00000 +1.75	278.00	267.50	269.75	43,040
21 Nov 12	267.25000 -3.00	271.25	266.75	271.25	28,688
20 Nov 12	270.25000 +2.00	270.75	266.00	269.00	21,536
19 Nov 12	268.25000 +2.50	270.25	264.25	268.25	35,936
16 Nov 12	265.75000 -0.75	267.75	261.75	267.75	23,416
15 Nov 12	266.50000 -7.25	274.50	265.75	269.00	55,564
14 Nov 12	273.75000 +6.00	274.00	266.75	272.25	51,680
13 Nov 12	267.75000 +1.00	270.00	261.00	265.25	32,540
12 Nov 12	266.75000 -0.75	270.75	263.25	264.25	13,488
09 Nov 12	267.50000 -3.75	271.25	257.00	261.50	45,756
08 Nov 12	271.25000 -5.50	281.75	271.25	276.25	71,096
07 Nov 12	276.75000 -5.75	281.00	276.25	280.50	47,680
06 Nov 12	282.50000 +2.25	282.50	277.75	279.75	21,300
05 Nov 12	280.25000 -3.00	281.50	276.25	281.00	26,448
02 Nov 12	283.25000 -1.25	285.00	280.00	283.50	62,692
01 Nov 12	284.50000 +9.00	284.75	274.30	278.00	113,232
31 Oct 12	275.50000 +7.75	276.25	268.00	268.75	61,480
26 Oct 12	267.75000 +0.00	268.75	264.00	267.00	22,592
25 Oct 12	267.75000 -0.75	271.50	267.25	270.00	24,192
24 Oct 12	268.50000 -3.25	274.75	267.00	274.00	33,556
23 Oct 12	271.75000 -11.25	279.50	269.75	271.75	32,896
22 Oct 12	283.00000 +5.75	284.75	274.50	274.50	57,332
19 Oct 12	277.25000 -1.75	280.50	275.75	280.50	29,112
18 Oct 12	279.00000 +3.25	279.50	273.75	276.50	67,972
17 Oct 12	275.75000 +0.00	278.00	275.00	276.50	56,472
16 Oct 12	275.75000 -5.25	282.75	267.50	280.00	146,988
15 Oct 12	281.00000 -3.75	287.97	279.25	285.50	50,872
12 Oct 12	284.75000 +1.00	286.50	281.75	282.25	20,892
11 Oct 12	283.75000 +2.00	286.00	281.00	285.00	35,116
10 Oct 12	281.75000 -3.25	285.00	279.25	284.50	40,920
09 Oct 12	285.00000 -5.00	289.25	284.00	289.25	54,904
08 Oct 12	290.00000 -4.00	293.75	284.63	293.75	55,132
05 Oct 12	294.00000 -5.50	301.25	292.00	300.25	63,660
04 Oct 12	299.50000 -7.00	306.00	298.75	302.75	62,364
03 Oct 12	306.50000 +5.50	310.00	298.25	301.00	152,040
02 Oct 12	301.00000 +4.50	302.75	294.00	299.25	76,200
01 Oct 12	296.50000 -1.00	298.75	295.25	296.00	120,176
28 Sep 12	297.50000 +3.00	299.00	287.00	288.75	122,280
27 Sep 12	294.50000 +6.25	299.25	292.50	292.75	112,160
26 Sep 12	288.25000 -1.75	290.25	283.04	288.25	102,288
25 Sep 12	290.00000 +2.00	291.50	284.73	287.25	70,608
24 Sep 12	288.00000 -4.25	291.75	287.50	289.50	61,208
21 Sep 12	292.25000 +0.50	294.00	276.00	276.00	53,972
20 Sep 12	291.75000 -5.00	295.00	288.75	293.25	70,648
19 Sep 12	296.75000 -2.00	299.88	295.25	299.50	68,492
18 Sep 12	298.75000 +3.00	299.50	292.50	294.50	69,588
17 Sep 12	295.75000 -3.00	299.03	293.00	298.25	71,184
14 Sep 12	298.75000 -1.00	301.75	295.63	300.50	118,804
13 Sep 12	299.75000 +7.25	301.25	290.25	291.75	112,652
12 Sep 12	292.50000 -0.75	294.38	290.88	291.25	74,672
11 Sep 12	293.25000 +5.00	294.25	286.25	286.25	140,108
10 Sep 12	288.25000 -3.75	291.00	286.25	287.75	86,280
07 Sep 12	292.00000 +9.00	292.50	280.50	282.00	156,456
06 Sep 12	283.00000 +8.25	285.63	275.00	275.75	149,652
05 Sep 12	274.75000 +8.50	275.50	262.27	263.75	109,612
04 Sep 12	266.25000 +0.50	267.50	263.13	265.00	52,460
31 Aug 12	265.75000 +5.00	266.50	261.75	262.50	103,296
30 Aug 12	260.75000 -1.50	260.75	257.25	258.75	74,156
29 Aug 12	262.25000 +0.75	262.63	259.50	261.50	33,668
28 Aug 12	261.50000 +1.50	266.75	259.00	261.75	35,412
27 Aug 12	260.00000 +0.75	261.25	257.25	261.25	25,164
24 Aug 12	259.25000 +1.50	261.50	255.05	257.00	56,948
23 Aug 12	257.75000 -1.50	260.00	256.00	259.25	28,720
22 Aug 12	259.25000 -1.25	262.00	258.50	260.00	74,020
21 Aug 12	260.50000 -1.25	265.25	259.00	263.50	57,780
20 Aug 12	261.75000 -8.25	267.75	256.50	264.75	92,992
17 Aug 12	270.00000 +19.50	272.25	251.00	251.00	176,968
16 Aug 12	250.50002 -4.50	262.50	245.55	256.00	243,192
15 Aug 12	255.00000 +20.50	261.25	232.50	242.75	226,176
14 Aug 12	234.50000 +2.50	236.25	232.25	233.00	84,184
13 Aug 12	232.00000 -3.25	236.50	230.75	232.75	37,892
10 Aug 12	235.25000 +4.75	236.75	228.50	230.75	60,868
09 Aug 12	230.50000 +2.25	232.50	226.25	226.25	23,564
08 Aug 12	228.25000 +4.00	228.75	221.75	223.50	29,076
07 Aug 12	224.25000 -1.00	228.00	222.25	226.25	57,736
06 Aug 12	225.25000 +1.50	227.00	224.00	225.00	32,084
03 Aug 12	223.75000 +6.25	227.75	217.75	221.50	169,808
02 Aug 12	217.50000 +0.00	219.00	213.50	215.00	76,100
01 Aug 12	217.50000 +7.75	222.50	210.00	210.00	166,988
31 Jul 12	209.75002 -2.50	213.50	206.75	211.25	57,608
30 Jul 12	212.25000 +0.25	214.00	208.00	208.00	35,352
27 Jul 12	211.99998 +5.75	212.50	200.50	200.50	27,720
26 Jul 12	206.25000 +9.25	207.00	198.25	203.00	41,284
25 Jul 12	197.00000 +1.25	199.38	195.50	197.75	63,404
24 Jul 12	195.75000 -2.50	201.00	194.25	199.50	134,840
23 Jul 12	198.25000 -14.50	204.00	196.50	203.25	205,696
20 Jul 12	212.75000 -5.25	217.00	212.75	214.50	61,600
19 Jul 12	218.00000 +6.50	220.75	212.00	213.25	87,968
18 Jul 12	211.50000 +2.25	214.00	207.50	208.00	49,532
17 Jul 12	209.25000 +4.25	211.00	200.25	201.25	58,732
16 Jul 12	205.00000 +2.25	205.38	199.25	202.50	38,128
13 Jul 12	202.74998 +4.00	203.00	196.25	198.00	30,284
12 Jul 12	198.75000 -2.00	200.75	196.25	196.50	66,256
11 Jul 12	200.75000 +7.00	201.75	193.75	193.75	49,240
10 Jul 12	193.75000 -0.75	200.00	193.75	194.75	61,012
09 Jul 12	194.50000 +0.00	194.75	190.56	192.50	40,528
06 Jul 12	194.50000 -3.50	196.75	190.50	196.25	77,548
05 Jul 12	198.00000 -6.75	205.75	190.75	203.75	136,736
03 Jul 12	204.74998 +5.75	205.50	200.00	201.25	32,512
02 Jul 12	199.00000 -3.75	206.25	198.00	205.25	66,912
29 Jun 12	202.74998 +7.00	206.25	199.75	201.25	37,116
28 Jun 12	195.75000 -4.50	200.02	193.25	197.75	38,752
27 Jun 12	200.25000 +5.50	201.50	191.75	193.50	71,604
26 Jun 12	194.75000 +4.75	198.25	188.75	192.50	72,872
25 Jun 12	190.00000 -5.75	194.24	186.25	193.50	42,108
22 Jun 12	195.75000 +2.75	197.50	191.13	193.25	39,572
21 Jun 12	193.00000 -10.00	202.00	192.25	200.50	50,940
20 Jun 12	203.00000 -0.50	205.00	199.00	202.50	54,664
19 Jun 12	203.50002 +3.50	205.00	200.25	200.50	39,908
18 Jun 12	200.00000 +5.50	202.50	192.25	193.00	49,896
15 Jun 12	194.50000 +2.75	198.25	190.00	194.25	67,340
14 Jun 12	191.75000 +2.75	195.75	187.50	187.50	57,648
13 Jun 12	189.00000 -10.00	198.50	188.00	198.00	55,840
12 Jun 12	199.00000 +7.50	199.00	189.00	190.75	72,596
11 Jun 12	191.50000 -7.00	200.50	191.25	198.50	39,384
08 Jun 12	198.50000 +0.25	199.00	194.75	197.50	80,304
07 Jun 12	198.25000 +7.75	202.75	191.25	191.25	130,596
06 Jun 12	190.50000 +9.50	194.75	183.25	183.25	101,772
05 Jun 12	181.00000 +0.00	184.50	177.50	178.25	71,552
04 Jun 12	181.00000 +0.25	183.75	177.75	181.25	49,164
01 Jun 12	180.75000 -3.50	184.00	177.50	183.75	122,444
31 May 12	184.25000 -4.25	192.25	183.00	190.50	129,292
30 May 12	188.50000 -14.25	202.00	186.25	193.25	223,904
29 May 12	202.74998 +20.00	205.50	194.50	194.50	241,616
25 May 12	182.75000 -35.50	217.25	176.25	217.25	356,140
24 May 12	218.24998 +2.00	219.50	214.50	216.50	68,604
23 May 12	216.24998 -0.75	217.25	209.38	216.75	75,564
22 May 12	217.00000 -2.25	220.75	215.75	218.50	89,024
21 May 12	219.25002 +1.50	220.75	216.25	217.25	81,180
18 May 12	217.75000 -0.25	221.75	215.00	219.50	94,440
17 May 12	218.00000 -11.00	228.75	217.00	228.75	122,716
16 May 12	229.00000 +2.00	230.75	225.50	227.50	33,424
15 May 12	227.00000 -0.25	239.00	226.00	228.75	83,776
14 May 12	227.25000 -9.50	234.00	226.25	232.25	99,624
11 May 12	236.75000 +0.00	242.75	232.75	234.25	36,252
10 May 12	236.75000 +1.75	240.00	235.50	237.25	27,680
09 May 12	234.99998 -4.75	237.50	232.75	236.75	32,560
08 May 12	239.75000 -3.25	241.25	232.63	240.25	45,572
07 May 12	243.00000 +2.00	243.75	235.50	241.00	27,060
04 May 12	241.00002 -4.25	247.25	235.25	243.75	73,056
03 May 12	245.25002 -8.50	254.00	244.25	252.75	37,244
02 May 12	253.74998 -3.50	256.75	250.50	256.75	32,632
01 May 12	257.25000 +2.50	259.00	252.25	255.25	27,272
30 Apr 12	254.74998 +0.75	254.75	251.25	254.25	32,560
27 Apr 12	254.00000 +0.50	254.25	248.50	253.75	50,652
26 Apr 12	253.50002 -2.50	256.75	252.50	254.00	28,684
25 Apr 12	256.00000 +7.00	257.00	252.50	252.50	66,196
24 Apr 12	249.00000 +3.50	250.75	246.50	246.75	90,340
23 Apr 12	245.50000 -9.25	253.50	245.00	252.25	93,752
20 Apr 12	254.74998 -0.25	257.75	254.50	255.75	30,308
19 Apr 12	255.00000 -2.25	259.00	254.50	257.25	67,984
18 Apr 12	257.25000 -4.00	260.50	257.25	258.50	38,672
17 Apr 12	261.25000 -0.25	265.25	261.00	263.50	40,812
16 Apr 12	261.50000 -0.75	265.50	259.50	263.50	46,220
13 Apr 12	262.25000 -6.50	268.25	261.63	265.75	70,904
12 Apr 12	268.75000 +3.75	271.50	265.00	269.25	98,468
11 Apr 12	265.00000 +0.50	269.25	263.50	264.75	35,608
10 Apr 12	264.50000 -8.50	273.50	264.25	273.50	58,800
09 Apr 12	273.00000 -5.00	276.50	272.75	275.75	32,792
05 Apr 12	278.00000 +1.00	278.00	267.00	275.75	119,196
04 Apr 12	277.00000 +2.00	278.38	270.50	273.50	167,024
03 Apr 12	275.00000 -6.25	280.75	274.00	279.50	75,220
02 Apr 12	281.25000 +2.25	287.75	278.50	284.00	69,224
30 Mar 12	279.00000 -2.50	282.50	277.25	281.75	50,728
29 Mar 12	281.50000 +1.50	282.00	274.00	280.75	108,772
28 Mar 12	280.00000 +6.25	282.00	273.75	279.25	178,112
27 Mar 12	273.75000 -1.50	278.25	271.50	275.50	63,584
26 Mar 12	275.25000 -4.00	281.25	275.00	280.75	108,048
23 Mar 12	279.25000 -1.50	281.75	275.75	281.25	107,872
22 Mar 12	280.75000 +9.25	280.75	266.25	266.75	157,004
21 Mar 12	271.50000 +10.75	272.25	262.50	271.25	110,900
20 Mar 12	260.75000 -11.00	272.50	259.75	268.75	186,736
19 Mar 12	271.75000 -4.25	282.25	270.50	276.25	195,640
16 Mar 12	276.00000 -9.50	287.75	276.00	285.50	267,472
15 Mar 12	285.50000 +0.75	287.50	283.00	287.50	96,680
14 Mar 12	284.75000 +2.25	287.13	280.75	281.25	123,224
13 Mar 12	282.50000 -13.00	294.25	279.50	294.00	220,452
12 Mar 12	295.50000 -0.50	296.50	290.50	294.00	101,544
09 Mar 12	296.00000 -5.50	302.25	296.00	297.50	52,052
08 Mar 12	301.50000 +1.50	303.75	297.75	303.25	73,332
07 Mar 12	300.00000 +7.50	300.50	293.25	293.25	78,632
06 Mar 12	292.50000 -10.75	298.00	291.00	298.00	84,988
05 Mar 12	303.25000 -0.75	305.00	299.50	304.00	61,952
02 Mar 12	304.00000 -3.75	307.25	303.00	306.25	53,528
01 Mar 12	307.75000 +3.50	308.00	303.50	306.00	55,740
29 Feb 12	304.25000 +0.25	308.25	302.25	306.50	56,036
28 Feb 12	304.00000 -5.75	309.25	303.50	309.00	89,748
27 Feb 12	309.75000 -2.75	310.75	306.25	308.75	40,828
24 Feb 12	312.50000 +7.75	313.63	306.25	308.50	74,068
23 Feb 12	304.75000 +1.75	305.75	300.00	301.25	51,780
22 Feb 12	303.00000 +2.25	303.00	296.25	299.00	53,128
21 Feb 12	300.75000 -4.50	307.00	295.25	305.25	71,248
17 Feb 12	305.25000 +10.50	306.50	293.26	294.75	90,232
16 Feb 12	294.75000 -4.75	298.00	286.88	294.75	135,980
15 Feb 12	299.50000 +18.00	299.75	280.75	282.25	152,400
14 Feb 12	281.50000 +0.25	281.75	278.61	280.50	20,172
13 Feb 12	281.25000 +2.25	284.00	280.50	284.00	24,580
10 Feb 12	279.00000 -5.50	281.00	277.75	279.25	47,348
09 Feb 12	284.50000 +1.50	286.00	282.13	284.00	33,152
08 Feb 12	283.00000 -0.75	287.25	282.00	284.50	80,808
07 Feb 12	283.75000 -0.25	284.50	278.63	282.75	53,544
06 Feb 12	284.00000 +2.25	284.00	276.50	278.75	60,324
03 Feb 12	281.75000 +6.75	282.25	276.25	277.75	75,256
02 Feb 12	275.00000 +3.75	275.50	270.00	273.25	90,416
01 Feb 12	271.25000 +4.75	273.50	267.25	272.50	76,288
31 Jan 12	266.50000 +3.50	271.25	263.75	266.50	91,232
30 Jan 12	263.00000 +4.25	263.50	253.75	253.75	73,964
27 Jan 12	258.75000 -0.75	260.75	256.75	259.00	25,340
26 Jan 12	259.50000 +0.50	264.50	255.00	261.50	68,156
25 Jan 12	259.00000 +2.25	261.25	254.75	255.00	92,196
24 Jan 12	256.75000 -0.50	257.88	254.00	255.50	49,704
23 Jan 12	257.25000 +1.00	261.00	255.75	257.75	46,780
20 Jan 12	256.25000 -2.50	260.50	251.75	260.50	64,856
19 Jan 12	258.75000 -6.00	268.25	258.25	267.50	73,652
18 Jan 12	264.75000 +3.25	265.50	257.00	257.25	43,420
17 Jan 12	261.50000 -0.75	268.50	260.75	268.50	62,600
13 Jan 12	262.25000 +2.00	262.50	256.50	258.25	47,404
12 Jan 12	260.25000 +1.50	267.50	255.25	261.00	42,912
11 Jan 12	258.75000 +4.25	262.25	255.75	258.25	54,960
10 Jan 12	254.50000 +1.75	260.50	253.75	256.25	35,816
09 Jan 12	252.74998 +4.75	256.00	251.25	251.75	56,460
06 Jan 12	248.00000 -2.25	252.75	245.63	250.00	51,428
05 Jan 12	250.25000 +11.00	250.50	238.25	238.25	124,912
04 Jan 12	239.25000 -5.25	243.88	237.50	243.50	59,556
03 Jan 12	244.50000 +7.75	247.00	242.75	243.75	52,612
30 Dec 11	236.75000 +0.50	240.00	233.75	235.25	34,292
29 Dec 11	236.25000 +1.75	239.75	231.75	238.75	45,692
28 Dec 11	234.50000 -1.75	238.50	231.75	236.50	33,120
27 Dec 11	236.25000 -1.25	242.00	235.63	238.50	34,232
23 Dec 11	237.50000 -1.00	239.00	236.38	238.00	43,464
22 Dec 11	238.50000 +1.25	240.75	235.75	238.00	68,520
21 Dec 11	237.25000 -2.00	238.75	233.75	237.50	87,664
20 Dec 11	239.25000 +4.75	243.75	232.25	240.25	119,012
19 Dec 11	234.50000 +0.00	242.25	233.00	236.50	93,192
16 Dec 11	234.50000 -2.75	241.25	233.75	236.25	130,600
15 Dec 11	237.25000 -3.00	243.50	236.25	241.25	68,056
14 Dec 11	240.24998 -3.50	244.00	237.00	242.00	75,616
13 Dec 11	243.75000 -6.25	253.75	241.75	253.00	103,976
12 Dec 11	250.00000 -8.25	256.50	245.25	256.25	103,884
09 Dec 11	258.25000 -2.25	264.75	258.00	260.50	79,272
08 Dec 11	260.50000 -15.75	272.50	257.25	271.75	219,828
07 Dec 11	276.25000 -2.50	280.25	274.25	279.00	148,876
06 Dec 11	278.75000 -16.50	294.50	278.50	293.50	210,452
05 Dec 11	295.25000 +6.75	300.00	292.75	293.75	105,840
02 Dec 11	288.50000 -7.00	299.00	288.00	297.50	129,092
01 Dec 11	295.50000 -2.50	303.75	295.00	298.75	98,008
30 Nov 11	298.00000 +13.50	298.00	290.25	293.00	131,440
29 Nov 11	284.50000 -8.75	289.75	282.00	284.00	108,044
28 Nov 11	293.25000 +12.50	293.75	285.25	289.25	138,800
25 Nov 11	280.75000 -0.50	283.75	269.25	273.25	97,408
23 Nov 11	281.25000 -3.00	282.50	277.25	279.25	114,280
22 Nov 11	284.25000 +10.00	286.75	273.50	273.50	194,316
21 Nov 11	274.25000 -4.75	276.25	270.50	273.75	121,304
18 Nov 11	279.00000 +2.75	282.75	275.00	276.75	72,416
17 Nov 11	276.25000 -2.00	281.50	274.25	279.50	115,192
16 Nov 11	278.25000 +2.25	282.76	275.75	276.00	107,456
15 Nov 11	276.00000 +1.00	279.00	272.50	272.50	97,548
14 Nov 11	275.00000 -6.50	280.50	270.25	280.00	178,428
11 Nov 11	281.50000 +9.75	284.50	275.25	277.50	65,776
10 Nov 11	271.75000 +2.00	274.25	269.00	274.25	99,860
09 Nov 11	269.75000 -13.00	279.75	267.50	267.50	143,712
08 Nov 11	282.75000 -2.25	286.00	279.00	284.50	75,736
07 Nov 11	285.00000 +2.00	286.75	278.75	283.00	120,784
04 Nov 11	283.00000 +1.50	284.00	276.00	278.75	54,168
03 Nov 11	281.50000 +9.25	282.50	272.75	275.00	74,668
02 Nov 11	272.25000 +8.00	273.75	266.00	269.00	72,772
01 Nov 11	264.25000 -10.25	268.25	255.75	266.75	154,780
31 Oct 11	274.50000 -13.00	285.00	273.00	283.25	154,660
28 Oct 11	287.50000 -6.00	292.50	285.25	292.50	125,908
27 Oct 11	293.50000 +9.25	295.75	286.75	288.25	109,056
26 Oct 11	284.25000 +11.25	286.75	274.75	276.00	133,144
25 Oct 11	273.00000 -4.75	275.00	269.75	274.25	89,848
24 Oct 11	277.75000 +10.25	279.75	269.00	269.50	126,576
21 Oct 11	267.50000 +9.25	271.00	260.75	262.00	95,120
20 Oct 11	258.25000 -0.50	261.00	253.63	257.25	69,328
19 Oct 11	258.75000 +0.25	263.25	257.00	258.50	103,836
18 Oct 11	258.50000 +10.00	260.75	247.75	249.25	156,636
17 Oct 11	248.49998 -5.50	253.75	247.25	252.50	114,028
14 Oct 11	254.00000 +1.75	256.25	250.27	255.50	148,664
13 Oct 11	252.25000 -3.25	256.50	249.50	255.75	167,224
12 Oct 11	255.50000 +9.25	259.75	248.50	249.50	160,164
11 Oct 11	246.25002 -4.25	250.25	245.50	250.25	133,572
10 Oct 11	250.50002 +8.50	252.50	247.25	249.75	115,276
07 Oct 11	242.00000 -2.50	247.25	240.25	247.25	117,244
06 Oct 11	244.50000 +8.50	246.25	234.00	234.75	86,948
05 Oct 11	235.99998 +7.00	236.50	224.50	227.50	160,860
04 Oct 11	229.00000 -4.00	229.00	220.75	226.75	200,396
03 Oct 11	233.00000 -5.25	240.75	232.25	239.25	101,924
30 Sep 11	238.25000 -9.50	244.99	232.87	242.50	178,588
29 Sep 11	247.75000 +5.25	250.00	245.00	245.75	131,504
28 Sep 11	242.50000 -8.75	252.25	241.25	250.75	151,308
27 Sep 11	251.25000 +3.00	257.25	249.00	254.25	159,780
26 Sep 11	248.25000 +5.00	248.75	240.75	244.50	132,256
23 Sep 11	243.24998 +2.00	245.75	236.00	239.75	128,724
22 Sep 11	241.24998 -14.75	249.25	237.50	247.75	165,928
21 Sep 11	256.00000 -9.00	267.25	255.75	265.75	99,232
20 Sep 11	265.00000 +1.25	268.50	262.00	265.75	128,164
19 Sep 11	263.75000 +3.25	264.25	253.50	253.50	152,012
16 Sep 11	260.50000 -3.00	264.00	258.50	260.50	86,392
15 Sep 11	263.50000 +2.25	265.00	261.50	264.50	53,920
14 Sep 11	261.25000 +5.50	263.50	256.00	257.75	114,056
13 Sep 11	255.74998 -0.75	261.00	252.25	258.00	122,472
12 Sep 11	256.50000 -0.50	261.25	250.00	256.00	122,264
09 Sep 11	257.00000 -10.00	263.50	255.75	263.25	110,976
08 Sep 11	267.00000 +2.50	270.00	261.50	262.75	175,460
07 Sep 11	264.50000 -7.25	280.75	255.50	280.75	302,428
06 Sep 11	271.75000 -9.25	273.25	264.75	273.25	179,984
02 Sep 11	281.00000 -5.25	285.00	280.50	282.50	95,260
01 Sep 11	286.25000 +0.50	291.38	283.25	288.75	126,828
31 Aug 11	285.75000 +8.50	290.00	279.25	280.00	149,408
30 Aug 11	277.25000 +2.00	280.00	272.50	275.00	116,140
29 Aug 11	275.25000 +6.75	276.51	270.50	272.50	135,648
26 Aug 11	268.50000 -2.00	273.88	260.00	269.25	146,728
25 Aug 11	270.50000 -7.50	280.00	268.25	277.50	117,384
24 Aug 11	278.00000 +5.25	279.50	270.00	271.00	70,904
23 Aug 11	272.75000 +8.00	273.50	263.25	266.75	88,968
22 Aug 11	264.75000 +2.75	270.00	264.75	266.75	58,600
19 Aug 11	262.00000 -5.25	270.00	262.00	263.75	113,652
18 Aug 11	267.25000 -10.25	273.75	260.75	271.25	161,612
17 Aug 11	277.50000 +4.50	281.25	272.50	273.00	108,956
16 Aug 11	273.00000 +0.00	279.50	268.75	269.00	93,984
15 Aug 11	273.00000 +12.50	274.00	262.50	263.50	84,780
12 Aug 11	260.50000 +2.75	262.00	256.50	261.25	123,424
11 Aug 11	257.75000 +4.50	259.00	249.75	254.50	312,736
10 Aug 11	253.25000 -16.25	266.25	250.50	264.00	284,992
09 Aug 11	269.50000 -4.00	275.00	255.25	271.25	339,916
08 Aug 11	273.50000 -20.50	285.00	267.75	283.00	311,008
05 Aug 11	294.00000 +0.00	298.00	285.25	296.25	183,836
04 Aug 11	294.00000 -13.50	303.75	292.00	300.25	185,932
03 Aug 11	307.50000 +3.00	307.50	297.25	306.25	150,152
02 Aug 11	304.50000 -8.50	311.50	304.25	308.75	151,352
01 Aug 11	313.00000 +3.00	315.75	306.50	314.75	156,340
29 Jul 11	310.00000 -1.75	314.00	306.00	309.25	131,928
28 Jul 11	311.75000 -1.50	314.30	311.00	312.25	95,132
27 Jul 11	313.25000 -4.25	317.25	312.00	315.00	122,856
26 Jul 11	317.50000 +5.00	318.75	311.50	313.75	134,836
25 Jul 11	312.50000 +4.00	315.63	307.25	307.25	188,712
22 Jul 11	308.50000 +2.25	308.75	298.75	305.50	173,944
21 Jul 11	306.25000 +4.75	307.00	301.50	306.00	102,292
20 Jul 11	301.50000 +1.00	302.00	297.75	301.00	86,036
19 Jul 11	300.50000 +5.00	301.25	294.50	297.00	123,720
18 Jul 11	295.50000 -1.75	298.50	293.75	296.50	141,972
15 Jul 11	297.25000 -3.25	303.75	295.00	303.00	138,368
14 Jul 11	300.50000 -6.50	309.00	299.70	308.50	122,152
13 Jul 11	307.00000 +2.50	310.75	305.13	306.00	96,324
12 Jul 11	304.50000 -6.50	311.00	302.25	310.00	171,112
11 Jul 11	311.00000 -10.25	318.50	306.50	316.50	209,292
08 Jul 11	321.25000 -3.25	322.50	316.75	320.50	98,972
07 Jul 11	324.50000 +1.00	332.75	323.25	325.00	153,920
06 Jul 11	323.50000 +4.25	324.50	319.25	320.25	220,020
05 Jul 11	319.25000 -0.25	324.00	317.75	319.75	134,180
01 Jul 11	319.50000 +0.50	322.25	316.75	321.50	166,364
30 Jun 11	319.00000 -2.25	322.50	313.50	321.50	777,324
29 Jun 11	321.25000 -1.00	324.75	321.00	322.75	42,604
28 Jun 11	322.25000 -2.25	325.25	320.00	320.00	93,172
27 Jun 11	324.50000 +7.75	325.00	315.75	315.75	68,972
24 Jun 11	316.75000 -5.25	323.75	316.75	323.25	65,832
23 Jun 11	322.00000 -3.00	325.75	319.00	325.00	106,768
22 Jun 11	325.00000 -4.50	329.50	325.00	329.00	139,408
21 Jun 11	329.50000 +2.25	334.00	325.75	330.25	95,020
20 Jun 11	327.25000 -3.00	333.50	325.25	330.75	95,612
17 Jun 11	330.25000 +0.75	334.75	328.75	331.75	126,024
16 Jun 11	329.50000 -4.25	333.75	325.75	333.75	124,848
15 Jun 11	333.75000 -1.25	335.75	327.50	333.00	100,516
14 Jun 11	335.00000 -0.50	341.00	333.25	339.25	146,412
13 Jun 11	335.50000 -6.25	343.25	334.50	341.25	126,428
10 Jun 11	341.75000 -9.00	349.75	339.25	346.50	74,556
09 Jun 11	350.75000 +4.00	353.75	347.50	347.50	93,876
08 Jun 11	346.75000 +0.25	349.50	344.25	347.25	64,844
07 Jun 11	346.50000 +1.25	349.25	345.00	345.00	37,948
06 Jun 11	345.25000 -6.25	350.25	344.75	350.00	50,072
03 Jun 11	351.50000 -2.25	352.00	346.75	348.25	65,492
02 Jun 11	353.75000 +2.50	354.00	348.75	352.50	80,708
01 Jun 11	351.25000 -0.75	358.00	347.00	349.50	134,240
31 May 11	352.00000 +7.25	352.50	345.25	349.75	90,684
27 May 11	344.75000 +0.00	348.25	342.50	344.25	64,788
26 May 11	344.75000 +1.25	347.50	341.25	347.50	48,488
25 May 11	343.50000 -2.25	347.25	343.25	346.00	36,300
24 May 11	345.75000 +5.50	347.75	341.25	344.00	100,892
23 May 11	340.25000 -8.25	344.50	340.00	344.00	74,476
20 May 11	348.50000 -3.00	350.75	347.50	349.50	92,536
19 May 11	351.50000 +1.00	351.50	348.25	349.75	86,128
18 May 11	350.50000 +1.75	351.75	348.75	351.00	53,880
17 May 11	348.75000 -3.50	352.00	347.75	349.75	104,344
16 May 11	352.25000 +2.50	353.75	346.50	350.00	79,400
13 May 11	349.75000 -3.75	355.00	346.00	355.00	115,936
12 May 11	353.50000 -5.00	356.75	351.25	356.00	74,856
11 May 11	358.50000 -1.75	358.75	354.50	356.50	72,624
10 May 11	360.25000 +2.50	361.00	355.00	358.25	46,600
09 May 11	357.75000 +2.00	359.00	354.63	356.00	69,604
06 May 11	355.75000 +5.75	356.25	350.25	353.75	111,316
05 May 11	350.00000 -3.50	352.50	347.75	350.25	120,164
04 May 11	353.50000 -6.00	359.50	351.00	358.75	91,924
03 May 11	359.50000 -7.00	365.00	359.25	363.75	66,696
02 May 11	366.50000 +2.25	368.50	361.50	361.50	51,816
29 Apr 11	364.25000 +0.50	365.00	361.75	363.25	81,404
28 Apr 11	363.75000 +1.00	365.00	357.00	362.25	80,800
27 Apr 11	362.75000 +4.00	364.25	356.50	357.00	126,656
26 Apr 11	358.75000 +2.75	360.00	355.00	357.00	48,000
25 Apr 11	356.00000 -1.50	358.75	354.25	358.75	17,620
21 Apr 11	357.50000 +0.25	360.75	356.75	360.75	38,328
20 Apr 11	357.25000 +3.00	360.75	355.00	360.00	58,132
19 Apr 11	354.25000 +0.50	360.25	351.75	360.00	54,940
18 Apr 11	353.75000 -10.00	358.75	351.00	357.50	74,584
15 Apr 11	363.75000 +4.00	365.00	356.50	357.75	76,936
14 Apr 11	359.75000 -0.25	360.50	353.75	359.50	69,632
13 Apr 11	360.00000 +5.25	362.25	357.75	359.00	63,464
12 Apr 11	354.75000 -2.75	358.50	351.00	355.25	77,928
11 Apr 11	357.50000 -4.25	365.00	357.00	364.00	58,036
08 Apr 11	361.75000 +8.50	362.00	355.25	356.25	78,188
07 Apr 11	353.25000 +0.00	356.50	352.75	355.00	108,968
06 Apr 11	353.25000 -7.75	364.00	352.25	363.75	80,836
05 Apr 11	361.00000 -2.50	365.00	360.25	363.25	62,152
04 Apr 11	363.50000 -0.25	365.50	360.25	363.75	46,820
01 Apr 11	363.75000 +10.75	363.75	355.00	355.25	100,916
31 Mar 11	353.00000 +1.25	353.50	349.75	353.25	42,028
30 Mar 11	351.75000 -1.50	355.56	348.50	351.25	93,816
29 Mar 11	353.25000 +10.75	356.25	340.88	342.50	194,116
28 Mar 11	342.50000 -5.50	347.00	340.75	345.00	175,620
25 Mar 11	348.00000 -3.25	354.88	347.25	353.50	88,580
24 Mar 11	351.25000 +1.50	356.25	349.50	352.25	99,536
23 Mar 11	349.75000 +1.25	350.75	346.75	349.75	59,016
22 Mar 11	348.50000 +0.25	349.75	345.75	348.00	96,192
21 Mar 11	348.25000 +5.50	355.00	344.50	348.50	100,384
18 Mar 11	342.75000 -5.75	353.75	342.25	350.00	171,944
17 Mar 11	348.50000 +7.00	349.50	341.00	347.50	139,888
16 Mar 11	341.50000 -7.50	352.13	338.25	349.00	170,380
15 Mar 11	349.00000 -8.25	350.00	339.75	343.25	155,624
14 Mar 11	357.25000 -8.75	365.50	355.00	363.25	108,784
11 Mar 11	366.00000 +9.00	367.50	356.75	367.00	59,812
10 Mar 11	357.00000 -9.25	363.75	356.25	361.75	36,320
09 Mar 11	366.25000 +0.50	372.50	364.25	371.50	56,904
08 Mar 11	365.75000 +10.75	370.25	355.25	361.00	65,908
07 Mar 11	355.00000 -4.25	365.00	353.00	360.25	85,916
04 Mar 11	359.25000 +8.25	359.25	349.25	352.75	118,148
03 Mar 11	351.00000 +1.50	351.00	347.00	348.88	164,080
02 Mar 11	349.50000 -2.75	355.00	348.25	354.25	114,404
01 Mar 11	352.25000 -0.75	355.00	349.75	353.00	135,692
28 Feb 11	353.00000 +4.75	354.00	347.00	348.00	53,588
25 Feb 11	348.25000 +0.25	350.00	341.50	348.00	53,392
24 Feb 11	348.00000 +4.75	348.00	343.25	347.25	83,680
23 Feb 11	343.25000 -7.75	350.75	341.63	350.25	98,548
22 Feb 11	351.00000 -5.25	355.00	347.00	353.75	166,228
18 Feb 11	356.25000 -4.25	367.25	354.50	367.25	94,624
17 Feb 11	360.50000 +1.25	363.00	359.00	360.00	109,788
16 Feb 11	359.25000 +4.25	363.00	355.75	358.50	175,480
15 Feb 11	355.00000 -2.25	358.50	354.00	354.75	47,928
14 Feb 11	357.25000 -2.50	361.50	352.25	352.25	75,148
11 Feb 11	359.75000 +10.00	361.50	348.00	348.50	87,220
10 Feb 11	349.75000 +1.75	354.00	346.25	347.50	143,524
09 Feb 11	348.00000 -12.25	362.00	347.25	359.75	228,112
08 Feb 11	360.25000 +2.75	360.25	353.25	355.50	103,324
07 Feb 11	357.50000 +1.25	361.25	354.00	357.00	75,456
04 Feb 11	356.25000 +3.25	357.13	352.50	357.00	71,556
03 Feb 11	353.00000 -3.25	356.50	352.75	355.00	54,624
02 Feb 11	356.25000 +3.25	356.25	350.00	350.75	107,836
01 Feb 11	353.00000 +7.00	354.25	345.25	349.50	248,364
31 Jan 11	346.00000 -3.00	353.00	345.75	348.00	79,784
28 Jan 11	349.00000 -9.25	359.25	345.00	355.50	93,840
27 Jan 11	358.25000 -0.75	362.75	357.75	360.00	152,752
26 Jan 11	359.00000 +3.25	360.75	353.75	356.50	141,760
25 Jan 11	355.75000 -0.75	356.50	351.25	355.00	94,200
24 Jan 11	356.50000 +12.50	356.75	344.50	349.00	224,152
21 Jan 11	344.00000 -10.50	361.50	342.75	354.50	270,936
20 Jan 11	354.50000 -6.50	363.75	330.00	361.75	406,484
19 Jan 11	361.00000 -4.50	368.50	356.50	358.75	249,696
18 Jan 11	365.50000 -18.00	377.50	357.88	374.50	375,032
14 Jan 11	383.50000 +0.00	389.75	379.25	382.25	97,564
13 Jan 11	383.50000 -7.75	393.75	381.25	389.50	90,520
12 Jan 11	391.25000 +5.25	392.50	387.25	388.75	104,452
11 Jan 11	386.00000 -1.25	389.75	383.50	386.75	65,244
10 Jan 11	387.25000 +3.00	388.25	379.75	383.50	54,432
07 Jan 11	384.25000 -4.25	391.25	379.75	390.00	93,824
06 Jan 11	388.50000 -3.75	394.00	386.50	394.00	87,644
05 Jan 11	392.25000 +4.75	392.50	381.50	385.00	92,308
04 Jan 11	387.50000 +5.00	388.00	383.00	384.00	130,164
03 Jan 11	382.50000 +6.50	383.50	376.25	377.25	108,744
31 Dec 10	376.00000 -0.75	378.50	374.50	377.50	105,196
30 Dec 10	376.75000 +3.00	377.25	374.25	375.00	84,952
29 Dec 10	373.75000 -0.25	376.25	370.00	375.00	78,092
28 Dec 10	374.00000 +1.50	374.75	370.00	373.75	69,464
27 Dec 10	372.50000 +5.25	372.50	366.25	368.75	54,736
23 Dec 10	367.25000 -6.25	371.75	365.50	367.50	104,644
22 Dec 10	373.50000 +4.50	375.25	366.00	368.75	106,724
21 Dec 10	369.00000 -11.75	381.00	367.25	378.50	187,920
20 Dec 10	380.75000 +9.75	383.25	374.50	375.25	217,316
17 Dec 10	371.00000 +7.00	371.00	360.00	362.50	116,304
16 Dec 10	364.00000 +3.00	364.00	358.75	362.75	75,152
15 Dec 10	361.00000 +5.25	361.00	356.00	357.00	106,444
14 Dec 10	355.75000 -1.75	359.50	353.50	358.50	112,140
13 Dec 10	357.50000 -2.00	362.75	355.00	362.75	133,620
10 Dec 10	359.50000 -1.00	362.75	357.00	362.50	145,688
09 Dec 10	360.50000 -5.00	370.00	356.50	370.00	181,004
08 Dec 10	365.50000 -2.50	371.00	363.75	369.50	88,560
07 Dec 10	368.00000 +4.25	370.00	362.50	367.25	132,224
06 Dec 10	363.75000 -12.75	375.50	362.00	371.25	307,988
03 Dec 10	376.50000 -11.00	386.75	374.75	386.50	157,392
02 Dec 10	387.50000 +0.75	388.75	379.50	381.50	109,364
01 Dec 10	386.75000 -5.00	394.75	384.00	391.75	82,060
30 Nov 10	391.75000 +4.50	392.00	381.25	385.00	110,256
29 Nov 10	387.25000 +2.25	390.00	380.00	383.50	201,020
26 Nov 10	385.00000 +0.25	391.75	379.00	381.50	61,392
24 Nov 10	384.75000 +0.00	388.00	381.50	381.50	70,968
23 Nov 10	384.75000 -7.75	391.25	380.75	391.25	141,848
22 Nov 10	392.50000 -2.50	395.00	387.50	392.50	104,060
19 Nov 10	395.00000 -0.50	395.00	389.00	393.25	44,028
18 Nov 10	395.50000 +7.25	396.75	388.75	391.75	71,700
17 Nov 10	388.25000 +2.50	394.25	385.50	386.75	67,484
16 Nov 10	385.75000 -4.75	391.25	381.50	390.00	118,100
15 Nov 10	390.50000 +4.00	397.25	377.50	384.50	76,000
12 Nov 10	386.50000 -2.75	392.50	381.00	388.00	132,320
11 Nov 10	389.25000 -3.50	393.00	387.00	392.50	139,268
10 Nov 10	392.75000 -4.50	395.50	387.00	388.50	111,140
09 Nov 10	397.25000 +4.25	409.00	393.50	406.00	140,588
08 Nov 10	393.00000 -6.75	404.25	380.00	399.75	254,880
05 Nov 10	399.75000 -6.50	409.50	399.75	406.50	205,500
04 Nov 10	406.25000 +11.00	406.25	398.00	404.00	297,348
03 Nov 10	395.25000 +9.25	400.00	384.75	385.00	296,260
02 Nov 10	386.00000 +0.50	388.75	383.25	388.75	121,324
01 Nov 10	385.50000 +2.25	387.00	381.00	384.50	198,336
29 Oct 10	383.25000 +10.50	383.50	376.00	377.25	123,608
28 Oct 10	372.75000 +1.25	375.00	368.99	375.00	106,628
27 Oct 10	371.50000 -6.25	378.50	370.00	378.25	96,460
26 Oct 10	377.75000 +5.00	380.50	368.25	370.50	89,864
25 Oct 10	372.75000 +5.50	375.00	369.25	369.25	114,364
22 Oct 10	367.25000 +1.50	373.00	365.50	372.50	89,980
21 Oct 10	365.75000 -5.25	373.00	362.50	372.50	133,912
20 Oct 10	371.00000 +0.00	371.00	362.50	370.00	131,132
19 Oct 10	371.00000 -2.75	371.50	365.25	366.00	158,208
18 Oct 10	373.75000 +1.00	375.00	365.75	375.00	95,276
15 Oct 10	372.75000 +2.00	375.00	366.75	375.00	90,348
14 Oct 10	370.75000 +0.75	375.00	364.25	375.00	117,940
13 Oct 10	370.00000 +8.00	373.75	363.75	366.25	184,476
12 Oct 10	362.00000 +0.25	362.50	356.25	360.25	93,552
11 Oct 10	361.75000 +1.75	362.25	354.50	359.00	78,716
08 Oct 10	360.00000 +4.50	365.75	352.25	356.00	117,860
07 Oct 10	355.50000 +6.50	359.75	346.25	346.25	140,736
06 Oct 10	349.00000 -3.50	358.75	346.25	358.50	212,136
05 Oct 10	352.50000 -7.50	364.75	346.75	362.50	613,716
04 Oct 10	360.00000 -8.00	384.75	353.75	375.00	329,784
01 Oct 10	368.00000 -3.25	374.75	365.25	372.00	137,008
30 Sep 10	371.25000 +8.50	373.00	365.25	368.25	83,984
29 Sep 10	362.75000 +0.00	366.00	361.50	364.50	71,404
28 Sep 10	362.75000 +0.25	366.50	359.75	366.50	62,240
27 Sep 10	362.50000 +3.25	363.50	356.25	356.75	111,532
24 Sep 10	359.25000 -2.00	363.75	357.50	362.75	145,076
23 Sep 10	361.25000 -3.50	366.00	358.75	360.50	62,212
22 Sep 10	364.75000 -5.25	372.50	364.25	370.00	61,220
21 Sep 10	370.00000 +0.00	370.00	362.25	362.75	59,792
20 Sep 10	370.00000 +5.00	371.75	360.00	361.50	160,848
17 Sep 10	365.00000 +3.75	368.38	352.50	356.75	217,504
16 Sep 10	361.25000 -3.00	365.75	360.25	364.00	207,196
15 Sep 10	364.25000 -6.00	369.99	361.50	366.75	217,692
14 Sep 10	370.25000 -5.00	374.75	366.75	373.75	122,388
13 Sep 10	375.25000 +3.50	377.50	371.50	375.50	119,204
10 Sep 10	371.75000 +0.50	373.75	367.75	372.25	34,712
09 Sep 10	371.25000 +0.50	376.75	366.00	371.75	97,000
08 Sep 10	370.75000 -1.75	372.50	361.25	368.75	109,968
07 Sep 10	372.50000 -0.25	375.50	368.75	374.00	79,068
03 Sep 10	372.75000 -0.75	380.00	368.50	375.25	80,624
02 Sep 10	373.50000 -6.50	377.75	367.75	372.00	183,844
01 Sep 10	380.00000 +6.25	383.50	375.50	381.25	47,184
31 Aug 10	373.75000 +1.75	377.25	365.25	366.25	83,084
30 Aug 10	372.00000 -5.00	374.75	367.50	372.00	22,204
27 Aug 10	377.00000 +2.00	381.25	372.00	381.25	54,572
26 Aug 10	375.00000 +0.25	383.75	372.50	378.25	79,356
25 Aug 10	374.75000 +16.00	376.00	358.25	364.25	113,072
24 Aug 10	358.75000 -5.50	364.25	352.00	360.50	162,136
23 Aug 10	364.25000 -5.00	372.75	362.50	370.50	130,104
20 Aug 10	369.25000 -8.75	377.50	366.00	376.25	230,080
19 Aug 10	378.00000 -12.25	391.75	372.50	390.00	121,200
18 Aug 10	390.25000 +2.75	392.50	381.75	389.25	87,128
17 Aug 10	387.50000 -1.25	397.50	377.75	393.25	122,704
16 Aug 10	388.75000 -5.25	399.75	387.50	390.25	84,900
13 Aug 10	394.00000 +7.50	400.25	382.75	384.75	116,704
12 Aug 10	386.50000 -33.75	402.25	383.75	401.75	256,648
11 Aug 10	420.25000 -13.75	427.25	418.50	420.25	25,884
10 Aug 10	434.00003 -1.75	435.00	419.75	425.00	58,852
09 Aug 10	435.75000 -3.25	443.00	432.50	443.00	43,004
06 Aug 10	439.00000 +12.00	441.25	427.00	427.00	106,556
05 Aug 10	427.00000 -6.75	439.50	421.25	434.50	130,348
04 Aug 10	433.75000 +9.00	446.00	431.25	434.25	143,036
03 Aug 10	424.75000 +5.00	431.50	417.75	420.00	82,588
02 Aug 10	419.75003 +12.00	435.75	407.50	414.00	234,036
30 Jul 10	407.75000 +1.25	409.49	401.50	405.00	96,840
29 Jul 10	406.50000 -0.75	411.88	404.00	409.75	29,336
28 Jul 10	407.25003 -0.25	409.75	395.00	397.00	66,484
27 Jul 10	407.49997 -6.75	423.75	400.75	420.00	70,532
26 Jul 10	414.25000 -4.25	422.00	407.00	408.75	71,380
23 Jul 10	418.50000 +17.25	423.75	394.50	398.75	121,592
22 Jul 10	401.24997 +8.75	408.50	393.75	405.25	131,192
21 Jul 10	392.50000 +1.25	403.75	391.00	391.75	74,084
20 Jul 10	391.25000 +1.75	394.00	382.25	392.50	50,152
19 Jul 10	389.50000 +3.50	396.75	381.00	381.00	99,716
16 Jul 10	386.00000 +0.75	390.50	379.75	386.75	119,612
15 Jul 10	385.25000 -6.75	391.25	382.50	391.25	69,868
14 Jul 10	392.00000 -2.75	397.00	386.50	391.00	41,252
13 Jul 10	394.75000 +2.00	400.75	390.25	399.75	87,884
12 Jul 10	392.75000 -6.75	398.75	387.50	397.75	45,364
09 Jul 10	399.50000 -4.25	403.75	394.75	401.50	72,664
08 Jul 10	403.75000 +1.25	404.50	395.00	402.50	83,928
07 Jul 10	402.50000 +14.25	403.50	390.00	393.75	61,424
06 Jul 10	388.25000 +3.00	414.00	382.75	403.50	108,388
02 Jul 10	385.25000 -4.50	396.50	381.25	391.75	27,820
01 Jul 10	389.75000 -14.75	410.50	380.50	398.25	125,472
30 Jun 10	404.50000 +2.50	411.25	392.25	394.00	61,444
29 Jun 10	402.00000 -13.25	409.75	391.75	405.25	76,724
28 Jun 10	415.25003 +4.25	416.25	409.50	413.25	38,624
25 Jun 10	411.00000 +2.00	413.74	402.25	412.50	47,108
24 Jun 10	409.00003 -10.50	422.50	406.50	415.00	62,080
23 Jun 10	419.50003 -0.50	421.25	411.25	417.50	43,704
22 Jun 10	419.99997 +6.00	424.75	406.25	406.50	148,716
21 Jun 10	414.00000 -15.75	436.00	411.25	428.75	103,456
18 Jun 10	429.75000 +12.00	429.75	412.50	417.25	121,124
17 Jun 10	417.74997 -8.75	423.50	410.50	423.25	100,364
16 Jun 10	426.50000 +1.75	435.00	416.75	416.75	125,744
15 Jun 10	424.75000 +24.00	426.75	400.75	405.00	100,128
14 Jun 10	400.75003 +2.50	409.50	398.25	404.75	78,204
11 Jun 10	398.25000 +2.75	403.75	390.25	390.50	41,152
10 Jun 10	395.50000 +17.00	395.50	383.25	389.00	73,876
09 Jun 10	378.50000 +4.00	386.25	375.50	378.75	64,748
08 Jun 10	374.50000 -5.00	380.75	362.50	378.00	106,024
07 Jun 10	379.50000 -8.75	395.76	376.25	387.50	59,052
04 Jun 10	388.25000 -12.50	400.00	382.75	387.00	118,784
03 Jun 10	400.75003 -1.50	415.00	396.00	413.50	92,288
02 Jun 10	402.25000 +17.25	407.50	383.25	383.75	124,812
01 Jun 10	385.00000 -3.75	396.00	381.25	383.00	111,368
28 May 10	388.75000 -12.75	401.00	381.00	399.75	132,980
27 May 10	401.50000 +22.75	406.50	384.75	396.00	90,760
26 May 10	378.75000 +7.75	398.75	373.75	379.00	353,584
25 May 10	371.00000 +12.50	373.25	330.00	352.00	192,824
24 May 10	358.50000 -16.75	382.50	358.50	376.00	89,104
21 May 10	375.25000 +6.00	388.75	353.00	353.00	83,456
20 May 10	369.25000 -13.75	378.75	364.00	364.00	260,236
19 May 10	383.00000 +3.50	384.00	370.00	375.25	86,512
18 May 10	379.50000 -8.75	398.00	376.25	393.50	92,632
17 May 10	388.25000 -4.75	399.75	380.00	392.00	108,296
14 May 10	393.00000 -15.50	407.50	389.25	402.50	140,284
13 May 10	408.50000 -8.75	421.00	407.50	414.25	77,712
12 May 10	417.25000 +17.00	423.50	402.50	403.50	132,068
11 May 10	400.25000 -19.75	416.25	398.25	416.25	131,864
10 May 10	419.99997 +33.50	432.50	410.00	416.75	255,844
07 May 10	386.50000 +8.50	397.50	348.50	378.25	410,784
06 May 10	378.00000 -28.75	410.75	308.00	401.00	149,180
05 May 10	406.75000 -23.00	421.75	400.00	421.75	154,244
04 May 10	429.75000 -14.50	439.00	420.00	439.00	102,256
03 May 10	444.25000 +8.75	446.50	432.50	437.25	49,988
30 Apr 10	435.50000 -7.00	445.00	431.00	442.25	123,128
29 Apr 10	442.50003 +5.00	450.00	440.00	446.00	97,440
28 Apr 10	437.50000 -3.75	447.00	431.25	443.75	103,300
27 Apr 10	441.25000 -10.25	454.75	438.25	444.00	63,352
26 Apr 10	451.50000 -9.75	471.50	450.25	468.75	104,116
23 Apr 10	461.25003 +8.75	472.50	442.75	451.25	217,672
22 Apr 10	452.50000 +44.25	474.25	449.00	473.75	193,696
21 Apr 10	408.25000 -13.00	421.00	403.75	421.00	66,068
20 Apr 10	421.25000 +3.75	424.75	417.00	419.00	58,052
19 Apr 10	417.50003 -2.50	417.50	400.25	400.25	47,368
16 Apr 10	419.99997 -2.50	422.50	395.50	419.00	337,612
15 Apr 10	422.50000 +11.50	441.25	420.00	421.50	880,148
14 Apr 10	411.00000 -5.00	423.75	403.75	417.50	237,652
13 Apr 10	415.99997 -22.25	435.00	415.75	434.25	283,544
12 Apr 10	438.25003 -9.75	452.75	426.25	446.25	378,232
09 Apr 10	448.00000 +4.25	450.00	434.00	442.75	366,868
08 Apr 10	443.75000 -11.25	451.50	439.50	447.25	376,336
07 Apr 10	455.00003 -14.50	462.00	451.50	455.25	227,732
06 Apr 10	469.50003 -7.75	478.50	463.00	466.75	213,272
05 Apr 10	477.25000 +5.25	482.00	472.75	472.75	111,368
01 Apr 10	471.99997 +11.75	472.75	463.00	466.00	160,044
31 Mar 10	460.25000 -16.75	472.75	456.00	472.50	279,168
30 Mar 10	477.00000 +11.75	478.75	460.25	465.75	227,488
29 Mar 10	465.25003 +18.00	468.50	449.25	453.00	263,916
26 Mar 10	447.24997 +14.00	449.50	437.50	437.75	257,920
25 Mar 10	433.25000 -2.75	447.00	432.00	441.00	333,836
24 Mar 10	436.00000 -4.25	445.25	432.75	433.25	127,140
23 Mar 10	440.25003 -2.25	443.75	434.50	442.75	185,860
22 Mar 10	442.50003 -3.00	448.00	430.50	438.75	168,696
19 Mar 10	445.50000 +26.25	446.25	425.00	445.50	589,140
18 Mar 10	419.25000 -31.75	442.50	417.50	440.00	1,282,692
17 Mar 10	451.00003 -14.75	467.75	438.00	466.50	689,336
16 Mar 10	465.74997 +6.25	474.50	458.25	463.50	223,240
15 Mar 10	459.49997 -19.00	484.00	455.00	476.50	261,576
12 Mar 10	478.49997 -11.25	497.50	473.50	496.25	166,948
11 Mar 10	489.75000 -17.25	499.50	486.00	498.75	200,508
10 Mar 10	507.00003 +24.75	509.50	475.25	476.50	283,104
09 Mar 10	482.25003 +23.25	488.25	456.75	456.75	181,996
08 Mar 10	459.00003 -2.25	464.50	456.25	461.75	80,952
05 Mar 10	461.25003 +12.25	465.25	451.75	457.50	105,892
04 Mar 10	448.99997 -10.75	466.25	445.25	460.50	186,120
03 Mar 10	459.74997 -4.25	475.00	456.50	470.25	152,176
02 Mar 10	464.00000 -2.25	477.00	461.50	470.75	144,428
01 Mar 10	466.25000 +2.50	471.25	454.75	465.00	115,228
26 Feb 10	463.74997 +7.50	468.25	452.25	460.00	87,724
25 Feb 10	456.25000 -2.50	457.75	438.00	442.50	64,292
24 Feb 10	458.75000 +7.00	458.75	445.25	445.25	68,032
23 Feb 10	451.75000 -10.75	458.00	443.75	458.00	88,252
22 Feb 10	462.50000 +3.25	466.50	456.50	457.75	48,068
19 Feb 10	459.25003 -5.75	464.75	456.50	456.50	50,440
18 Feb 10	465.00000 +1.25	468.00	458.75	459.25	116,248
17 Feb 10	463.74997 -9.00	475.50	460.75	475.50	87,052
16 Feb 10	472.75000 +12.00	478.75	462.00	472.75	99,652
12 Feb 10	460.75000 +7.50	462.50	435.25	435.25	101,568
11 Feb 10	453.24997 +18.25	454.75	428.25	430.00	105,592
10 Feb 10	435.00000 +3.75	438.00	418.00	432.75	104,640
09 Feb 10	431.25000 +12.50	437.50	421.50	425.25	238,672
08 Feb 10	418.75000 -11.25	439.75	415.00	439.75	226,964
05 Feb 10	430.00003 -7.25	447.00	407.00	436.25	267,944
04 Feb 10	437.25000 -35.75	462.50	435.00	461.25	203,164
03 Feb 10	473.00000 -21.00	502.75	470.75	493.50	121,232
02 Feb 10	494.00000 +18.25	494.50	470.50	477.00	84,348
01 Feb 10	475.75003 +22.25	477.75	456.75	458.25	87,296
29 Jan 10	453.49997 -5.50	474.50	450.50	465.25	87,808
28 Jan 10	459.00003 -6.00	481.25	452.50	468.25	98,624
27 Jan 10	465.00000 -2.50	470.75	453.00	461.25	90,012
26 Jan 10	467.50003 -8.75	479.00	460.50	464.00	67,780
25 Jan 10	476.24997 +0.50	490.00	474.00	487.50	68,320
22 Jan 10	475.75003 -4.00	487.50	466.00	470.25	146,104
21 Jan 10	479.75000 -23.00	505.75	475.25	502.25	138,284
20 Jan 10	502.75003 -12.25	511.00	492.50	511.00	93,572
19 Jan 10	515.00000 +16.25	531.25	499.75	499.75	148,072
15 Jan 10	498.75003 -7.75	513.25	487.75	506.25	149,452
14 Jan 10	506.50000 -8.75	524.25	504.50	518.25	92,512
13 Jan 10	515.25000 +8.25	520.75	500.00	512.50	122,528
12 Jan 10	507.00003 -21.50	517.25	503.25	516.00	78,056
11 Jan 10	528.50000 +18.00	532.50	517.75	517.75	113,116
08 Jan 10	510.50000 -8.50	514.75	506.25	513.50	92,076
07 Jan 10	519.00000 +6.25	520.00	504.25	507.75	71,708
06 Jan 10	512.75000 +4.75	518.75	499.50	502.75	102,592
05 Jan 10	508.00000 +14.75	517.00	495.50	495.50	138,508
04 Jan 10	493.25000 +28.50	493.25	469.00	474.25	112,980
31 Dec 09	464.75000 -1.25	472.50	463.50	470.00	25,196
30 Dec 09	465.99997 -6.75	469.25	453.25	468.75	82,128
29 Dec 09	472.75000 -12.25	489.00	472.75	487.75	89,112
28 Dec 09	485.00000 +0.00	494.75	484.00	491.00	45,744