FUNDMANAGER.co.uk

Hypoport SE

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	79.85000 +1.15	80.55	77.15	78.20	37,175
19 Oct 26	78.70000 +0.75	80.20	77.05	77.15	13,271
16 Oct 26	77.95000 +4.80	80.55	73.55	74.05	54,531
15 Oct 26	73.15000 +3.25	73.15	68.95	69.90	49,460
14 Oct 26	69.90000 +1.45	71.15	67.00	67.00	93,531
13 Oct 26	68.45000 +0.65	68.45	67.10	67.75	52,408
12 Oct 26	67.80000 +0.20	69.00	67.50	68.00	31,652
09 Oct 26	67.60000 -0.15	68.30	67.25	67.65	15,491
08 Oct 26	67.75000 +0.05	68.15	67.05	67.30	12,274
07 Oct 26	67.70000 -0.50	68.70	67.20	67.75	15,440
06 Oct 26	68.20000 -0.80	70.95	68.05	69.00	18,691
05 Oct 26	69.00000 +1.00	69.15	67.60	68.50	10,150
02 Oct 26	68.00000 +0.15	70.25	67.15	68.50	16,419
01 Oct 26	67.85000 +0.85	70.20	67.35	67.70	33,723
30 Sep 26	67.00000 -6.60	73.65	67.00	73.60	51,846
29 Sep 26	73.60000 -0.15	74.90	72.00	73.30	17,545
28 Sep 26	73.75000 +0.75	74.35	72.45	73.35	16,466
25 Sep 26	73.00000 +4.20	73.30	69.00	69.35	29,994
24 Sep 26	68.80000 -1.75	71.50	68.00	70.65	45,607
23 Sep 26	70.55000 -5.05	76.60	69.75	76.00	72,648
22 Sep 26	75.60000 +0.00	76.80	75.50	75.80	22,826
21 Sep 26	75.60000 +0.10	77.95	75.10	75.75	11,533
18 Sep 26	75.50000 -2.45	79.25	75.45	78.00	22,947
17 Sep 26	77.95000 +0.00	78.90	77.00	77.80	13,752
16 Sep 26	77.95000 +0.50	78.50	76.40	77.50	19,125
15 Sep 26	77.45000 +1.00	77.45	75.20	75.20	9,340
14 Sep 26	76.45000 -0.10	77.50	75.45	75.50	17,828
11 Sep 26	76.55000 -0.25	77.95	76.00	77.20	26,806
10 Sep 26	76.80000 -5.40	82.35	76.80	81.70	27,267
09 Sep 26	82.20000 -0.75	82.85	81.45	81.50	14,697
08 Sep 26	82.95000 -0.15	83.80	81.35	82.95	20,193
07 Sep 26	83.10000 -1.55	84.85	82.30	84.10	12,568
04 Sep 26	84.65000 +2.50	85.00	82.00	82.00	14,933
03 Sep 26	82.15000 +0.95	82.65	79.20	81.00	19,877
02 Sep 26	81.20000 -2.10	83.20	80.50	82.50	20,856
01 Sep 26	83.30000 -4.55	87.65	82.50	87.65	24,608
31 Aug 26	87.85000 -0.65	89.45	87.85	88.25	16,969
28 Aug 26	88.50000 +0.60	89.60	87.70	88.05	13,514
27 Aug 26	87.90000 +4.05	88.65	84.00	84.50	20,015
26 Aug 26	83.85000 +1.40	85.95	81.65	82.45	18,296
25 Aug 26	82.45000 -0.10	84.75	82.35	83.00	14,492
24 Aug 26	82.55000 -1.10	83.90	81.60	83.75	11,425
21 Aug 26	83.65000 +1.45	83.75	82.00	82.95	10,424
20 Aug 26	82.20000 +0.00	83.40	81.20	82.00	15,772
19 Aug 26	82.20000 +0.20	82.80	80.50	82.00	12,211
18 Aug 26	82.00000 -4.60	86.25	81.35	86.00	28,171
17 Aug 26	86.60000 +0.35	87.60	84.80	86.70	12,876
14 Aug 26	86.25000 +1.50	87.55	84.50	85.70	14,469
13 Aug 26	84.75000 +0.00	89.05	83.05	85.45	12,118
12 Aug 26	84.75000 +1.40	84.85	81.80	82.90	11,234
11 Aug 26	83.35000 -2.80	88.00	82.40	88.00	28,657
10 Aug 26	86.15000 -1.65	92.00	86.00	88.70	20,585
07 Aug 26	87.80000 +2.45	88.45	85.75	86.60	12,254
06 Aug 26	85.35000 +0.65	87.20	85.05	85.15	6,361
05 Aug 26	84.70000 -0.75	86.30	84.00	85.95	9,012
04 Aug 26	85.45000 +1.10	85.90	84.40	85.00	6,423
03 Aug 26	84.35000 +2.20	86.30	82.70	83.80	11,051
31 Jul 26	82.15000 -1.60	85.05	82.15	83.70	12,498
30 Jul 26	83.75000 +2.15	85.65	80.20	81.10	11,725
29 Jul 26	81.60000 -0.20	81.70	79.75	80.90	16,633
28 Jul 26	81.80000 -2.10	84.95	80.70	83.90	15,412
27 Jul 26	83.90000 +0.45	85.50	83.00	85.00	6,160
24 Jul 26	83.45000 -1.55	86.65	82.50	85.00	8,597
23 Jul 26	85.00000 +0.90	86.15	81.15	84.00	24,048
22 Jul 26	84.10000 -3.10	87.00	84.10	87.00	10,526
21 Jul 26	87.20000 -1.05	89.00	87.15	89.00	8,973
20 Jul 26	88.25000 +1.45	88.90	86.75	86.75	7,266
17 Jul 26	86.80000 -3.35	89.30	86.80	88.60	11,680
16 Jul 26	90.15000 +1.00	90.15	84.00	84.40	10,853
15 Jul 26	89.15000 +3.75	90.65	84.95	85.70	17,245
14 Jul 26	85.40000 -0.75	87.00	80.20	87.00	23,752
13 Jul 26	86.15000 +1.00	86.35	83.95	85.00	9,654
10 Jul 26	85.15000 +1.80	85.15	83.25	83.40	11,029
09 Jul 26	83.35000 +0.10	86.00	81.70	86.00	16,785
08 Jul 26	83.25000 -3.50	86.30	81.90	86.20	14,830
07 Jul 26	86.75000 -2.20	89.85	86.50	89.00	11,062
06 Jul 26	88.95000 -3.00	93.20	86.00	91.00	17,205
03 Jul 26	91.95000 +4.75	93.05	86.65	87.80	31,882
02 Jul 26	87.20000 +1.40	87.20	82.80	84.85	9,407
01 Jul 26	85.80000 +2.00	86.00	82.70	86.00	9,021
30 Jun 26	83.80000 +0.85	86.00	82.55	84.20	7,950
29 Jun 26	82.95000 -0.40	85.00	82.75	83.80	7,699
26 Jun 26	83.35000 -0.05	83.80	80.50	83.00	12,705
25 Jun 26	83.40000 +1.95	85.85	81.00	82.00	20,037
24 Jun 26	81.45000 +2.85	81.85	77.50	78.25	15,819
23 Jun 26	78.60000 -0.70	80.65	77.70	78.00	10,009
22 Jun 26	79.30000 -1.30	81.25	79.20	80.85	11,645
19 Jun 26	80.60000 +0.60	81.75	78.05	79.20	27,254
18 Jun 26	80.00000 +0.40	80.90	78.30	78.90	21,696
17 Jun 26	79.60000 +1.35	80.00	78.50	78.95	15,249
16 Jun 26	78.25000 -3.25	81.70	78.00	80.15	19,477
15 Jun 26	81.50000 +2.00	84.30	81.50	81.90	21,081
12 Jun 26	79.50000 +4.75	82.60	76.75	76.75	31,322
11 Jun 26	74.75000 +0.45	77.45	73.80	73.85	22,480
10 Jun 26	74.30000 -2.25	76.50	71.80	75.45	35,779
09 Jun 26	76.55000 -0.10	77.70	75.40	77.20	9,197
08 Jun 26	76.65000 -1.35	78.10	75.40	77.60	14,692
05 Jun 26	78.00000 -2.95	81.25	78.00	80.25	14,075
04 Jun 26	80.95000 +1.55	82.25	79.00	79.55	11,024
03 Jun 26	79.40000 -3.10	81.90	78.60	81.80	17,289
02 Jun 26	82.50000 -3.35	88.00	81.90	88.00	18,936
01 Jun 26	85.85000 -1.10	87.50	84.40	86.55	15,616
29 May 26	86.95000 +0.05	89.70	84.50	88.65	25,919
28 May 26	86.90000 +2.20	87.35	83.15	83.15	10,568
27 May 26	84.70000 +3.25	85.85	80.95	81.85	30,506
26 May 26	81.45000 -1.05	82.10	79.65	81.55	16,311
25 May 26	82.50000 +3.50	82.50	79.75	80.80	16,699
22 May 26	79.00000 -2.65	83.50	78.05	82.70	20,951
21 May 26	81.65000 +1.90	83.40	79.25	80.00	26,892
20 May 26	79.75000 +0.10	80.25	76.90	79.75	39,099
19 May 26	79.65000 -1.40	83.35	79.05	81.00	17,313
18 May 26	81.05000 -1.70	81.65	77.55	81.40	30,741
15 May 26	82.75000 -5.10	88.85	81.30	87.50	29,170
14 May 26	87.85000 +5.35	89.90	82.80	84.00	40,009
13 May 26	82.50000 +3.50	83.00	78.70	80.00	34,738
12 May 26	79.00000 +0.05	79.85	75.55	78.00	23,656
11 May 26	78.95000 +1.20	82.55	77.75	82.55	19,695
08 May 26	77.75000 -0.85	78.70	75.25	76.25	31,650
07 May 26	78.60000 -0.05	82.35	78.05	80.90	22,879
06 May 26	78.65000 -0.85	83.45	78.35	79.80	29,152
05 May 26	79.50000 -2.45	83.10	78.05	81.00	23,828
04 May 26	81.95000 +0.05	85.00	81.60	84.00	13,124
30 Apr 26	81.90000 -2.55	83.70	80.45	82.55	16,958
29 Apr 26	84.45000 +3.95	87.90	81.40	87.80	38,398
28 Apr 26	80.50000 -0.55	81.50	80.00	81.00	9,131
27 Apr 26	81.05000 -0.65	82.65	80.80	81.90	7,505
24 Apr 26	81.70000 -3.15	85.30	80.55	84.60	15,637
23 Apr 26	84.85000 -2.35	86.45	84.30	85.40	13,785
22 Apr 26	87.20000 -0.05	88.10	86.00	87.60	16,451
21 Apr 26	87.25000 -0.30	90.40	86.50	87.50	12,838
20 Apr 26	87.55000 -6.20	92.30	87.50	91.50	26,093
17 Apr 26	93.75000 +1.25	95.10	91.00	92.40	35,431
16 Apr 26	92.50000 +2.85	95.30	89.60	90.00	32,460
15 Apr 26	89.65000 +8.35	91.95	84.90	85.00	43,904
14 Apr 26	81.30000 +2.60	82.20	78.70	78.70	26,007
13 Apr 26	78.70000 -2.15	79.50	76.00	78.55	20,806
10 Apr 26	80.85000 +4.20	83.20	76.70	76.75	37,316
09 Apr 26	76.65000 -3.70	79.50	76.60	79.15	17,754
08 Apr 26	80.35000 +8.10	82.00	77.20	77.50	34,614
07 Apr 26	72.25000 -3.45	76.85	72.20	75.10	25,313
02 Apr 26	75.70000 +3.30	77.50	69.80	70.90	40,859
01 Apr 26	72.40000 +1.50	74.10	68.70	74.00	52,014
31 Mar 26	70.90000 -0.50	73.20	70.30	73.00	55,992
30 Mar 26	71.40000 +1.00	73.00	68.20	72.30	69,685
27 Mar 26	70.40000 -4.60	74.60	70.40	74.40	27,231
26 Mar 26	75.00000 +0.00	75.70	71.00	74.10	35,561
25 Mar 26	75.00000 +1.70	78.70	73.80	76.40	38,943
24 Mar 26	73.30000 -3.10	76.40	72.00	76.40	44,341
23 Mar 26	76.40000 -0.50	80.10	73.10	76.50	43,858
20 Mar 26	76.90000 -2.00	83.00	76.90	81.50	35,323
19 Mar 26	78.90000 -7.80	86.60	77.40	86.00	58,896
18 Mar 26	86.70000 +3.70	93.60	82.50	82.50	67,430
17 Mar 26	83.00000 +3.00	83.00	77.10	79.50	65,359
16 Mar 26	80.00000 +0.20	87.50	77.20	87.40	78,899
13 Mar 26	79.80000 +0.10	79.80	77.50	78.90	43,301
12 Mar 26	79.70000 -4.10	83.80	79.20	82.70	76,990
11 Mar 26	83.80000 -4.20	88.40	83.30	87.10	16,331
10 Mar 26	88.00000 -1.20	91.20	88.00	91.20	10,178
09 Mar 26	89.20000 -2.60	92.20	88.80	88.90	8,881
06 Mar 26	91.80000 +0.00	94.80	91.00	93.30	22,168
05 Mar 26	91.80000 +2.40	94.90	86.90	88.90	20,409
04 Mar 26	89.40000 +2.50	90.20	85.20	87.40	11,996
03 Mar 26	86.90000 -3.30	89.90	86.80	88.80	22,412
02 Mar 26	90.20000 -1.80	92.30	88.30	90.80	27,311
27 Feb 26	92.00000 +7.70	94.30	88.20	89.90	71,070
26 Feb 26	84.30000 +1.90	84.50	80.10	82.60	20,997
25 Feb 26	82.40000 +2.50	82.40	79.50	80.20	26,066
24 Feb 26	79.90000 +0.40	81.00	77.10	80.50	40,639
23 Feb 26	79.50000 -3.90	83.00	78.90	83.00	40,688
20 Feb 26	83.40000 -0.50	85.90	83.40	84.70	14,669
19 Feb 26	83.90000 +0.70	86.90	82.80	82.90	53,689
18 Feb 26	83.20000 -0.10	85.20	82.90	84.60	24,718
17 Feb 26	83.30000 -1.00	84.50	82.60	84.40	28,324
16 Feb 26	84.30000 -1.10	87.70	84.20	87.70	19,119
13 Feb 26	85.40000 -0.60	87.20	85.40	85.80	13,584
12 Feb 26	86.00000 -0.70	87.20	85.10	86.80	54,431
11 Feb 26	86.70000 -7.00	93.40	86.70	93.40	31,222
10 Feb 26	93.70000 -0.60	95.20	92.80	95.00	24,165
09 Feb 26	94.30000 +5.60	95.00	89.70	90.10	47,258
06 Feb 26	88.70000 -0.10	89.30	85.50	88.20	23,114
05 Feb 26	88.80000 -1.30	91.20	87.70	90.00	36,960
04 Feb 26	90.10000 -1.70	93.30	89.20	93.10	37,636
03 Feb 26	91.80000 -3.20	95.50	91.70	95.50	30,538
02 Feb 26	95.00000 -3.70	98.70	95.00	97.70	25,870
30 Jan 26	98.70000 -0.80	100.80	97.90	100.00	15,639
29 Jan 26	99.50000 -2.10	101.00	98.60	101.00	18,199
28 Jan 26	101.60000 -0.60	102.60	101.40	102.40	8,921
27 Jan 26	102.20000 -3.00	106.00	100.40	105.60	25,709
26 Jan 26	105.20000 +2.60	105.80	102.60	102.80	18,611
23 Jan 26	102.60000 -0.60	103.20	101.00	102.80	22,892
22 Jan 26	103.20000 +1.40	104.40	100.20	104.00	19,845
21 Jan 26	101.80000 -1.20	104.00	97.30	103.00	91,935
20 Jan 26	103.00000 -20.60	116.00	103.00	116.00	96,724
19 Jan 26	123.60000 -2.80	125.80	123.40	124.40	7,750
16 Jan 26	126.40000 +0.80	127.00	124.80	125.80	10,835
15 Jan 26	125.60000 -1.80	128.80	125.00	127.60	9,132
14 Jan 26	127.40000 -3.40	130.80	126.40	129.40	14,898
13 Jan 26	130.80000 -0.20	134.40	128.40	132.80	21,115
12 Jan 26	131.00000 +2.20	132.20	128.20	128.80	18,656
09 Jan 26	128.80000 +2.60	129.00	126.20	126.80	10,654
08 Jan 26	126.20000 -1.80	128.20	124.60	127.40	8,179
07 Jan 26	128.00000 +0.60	128.00	125.40	127.80	11,244
06 Jan 26	127.40000 -2.40	128.80	127.00	128.40	9,624
05 Jan 26	129.80000 +3.40	130.80	126.80	127.00	8,936
02 Jan 26	126.40000 -2.00	131.80	126.40	129.00	10,845
30 Dec 25	128.39999 +0.60	129.80	127.60	127.60	7,494
29 Dec 25	127.80000 +1.40	129.00	125.60	126.00	7,924
23 Dec 25	126.40000 +1.40	129.00	123.40	124.00	20,566
22 Dec 25	125.00000 -0.20	128.60	122.60	125.20	28,923
19 Dec 25	125.20000 -1.40	127.60	122.80	126.20	15,029
18 Dec 25	126.60000 +3.00	127.20	121.80	123.40	7,870
17 Dec 25	123.60000 +0.00	124.40	121.80	123.80	10,696
16 Dec 25	123.60000 -1.20	124.60	122.00	122.60	12,922
15 Dec 25	124.80000 -2.20	127.80	123.60	127.40	12,100
12 Dec 25	127.00000 -2.00	132.80	126.80	129.40	19,796
11 Dec 25	129.00000 +0.00	129.80	126.00	127.80	13,737
10 Dec 25	129.00000 +3.00	129.60	126.60	127.20	7,332
09 Dec 25	126.00000 -3.40	129.80	125.40	129.20	13,712
08 Dec 25	129.39999 -4.80	135.60	127.00	135.40	18,552
05 Dec 25	134.20000 -2.20	138.40	133.40	137.00	15,195
04 Dec 25	136.39999 +6.20	136.80	132.40	132.40	22,533
03 Dec 25	130.20000 -3.40	134.20	128.40	134.20	26,176
02 Dec 25	133.60001 +10.20	135.60	129.00	135.60	31,458
01 Dec 25	123.40000 -1.20	123.80	120.20	123.20	13,270
28 Nov 25	124.60000 -1.40	126.00	122.60	125.20	10,325
27 Nov 25	126.00000 +2.00	128.60	123.60	124.60	14,900
26 Nov 25	124.00000 +4.40	125.00	120.20	121.00	25,523
25 Nov 25	119.60000 +3.00	121.20	115.20	116.60	24,624
24 Nov 25	116.60000 +0.60	118.60	114.80	116.60	21,966
21 Nov 25	116.00000 -2.40	121.60	114.60	117.00	31,816
20 Nov 25	118.40000 -0.40	122.40	116.00	122.00	26,414
19 Nov 25	118.80000 +14.80	120.60	107.20	107.20	54,241
18 Nov 25	104.00000 -2.20	105.60	102.00	104.60	25,187
17 Nov 25	106.20000 -2.80	109.60	105.60	109.00	22,403
14 Nov 25	109.00000 -2.40	112.40	108.20	110.20	29,441
13 Nov 25	111.40000 -1.20	115.80	109.80	114.00	22,306
12 Nov 25	112.60000 -2.80	117.60	112.60	116.60	27,280
11 Nov 25	115.40000 -4.00	120.20	113.20	120.00	28,916
10 Nov 25	119.40000 +4.80	128.60	116.40	124.40	54,494
07 Nov 25	114.60000 -4.00	120.40	114.60	120.20	20,803
06 Nov 25	118.60000 -1.60	122.00	118.60	120.60	17,029
05 Nov 25	120.20000 -2.80	123.00	120.00	121.40	20,712
04 Nov 25	123.00000 -3.60	125.80	121.80	124.80	22,192
03 Nov 25	126.60000 -2.80	133.80	126.00	129.00	21,814
31 Oct 25	129.39999 -0.40	131.80	129.20	131.00	8,566
30 Oct 25	129.80000 +3.60	131.40	125.80	126.00	11,513
29 Oct 25	126.20000 -6.40	133.60	124.20	132.20	45,280
28 Oct 25	132.60001 -12.20	140.00	132.60	138.40	71,584
27 Oct 25	144.80000 -6.20	150.20	144.80	150.20	9,781
24 Oct 25	151.00000 -2.00	155.80	149.40	154.00	10,110
23 Oct 25	153.00000 -0.20	155.00	151.80	154.00	6,874
22 Oct 25	153.20000 -1.80	154.60	149.60	154.60	8,928
21 Oct 25	155.00000 +2.00	155.00	151.20	153.40	9,349
20 Oct 25	153.00000 +2.00	154.20	151.40	152.80	6,845
17 Oct 25	151.00000 -4.60	154.00	146.80	153.00	27,106
16 Oct 25	155.60001 +2.60	156.40	151.80	153.40	25,927
15 Oct 25	153.00000 +10.60	156.40	143.20	143.60	37,943
14 Oct 25	142.39999 -2.20	145.00	141.20	145.00	14,283
13 Oct 25	144.60001 +2.40	145.60	141.20	142.40	9,320
10 Oct 25	142.20000 -6.00	149.20	142.20	149.20	27,203
09 Oct 25	148.20000 +2.40	149.00	145.20	145.80	11,961
08 Oct 25	145.80000 +1.80	145.80	142.00	142.80	6,760
07 Oct 25	144.00000 -1.20	145.80	142.40	144.40	11,058
06 Oct 25	145.20000 +2.40	146.00	141.20	143.60	19,824
03 Oct 25	142.80000 +2.40	143.20	138.20	140.80	16,364
02 Oct 25	140.39999 +6.60	140.80	136.00	136.00	15,918
01 Oct 25	133.80000 -4.00	139.00	133.60	138.00	19,566
30 Sep 25	137.80000 +6.80	138.00	131.00	131.00	28,950
29 Sep 25	131.00000 -0.60	135.00	130.00	133.20	15,475
26 Sep 25	131.60001 -1.60	134.00	131.40	134.00	9,928
25 Sep 25	133.20000 -4.20	137.20	133.20	136.80	12,505
24 Sep 25	137.39999 -3.00	141.00	137.40	139.60	11,210
23 Sep 25	140.39999 -0.20	143.40	140.20	142.00	7,950
22 Sep 25	140.60001 +0.60	142.20	139.00	139.80	6,745
19 Sep 25	140.00000 -1.20	142.60	137.80	142.40	13,308
18 Sep 25	141.20000 +4.40	142.60	138.20	138.20	9,737
17 Sep 25	136.80000 -5.40	143.00	136.20	142.80	13,092
16 Sep 25	142.20000 +2.00	147.80	140.20	143.40	28,284
15 Sep 25	140.20000 +7.00	141.00	134.00	134.00	13,839
12 Sep 25	133.20000 -0.80	136.60	133.00	134.80	12,373
11 Sep 25	134.00000 -0.40	136.60	132.40	134.00	16,392
10 Sep 25	134.39999 -3.20	138.60	133.80	137.40	8,834
09 Sep 25	137.60001 -0.80	139.40	136.20	139.40	8,279
08 Sep 25	138.39999 -0.40	141.20	137.20	139.40	8,286
05 Sep 25	138.80000 +1.40	138.80	133.60	138.80	16,641
04 Sep 25	137.39999 -3.20	141.80	137.40	140.20	11,553
03 Sep 25	140.60001 -1.20	146.40	140.60	144.40	15,499
02 Sep 25	141.80000 -6.00	148.00	141.80	147.60	12,195
01 Sep 25	147.80000 +5.00	149.20	143.00	143.20	7,441
29 Aug 25	142.80000 -3.80	147.00	142.80	146.60	10,209
28 Aug 25	146.60001 -1.20	150.20	143.00	148.80	18,527
27 Aug 25	147.80000 -3.60	151.40	147.00	149.80	12,536
26 Aug 25	151.39999 -1.60	152.40	149.40	151.40	8,683
25 Aug 25	153.00000 +0.00	154.60	149.00	153.00	13,279
22 Aug 25	153.00000 +0.40	153.60	151.00	151.80	15,329
21 Aug 25	152.60001 -2.20	154.20	151.00	153.80	25,209
20 Aug 25	154.80000 -3.00	158.20	153.60	155.60	11,150
19 Aug 25	157.80000 +2.20	158.60	154.00	155.60	17,053
18 Aug 25	155.60001 -1.80	158.20	153.60	158.20	33,116
15 Aug 25	157.39999 -4.60	167.00	157.40	162.00	25,963
14 Aug 25	162.00000 +6.20	163.00	155.80	156.20	13,871
13 Aug 25	155.80000 -0.60	163.40	155.20	159.40	36,298
12 Aug 25	156.39999 -14.20	171.20	156.40	170.40	69,666
11 Aug 25	170.60001 -14.20	195.20	170.60	190.00	37,734
08 Aug 25	184.80000 -2.00	186.60	183.00	185.40	3,834
07 Aug 25	186.80000 +3.40	187.40	183.60	184.80	5,664
06 Aug 25	183.39999 +2.00	186.60	180.20	186.60	8,624
05 Aug 25	181.39999 -1.00	184.20	179.80	181.80	6,585
04 Aug 25	182.39999 -0.40	182.60	180.20	182.20	8,040
01 Aug 25	182.80000 -4.80	186.60	177.40	186.60	19,823
31 Jul 25	187.60001 -3.60	191.20	187.40	191.00	6,078
30 Jul 25	191.20000 -3.40	194.80	188.40	194.00	8,850
29 Jul 25	194.60001 -1.60	208.50	194.40	203.00	30,743
28 Jul 25	196.20000 +0.80	199.00	195.60	196.40	8,317
25 Jul 25	195.39999 -1.40	196.00	192.00	194.80	11,870
24 Jul 25	196.80000 -2.80	202.00	191.80	201.00	10,707
23 Jul 25	199.60001 +0.60	202.00	198.60	199.00	4,615
22 Jul 25	199.00000 -0.60	200.00	197.00	199.40	6,547
21 Jul 25	199.60001 +3.00	204.00	196.80	200.00	6,240
18 Jul 25	196.60001 -12.40	209.00	196.60	208.50	23,237
17 Jul 25	209.00000 +1.00	213.50	202.00	209.00	9,985
16 Jul 25	208.00000 -5.00	215.50	208.00	214.50	7,851
15 Jul 25	213.00000 +6.00	214.00	208.00	209.50	8,338
14 Jul 25	207.00000 -5.00	211.00	204.50	208.50	56,340
11 Jul 25	212.00000 -4.50	217.50	212.00	215.50	6,476
10 Jul 25	216.50000 +3.00	218.00	212.00	213.50	8,247
09 Jul 25	213.50000 +9.50	215.50	202.00	204.50	12,228
08 Jul 25	204.00000 +2.50	205.00	201.00	201.50	4,352
07 Jul 25	201.50000 +4.10	203.50	195.60	198.80	6,352
04 Jul 25	197.39999 -1.60	199.00	195.00	197.40	4,379
03 Jul 25	199.00000 +1.60	199.80	196.20	198.80	4,399
02 Jul 25	197.39999 +0.00	198.60	194.20	195.00	4,784
01 Jul 25	197.39999 -4.60	204.00	195.40	201.50	7,108
30 Jun 25	202.00000 +0.50	207.00	199.80	206.00	9,097
27 Jun 25	201.50000 +3.70	202.50	198.20	199.60	8,286
26 Jun 25	197.80000 +1.00	200.50	196.60	196.80	5,940
25 Jun 25	196.80000 +6.80	197.40	190.20	192.00	7,534
24 Jun 25	190.00000 +3.60	192.20	187.60	189.80	6,114
23 Jun 25	186.39999 +3.20	187.20	180.40	182.20	8,508
20 Jun 25	183.20000 +0.80	185.60	182.00	182.20	15,333
19 Jun 25	182.39999 -2.20	184.00	181.80	183.40	3,366
18 Jun 25	184.60001 +1.00	185.00	178.80	180.40	11,106
17 Jun 25	183.60001 -2.20	185.60	180.00	184.20	9,287
16 Jun 25	185.80000 +1.80	188.40	183.40	184.40	11,723
13 Jun 25	184.00000 -5.20	188.00	182.20	186.20	13,898
12 Jun 25	189.20000 -9.00	197.00	189.00	197.00	7,417
11 Jun 25	198.20000 -5.80	205.00	197.80	202.00	10,579
10 Jun 25	204.00000 -2.00	210.50	203.00	210.50	5,803
09 Jun 25	206.00000 -2.00	211.50	205.50	209.00	2,800
06 Jun 25	208.00000 -1.50	209.50	204.50	209.50	6,540
05 Jun 25	209.50000 +9.50	209.50	199.80	201.00	14,525
04 Jun 25	200.00000 +4.20	202.00	196.00	196.00	5,888
03 Jun 25	195.80000 -1.00	198.80	193.00	196.40	3,319
02 Jun 25	196.80000 +0.80	198.60	191.80	193.40	7,724
30 May 25	196.00000 -6.00	205.00	196.00	201.50	11,436
29 May 25	202.00000 +2.40	204.50	200.00	200.00	5,385
28 May 25	199.60001 +0.20	203.00	198.60	199.20	6,688
27 May 25	199.39999 +3.40	199.60	194.80	196.20	5,968
26 May 25	196.00000 +0.40	198.80	193.60	196.20	5,633
23 May 25	195.60001 -3.40	199.20	193.40	198.00	5,382
22 May 25	199.00000 -6.00	205.00	198.20	204.00	6,628
21 May 25	205.00000 +2.00	205.00	199.40	202.50	8,720
20 May 25	203.00000 -1.50	207.50	203.00	205.00	6,946
19 May 25	204.50000 +1.00	206.00	200.50	200.50	5,660
16 May 25	203.50000 +3.90	207.50	199.60	200.00	7,958
15 May 25	199.60001 -8.40	207.50	197.80	207.50	11,010
14 May 25	208.00000 +5.50	209.50	202.50	203.00	12,494
13 May 25	202.50000 +0.50	208.00	198.60	201.50	9,495
12 May 25	202.00000 -5.50	209.50	191.00	209.50	26,097
09 May 25	207.50000 +4.50	209.00	203.00	203.50	9,680
08 May 25	203.00000 -4.00	212.00	201.50	209.00	9,261
07 May 25	207.00000 +1.00	209.50	202.50	209.50	10,193
06 May 25	206.00000 +0.00	212.00	196.00	211.50	8,371
05 May 25	206.00000 -0.50	211.00	205.00	206.50	9,103
02 May 25	206.50000 +2.50	207.00	201.50	205.00	9,739
30 Apr 25	204.00000 +9.80	208.00	195.20	198.80	31,845
29 Apr 25	194.20000 -0.80	201.00	194.20	195.80	4,475
28 Apr 25	195.00000 -5.00	203.50	192.40	199.40	9,586
25 Apr 25	200.00000 +8.60	202.00	194.00	194.00	21,113
24 Apr 25	191.39999 +0.80	192.60	188.00	189.20	6,037
23 Apr 25	190.60001 -0.80	194.20	183.80	185.20	9,047
22 Apr 25	191.39999 +1.60	192.60	185.80	192.00	8,055
17 Apr 25	189.80000 -0.20	199.80	187.60	199.80	24,420
16 Apr 25	190.00000 +3.00	191.60	184.40	189.00	20,086
15 Apr 25	187.00000 +11.20	188.20	175.60	176.80	18,844
14 Apr 25	175.80000 +1.80	179.60	173.60	177.40	10,099
11 Apr 25	174.00000 +1.80	177.40	169.00	177.40	10,131
10 Apr 25	172.20000 -0.20	185.00	172.20	185.00	17,878
09 Apr 25	172.39999 -6.00	173.80	168.60	170.60	16,822
08 Apr 25	178.39999 +9.40	179.60	169.40	171.80	21,902
07 Apr 25	169.00000 +1.10	180.40	152.80	155.40	33,263
04 Apr 25	167.89999 -8.50	177.20	163.50	174.60	37,526
03 Apr 25	176.39999 +12.00	180.50	157.20	157.20	63,921
02 Apr 25	164.39999 +6.00	164.40	154.60	158.60	30,100
01 Apr 25	158.39999 +1.50	160.30	155.90	159.60	21,306
31 Mar 25	156.89999 +0.60	158.60	152.40	155.70	32,520
28 Mar 25	156.30000 -1.30	158.80	153.20	154.30	31,632
27 Mar 25	157.60001 -1.30	160.20	155.30	157.80	37,332
26 Mar 25	158.89999 -2.20	163.50	158.30	162.10	25,143
25 Mar 25	161.10001 -1.70	164.20	160.00	161.70	13,706
24 Mar 25	162.80000 +2.50	170.00	159.50	165.80	19,212
21 Mar 25	160.30000 -5.00	163.40	155.20	162.90	191,029
20 Mar 25	165.30000 -0.90	167.00	162.00	166.80	13,447
19 Mar 25	166.20000 -8.10	172.00	162.70	172.00	32,956
18 Mar 25	174.30000 -1.10	181.60	172.80	176.90	38,981
17 Mar 25	175.39999 +3.70	176.00	171.00	171.90	33,165
14 Mar 25	171.70000 +2.10	176.00	166.30	169.30	64,958
13 Mar 25	169.60001 -7.00	176.50	165.20	175.00	66,927
12 Mar 25	176.60001 -4.40	184.80	175.40	182.80	23,159
11 Mar 25	181.00000 -2.80	196.00	178.00	184.40	28,267
10 Mar 25	183.80000 -7.00	200.00	183.80	200.00	19,239
07 Mar 25	190.80000 -2.40	197.60	189.30	196.50	26,020
06 Mar 25	193.20000 -4.70	201.60	188.20	199.80	53,145
05 Mar 25	197.89999 +14.20	204.60	189.30	189.50	70,380
04 Mar 25	183.70000 -24.30	205.40	181.10	205.40	68,044
03 Mar 25	208.00000 +9.50	213.40	200.40	200.40	30,803
28 Feb 25	198.50000 -11.70	207.80	197.00	206.80	30,333
27 Feb 25	210.20000 +0.40	210.20	205.00	207.40	20,044
26 Feb 25	209.80000 +2.80	212.00	205.20	209.00	26,411
25 Feb 25	207.00000 -9.40	217.00	206.00	216.00	30,125
24 Feb 25	216.39999 +10.60	225.20	213.80	213.80	27,690
21 Feb 25	205.80000 -6.20	214.60	205.00	214.40	20,150
20 Feb 25	212.00000 +12.90	228.20	202.00	207.00	46,107
19 Feb 25	199.10001 -12.50	219.20	198.60	212.00	20,300
18 Feb 25	211.60001 +0.00	217.80	206.80	212.00	21,883
17 Feb 25	211.60001 +4.40	211.60	204.20	207.40	17,775
14 Feb 25	207.20000 +3.40	207.60	202.40	203.80	11,972
13 Feb 25	203.80000 +4.20	206.20	198.70	201.80	12,169
12 Feb 25	199.60001 +0.60	204.20	197.80	199.10	9,920
11 Feb 25	199.00000 -1.00	200.20	190.20	200.00	15,922
10 Feb 25	200.00000 +2.50	201.20	197.80	197.80	11,253
07 Feb 25	197.50000 -2.10	200.40	196.60	199.40	12,309
06 Feb 25	199.60001 -2.20	207.40	198.40	203.40	15,456
05 Feb 25	201.80000 -1.60	205.60	197.60	203.40	20,843
04 Feb 25	203.39999 -4.20	210.40	203.40	208.40	11,328
03 Feb 25	207.60001 -6.80	210.00	202.80	208.80	18,865
31 Jan 25	214.39999 -1.20	221.60	214.20	217.00	18,526
30 Jan 25	215.60001 +9.60	216.80	206.40	206.80	25,232
29 Jan 25	206.00000 -0.20	210.40	205.20	206.80	11,498
28 Jan 25	206.20000 -6.20	213.80	205.20	210.00	23,062
27 Jan 25	212.39999 -1.20	214.60	206.00	208.60	48,429
24 Jan 25	213.60001 +9.20	215.00	204.80	204.80	30,703
23 Jan 25	204.39999 +6.40	205.40	195.20	198.80	14,877
22 Jan 25	198.00000 -2.80	202.80	193.00	201.80	17,434
21 Jan 25	200.80000 +1.00	203.60	199.30	201.60	21,488
20 Jan 25	199.80000 +13.70	206.80	190.00	191.80	61,569
17 Jan 25	186.10001 +2.30	188.60	181.30	182.90	26,052
16 Jan 25	183.80000 +5.70	186.30	179.70	179.70	17,900
15 Jan 25	178.10001 +1.50	181.80	174.10	175.00	11,353
14 Jan 25	176.60001 +0.10	182.30	176.00	178.60	17,101
13 Jan 25	176.50000 -4.40	179.90	175.00	179.60	10,134
10 Jan 25	180.89999 +0.90	186.80	178.70	178.70	17,027
09 Jan 25	180.00000 +4.30	189.80	179.00	181.10	28,272
08 Jan 25	175.70000 +0.90	175.70	172.00	174.00	13,645
07 Jan 25	174.80000 -6.00	182.60	173.70	182.60	20,655
06 Jan 25	180.80000 +5.60	182.60	176.50	176.50	18,823
03 Jan 25	175.20000 +2.10	178.00	173.20	173.20	14,912
02 Jan 25	173.10001 +5.00	173.80	168.90	170.40	11,716
30 Dec 24	168.10001 -5.80	173.70	165.60	173.70	17,511
27 Dec 24	173.89999 +0.90	176.10	171.60	173.40	35,053
23 Dec 24	173.00000 +2.00	173.00	168.80	170.10	10,136
20 Dec 24	171.00000 -0.30	171.70	167.10	169.40	14,191
19 Dec 24	171.30000 +2.10	174.60	167.00	169.90	22,548
18 Dec 24	169.20000 -1.30	174.00	169.20	170.00	11,772
17 Dec 24	170.50000 +3.50	171.40	166.00	167.40	14,659
16 Dec 24	167.00000 -3.40	171.60	167.00	169.50	13,651
13 Dec 24	170.39999 -2.30	175.00	167.30	173.30	16,240
12 Dec 24	172.70000 -7.10	182.00	171.00	179.90	25,129
11 Dec 24	179.80000 +3.90	182.70	173.60	176.40	59,116
10 Dec 24	175.89999 -6.30	181.80	173.80	176.00	29,854
09 Dec 24	182.20000 -8.50	195.30	181.30	194.80	17,582
06 Dec 24	190.70000 +1.40	190.90	182.90	188.70	46,522
05 Dec 24	189.30000 -6.00	196.60	187.50	194.10	28,176
04 Dec 24	195.30000 +5.80	196.90	190.30	190.90	33,643
03 Dec 24	189.50000 -3.80	192.00	186.00	188.00	26,742
02 Dec 24	193.30000 -0.90	195.20	189.00	194.20	15,760
29 Nov 24	194.20000 -3.80	198.70	194.20	198.00	11,654
28 Nov 24	198.00000 +1.00	200.00	196.90	197.30	9,504
27 Nov 24	197.00000 -2.20	200.80	195.20	199.00	8,971
26 Nov 24	199.20000 -11.40	208.60	198.20	207.40	15,083
25 Nov 24	210.60001 -3.40	216.60	209.00	214.80	10,865
22 Nov 24	214.00000 -0.60	217.00	212.20	216.00	4,326
21 Nov 24	214.60001 -0.40	216.00	211.80	215.00	2,693
20 Nov 24	215.00000 -1.20	219.00	213.20	216.60	3,879
19 Nov 24	216.20000 +6.60	216.20	205.80	208.60	8,670
18 Nov 24	209.60001 -5.80	215.00	209.00	215.00	12,881
15 Nov 24	215.39999 -5.80	221.60	212.00	219.40	5,807
14 Nov 24	221.20000 +0.60	222.00	212.80	221.00	14,431
13 Nov 24	220.60001 -5.40	233.00	218.20	227.00	12,597
12 Nov 24	226.00000 +3.60	242.80	224.00	224.00	15,695
11 Nov 24	222.39999 -2.40	236.40	222.40	228.00	15,215
08 Nov 24	224.80000 +3.60	224.80	220.00	222.00	2,983
07 Nov 24	221.20000 -3.00	227.00	217.20	220.20	5,270
06 Nov 24	224.20000 +9.40	230.00	213.40	213.40	8,046
05 Nov 24	214.80000 -4.60	224.20	213.40	220.60	4,970
04 Nov 24	219.39999 -0.60	222.60	213.40	219.00	5,411
01 Nov 24	220.00000 +5.00	221.80	214.00	215.00	10,506
31 Oct 24	215.00000 -7.00	222.40	214.00	221.20	11,304
30 Oct 24	222.00000 -16.40	237.20	222.00	236.80	17,059
29 Oct 24	238.39999 -11.40	256.40	238.40	254.40	15,827
28 Oct 24	249.80000 -4.00	255.60	245.60	253.60	8,928
25 Oct 24	253.80000 -5.20	261.80	252.80	254.80	6,067
24 Oct 24	259.00000 -13.00	280.00	255.60	267.00	8,817
23 Oct 24	272.00000 -1.40	278.00	267.20	271.80	6,689
22 Oct 24	273.39999 -6.60	278.80	271.80	278.20	5,287
21 Oct 24	280.00000 -7.80	288.20	279.00	286.00	5,989
18 Oct 24	287.79999 -1.20	292.00	287.60	289.40	4,836
17 Oct 24	289.00000 -4.20	294.80	285.00	294.80	5,706
16 Oct 24	293.20001 +10.00	294.40	282.00	284.20	6,420
15 Oct 24	283.20001 -1.20	287.60	279.00	285.80	6,524
14 Oct 24	284.39999 +0.80	291.00	279.40	279.80	2,976
11 Oct 24	283.60001 +9.20	286.00	273.40	276.20	3,963
10 Oct 24	274.39999 -8.60	288.80	273.20	288.80	6,010
09 Oct 24	283.00000 -11.00	294.60	281.40	292.40	4,121
08 Oct 24	294.00000 +5.80	296.00	283.40	296.00	5,196
07 Oct 24	288.20001 -1.80	291.40	283.20	289.80	2,894
04 Oct 24	290.00000 +2.00	292.00	283.20	286.20	5,587
03 Oct 24	288.00000 -7.20	293.80	288.00	293.60	5,124
02 Oct 24	295.20001 +5.20	298.00	281.20	285.00	5,317
01 Oct 24	290.00000 -5.40	300.00	288.20	299.60	5,018
30 Sep 24	295.39999 -3.60	300.60	293.60	293.60	4,009
27 Sep 24	299.00000 -1.60	303.60	294.20	299.40	5,459
26 Sep 24	300.60001 +4.20	305.00	294.00	298.00	8,655
25 Sep 24	296.39999 +4.20	297.00	285.00	285.00	6,198
24 Sep 24	292.20001 +17.00	292.80	285.00	288.80	9,769
23 Sep 24	275.20001 +8.00	284.00	261.40	268.00	11,168
20 Sep 24	267.20001 -8.40	275.00	265.00	274.00	60,397
19 Sep 24	275.60001 +14.80	277.20	264.00	264.00	9,114
18 Sep 24	260.79999 -8.40	270.00	257.80	270.00	5,971
17 Sep 24	269.20001 +4.40	271.80	262.00	262.00	3,451
16 Sep 24	264.79999 -5.20	269.20	260.00	269.20	2,401
13 Sep 24	270.00000 +9.60	273.20	262.20	262.20	5,717
12 Sep 24	260.39999 +8.60	262.40	254.00	256.20	4,513
11 Sep 24	251.80000 -14.20	267.40	250.80	264.80	4,898
10 Sep 24	266.00000 +7.20	273.20	257.80	257.80	4,276
09 Sep 24	258.79999 -5.80	269.60	258.00	269.60	3,592
06 Sep 24	264.60001 -5.40	274.20	261.20	270.40	10,792
05 Sep 24	270.00000 +21.60	273.60	250.00	250.00	27,117
04 Sep 24	248.39999 +1.60	248.60	241.00	241.80	8,735
03 Sep 24	246.80000 -9.20	258.60	245.20	256.00	2,927
02 Sep 24	256.00000 -10.80	266.00	254.20	265.00	4,921
30 Aug 24	266.79999 +4.60	271.20	261.80	264.00	3,570
29 Aug 24	262.20001 -2.80	265.60	260.40	265.60	4,206
28 Aug 24	265.00000 +0.20	269.60	263.40	267.00	4,461
27 Aug 24	264.79999 +2.40	265.60	257.80	257.80	2,979
26 Aug 24	262.39999 +1.80	264.60	261.00	261.00	3,339
23 Aug 24	260.60001 +4.40	267.00	257.00	259.00	2,957
22 Aug 24	256.20001 +6.20	264.00	249.80	251.80	7,594
21 Aug 24	250.00000 +4.80	250.80	243.80	243.80	2,639
20 Aug 24	245.20000 -5.40	250.80	245.00	250.80	5,086
19 Aug 24	250.60001 +2.00	250.80	246.60	248.40	5,008
16 Aug 24	248.60001 +4.00	257.80	244.60	245.20	7,676
15 Aug 24	244.60001 +4.00	246.60	234.40	241.00	7,688
14 Aug 24	240.60001 -10.60	249.20	239.60	249.20	8,744
13 Aug 24	251.20000 -8.00	258.00	242.20	258.00	8,953
12 Aug 24	259.20001 +11.60	271.20	258.00	260.00	8,759
09 Aug 24	247.60001 +4.60	252.00	243.80	244.40	6,199
08 Aug 24	243.00000 -4.60	249.00	241.60	249.00	1,927
07 Aug 24	247.60001 +3.40	252.60	245.00	247.00	8,315
06 Aug 24	244.20000 +1.60	255.80	242.60	250.00	6,294
05 Aug 24	242.60001 -7.40	244.60	224.00	227.60	16,130
02 Aug 24	250.00000 -16.80	262.00	247.40	261.60	6,795
01 Aug 24	266.79999 -8.40	276.60	265.20	274.00	6,649
31 Jul 24	275.20001 +5.60	279.20	266.80	266.80	8,607
30 Jul 24	269.60001 +12.20	269.60	256.40	260.00	7,229
29 Jul 24	257.39999 +6.40	263.00	245.60	252.60	10,533
26 Jul 24	251.00000 -1.00	253.40	247.40	252.00	7,520
25 Jul 24	252.00000 -13.00	260.60	241.00	260.00	18,716
24 Jul 24	265.00000 -4.20	274.20	260.60	269.60	16,351
23 Jul 24	269.20001 -76.20	345.00	253.60	345.00	75,545
22 Jul 24	345.39999 +22.40	347.00	322.40	326.40	9,063
19 Jul 24	323.00000 +1.40	326.00	314.00	316.00	6,815
18 Jul 24	321.60001 +9.60	332.80	307.20	311.80	12,280
17 Jul 24	312.00000 +3.00	315.20	309.80	315.20	3,642
16 Jul 24	309.00000 +1.00	309.80	306.20	308.00	3,353
15 Jul 24	308.00000 -1.60	309.80	306.00	309.80	3,196
12 Jul 24	309.60001 +2.20	310.00	304.80	308.00	5,831
11 Jul 24	307.39999 -2.80	312.80	305.80	312.80	6,208
10 Jul 24	310.20001 +4.80	312.00	306.20	308.80	4,259
09 Jul 24	305.39999 -3.00	324.80	305.40	306.00	10,319
08 Jul 24	308.39999 +3.40	309.60	303.60	303.60	3,225
05 Jul 24	305.00000 +4.80	305.00	299.20	302.00	2,696
04 Jul 24	300.20001 -1.00	301.80	298.80	300.80	744
03 Jul 24	301.20001 +2.20	303.40	298.00	298.00	3,633
02 Jul 24	299.00000 -3.00	304.00	298.20	300.00	5,901
01 Jul 24	302.00000 +2.80	306.60	300.80	301.00	4,322
28 Jun 24	299.20001 -5.20	306.80	299.20	305.80	7,110
27 Jun 24	304.39999 +3.20	309.60	300.80	303.20	3,726
26 Jun 24	301.20001 -6.60	315.60	301.20	311.00	7,709
25 Jun 24	307.79999 +1.80	307.80	295.80	301.20	8,219
24 Jun 24	306.00000 +7.40	307.80	296.60	300.00	6,700
21 Jun 24	298.60001 -1.60	303.60	296.00	301.00	6,202
20 Jun 24	300.20001 +15.80	305.20	286.20	286.60	15,339
19 Jun 24	284.39999 +20.60	284.40	267.00	267.00	14,558
18 Jun 24	263.79999 +7.40	264.40	256.20	259.20	5,126
17 Jun 24	256.39999 +0.80	262.00	254.00	256.40	7,780
14 Jun 24	255.60001 -11.80	268.00	252.20	268.00	19,410
13 Jun 24	267.39999 -16.20	280.20	267.40	279.80	5,645
12 Jun 24	283.60001 +8.20	285.20	273.00	278.40	9,186
11 Jun 24	275.39999 -2.80	283.80	274.60	280.80	4,582
10 Jun 24	278.20001 -2.40	281.80	268.80	277.40	8,349
07 Jun 24	280.60001 -7.00	285.80	279.40	283.60	4,787
06 Jun 24	287.60001 -4.40	300.00	285.40	299.80	8,311
05 Jun 24	292.00000 +12.20	295.00	284.00	284.00	16,004
04 Jun 24	279.79999 -7.20	286.80	270.00	286.80	21,831
03 Jun 24	287.00000 -5.80	298.00	282.60	296.80	12,342
31 May 24	292.79999 -14.00	306.40	292.00	306.40	23,246
30 May 24	306.79999 +2.60	310.40	295.60	299.20	10,768
29 May 24	304.20001 -22.60	325.60	301.80	325.00	15,897
28 May 24	326.79999 -12.40	348.80	325.00	342.00	9,081
27 May 24	339.20001 +9.20	340.80	329.00	334.00	3,936
24 May 24	330.00000 +8.80	332.40	313.60	316.80	7,870
23 May 24	321.20001 +6.40	324.00	313.40	316.00	6,819
22 May 24	314.79999 -4.20	322.60	313.60	320.40	5,708
21 May 24	319.00000 +2.20	320.80	313.80	320.00	6,777
20 May 24	316.79999 +13.40	317.00	303.80	303.80	4,100
17 May 24	303.39999 +0.80	304.20	297.20	302.00	2,983
16 May 24	302.60001 +8.20	304.00	293.80	294.40	9,931
15 May 24	294.39999 +7.20	298.00	289.00	289.20	6,437
14 May 24	287.20001 +5.20	290.00	278.20	280.00	4,373
13 May 24	282.00000 -6.20	291.00	276.80	291.00	4,518
10 May 24	288.20001 -1.20	293.00	288.00	291.00	4,179
09 May 24	289.39999 +5.20	289.60	285.40	285.40	3,909
08 May 24	284.20001 +0.40	286.00	273.00	278.00	10,597
07 May 24	283.79999 +14.40	284.00	267.80	271.00	11,389
06 May 24	269.39999 +10.40	269.60	257.60	261.00	6,925
03 May 24	259.00000 +7.40	259.00	251.00	251.00	6,276
02 May 24	251.60001 +3.00	251.60	247.20	250.00	2,450
30 Apr 24	248.60001 +2.00	250.20	246.60	246.60	3,619
29 Apr 24	246.60001 -2.60	252.80	244.20	252.80	2,285
26 Apr 24	249.20000 +6.80	250.80	244.60	244.80	7,162
25 Apr 24	242.39999 -10.40	253.20	241.40	253.20	6,032
24 Apr 24	252.80000 +2.80	255.00	249.00	252.20	5,192
23 Apr 24	250.00000 +19.60	254.60	234.00	234.00	16,510
22 Apr 24	230.39999 +3.00	235.40	229.00	229.00	3,296
19 Apr 24	227.39999 -3.60	230.00	224.80	226.00	3,469
18 Apr 24	231.00000 +3.00	232.60	224.20	232.60	6,547
17 Apr 24	228.00000 +3.40	233.00	223.80	223.80	4,073
16 Apr 24	224.60001 -1.20	227.60	218.60	222.80	5,500
15 Apr 24	225.80000 -0.40	228.20	223.80	224.60	5,236
12 Apr 24	226.20000 -2.60	232.00	226.00	229.00	5,198
11 Apr 24	228.80000 +4.00	229.60	223.00	225.60	3,403
10 Apr 24	224.80000 -5.60	231.20	222.20	231.20	10,360
09 Apr 24	230.39999 -14.40	246.00	230.40	246.00	7,450
08 Apr 24	244.80000 +5.20	245.60	239.00	239.00	6,391
05 Apr 24	239.60001 +5.60	241.20	230.00	230.40	11,667
04 Apr 24	234.00000 -0.60	238.20	232.00	233.00	6,252
03 Apr 24	234.60001 +10.00	234.60	223.20	225.00	6,845
02 Apr 24	224.60001 -11.20	236.20	218.20	234.40	17,558
28 Mar 24	235.80000 -0.20	239.00	231.60	237.20	5,624
27 Mar 24	236.00000 +1.80	238.40	233.40	234.00	2,366
26 Mar 24	234.20000 +3.00	236.00	227.20	231.00	9,242
25 Mar 24	231.20000 -6.80	239.60	226.00	236.80	5,903
22 Mar 24	238.00000 +4.60	238.80	230.60	232.40	6,985
21 Mar 24	233.39999 +10.40	234.00	224.40	227.00	6,886
20 Mar 24	223.00000 -1.60	226.20	221.00	222.80	4,118
19 Mar 24	224.60001 +6.80	225.80	219.00	219.00	7,405
18 Mar 24	217.80000 +4.20	220.00	213.40	215.40	11,817
15 Mar 24	213.60001 +13.40	214.40	206.20	207.80	16,992
14 Mar 24	200.20000 -1.80	203.60	197.60	203.00	5,861
13 Mar 24	202.00000 -5.60	209.80	202.00	207.60	4,468
12 Mar 24	207.60001 +4.00	218.60	204.60	207.00	18,540
11 Mar 24	203.60001 +7.40	205.20	195.80	200.40	10,619
08 Mar 24	196.20000 +5.60	199.40	189.40	192.00	10,397
07 Mar 24	190.60001 +5.60	193.20	184.00	184.00	5,784
06 Mar 24	185.00000 +0.00	196.00	175.30	185.60	19,757
05 Mar 24	185.00000 +0.80	187.00	180.80	181.20	8,007
04 Mar 24	184.20000 -8.80	193.30	182.60	193.00	9,185
01 Mar 24	193.00000 +0.50	195.00	191.10	194.40	10,644
29 Feb 24	192.50000 -0.70	194.60	191.60	192.50	6,126
28 Feb 24	193.20000 -4.00	194.10	190.60	190.60	2,859
27 Feb 24	197.20000 +0.10	199.40	195.90	195.90	4,631
26 Feb 24	197.10001 +0.60	197.10	192.70	195.90	5,284
23 Feb 24	196.50000 -7.50	204.00	196.50	204.00	4,076
22 Feb 24	204.00000 +4.00	207.60	202.20	203.60	8,814
21 Feb 24	200.00000 +1.00	200.80	197.40	198.80	6,097
20 Feb 24	199.00000 -0.70	201.60	198.00	199.10	4,911
19 Feb 24	199.70000 +1.70	200.80	196.40	196.40	10,205
16 Feb 24	198.00000 +2.60	204.20	196.80	198.50	13,241
15 Feb 24	195.39999 +8.40	195.50	187.90	188.90	8,321
14 Feb 24	187.00000 +0.90	188.00	184.10	184.10	3,715
13 Feb 24	186.10001 -3.90	188.40	181.40	188.20	6,743
12 Feb 24	190.00000 +1.50	194.20	187.20	192.40	3,001
09 Feb 24	188.50000 -0.90	190.50	185.50	190.50	3,677
08 Feb 24	189.39999 +0.40	192.60	187.70	188.60	6,121
07 Feb 24	189.00000 -12.00	202.00	189.00	202.00	10,055
06 Feb 24	201.00000 -0.20	203.80	200.00	201.40	14,119
05 Feb 24	201.20000 +4.60	204.00	194.30	196.90	9,198
02 Feb 24	196.60001 -4.40	203.40	195.90	201.40	5,952
01 Feb 24	201.00000 +2.70	202.80	196.30	197.40	6,188
31 Jan 24	198.30000 +5.60	200.00	192.00	192.00	12,474
30 Jan 24	192.70000 +5.30	194.20	187.60	188.00	6,672
29 Jan 24	187.39999 +1.80	188.00	182.80	184.00	4,252
26 Jan 24	185.60001 -1.50	187.40	180.30	187.40	6,017
25 Jan 24	187.10001 -3.00	190.10	185.20	190.10	6,735
24 Jan 24	190.10001 +4.80	191.20	187.00	187.00	8,711
23 Jan 24	185.30000 +7.60	185.30	177.20	179.20	12,862
22 Jan 24	177.70000 +11.50	180.60	174.90	174.90	17,441
19 Jan 24	166.20000 +1.80	168.00	162.90	165.20	9,077
18 Jan 24	164.39999 +2.40	165.20	162.00	164.10	4,918
17 Jan 24	162.00000 +0.60	162.60	155.10	156.00	7,999
16 Jan 24	161.39999 +2.40	161.70	157.30	158.80	5,870
15 Jan 24	159.00000 -4.20	163.60	158.90	163.20	4,124
12 Jan 24	163.20000 +4.80	165.40	159.50	159.50	4,812
11 Jan 24	158.39999 -1.50	161.70	158.40	159.20	8,460
10 Jan 24	159.89999 -5.20	165.80	158.80	164.90	9,000
09 Jan 24	165.10001 -0.40	168.20	163.30	167.00	5,829
08 Jan 24	165.50000 +5.00	166.50	158.70	160.20	7,619
05 Jan 24	160.50000 -6.20	165.80	155.10	165.80	14,189
04 Jan 24	166.70000 +1.10	168.50	163.60	164.40	6,844
03 Jan 24	165.60001 -3.20	171.70	163.60	171.70	9,826
02 Jan 24	168.80000 -8.00	179.90	166.70	177.80	14,920
29 Dec 23	176.80000 -0.20	177.30	173.70	176.00	7,677
28 Dec 23	177.00000 -4.50	183.50	175.10	183.40	9,251
27 Dec 23	181.50000 +4.50	181.50	178.90	178.90	5,777
22 Dec 23	177.00000 -1.70	177.50	174.10	174.90	3,781
21 Dec 23	178.70000 +2.30	180.00	173.90	174.50	7,454
20 Dec 23	176.39999 -0.10	178.00	174.30	174.50	13,013
19 Dec 23	176.50000 +3.60	177.20	172.70	172.70	10,867
18 Dec 23	172.89999 -2.10	177.10	170.00	172.60	9,641
15 Dec 23	175.00000 +5.40	179.30	170.40	170.40	22,549
14 Dec 23	169.60001 +14.10	172.20	161.10	161.10	21,566
13 Dec 23	155.50000 +0.50	157.20	153.90	154.40	5,285
12 Dec 23	155.00000 -3.00	159.30	152.70	159.30	9,028
11 Dec 23	158.00000 +1.30	158.70	154.50	155.90	8,346
08 Dec 23	156.70000 +5.50	158.40	150.70	152.50	12,584
07 Dec 23	151.20000 -0.80	152.20	148.20	150.50	14,761
06 Dec 23	152.00000 +1.30	153.20	148.90	150.30	10,370
05 Dec 23	150.70000 +1.20	152.70	148.30	149.40	7,733
04 Dec 23	149.50000 +4.30	151.70	144.40	144.40	26,206
01 Dec 23	145.20000 +9.20	145.80	137.10	138.90	12,878
30 Nov 23	136.00000 -0.70	138.20	132.80	138.20	8,598
29 Nov 23	136.70000 -0.30	140.60	135.40	135.40	10,433
28 Nov 23	137.00000 +2.70	137.20	131.40	133.90	6,709
27 Nov 23	134.30000 -0.60	137.50	132.90	133.00	4,961
24 Nov 23	134.89999 +1.90	135.70	131.10	132.00	5,722
23 Nov 23	133.00000 -3.70	135.10	131.70	132.00	8,093
22 Nov 23	136.70000 +1.10	138.30	134.90	135.30	5,202
21 Nov 23	135.60001 -5.00	141.00	135.50	140.60	13,219
20 Nov 23	140.60001 +1.40	143.00	136.30	139.00	9,570
17 Nov 23	139.20000 +6.50	141.70	133.50	133.50	17,251
16 Nov 23	132.70000 -4.70	137.50	128.90	136.10	14,940
15 Nov 23	137.39999 +4.10	142.50	130.70	133.90	29,368
14 Nov 23	133.30000 +6.90	135.90	124.80	125.90	10,967
13 Nov 23	126.40000 -0.50	131.30	125.50	127.50	5,415
10 Nov 23	126.90000 -2.40	127.90	125.70	127.00	5,769
09 Nov 23	129.30000 +0.70	132.10	126.70	128.20	9,791
08 Nov 23	128.60001 +0.90	130.40	124.80	126.30	10,802
07 Nov 23	127.70000 +2.50	128.20	123.80	124.80	8,697
06 Nov 23	125.20000 -7.20	132.80	125.20	132.40	13,589
03 Nov 23	132.39999 +6.50	134.00	126.00	127.50	29,247
02 Nov 23	125.90000 +8.80	127.90	117.90	117.90	14,933
01 Nov 23	117.10000 +2.00	117.50	114.20	116.90	12,019
31 Oct 23	115.10000 +5.90	115.90	108.00	108.00	18,979
30 Oct 23	109.20000 -2.00	113.60	107.40	110.70	16,237
27 Oct 23	111.20000 +5.30	112.30	98.45	98.45	24,119
26 Oct 23	105.90000 +0.80	107.10	102.40	103.30	11,741
25 Oct 23	105.10000 -3.40	109.00	105.10	109.00	10,227
24 Oct 23	108.50000 +4.80	109.10	104.80	104.80	16,791
23 Oct 23	103.70000 -2.10	105.90	101.90	105.80	13,246
20 Oct 23	105.80000 -3.70	111.80	105.70	110.50	21,959
19 Oct 23	109.50000 -2.90	114.20	109.20	111.30	10,737
18 Oct 23	112.40000 -2.10	116.20	111.60	114.60	13,902
17 Oct 23	114.50000 -4.70	117.80	113.70	117.80	9,866
16 Oct 23	119.20000 -3.30	123.40	118.70	122.50	15,435
13 Oct 23	122.50000 -1.90	125.20	121.90	124.30	12,534
12 Oct 23	124.40000 +0.20	128.30	123.90	125.80	11,369
11 Oct 23	124.20000 -2.30	126.80	123.00	126.60	9,352
10 Oct 23	126.50000 +7.80	126.80	121.00	121.00	6,596
09 Oct 23	118.70000 -3.40	123.30	118.40	121.40	7,079
06 Oct 23	122.10000 +2.10	123.20	118.30	120.00	20,011
05 Oct 23	120.00000 -1.20	122.10	119.30	121.90	11,746
04 Oct 23	121.20000 +0.40	122.30	117.60	119.20	12,668
03 Oct 23	120.80000 -3.50	128.00	120.20	128.00	8,289
02 Oct 23	124.30000 -4.00	131.60	123.00	130.00	13,056
29 Sep 23	128.30000 -2.60	135.50	127.90	132.00	11,144
28 Sep 23	130.89999 +0.00	131.60	126.90	129.90	8,014
27 Sep 23	130.89999 -5.70	137.20	130.40	136.50	10,198
26 Sep 23	136.60001 -3.20	140.00	131.70	140.00	11,614
25 Sep 23	139.80000 -2.80	143.60	136.80	142.10	13,712
22 Sep 23	142.60001 -1.80	144.60	141.20	144.00	12,928
21 Sep 23	144.39999 -13.60	157.80	144.20	157.80	16,194
20 Sep 23	158.00000 +1.70	160.10	155.60	159.60	5,845
19 Sep 23	156.30000 -2.40	159.40	156.10	156.80	4,261
18 Sep 23	158.70000 -6.40	164.60	157.10	164.00	4,770
15 Sep 23	165.10001 -2.90	169.90	164.70	169.90	5,489
14 Sep 23	168.00000 +3.30	168.80	164.40	164.60	7,651
13 Sep 23	164.70000 +0.60	165.00	162.60	164.50	3,954
12 Sep 23	164.10001 -0.90	167.20	160.40	167.20	2,958
11 Sep 23	165.00000 +0.00	167.10	163.30	166.00	4,541
08 Sep 23	165.00000 +1.00	165.90	162.40	165.20	2,700
07 Sep 23	164.00000 +0.40	164.50	160.00	160.90	3,343
06 Sep 23	163.60001 -0.40	166.80	161.70	163.30	10,691
05 Sep 23	164.00000 -3.40	168.40	164.00	167.40	5,964
04 Sep 23	167.39999 -2.30	171.30	166.20	169.70	4,857
01 Sep 23	169.70000 -2.30	171.90	169.30	171.90	5,412
31 Aug 23	172.00000 +1.50	172.30	168.00	168.00	7,719
30 Aug 23	170.50000 -2.80	175.20	168.90	172.40	5,516
29 Aug 23	173.30000 +6.60	173.30	167.80	167.80	8,739
28 Aug 23	166.70000 +0.10	168.90	165.00	165.00	3,733
25 Aug 23	166.60001 -0.70	167.30	165.00	167.30	8,059
24 Aug 23	167.30000 +2.60	169.00	164.90	165.40	7,769
23 Aug 23	164.70000 +2.70	164.70	161.80	163.40	5,889
22 Aug 23	162.00000 +3.90	162.30	159.60	161.00	5,936
21 Aug 23	158.10001 +5.00	162.00	153.60	155.00	8,984
18 Aug 23	153.10001 +0.80	153.50	149.00	151.20	8,368
17 Aug 23	152.30000 -1.30	155.40	151.50	151.80	7,653
16 Aug 23	153.60001 -5.00	155.80	150.40	155.80	16,914
15 Aug 23	158.60001 +4.90	159.90	153.60	155.30	18,920
14 Aug 23	153.70000 -11.00	161.50	153.70	161.50	17,123
11 Aug 23	164.70000 -4.30	169.50	164.70	167.80	5,344
10 Aug 23	169.00000 +0.80	172.00	167.60	168.80	9,365
09 Aug 23	168.20000 +1.80	171.30	168.20	169.00	6,901
08 Aug 23	166.39999 -7.50	174.80	164.20	172.90	9,377
07 Aug 23	173.89999 +3.90	176.60	169.20	169.20	10,726
04 Aug 23	170.00000 -0.50	171.40	167.00	170.30	13,718
03 Aug 23	170.50000 +8.50	172.20	160.20	160.20	19,705
02 Aug 23	162.00000 -0.70	163.10	151.00	158.70	52,355
01 Aug 23	162.70000 -27.20	168.00	155.40	163.20	64,791
31 Jul 23	189.89999 +0.80	191.20	186.90	188.50	5,952
28 Jul 23	189.10001 -7.40	196.10	185.90	195.00	20,539
27 Jul 23	196.50000 +11.70	198.00	185.80	186.00	36,216
26 Jul 23	184.80000 +1.90	185.60	180.40	181.00	9,341
25 Jul 23	182.89999 +2.70	183.00	178.80	180.00	7,497
24 Jul 23	180.20000 +8.70	180.80	170.10	170.10	13,426
21 Jul 23	171.50000 +7.60	172.20	162.20	164.00	17,683
20 Jul 23	163.89999 -16.60	176.70	161.80	174.00	35,204
19 Jul 23	180.50000 +26.50	181.40	156.50	156.50	47,725
18 Jul 23	154.00000 +2.80	155.20	150.20	151.70	19,337
17 Jul 23	151.20000 -1.80	154.50	149.00	152.40	6,399
14 Jul 23	153.00000 -3.40	155.80	150.00	155.00	13,665
13 Jul 23	156.39999 -3.50	159.60	154.60	157.90	8,150
12 Jul 23	159.89999 +3.10	160.80	153.10	157.20	18,039
11 Jul 23	156.80000 -5.20	163.20	155.70	162.80	13,668
10 Jul 23	162.00000 -3.80	166.80	158.10	166.00	9,994
07 Jul 23	165.80000 +4.50	166.60	158.80	158.80	8,520
06 Jul 23	161.30000 -3.30	164.70	160.40	163.20	6,946
05 Jul 23	164.60001 -0.70	165.90	163.00	164.00	9,623
04 Jul 23	165.30000 +0.50	168.80	164.00	164.00	3,062
03 Jul 23	164.80000 -2.50	169.10	163.50	168.00	7,470
30 Jun 23	167.30000 +5.10	168.90	162.20	162.20	12,690
29 Jun 23	162.20000 -1.30	163.80	159.60	162.70	7,443
28 Jun 23	163.50000 +4.10	164.80	158.70	160.00	7,832
27 Jun 23	159.39999 +6.90	160.80	152.50	152.50	12,937
26 Jun 23	152.50000 +7.70	153.20	145.00	150.00	26,096
23 Jun 23	144.80000 -4.30	147.30	144.10	147.00	9,433
22 Jun 23	149.10001 -5.60	154.20	148.30	150.50	16,052
21 Jun 23	154.70000 -4.30	159.30	154.00	157.10	12,120
20 Jun 23	159.00000 -11.00	169.30	156.40	169.30	19,882
19 Jun 23	170.00000 -6.20	174.60	168.90	174.60	6,596
16 Jun 23	176.20000 +2.20	178.70	172.40	174.50	21,069
15 Jun 23	174.00000 -2.40	174.70	167.80	174.30	15,776
14 Jun 23	176.39999 +11.60	176.70	164.80	164.80	23,980
13 Jun 23	164.80000 +0.20	171.70	163.00	167.50	15,542
12 Jun 23	164.60001 +10.40	164.80	155.00	155.00	11,751
09 Jun 23	154.20000 -2.50	157.40	153.20	157.20	4,828
08 Jun 23	156.70000 +3.80	157.50	152.50	157.00	7,419
07 Jun 23	152.89999 -0.60	154.20	147.00	153.10	18,952
06 Jun 23	153.50000 -5.30	159.50	152.20	157.70	12,886
05 Jun 23	158.80000 -6.70	168.90	153.40	167.20	19,779
02 Jun 23	165.50000 +7.30	168.60	160.00	160.40	16,442
01 Jun 23	158.20000 +9.90	159.30	148.80	150.00	20,068
31 May 23	148.30000 +1.80	149.00	144.70	147.60	21,096
30 May 23	146.50000 +5.30	146.60	140.90	141.10	11,987
29 May 23	141.20000 +0.90	142.40	140.30	141.10	3,730
26 May 23	140.30000 +2.70	140.50	136.80	136.80	6,944
25 May 23	137.60001 +3.00	137.90	134.60	135.30	4,879
24 May 23	134.60001 -4.60	138.60	132.90	138.60	7,267
23 May 23	139.20000 -0.40	141.40	139.10	141.40	7,344
22 May 23	139.60001 -0.80	139.70	136.50	139.30	5,521
19 May 23	140.39999 -0.70	142.60	139.30	142.60	8,458
18 May 23	141.10001 +0.00	142.10	139.70	141.70	6,244
17 May 23	141.10001 +0.40	141.10	138.20	140.50	5,983
16 May 23	140.70000 -0.80	142.40	139.20	142.40	4,829
15 May 23	141.50000 -1.60	145.00	139.80	144.50	8,123
12 May 23	143.10001 +1.40	150.10	140.90	140.90	22,689
11 May 23	141.70000 -0.80	144.00	141.40	143.30	16,169
10 May 23	142.50000 +3.00	144.10	139.60	140.30	8,437
09 May 23	139.50000 -1.20	139.90	135.30	139.90	9,069
08 May 23	140.70000 +0.70	140.70	133.90	137.90	12,141
05 May 23	140.00000 +3.70	140.00	137.20	138.30	10,632
04 May 23	136.30000 +0.60	136.90	133.90	135.00	4,941
03 May 23	135.70000 -1.20	137.20	133.10	137.20	10,728
02 May 23	136.89999 -8.20	146.40	132.10	145.80	25,125
28 Apr 23	145.10001 +5.00	145.40	140.20	140.80	14,219
27 Apr 23	140.10001 +1.70	140.10	135.90	136.80	16,015
26 Apr 23	138.39999 +1.60	138.90	134.40	135.10	8,293
25 Apr 23	136.80000 +2.40	140.00	132.50	135.50	9,847
24 Apr 23	134.39999 +1.20	136.90	132.00	132.00	9,411
21 Apr 23	133.20000 +3.30	134.50	128.00	129.00	14,493
20 Apr 23	129.89999 +1.90	133.10	125.50	126.20	29,042
19 Apr 23	128.00000 -12.80	140.20	122.10	139.70	52,535
18 Apr 23	140.80000 -1.30	144.50	140.10	143.10	9,517
17 Apr 23	142.10001 +3.70	143.20	138.10	139.50	12,626
14 Apr 23	138.39999 -0.10	140.70	137.60	139.90	8,005
13 Apr 23	138.50000 +4.10	138.80	134.00	135.00	11,887
12 Apr 23	134.39999 +1.40	137.60	131.10	133.20	9,916
11 Apr 23	133.00000 -0.20	135.80	131.00	134.80	8,053
06 Apr 23	133.20000 +5.40	133.30	126.50	127.80	14,976
05 Apr 23	127.80000 -2.00	130.10	126.00	128.00	12,261
04 Apr 23	129.80000 +1.80	131.40	128.50	128.50	12,387
03 Apr 23	128.00000 +1.00	128.90	127.00	128.50	7,602
31 Mar 23	127.00000 +2.10	128.10	124.10	124.30	15,624
30 Mar 23	124.90000 +6.40	125.40	120.00	120.00	13,582
29 Mar 23	118.50000 +4.50	118.50	114.50	115.40	21,281
28 Mar 23	114.00000 -2.30	117.50	112.90	117.50	9,953
27 Mar 23	116.30000 -0.70	120.00	115.90	119.30	19,867
24 Mar 23	117.00000 -2.90	118.30	115.00	117.70	14,283
23 Mar 23	119.90000 +1.60	120.10	115.70	117.00	10,697
22 Mar 23	118.30000 -3.60	122.50	117.70	122.50	9,705
21 Mar 23	121.90000 +4.20	124.60	118.90	119.10	14,102
20 Mar 23	117.70000 +0.00	118.60	111.50	117.00	16,818
17 Mar 23	117.70000 -5.80	127.00	117.20	124.70	22,036
16 Mar 23	123.50000 +0.10	127.40	120.60	127.00	11,085
15 Mar 23	123.40000 -4.80	127.30	120.00	127.30	16,927
14 Mar 23	128.20000 +11.30	128.20	116.60	117.50	41,576
13 Mar 23	116.90000 +4.50	123.10	111.30	113.30	65,846
10 Mar 23	112.40000 -23.40	129.30	110.20	124.80	71,754
09 Mar 23	135.80000 -6.20	140.40	132.10	140.00	24,519
08 Mar 23	142.00000 +1.30	142.80	138.70	140.00	13,796
07 Mar 23	140.70000 -4.80	148.50	140.50	144.60	15,486
06 Mar 23	145.50000 -0.90	148.60	141.80	148.00	15,828
03 Mar 23	146.39999 +4.30	147.80	143.90	143.90	12,528
02 Mar 23	142.10001 +2.00	143.00	135.40	138.90	22,517
01 Mar 23	140.10001 -3.20	144.50	139.40	143.60	7,563
28 Feb 23	143.30000 +1.30	144.10	139.10	141.20	9,992
27 Feb 23	142.00000 +1.00	142.70	140.90	141.00	10,269
24 Feb 23	141.00000 -7.30	149.20	139.90	148.90	31,270
23 Feb 23	148.30000 +5.40	149.40	142.70	142.70	10,530
22 Feb 23	142.89999 -3.30	146.80	142.20	144.70	16,322
21 Feb 23	146.20000 -1.40	149.60	146.00	147.60	8,749
20 Feb 23	147.60001 -1.40	152.70	146.90	150.80	8,017
17 Feb 23	149.00000 -2.40	151.30	147.70	149.80	10,473
16 Feb 23	151.39999 +5.30	152.00	147.30	148.70	17,195
15 Feb 23	146.10001 +1.10	147.00	142.00	145.60	12,162
14 Feb 23	145.00000 -0.40	149.60	144.00	147.20	20,487
13 Feb 23	145.39999 +2.40	146.20	141.10	142.30	14,959
10 Feb 23	143.00000 -6.90	151.00	142.00	147.30	46,022
09 Feb 23	149.89999 +6.40	150.80	144.00	144.70	27,832
08 Feb 23	143.50000 +2.30	146.00	142.00	142.00	21,878
07 Feb 23	141.20000 +3.60	141.90	136.20	136.60	27,987
06 Feb 23	137.60001 +2.90	137.70	130.00	132.10	22,316
03 Feb 23	134.70000 +2.60	135.10	127.50	129.70	27,728
02 Feb 23	132.10001 +5.30	133.70	129.00	129.30	79,109
01 Feb 23	126.80000 +2.10	133.00	126.20	127.40	23,793
31 Jan 23	124.70000 -4.50	129.70	124.20	128.00	21,872
30 Jan 23	129.20000 -4.80	134.90	128.60	133.90	23,482
27 Jan 23	134.00000 +0.40	134.70	131.80	133.70	9,939
26 Jan 23	133.60001 +0.90	136.50	132.40	133.20	21,390
25 Jan 23	132.70000 -5.20	137.20	130.30	137.00	36,253
24 Jan 23	137.89999 -5.60	143.80	137.30	143.50	32,589
23 Jan 23	143.50000 +2.70	152.30	143.20	144.00	30,866
20 Jan 23	140.80000 -5.40	144.10	134.40	137.00	86,506
19 Jan 23	146.20000 +7.20	152.50	143.80	147.30	58,015
18 Jan 23	139.00000 +12.50	141.00	126.20	126.90	50,974
17 Jan 23	126.50000 -14.40	139.70	124.00	139.50	57,158
16 Jan 23	140.89999 +23.60	140.90	120.00	121.00	53,349
13 Jan 23	117.30000 +1.10	118.30	113.00	116.00	15,897
12 Jan 23	116.20000 +2.20	117.70	113.20	114.40	28,865
11 Jan 23	114.00000 +2.90	114.80	110.10	110.60	15,804
10 Jan 23	111.10000 -2.90	114.00	109.40	112.20	8,723
09 Jan 23	114.00000 +7.30	114.20	107.30	107.30	19,822
06 Jan 23	106.70000 +1.60	107.50	98.60	104.60	12,102
05 Jan 23	105.10000 -2.70	107.60	104.50	107.60	7,386
04 Jan 23	107.80000 +5.00	107.90	102.70	102.70	16,546
03 Jan 23	102.80000 +2.40	108.40	100.70	100.90	14,828
02 Jan 23	100.40000 +3.00	100.50	98.05	98.05	4,076
30 Dec 22	97.40000 -0.60	100.80	97.30	97.55	8,611
29 Dec 22	98.00000 +4.10	98.55	92.00	93.00	21,015
28 Dec 22	93.90000 -2.00	96.20	93.55	96.00	5,253
27 Dec 22	95.90000 -1.00	98.80	95.90	98.35	4,348
23 Dec 22	96.90000 +2.35	97.50	94.30	96.10	4,724
22 Dec 22	94.55000 -2.00	97.50	94.05	96.45	9,929
21 Dec 22	96.55000 +4.00	97.70	93.15	93.15	12,619
20 Dec 22	92.55000 -0.90	93.30	89.45	92.15	17,886
19 Dec 22	93.45000 -1.15	95.50	93.40	95.05	5,704
16 Dec 22	94.60000 -4.45	99.00	94.60	98.65	17,136
15 Dec 22	99.05000 -5.65	103.30	99.05	103.30	17,306
14 Dec 22	104.70000 -2.90	106.90	102.30	106.90	8,678
13 Dec 22	107.60000 +5.80	110.50	99.35	101.70	26,060
12 Dec 22	101.80000 -0.60	102.90	100.20	101.10	12,823
09 Dec 22	102.40000 -1.50	105.60	100.30	102.90	11,143
08 Dec 22	103.90000 -0.90	106.50	101.90	105.00	6,356
07 Dec 22	104.80000 -2.90	107.00	103.70	106.60	10,666
06 Dec 22	107.70000 -3.50	113.00	106.70	110.90	19,583
05 Dec 22	111.20000 -1.20	114.30	110.90	111.00	11,322
02 Dec 22	112.40000 +3.00	115.40	109.20	109.20	34,185
01 Dec 22	109.40000 +5.30	110.00	106.30	107.60	13,415
30 Nov 22	104.10000 -0.30	105.20	101.60	103.90	18,767
29 Nov 22	104.40000 -3.50	107.90	103.40	107.60	19,520
28 Nov 22	107.90000 -1.50	111.50	107.40	108.60	8,756
25 Nov 22	109.40000 -5.70	116.10	107.90	116.10	17,260
24 Nov 22	115.10000 +3.80	116.50	111.00	111.10	10,180
23 Nov 22	111.30000 +2.60	113.70	106.30	106.30	12,456
22 Nov 22	108.70000 +1.80	110.50	103.40	105.90	14,888
21 Nov 22	106.90000 -8.10	113.50	106.80	113.40	14,558
18 Nov 22	115.00000 +2.20	115.50	108.60	112.30	27,466
17 Nov 22	112.80000 +3.90	115.00	108.00	109.60	24,493
16 Nov 22	108.90000 -4.40	115.60	108.40	111.80	47,651
15 Nov 22	113.30000 -32.00	146.00	112.40	146.00	127,487
14 Nov 22	145.30000 +8.40	146.20	124.50	140.30	40,922
11 Nov 22	136.89999 +14.00	137.80	123.10	125.00	39,281
10 Nov 22	122.90000 +10.50	124.40	108.60	110.80	29,692
09 Nov 22	112.40000 -4.00	115.70	108.90	115.70	20,680
08 Nov 22	116.40000 +7.50	116.40	106.10	108.10	23,977
07 Nov 22	108.90000 +2.50	108.90	103.50	105.30	13,657
04 Nov 22	106.40000 +4.00	107.70	102.30	103.00	15,894
03 Nov 22	102.40000 -1.70	104.10	101.40	103.10	19,948
02 Nov 22	104.10000 -0.20	106.80	102.30	104.30	21,566
01 Nov 22	104.30000 +5.30	105.70	100.20	100.50	26,609
31 Oct 22	99.00000 +0.70	99.60	97.30	99.60	9,087
28 Oct 22	98.30000 +1.05	100.20	95.50	96.30	17,130
27 Oct 22	97.25000 -1.35	98.65	95.75	98.65	14,599
26 Oct 22	98.60000 +4.30	98.90	92.05	93.00	26,936
25 Oct 22	94.30000 +5.30	94.30	88.00	90.45	14,219
24 Oct 22	89.00000 +1.70	90.45	86.70	88.15	29,688
21 Oct 22	87.30000 +2.60	87.90	82.15	83.80	39,945
20 Oct 22	84.70000 +0.40	85.00	81.35	83.45	17,660
19 Oct 22	84.30000 -1.70	87.00	83.45	87.00	11,718
18 Oct 22	86.00000 -0.65	89.65	86.00	88.10	14,138
17 Oct 22	86.65000 +1.55	86.70	81.20	85.00	17,178
14 Oct 22	85.10000 +2.05	87.60	82.25	85.10	21,782
13 Oct 22	83.05000 +2.85	83.70	77.20	80.05	30,335
12 Oct 22	80.20000 -3.80	84.70	80.00	84.60	24,198
11 Oct 22	84.00000 -3.25	87.40	82.40	87.05	20,818
10 Oct 22	87.25000 +3.10	89.80	82.00	82.60	35,716
07 Oct 22	84.15000 -3.85	88.30	84.15	87.15	25,885
06 Oct 22	88.00000 -2.25	91.50	88.00	90.80	11,597
05 Oct 22	90.25000 -0.95	92.35	89.30	92.30	25,294
04 Oct 22	91.20000 -0.10	92.95	89.00	92.95	36,751
03 Oct 22	91.30000 +0.25	92.25	87.75	90.10	21,524
30 Sep 22	91.05000 +4.55	93.00	87.30	87.30	56,014
29 Sep 22	86.50000 -3.10	90.95	85.95	90.95	36,869
28 Sep 22	89.60000 +2.95	90.45	84.95	85.05	63,239
27 Sep 22	86.65000 +5.25	87.30	79.80	81.70	76,745
26 Sep 22	81.40000 +2.15	83.20	72.55	75.00	89,703
23 Sep 22	79.25000 -67.45	102.00	78.70	98.00	314,609
22 Sep 22	146.70000 -11.80	156.30	146.70	154.30	6,746
21 Sep 22	158.50000 +2.50	159.70	152.80	152.80	9,667
20 Sep 22	156.00000 -3.90	161.10	151.60	159.80	16,172
19 Sep 22	159.89999 -8.70	168.80	159.90	167.70	10,059
16 Sep 22	168.60001 -0.30	168.60	160.10	164.80	76,267
15 Sep 22	168.89999 -16.40	185.90	168.00	185.90	12,186
14 Sep 22	185.30000 -1.70	194.00	185.30	186.00	22,101
13 Sep 22	187.00000 -13.60	203.80	186.90	202.20	18,477
12 Sep 22	200.60001 +0.20	202.20	197.40	200.20	17,643
09 Sep 22	200.39999 +3.50	201.60	196.10	196.10	3,436
08 Sep 22	196.89999 +0.50	198.10	192.00	196.50	9,735
07 Sep 22	196.39999 +0.00	196.90	193.50	195.00	4,782
06 Sep 22	196.39999 +4.00	198.10	193.10	193.70	6,366
05 Sep 22	192.39999 -3.50	194.30	186.30	187.00	10,446
02 Sep 22	195.89999 +4.20	196.80	190.50	192.60	6,393
01 Sep 22	191.70000 -3.30	195.40	188.70	195.00	14,051
31 Aug 22	195.00000 +3.30	198.50	191.90	194.80	6,288
30 Aug 22	191.70000 +3.10	192.90	186.60	186.60	7,569
29 Aug 22	188.60001 -1.60	192.20	185.50	185.50	6,724
26 Aug 22	190.20000 -7.80	199.50	189.20	196.00	6,579
25 Aug 22	198.00000 +1.40	201.80	195.20	198.20	5,797
24 Aug 22	196.60001 +0.70	198.00	191.30	193.60	6,859
23 Aug 22	195.89999 -0.30	201.20	190.90	192.80	10,316
22 Aug 22	196.20000 -16.40	212.60	195.60	209.80	17,081
19 Aug 22	212.60001 -37.60	238.80	210.00	235.00	29,659
18 Aug 22	250.20000 +2.00	255.20	246.60	250.00	9,537
17 Aug 22	248.20000 -3.20	251.60	245.40	251.20	6,877
16 Aug 22	251.39999 -2.20	256.40	249.00	253.60	7,803
15 Aug 22	253.60001 +4.60	258.20	248.40	250.60	12,236
12 Aug 22	249.00000 -0.20	251.00	243.60	249.00	10,543
11 Aug 22	249.20000 +7.00	250.80	240.00	240.00	12,146
10 Aug 22	242.20000 +8.40	242.20	227.40	231.60	10,945
09 Aug 22	233.80000 -3.80	240.60	229.80	237.60	15,616
08 Aug 22	237.60001 +12.20	241.60	219.40	235.20	18,650
05 Aug 22	225.39999 -13.60	240.40	223.00	237.60	20,842
04 Aug 22	239.00000 +21.60	242.60	213.00	219.40	29,831
03 Aug 22	217.39999 +11.80	226.00	205.40	208.00	27,666
02 Aug 22	205.60001 -5.00	209.80	203.00	209.80	7,134
01 Aug 22	210.60001 +8.40	213.00	201.00	202.80	11,183
29 Jul 22	202.20000 +7.20	205.80	196.60	196.60	13,786
28 Jul 22	195.00000 +6.50	195.20	185.70	187.10	9,905
27 Jul 22	188.50000 +7.60	190.50	177.20	179.80	10,008
26 Jul 22	180.89999 -6.00	198.10	179.80	196.00	13,675
25 Jul 22	186.89999 +0.60	188.80	179.30	184.00	8,282
22 Jul 22	186.30000 +2.20	188.90	182.30	184.00	6,553
21 Jul 22	184.10001 -2.50	188.00	182.00	187.00	8,258
20 Jul 22	186.60001 -3.00	187.20	180.50	182.60	9,161
19 Jul 22	189.60001 +4.30	190.30	179.70	185.00	9,998
18 Jul 22	185.30000 +8.90	185.30	176.40	176.40	27,293
15 Jul 22	176.39999 +1.60	178.40	172.80	177.30	24,540
14 Jul 22	174.80000 -6.40	184.20	173.70	179.40	10,341
13 Jul 22	181.20000 -4.80	184.10	175.50	183.80	14,601
12 Jul 22	186.00000 -4.00	189.30	183.70	189.30	3,320
11 Jul 22	190.00000 -6.50	195.30	188.30	192.00	4,728
08 Jul 22	196.50000 -0.70	196.70	191.00	195.30	5,395
07 Jul 22	197.20000 -1.20	198.90	194.30	198.70	4,050
06 Jul 22	198.39999 +5.90	199.30	194.30	195.80	3,370
05 Jul 22	192.50000 +0.50	200.60	188.90	194.20	4,922
04 Jul 22	192.00000 -4.30	201.00	191.20	201.00	8,734
01 Jul 22	196.30000 +7.20	196.30	185.10	187.30	6,483
30 Jun 22	189.10001 -6.90	193.10	182.20	191.20	20,749
29 Jun 22	196.00000 -12.00	205.00	193.00	205.00	25,813
28 Jun 22	208.00000 -5.20	217.80	207.60	210.60	10,567
27 Jun 22	213.20000 +2.60	215.80	210.40	210.80	6,594
24 Jun 22	210.60001 -5.40	220.00	210.00	220.00	7,562
23 Jun 22	216.00000 +0.40	218.00	208.80	212.60	19,364
22 Jun 22	215.60001 +0.60	219.00	207.60	211.60	18,202
21 Jun 22	215.00000 +6.00	219.80	208.20	209.00	19,928
20 Jun 22	209.00000 +9.10	212.00	196.30	200.00	8,493
17 Jun 22	199.89999 +7.90	205.20	191.50	193.10	55,014
16 Jun 22	192.00000 -17.40	209.00	189.80	209.00	10,271
15 Jun 22	209.39999 +5.40	211.00	200.80	210.00	11,151
14 Jun 22	204.00000 -2.40	211.20	203.60	210.60	14,493
13 Jun 22	206.39999 -17.40	224.00	206.40	224.00	8,794
10 Jun 22	223.80000 -12.00	237.00	223.80	237.00	8,686
09 Jun 22	235.80000 -13.80	251.40	235.80	251.40	7,358
08 Jun 22	249.60001 +0.40	251.20	244.60	249.20	5,710
07 Jun 22	249.20000 -9.00	259.40	244.40	256.20	8,000
06 Jun 22	258.20001 +1.40	273.00	255.80	273.00	6,898
03 Jun 22	256.79999 -0.60	263.80	254.40	261.00	6,611
02 Jun 22	257.39999 +9.00	260.00	245.00	245.00	7,327
01 Jun 22	248.39999 -4.80	263.00	247.40	263.00	5,876
31 May 22	253.20000 -10.00	265.00	251.60	265.00	15,509
30 May 22	263.20001 +8.00	268.00	259.00	259.00	8,242
27 May 22	255.20000 +7.00	256.80	246.00	249.40	4,584
26 May 22	248.20000 +1.60	248.20	242.20	243.40	3,864
25 May 22	246.60001 -2.40	253.20	246.00	252.40	5,989
24 May 22	249.00000 -10.20	258.00	249.00	258.00	5,595
23 May 22	259.20001 +5.20	262.00	255.00	260.40	4,483
20 May 22	254.00000 -1.20	261.00	250.20	250.20	4,953
19 May 22	255.20000 +9.00	255.20	239.60	242.00	7,880
18 May 22	246.20000 -9.00	257.00	244.00	256.40	9,343
17 May 22	255.20000 -1.00	263.60	254.60	260.40	7,169
16 May 22	256.20001 +0.00	260.20	252.20	258.00	7,899
13 May 22	256.20001 +13.20	257.60	247.00	247.00	7,285
12 May 22	243.00000 -8.60	246.20	231.40	245.80	12,514
11 May 22	251.60001 +5.00	254.40	243.80	245.80	9,026
10 May 22	246.60001 -1.20	257.20	244.00	250.20	8,925
09 May 22	247.80000 -5.20	262.40	240.80	251.00	9,976
06 May 22	253.00000 -4.80	258.20	245.40	254.00	8,123
05 May 22	257.79999 -4.00	278.40	257.80	268.60	8,930
04 May 22	261.79999 -2.00	266.40	259.80	265.00	6,322
03 May 22	263.79999 -7.20	274.60	262.40	268.20	5,820
02 May 22	271.00000 +6.00	274.80	257.40	263.80	8,729
29 Apr 22	265.00000 -4.20	277.40	263.40	270.00	9,760
28 Apr 22	269.20001 -1.00	275.20	263.60	274.80	7,650
27 Apr 22	270.20001 -24.20	292.40	268.00	292.40	13,137
26 Apr 22	294.39999 +11.40	307.40	287.60	302.00	21,013
25 Apr 22	283.00000 -9.40	286.80	276.40	286.80	10,514
22 Apr 22	292.39999 -9.60	299.00	288.60	299.00	11,359
21 Apr 22	302.00000 -14.60	316.60	301.40	312.20	11,907
20 Apr 22	316.60001 -2.60	326.20	306.40	317.00	14,482
19 Apr 22	319.20001 -34.80	352.00	314.80	352.00	17,158
14 Apr 22	354.00000 -2.80	363.00	350.60	359.00	21,797
13 Apr 22	356.79999 +2.60	361.60	347.40	351.40	16,711
12 Apr 22	354.20001 -5.20	360.60	350.60	359.80	7,565
11 Apr 22	359.39999 -13.00	374.00	354.60	371.00	9,476
08 Apr 22	372.39999 +3.60	376.80	367.60	374.80	6,231
07 Apr 22	368.79999 +6.40	376.80	362.60	363.60	8,819
06 Apr 22	362.39999 -4.60	381.00	361.60	367.00	9,116
05 Apr 22	367.00000 +6.40	375.00	358.20	360.20	5,642
04 Apr 22	360.60001 +10.00	362.20	347.80	350.80	4,366
01 Apr 22	350.60001 +6.20	354.20	344.40	347.40	12,817
31 Mar 22	344.39999 -8.80	359.40	343.60	351.00	8,044
30 Mar 22	353.20001 -22.60	372.00	342.80	372.00	9,114
29 Mar 22	375.79999 +20.40	375.80	356.20	362.00	6,958
28 Mar 22	355.39999 -1.40	364.20	354.20	358.40	3,850
25 Mar 22	356.79999 -7.80	371.60	356.60	370.00	9,207
24 Mar 22	364.60001 -6.60	375.00	358.60	360.20	8,545
23 Mar 22	371.20001 -3.80	375.00	365.20	375.00	6,685
22 Mar 22	375.00000 +10.40	375.00	361.00	361.00	4,295
21 Mar 22	364.60001 -6.00	368.00	358.60	359.00	4,866
18 Mar 22	370.60001 +15.60	370.60	350.40	356.60	8,026
17 Mar 22	355.00000 +4.80	359.20	348.00	348.00	10,608
16 Mar 22	350.20001 +7.20	356.00	339.60	343.00	11,379
15 Mar 22	343.00000 -8.20	351.60	328.20	350.00	9,668
14 Mar 22	351.20001 -15.60	389.80	349.00	389.60	5,493
11 Mar 22	366.79999 +4.60	373.20	360.00	367.00	4,798
10 Mar 22	362.20001 -18.20	382.00	362.00	380.40	6,791
09 Mar 22	380.39999 +34.80	380.40	353.40	360.00	8,880
08 Mar 22	345.60001 -8.20	370.00	344.20	362.20	9,687
07 Mar 22	353.79999 -0.20	364.20	339.20	340.00	12,566
04 Mar 22	354.00000 -5.80	364.80	349.40	350.00	7,477
03 Mar 22	359.79999 -18.60	383.80	359.80	382.00	5,524
02 Mar 22	378.39999 +5.80	384.60	368.00	371.60	18,889
01 Mar 22	372.60001 -1.00	381.40	366.20	373.60	11,500
28 Feb 22	373.60001 +16.60	376.00	347.80	347.80	13,075
25 Feb 22	357.00000 +15.20	358.20	343.40	351.80	9,628
24 Feb 22	341.79999 -4.20	345.60	324.40	324.40	12,594
23 Feb 22	346.00000 -3.60	356.80	346.00	350.60	5,650
22 Feb 22	349.60001 +3.60	357.00	333.40	334.00	9,582
21 Feb 22	346.00000 -7.00	357.60	339.00	355.40	11,084
18 Feb 22	353.00000 -14.20	364.80	353.00	362.80	4,457
17 Feb 22	367.20001 -7.20	381.20	366.40	377.60	7,240
16 Feb 22	374.39999 -2.60	377.80	371.20	374.80	7,047
15 Feb 22	377.00000 +11.80	377.80	363.60	365.00	6,424
14 Feb 22	365.20001 -7.60	369.00	355.20	358.00	12,703
11 Feb 22	372.79999 -3.20	375.60	367.40	371.20	9,727
10 Feb 22	376.00000 -7.20	385.00	370.80	381.80	11,765
09 Feb 22	383.20001 +12.40	389.60	371.00	373.20	9,125
08 Feb 22	370.79999 -3.40	385.20	368.40	385.00	26,290
07 Feb 22	374.20001 -8.60	385.00	372.00	385.00	9,265
04 Feb 22	382.79999 -3.20	389.00	380.60	386.00	8,021
03 Feb 22	386.00000 -12.80	400.80	386.00	396.00	9,763
02 Feb 22	398.79999 -9.60	424.20	398.80	411.60	9,078
01 Feb 22	408.39999 +18.40	408.40	392.80	394.00	10,288
31 Jan 22	390.00000 +6.00	391.60	380.00	387.40	14,785
28 Jan 22	384.00000 -2.20	384.00	368.20	376.00	15,945
27 Jan 22	386.20001 -25.40	402.40	383.20	400.60	21,921
26 Jan 22	411.60001 -2.80	415.20	404.40	414.00	9,452
25 Jan 22	414.39999 +9.40	419.40	401.80	407.00	12,011
24 Jan 22	405.00000 -21.60	426.80	400.80	415.00	15,961
21 Jan 22	426.60001 -21.40	442.20	424.40	438.40	7,751
20 Jan 22	448.00000 +1.60	457.80	445.00	448.00	7,160
19 Jan 22	446.39999 +3.40	449.20	424.00	430.80	11,729
18 Jan 22	443.00000 -7.20	448.40	433.00	444.20	5,989
17 Jan 22	450.20001 +5.20	453.20	436.60	445.60	4,507
14 Jan 22	445.00000 -23.00	471.80	444.00	466.80	7,313
13 Jan 22	468.00000 -4.40	477.00	464.60	472.00	3,006
12 Jan 22	472.39999 +13.40	476.80	460.00	464.20	6,815
11 Jan 22	459.00000 +5.60	468.80	456.60	459.60	5,672
10 Jan 22	453.39999 -25.20	479.00	453.00	476.00	5,167
07 Jan 22	478.60001 +0.00	481.60	474.20	476.80	5,276
06 Jan 22	478.60001 -26.40	499.40	474.20	498.00	5,546
05 Jan 22	505.00000 +5.60	506.50	498.40	498.60	2,279
04 Jan 22	499.39999 -7.60	511.50	496.20	508.50	2,787
03 Jan 22	507.00000 -4.00	513.00	505.00	511.00	4,075
30 Dec 21	511.00000 +5.00	516.00	506.00	506.00	3,642
29 Dec 21	506.00000 +3.00	510.50	499.00	501.00	5,378
28 Dec 21	503.00000 -3.50	510.50	501.00	506.50	2,936
27 Dec 21	506.50000 +0.00	510.00	499.80	500.00	2,450
23 Dec 21	506.50000 +2.00	509.50	502.00	502.00	2,212
22 Dec 21	504.50000 +16.70	504.50	489.80	490.60	3,297
21 Dec 21	487.79999 +1.60	494.40	486.40	492.00	2,174
20 Dec 21	486.20001 -12.00	491.20	471.20	471.20	5,255
17 Dec 21	498.20001 +0.20	501.50	487.40	495.80	7,747
16 Dec 21	498.00000 +5.80	509.50	496.40	498.00	5,929
15 Dec 21	492.20001 +0.60	501.50	489.20	492.40	4,111
14 Dec 21	491.60001 -5.60	502.50	490.00	491.40	6,545
13 Dec 21	497.20001 +1.60	503.00	494.80	495.00	2,210
10 Dec 21	495.60001 -7.90	504.00	492.80	504.00	3,088
09 Dec 21	503.50000 +0.00	510.50	502.50	507.50	1,876
08 Dec 21	503.50000 -24.50	530.50	501.50	522.00	5,291
07 Dec 21	528.00000 +32.20	531.00	502.50	502.50	9,652
06 Dec 21	495.79999 +1.40	509.00	493.40	497.00	10,087
03 Dec 21	494.39999 +4.80	504.00	485.20	491.60	9,501
02 Dec 21	489.60001 -11.40	504.50	485.00	504.50	10,500
01 Dec 21	501.00000 +20.20	501.00	484.00	484.60	4,596
30 Nov 21	480.79999 -12.40	494.00	480.80	490.20	6,362
29 Nov 21	493.20001 +9.40	498.00	485.60	487.00	4,873
26 Nov 21	483.79999 -9.20	491.80	480.00	489.60	4,198
25 Nov 21	493.00000 +7.60	495.40	484.40	484.40	3,020
24 Nov 21	485.39999 -17.10	504.50	474.40	504.50	9,868
23 Nov 21	502.50000 -8.50	513.50	493.00	512.00	8,562
22 Nov 21	511.00000 -39.00	549.00	511.00	547.50	7,016
19 Nov 21	550.00000 +9.50	551.00	537.50	541.00	3,894
18 Nov 21	540.50000 +2.00	553.00	538.50	538.50	7,030
17 Nov 21	538.50000 -5.50	547.00	538.00	543.50	3,480
16 Nov 21	544.00000 +7.50	545.00	534.00	537.50	1,995
15 Nov 21	536.50000 +3.00	538.50	532.00	533.50	2,696
12 Nov 21	533.50000 +4.00	537.50	521.00	521.00	3,547
11 Nov 21	529.50000 -7.00	535.50	526.00	534.00	3,409
10 Nov 21	536.50000 -10.00	550.00	532.50	548.00	4,761
09 Nov 21	546.50000 -5.50	555.50	540.00	552.00	4,557
08 Nov 21	552.00000 +6.50	556.00	539.50	553.00	5,190
05 Nov 21	545.50000 -6.00	559.50	539.50	554.50	7,044
04 Nov 21	551.50000 +18.50	554.00	536.50	536.50	6,704
03 Nov 21	533.00000 +9.50	536.50	516.00	520.00	4,243
02 Nov 21	523.50000 -8.50	536.00	521.50	529.50	3,913
01 Nov 21	532.00000 +0.50	540.00	528.50	532.00	3,717
29 Oct 21	531.50000 -4.50	536.50	527.00	528.50	4,224
28 Oct 21	536.00000 +14.00	539.50	520.00	529.00	9,701
27 Oct 21	522.00000 -2.00	554.00	512.50	553.50	12,391
26 Oct 21	524.00000 +11.00	528.50	514.00	514.50	5,438
25 Oct 21	513.00000 +7.00	514.50	499.80	503.00	7,694
22 Oct 21	506.00000 +0.50	509.50	500.00	505.00	6,796
21 Oct 21	505.50000 +8.30	508.50	491.60	495.40	4,473
20 Oct 21	497.20001 +3.20	505.50	494.20	495.20	4,838
19 Oct 21	494.00000 -1.40	504.50	491.80	497.00	6,460
18 Oct 21	495.39999 +15.80	495.40	475.00	479.20	7,065
15 Oct 21	479.60001 +2.60	483.40	473.40	477.00	15,912
14 Oct 21	477.00000 -10.40	490.40	468.40	487.00	19,093
13 Oct 21	487.39999 -13.10	500.00	479.00	500.00	22,855
12 Oct 21	500.50000 -9.00	505.00	496.40	499.40	12,250
11 Oct 21	509.50000 -13.00	526.00	497.60	526.00	11,644
08 Oct 21	522.50000 -37.00	562.00	519.00	557.50	12,677
07 Oct 21	559.50000 +1.50	562.00	543.50	561.50	12,007
06 Oct 21	558.00000 -8.50	569.50	551.00	564.00	9,994
05 Oct 21	566.50000 -11.50	580.00	564.00	578.00	6,316
04 Oct 21	578.00000 -10.00	592.50	578.00	588.00	4,781
01 Oct 21	588.00000 +5.00	593.00	572.00	577.50	6,953
30 Sep 21	583.00000 -2.00	600.50	580.50	587.00	4,756
29 Sep 21	585.00000 +9.50	589.00	579.50	579.50	5,164
28 Sep 21	575.50000 -20.00	589.00	570.00	589.00	6,768
27 Sep 21	595.50000 +2.00	598.50	587.00	595.50	5,359
24 Sep 21	593.50000 -4.00	598.00	590.50	592.00	3,178
23 Sep 21	597.50000 +12.00	601.50	588.50	590.00	7,014
22 Sep 21	585.50000 +6.50	587.00	569.50	579.00	5,951
21 Sep 21	579.00000 +4.00	585.00	572.00	574.50	5,351
20 Sep 21	575.00000 -20.00	582.00	557.00	557.00	8,057
17 Sep 21	595.00000 +8.50	601.00	585.00	585.00	64,916
16 Sep 21	586.50000 -10.50	599.00	581.00	596.00	8,345
15 Sep 21	597.00000 +4.50	598.00	588.00	590.00	3,809
14 Sep 21	592.50000 +1.00	593.50	584.50	592.00	3,731
13 Sep 21	591.50000 -8.50	606.00	589.00	600.50	4,325
10 Sep 21	600.00000 +0.50	612.00	597.50	602.00	6,318
09 Sep 21	599.50000 +9.00	603.50	581.00	582.50	5,667
08 Sep 21	590.50000 -7.00	600.00	587.00	591.00	4,780
07 Sep 21	597.50000 -2.00	602.00	594.50	596.00	2,372
06 Sep 21	599.50000 +8.00	609.00	592.50	600.00	5,402
03 Sep 21	591.50000 -5.00	598.00	583.50	583.50	3,274
02 Sep 21	596.50000 +0.00	599.50	590.50	592.00	3,280
01 Sep 21	596.50000 +11.50	599.50	588.00	595.00	7,724
31 Aug 21	585.00000 -8.50	602.00	582.50	590.50	6,284
30 Aug 21	593.50000 +6.50	594.50	584.00	592.50	2,886
27 Aug 21	587.00000 +9.00	591.50	576.00	577.50	6,236
26 Aug 21	578.00000 +6.50	580.00	566.00	571.50	2,768
25 Aug 21	571.50000 -3.00	580.50	571.00	580.00	4,184
24 Aug 21	574.50000 +9.00	579.00	567.50	569.00	4,935
23 Aug 21	565.50000 +1.50	567.00	555.50	564.00	2,739
20 Aug 21	564.00000 +4.00	566.50	550.50	563.50	4,134
19 Aug 21	560.00000 -16.50	576.50	557.50	576.50	5,284
18 Aug 21	576.50000 +20.00	581.50	557.00	557.00	4,532
17 Aug 21	556.50000 +4.50	560.50	547.00	555.50	3,112
16 Aug 21	552.00000 +0.00	555.50	546.00	552.50	3,289
13 Aug 21	552.00000 -5.50	563.00	551.50	556.00	4,340
12 Aug 21	557.50000 +15.50	561.00	536.50	540.00	5,028
11 Aug 21	542.00000 -9.50	558.00	539.50	554.50	6,035
10 Aug 21	551.50000 +10.00	559.50	542.00	542.00	6,919
09 Aug 21	541.50000 +28.50	544.00	516.50	517.00	5,728
06 Aug 21	513.00000 -1.00	518.50	509.00	514.00	3,584
05 Aug 21	514.00000 +2.00	520.00	500.00	510.00	9,132
04 Aug 21	512.00000 +8.00	512.00	501.50	503.00	6,646
03 Aug 21	504.00000 -1.50	509.00	500.00	503.00	2,954
02 Aug 21	505.50000 -2.50	514.50	496.80	511.00	4,485
30 Jul 21	508.00000 +1.00	511.50	500.00	503.00	7,823
29 Jul 21	507.00000 +15.40	510.50	495.20	495.20	5,951
28 Jul 21	491.60001 -7.60	498.80	478.60	498.60	6,033
27 Jul 21	499.20001 -1.30	510.00	495.80	496.00	10,490
26 Jul 21	500.50000 +14.50	508.50	481.00	485.20	9,259
23 Jul 21	486.00000 +14.20	497.20	469.80	476.20	11,342
22 Jul 21	471.79999 +11.20	473.80	459.60	459.60	3,276
21 Jul 21	460.60001 +13.00	460.60	445.20	445.20	3,706
20 Jul 21	447.60001 -9.40	472.40	447.00	457.20	10,285
19 Jul 21	457.00000 +18.20	457.40	436.60	439.00	10,874
16 Jul 21	438.79999 +6.60	442.00	430.20	436.40	5,062
15 Jul 21	432.20001 -7.80	444.60	430.80	444.60	3,143
14 Jul 21	440.00000 -3.60	443.40	437.60	439.20	3,065
13 Jul 21	443.60001 -0.60	446.80	437.00	445.20	3,784
12 Jul 21	444.20001 +1.00	450.60	441.20	442.00	2,726
09 Jul 21	443.20001 +8.00	444.40	434.40	439.00	4,318
08 Jul 21	435.20001 -15.80	450.00	427.60	450.00	6,242
07 Jul 21	451.00000 -4.20	460.40	447.40	455.00	4,053
06 Jul 21	455.20001 +0.80	458.20	446.40	453.00	5,859
05 Jul 21	454.39999 +6.80	458.00	443.80	446.40	4,898
02 Jul 21	447.60001 +11.60	448.40	431.60	432.60	5,991
01 Jul 21	436.00000 +0.00	436.40	429.20	436.00	8,393
30 Jun 21	436.00000 -8.00	448.00	427.40	438.60	18,244
29 Jun 21	444.00000 +14.00	445.20	429.20	432.20	7,777
28 Jun 21	430.00000 +7.40	433.60	417.80	420.60	7,790
25 Jun 21	422.60001 +2.00	424.40	416.20	417.40	4,250
24 Jun 21	420.60001 -0.60	425.40	416.40	425.40	7,374
23 Jun 21	421.20001 -15.60	435.20	420.00	431.40	9,633
22 Jun 21	436.79999 -1.80	440.00	432.80	440.00	4,779
21 Jun 21	438.60001 -5.00	449.20	434.60	445.60	6,449
18 Jun 21	443.60001 +1.80	461.00	439.60	440.00	12,092
17 Jun 21	441.79999 +3.60	442.80	431.00	439.00	5,103
16 Jun 21	438.20001 -3.00	444.00	434.40	444.00	3,143
15 Jun 21	441.20001 -9.00	453.80	441.20	451.00	3,065
14 Jun 21	450.20001 +5.60	453.20	446.20	447.80	3,168
11 Jun 21	444.60001 +6.20	445.40	435.60	435.60	3,500
10 Jun 21	438.39999 -0.60	441.20	432.60	440.00	4,406
09 Jun 21	439.00000 +9.00	440.00	422.00	427.20	9,330
08 Jun 21	430.00000 -5.40	439.60	427.60	437.40	8,952
07 Jun 21	435.39999 -7.80	444.40	432.00	444.40	8,265
04 Jun 21	443.20001 +4.20	444.40	434.80	437.00	8,332
03 Jun 21	439.00000 -1.60	447.40	437.40	444.40	3,732
02 Jun 21	440.60001 -8.40	450.40	438.00	448.00	5,326
01 Jun 21	449.00000 -4.80	457.40	439.60	457.40	9,052
31 May 21	453.79999 -5.60	462.00	453.80	462.00	1,125
28 May 21	459.39999 +6.60	462.40	452.00	452.00	2,905
27 May 21	452.79999 -6.80	457.80	450.80	453.40	5,792
26 May 21	459.60001 -0.60	464.20	455.40	464.00	3,897
25 May 21	460.20001 +15.20	462.00	445.80	450.20	8,312
21 May 21	445.00000 +2.00	450.00	439.80	443.00	5,091
20 May 21	443.00000 +4.40	443.00	433.20	443.00	4,980
19 May 21	438.60001 -4.00	439.80	429.00	439.80	3,442
18 May 21	442.60001 -2.60	449.80	434.80	444.80	11,433
17 May 21	445.20001 +1.60	446.20	437.80	445.40	6,438
14 May 21	443.60001 +6.80	445.60	431.80	445.40	4,753
13 May 21	436.79999 -1.80	443.60	424.00	438.00	5,173
12 May 21	438.60001 +1.00	447.20	431.60	440.00	6,767
11 May 21	437.60001 -23.20	460.20	432.20	452.60	7,862
10 May 21	460.79999 -10.60	472.20	452.80	471.40	4,858
07 May 21	471.39999 +19.40	474.00	455.00	455.00	4,196
06 May 21	452.00000 -29.20	482.60	447.80	482.60	7,242
05 May 21	481.20001 +18.40	486.60	468.00	468.00	4,918
04 May 21	462.79999 -36.40	501.00	460.20	500.00	9,141
03 May 21	499.20001 -1.80	502.00	492.20	501.50	7,410
30 Apr 21	501.00000 -4.00	512.00	497.80	499.80	4,974
29 Apr 21	505.00000 -7.50	518.00	503.00	509.00	3,942
28 Apr 21	512.50000 -1.50	525.00	492.60	500.00	20,859
27 Apr 21	514.00000 +0.00	524.00	506.00	513.50	6,644
26 Apr 21	514.00000 +28.60	518.00	490.00	491.40	11,198
23 Apr 21	485.39999 -3.60	491.60	477.40	482.80	9,696
22 Apr 21	489.00000 +22.00	489.80	467.80	467.80	12,740
21 Apr 21	467.00000 +26.00	476.20	445.20	445.20	11,781
20 Apr 21	441.00000 -0.60	445.00	436.80	439.40	4,949
19 Apr 21	441.60001 -9.40	453.20	438.40	446.60	11,854
16 Apr 21	451.00000 -4.00	457.40	448.40	457.00	5,575
15 Apr 21	455.00000 +19.80	458.80	438.60	441.20	6,158
14 Apr 21	435.20001 +3.20	438.00	426.20	436.80	9,102
13 Apr 21	432.00000 -0.40	441.60	419.60	432.00	31,196
12 Apr 21	432.39999 -14.60	448.40	428.60	447.00	7,961
09 Apr 21	447.00000 -3.20	451.80	437.60	451.80	8,976
08 Apr 21	450.20001 -1.80	458.20	449.40	454.20	5,241
07 Apr 21	452.00000 +4.20	454.00	443.60	450.00	5,673
06 Apr 21	447.79999 -12.20	470.60	446.40	462.80	5,262
01 Apr 21	460.00000 +8.00	464.00	453.40	458.00	7,941
31 Mar 21	452.00000 +24.00	454.50	425.50	425.50	7,576
30 Mar 21	428.00000 -2.00	437.50	426.00	429.00	4,089
29 Mar 21	430.00000 +1.00	444.50	428.50	432.50	4,443
26 Mar 21	429.00000 -0.50	435.00	426.00	430.50	7,767
25 Mar 21	429.50000 -3.50	432.50	426.50	429.00	4,524
24 Mar 21	433.00000 -5.50	441.00	431.50	439.00	4,878
23 Mar 21	438.50000 -9.00	450.50	435.50	449.00	10,919
22 Mar 21	447.50000 -12.00	457.50	444.50	457.50	5,469
19 Mar 21	459.50000 +10.00	465.50	447.00	450.00	8,028
18 Mar 21	449.50000 -18.00	473.50	449.50	473.50	6,366
17 Mar 21	467.50000 +11.00	487.50	455.00	460.00	9,375
16 Mar 21	456.50000 +23.50	464.00	438.00	440.00	15,830
15 Mar 21	433.00000 -38.00	451.00	407.00	445.50	42,106
12 Mar 21	471.00000 -18.50	490.00	471.00	490.00	5,284
11 Mar 21	489.50000 +12.00	493.00	475.50	480.00	4,177
10 Mar 21	477.50000 +2.00	486.00	465.50	478.50	7,835
09 Mar 21	475.50000 +28.00	479.00	441.00	445.50	7,992
08 Mar 21	447.50000 -6.50	456.00	439.50	455.50	6,952
05 Mar 21	454.00000 -18.00	471.50	450.00	465.00	12,274
04 Mar 21	472.00000 -46.00	516.00	471.50	512.00	11,997
03 Mar 21	518.00000 +0.00	536.00	512.00	530.00	5,080
02 Mar 21	518.00000 -44.00	561.00	517.00	555.00	11,935
01 Mar 21	562.00000 -19.00	565.00	518.00	524.00	12,640
26 Feb 21	581.00000 -3.00	586.00	562.00	562.00	3,700
25 Feb 21	584.00000 +12.00	599.00	571.00	571.00	4,874
24 Feb 21	572.00000 +6.00	584.00	559.00	567.00	6,448
23 Feb 21	566.00000 -2.00	567.00	512.00	560.00	15,289
22 Feb 21	568.00000 -8.00	569.00	550.00	563.00	6,466
19 Feb 21	576.00000 +13.00	578.00	553.00	558.00	3,065
18 Feb 21	563.00000 -10.00	578.00	563.00	574.00	2,307
17 Feb 21	573.00000 -2.00	575.00	562.00	573.00	5,079
16 Feb 21	575.00000 -10.00	584.00	574.00	583.00	2,767
15 Feb 21	585.00000 +4.00	591.00	578.00	582.00	3,084
12 Feb 21	581.00000 -8.00	597.00	576.00	593.00	3,515
11 Feb 21	589.00000 +10.00	593.00	580.00	586.00	3,675
10 Feb 21	579.00000 -22.00	601.00	575.00	600.00	4,386
09 Feb 21	601.00000 -13.00	617.00	594.00	617.00	2,414
08 Feb 21	614.00000 +13.00	618.00	594.00	601.00	5,957
05 Feb 21	601.00000 -13.00	614.00	593.00	614.00	5,688
04 Feb 21	614.00000 +5.00	614.00	603.00	607.00	5,536
03 Feb 21	609.00000 +14.00	613.00	598.00	600.00	5,062
02 Feb 21	595.00000 +19.00	599.00	576.00	580.00	5,186
01 Feb 21	576.00000 +14.00	578.00	564.00	572.00	2,391
29 Jan 21	562.00000 -5.00	591.00	546.00	548.00	7,863
28 Jan 21	567.00000 +7.00	567.00	536.00	541.00	11,825
27 Jan 21	560.00000 -3.00	570.00	553.00	567.00	3,930
26 Jan 21	563.00000 -13.00	573.00	542.00	569.00	8,325
25 Jan 21	576.00000 -17.00	603.00	572.00	601.00	6,555
22 Jan 21	593.00000 -3.00	600.00	586.00	597.00	3,599
21 Jan 21	596.00000 -2.00	608.00	591.00	599.00	5,472
20 Jan 21	598.00000 -10.00	603.00	574.00	603.00	11,529
19 Jan 21	608.00000 +47.00	613.00	560.00	565.00	16,055
18 Jan 21	561.00000 +16.00	561.00	525.00	525.00	7,065
15 Jan 21	545.00000 +5.00	545.00	528.00	540.00	5,205
14 Jan 21	540.00000 +1.00	540.00	530.00	536.00	1,790
13 Jan 21	539.00000 +3.00	540.00	530.00	540.00	9,139
12 Jan 21	536.00000 +19.00	536.00	517.00	523.00	6,050
11 Jan 21	517.00000 -14.00	529.00	514.00	527.00	7,313
08 Jan 21	531.00000 -3.00	537.00	524.00	534.00	4,440
07 Jan 21	534.00000 +4.00	536.00	516.00	526.00	5,557
06 Jan 21	530.00000 +3.00	531.00	521.00	530.00	3,434
05 Jan 21	527.00000 -5.00	535.00	522.00	528.00	4,649
04 Jan 21	532.00000 +17.00	534.00	516.00	516.00	4,036
30 Dec 20	515.00000 -3.00	519.00	513.00	514.00	2,621
29 Dec 20	518.00000 +9.00	518.00	510.00	512.00	4,238
28 Dec 20	509.00000 +0.00	515.00	504.00	510.00	2,451
23 Dec 20	509.00000 +6.00	514.00	502.00	502.00	2,565
22 Dec 20	503.00000 -1.00	511.00	502.00	511.00	1,096
21 Dec 20	504.00000 +4.00	505.00	485.50	487.50	6,585
18 Dec 20	500.00000 -18.00	525.00	498.50	525.00	13,298
17 Dec 20	518.00000 +0.00	523.00	508.00	514.00	6,697
16 Dec 20	518.00000 +19.50	520.00	499.00	504.00	9,408
15 Dec 20	498.50000 +9.00	501.00	487.50	495.00	8,997
14 Dec 20	489.50000 -13.50	502.00	479.00	502.00	10,382
11 Dec 20	503.00000 +7.00	505.00	492.00	492.00	14,805
10 Dec 20	496.00000 +18.00	498.00	470.50	475.00	20,258
09 Dec 20	478.00000 +4.00	479.00	467.00	470.50	13,050
08 Dec 20	474.00000 +18.00	478.00	457.50	457.50	14,818
07 Dec 20	456.00000 +9.50	457.50	445.00	448.00	12,826
04 Dec 20	446.50000 +3.00	449.00	439.50	442.00	10,225
03 Dec 20	443.50000 +7.00	445.00	430.00	436.50	6,397
02 Dec 20	436.50000 -8.50	448.00	433.50	440.00	6,004
01 Dec 20	445.00000 +4.00	447.00	438.00	444.50	10,229
30 Nov 20	441.00000 +5.00	443.50	429.00	437.00	10,712
27 Nov 20	436.00000 +12.50	438.50	423.00	428.00	4,063
26 Nov 20	423.50000 +3.50	424.50	415.00	419.00	6,664
25 Nov 20	420.00000 -5.00	427.50	415.50	424.00	8,453
24 Nov 20	425.00000 -11.50	442.00	425.00	442.00	9,688
23 Nov 20	436.50000 -7.50	445.00	436.50	443.50	4,455
20 Nov 20	444.00000 +7.50	444.00	433.50	435.00	6,737
19 Nov 20	436.50000 +3.00	439.00	427.00	427.00	7,232
18 Nov 20	433.50000 -0.50	439.00	428.50	439.00	5,604
17 Nov 20	434.00000 +1.50	443.00	428.00	430.00	6,359
16 Nov 20	432.50000 -7.50	448.00	431.00	440.50	8,424
13 Nov 20	440.00000 +15.00	444.50	420.00	420.00	7,995
12 Nov 20	425.00000 -2.50	436.50	419.50	431.00	9,448
11 Nov 20	427.50000 +18.50	430.50	404.50	408.50	18,670
10 Nov 20	409.00000 +0.50	416.50	400.00	411.00	15,643
09 Nov 20	408.50000 -17.50	439.50	406.00	435.00	15,649
06 Nov 20	426.00000 -23.00	453.50	411.50	450.00	19,823
05 Nov 20	449.00000 +18.50	458.50	432.50	432.50	15,112
04 Nov 20	430.50000 +9.50	431.00	405.50	417.00	13,665
03 Nov 20	421.00000 -56.00	477.00	416.00	473.00	29,601
02 Nov 20	477.00000 +27.50	488.00	445.00	488.00	13,193
30 Oct 20	449.50000 -2.50	457.00	443.50	448.50	9,089
29 Oct 20	452.00000 +34.50	457.50	416.00	416.00	14,680
28 Oct 20	417.50000 -9.00	421.00	402.50	420.00	18,630
27 Oct 20	426.50000 +8.00	426.50	414.00	420.50	12,886
26 Oct 20	418.50000 -16.50	430.50	415.50	423.00	9,679
23 Oct 20	435.00000 -11.50	449.00	429.00	442.50	18,037
22 Oct 20	446.50000 -98.50	495.50	429.00	495.00	52,592
21 Oct 20	545.00000 -13.00	555.00	541.00	555.00	4,245
20 Oct 20	558.00000 +6.00	560.00	543.00	546.00	5,650
19 Oct 20	552.00000 -9.00	570.00	552.00	563.00	4,901
16 Oct 20	561.00000 +9.00	569.00	549.00	549.00	6,525
15 Oct 20	552.00000 -9.00	558.00	538.00	550.00	10,470
14 Oct 20	561.00000 -9.00	574.00	557.00	570.00	4,556
13 Oct 20	570.00000 +5.00	570.00	559.00	566.00	4,156
12 Oct 20	565.00000 +8.00	567.00	557.00	560.00	13,526
09 Oct 20	557.00000 +0.00	563.00	547.00	560.00	3,963
08 Oct 20	557.00000 +3.00	563.00	551.00	558.00	5,838
07 Oct 20	554.00000 +4.00	558.00	547.00	552.00	13,973
06 Oct 20	550.00000 -10.00	565.00	543.00	563.00	7,274
05 Oct 20	560.00000 +0.00	580.00	557.00	560.00	14,412
02 Oct 20	560.00000 +12.00	560.00	539.00	542.00	10,410
01 Oct 20	548.00000 +14.00	550.00	525.00	534.00	9,699
30 Sep 20	534.00000 +9.00	535.00	511.00	525.00	12,706
29 Sep 20	525.00000 +0.00	530.00	513.00	527.00	5,661
28 Sep 20	525.00000 +22.00	525.00	502.00	510.00	8,547
25 Sep 20	503.00000 +7.50	505.00	479.50	499.00	9,511
24 Sep 20	495.50000 +6.50	498.00	476.50	485.50	10,209
23 Sep 20	489.00000 +6.00	502.00	482.50	487.50	7,098
22 Sep 20	483.00000 +22.00	483.50	464.50	465.50	7,957
21 Sep 20	461.00000 -21.00	484.50	452.50	484.50	11,854
18 Sep 20	482.00000 +4.50	485.00	475.00	479.50	8,725
17 Sep 20	477.50000 -12.00	496.00	477.50	490.00	8,049
16 Sep 20	489.50000 +15.00	490.00	479.00	481.50	8,217
15 Sep 20	474.50000 +21.50	477.50	458.00	468.00	9,687
14 Sep 20	453.00000 +2.00	458.50	451.00	453.50	3,603
11 Sep 20	451.00000 +1.00	459.00	445.50	446.00	4,442
10 Sep 20	450.00000 -1.00	459.50	446.50	455.00	4,905
09 Sep 20	451.00000 -2.00	457.00	445.50	451.50	4,977
08 Sep 20	453.00000 -15.00	476.00	440.50	475.50	7,121
07 Sep 20	468.00000 +17.00	471.00	448.00	454.50	9,474
04 Sep 20	451.00000 -45.00	472.50	448.50	472.50	20,455
03 Sep 20	496.00000 -22.00	525.00	493.50	524.00	7,600
02 Sep 20	518.00000 +4.00	525.00	511.00	518.00	10,619
01 Sep 20	514.00000 +11.00	515.00	505.00	511.00	5,413
31 Aug 20	503.00000 +10.00	506.00	497.00	497.50	5,373
28 Aug 20	493.00000 -9.00	504.00	490.50	502.00	5,397
27 Aug 20	502.00000 -4.00	513.00	498.00	507.00	6,338
26 Aug 20	506.00000 +9.00	507.00	493.00	497.00	6,667
25 Aug 20	497.00000 +10.00	497.00	487.00	487.50	4,087
24 Aug 20	487.00000 +1.50	492.50	480.50	490.00	4,333
21 Aug 20	485.50000 +8.00	485.50	477.00	479.00	5,137
20 Aug 20	477.50000 +9.00	478.00	464.50	469.50	4,210
19 Aug 20	468.50000 +19.00	469.50	450.00	452.00	5,611
18 Aug 20	449.50000 +4.00	453.00	444.00	445.50	4,013
17 Aug 20	445.50000 +8.00	447.00	437.00	439.50	4,566
14 Aug 20	437.50000 +0.50	439.00	431.00	437.00	4,414
13 Aug 20	437.00000 +3.00	439.50	427.50	437.50	3,720
12 Aug 20	434.00000 +7.50	435.00	420.50	429.00	2,963
11 Aug 20	426.50000 +2.50	429.00	420.00	428.00	5,320
10 Aug 20	424.00000 -9.50	435.00	424.00	435.00	5,467
07 Aug 20	433.50000 +6.00	434.50	423.50	428.00	4,750
06 Aug 20	427.50000 +14.00	428.00	409.50	409.50	6,485
05 Aug 20	413.50000 +1.50	419.00	405.50	418.00	5,903
04 Aug 20	412.00000 -6.50	421.00	409.00	421.00	7,962
03 Aug 20	418.50000 +19.00	419.50	404.50	419.50	5,443
31 Jul 20	399.50000 +7.50	406.50	391.00	391.00	4,790
30 Jul 20	392.00000 -10.50	399.50	388.00	399.50	7,016
29 Jul 20	402.50000 +9.50	404.50	390.00	390.00	5,848
28 Jul 20	393.00000 -3.50	398.00	384.50	395.50	10,269
27 Jul 20	396.50000 -3.50	409.50	396.00	406.00	5,067
24 Jul 20	400.00000 -14.00	408.50	393.00	405.00	8,463
23 Jul 20	414.00000 -17.00	428.50	399.50	400.50	10,895
22 Jul 20	431.00000 +4.00	434.50	424.50	424.50	2,908
21 Jul 20	427.00000 +1.00	429.50	421.00	426.50	4,836
20 Jul 20	426.00000 +6.50	426.00	416.00	420.00	4,325
17 Jul 20	419.50000 -0.50	424.00	417.50	424.00	6,344
16 Jul 20	420.00000 -3.50	426.00	415.50	424.00	7,615
15 Jul 20	423.50000 -9.00	435.50	423.00	434.00	6,293
14 Jul 20	432.50000 -15.50	450.00	431.00	447.00	6,569
13 Jul 20	448.00000 +27.00	448.00	424.00	428.00	19,346
10 Jul 20	421.00000 -2.00	425.50	418.00	423.50	7,488
09 Jul 20	423.00000 +16.00	447.50	412.50	413.00	32,001
08 Jul 20	407.00000 -9.50	417.50	405.50	416.50	5,222
07 Jul 20	416.50000 -6.00	424.00	405.50	418.50	7,894
06 Jul 20	422.50000 +15.50	423.50	408.00	415.00	9,585
03 Jul 20	407.00000 -8.50	419.50	405.50	413.00	3,909
02 Jul 20	415.50000 +14.00	418.50	401.00	406.50	9,501
01 Jul 20	401.50000 +7.50	402.00	393.00	393.00	8,435
30 Jun 20	394.00000 +0.00	398.50	389.50	396.50	9,347
29 Jun 20	394.00000 -14.00	408.00	388.50	405.50	7,725
26 Jun 20	408.00000 -2.50	412.00	405.00	410.00	6,326
25 Jun 20	410.50000 +17.50	412.50	390.00	390.50	7,806
24 Jun 20	393.00000 -4.50	400.00	391.00	399.50	4,559
23 Jun 20	397.50000 +9.00	403.50	389.00	389.00	5,287
22 Jun 20	388.50000 -5.50	397.00	386.00	389.00	3,778
19 Jun 20	394.00000 -4.50	397.50	389.50	396.50	8,837
18 Jun 20	398.50000 -5.00	411.00	397.00	403.50	9,290
17 Jun 20	403.50000 +9.50	404.50	393.50	396.00	7,793
16 Jun 20	394.00000 +9.00	397.50	387.00	387.00	3,766
15 Jun 20	385.00000 -3.50	385.50	376.50	380.50	4,164
12 Jun 20	388.50000 +4.00	392.50	372.00	378.50	11,001
11 Jun 20	384.50000 -11.00	393.50	383.00	390.00	5,561
10 Jun 20	395.50000 +5.00	405.50	390.50	390.50	9,067
09 Jun 20	390.50000 -7.50	399.50	383.00	399.50	10,752
08 Jun 20	398.00000 -2.00	403.00	394.50	398.50	12,155
05 Jun 20	400.00000 -16.00	421.00	397.50	415.00	14,253
04 Jun 20	416.00000 -3.50	420.50	404.50	416.50	14,057
03 Jun 20	419.50000 +3.50	423.50	410.00	417.00	9,430
02 Jun 20	416.00000 +16.00	416.50	402.00	407.00	11,038
29 May 20	400.00000 -9.00	404.00	396.50	404.00	25,755
28 May 20	409.00000 +6.00	409.00	400.50	408.50	7,768
27 May 20	403.00000 +14.00	404.50	390.00	393.00	18,820
26 May 20	389.00000 -6.50	406.00	387.50	399.50	13,485
25 May 20	395.50000 +13.50	396.00	385.00	385.00	8,369
22 May 20	382.00000 +6.50	382.00	367.00	372.00	9,953
21 May 20	375.50000 +1.00	381.00	370.00	374.00	4,586
20 May 20	374.50000 -10.00	384.00	368.50	383.50	24,964
19 May 20	384.50000 +25.50	385.00	359.00	365.00	19,793
18 May 20	359.00000 +23.50	363.00	337.00	339.00	14,299
15 May 20	335.50000 +5.00	339.00	331.50	334.50	6,195
14 May 20	330.50000 -15.50	342.00	329.50	341.50	12,833
13 May 20	346.00000 +13.50	347.50	330.50	330.50	11,447
12 May 20	332.50000 -7.00	346.50	332.50	343.50	23,240
11 May 20	339.50000 -8.50	352.50	331.00	352.50	10,623
08 May 20	348.00000 -2.50	355.50	344.50	354.00	7,331
07 May 20	350.50000 +25.00	351.00	322.00	322.00	14,668
06 May 20	325.50000 -8.50	335.00	325.00	334.50	4,635
05 May 20	334.00000 +29.50	334.00	310.00	318.00	12,996
04 May 20	304.50000 -19.00	315.00	301.00	315.00	13,251
30 Apr 20	323.50000 -7.00	335.00	321.00	335.00	9,010
29 Apr 20	330.50000 -3.50	340.00	326.50	340.00	7,201
28 Apr 20	334.00000 +6.50	337.00	327.00	334.00	4,995
27 Apr 20	327.50000 +2.00	338.50	325.50	337.00	6,311
24 Apr 20	325.50000 -15.00	338.50	320.50	338.00	18,048
23 Apr 20	340.50000 -3.00	349.50	337.00	345.00	12,448
22 Apr 20	343.50000 +10.00	356.50	338.50	341.50	15,983
21 Apr 20	333.50000 -12.00	354.50	329.00	354.50	20,208
20 Apr 20	345.50000 +21.50	357.00	333.00	339.00	20,801
17 Apr 20	324.00000 +6.50	334.50	319.00	325.00	13,997
16 Apr 20	317.50000 +12.00	321.00	311.00	311.00	4,249
15 Apr 20	305.50000 -12.00	319.00	304.00	318.00	12,912
14 Apr 20	317.50000 +4.00	326.00	312.00	323.00	10,346
09 Apr 20	313.50000 +18.50	321.00	301.00	301.50	14,460
08 Apr 20	295.00000 +27.50	296.50	261.00	265.50	20,053
07 Apr 20	267.50000 +6.00	283.50	262.50	275.00	16,393
06 Apr 20	261.50000 +9.00	265.00	253.50	262.50	7,709
03 Apr 20	252.50000 -5.50	260.50	250.50	259.00	8,041
02 Apr 20	258.00000 -2.50	263.00	255.00	263.00	5,785
01 Apr 20	260.50000 -7.00	270.00	253.50	270.00	6,083
31 Mar 20	267.50000 +2.50	271.50	259.50	265.00	8,266
30 Mar 20	265.00000 +8.50	265.00	243.00	252.00	9,965
27 Mar 20	256.50000 -18.50	267.50	253.00	267.00	20,262
26 Mar 20	275.00000 +14.50	276.50	255.00	257.00	18,114
25 Mar 20	260.50000 +5.00	274.50	242.00	270.00	23,847
24 Mar 20	255.50000 +37.00	255.50	231.00	234.50	21,976
23 Mar 20	218.50000 +3.50	226.50	205.50	214.00	11,690
20 Mar 20	215.00000 -9.00	242.00	215.00	228.00	23,872
19 Mar 20	224.00000 +12.00	227.50	207.00	207.00	23,334
18 Mar 20	212.00000 -14.50	223.50	212.00	213.00	23,888
17 Mar 20	226.50000 -6.50	238.50	211.00	235.00	24,419
16 Mar 20	233.00000 -38.50	258.00	207.50	258.00	29,384
13 Mar 20	271.50000 +5.50	285.50	259.50	268.50	24,288
12 Mar 20	266.00000 -20.00	273.00	259.50	265.50	50,420
11 Mar 20	286.00000 -10.00	299.50	277.50	299.00	39,051
10 Mar 20	296.00000 +14.00	310.00	284.00	284.00	39,102
09 Mar 20	282.00000 -26.50	300.50	281.50	286.00	21,495
06 Mar 20	308.50000 -15.50	318.50	305.50	310.00	17,736
05 Mar 20	324.00000 -12.50	337.50	321.50	337.50	18,073
04 Mar 20	336.50000 +13.00	339.50	325.00	328.00	17,841
03 Mar 20	323.50000 +15.00	329.50	318.00	325.50	25,046
02 Mar 20	308.50000 +6.50	321.00	299.50	315.00	23,789
28 Feb 20	302.00000 -16.00	309.00	285.50	288.00	58,182
27 Feb 20	318.00000 -16.00	328.50	315.00	322.50	18,235
26 Feb 20	334.00000 -33.50	348.50	314.50	342.00	33,474
25 Feb 20	367.50000 -0.50	382.50	363.00	369.00	14,429
24 Feb 20	368.00000 -6.50	373.00	348.00	364.50	20,428
21 Feb 20	374.50000 -0.50	382.00	372.00	372.00	9,854
20 Feb 20	375.00000 +7.00	386.50	370.00	370.00	15,293
19 Feb 20	368.00000 +10.50	368.00	357.50	357.50	5,896
18 Feb 20	357.50000 +0.50	359.00	347.00	352.00	4,137
17 Feb 20	357.00000 -3.50	365.00	349.50	360.50	7,473
14 Feb 20	360.50000 -8.50	370.00	360.50	365.50	5,526
13 Feb 20	369.00000 +9.50	369.00	355.50	359.50	10,596
12 Feb 20	359.50000 +6.50	359.50	345.50	351.00	12,725
11 Feb 20	353.00000 +15.50	353.00	341.00	341.00	6,598
10 Feb 20	337.50000 +1.50	340.50	332.50	334.50	5,401
07 Feb 20	336.00000 -6.50	344.00	335.50	343.50	7,043
06 Feb 20	342.50000 -2.50	349.50	342.00	349.50	3,425
05 Feb 20	345.00000 +5.00	354.00	337.50	343.50	14,008
04 Feb 20	340.00000 +12.00	345.00	332.00	332.00	6,192
03 Feb 20	328.00000 +8.50	328.00	318.50	321.00	10,963
31 Jan 20	319.50000 +0.50	327.00	317.50	323.00	7,515
30 Jan 20	319.00000 -6.50	329.00	318.00	326.00	5,768
29 Jan 20	325.50000 +1.50	331.00	323.00	325.00	9,332
28 Jan 20	324.00000 -4.00	332.00	314.50	330.50	24,794
27 Jan 20	328.00000 -14.00	338.00	327.00	338.00	7,887
24 Jan 20	342.00000 +7.50	343.00	330.00	337.00	11,067
23 Jan 20	334.50000 -22.00	358.50	334.00	358.50	10,560
22 Jan 20	356.50000 +16.50	359.00	341.50	341.50	10,880
21 Jan 20	340.00000 +0.50	340.00	331.00	337.00	5,806
20 Jan 20	339.50000 +7.00	342.50	334.00	335.50	9,065
17 Jan 20	332.50000 -1.00	338.50	326.50	338.50	7,688
16 Jan 20	333.50000 -3.00	343.00	328.00	336.00	15,369
15 Jan 20	336.50000 +1.50	350.50	332.50	337.50	12,343
14 Jan 20	335.00000 +0.50	339.00	331.50	339.00	6,181
13 Jan 20	334.50000 -9.00	344.50	333.00	344.00	5,440
10 Jan 20	343.50000 +5.50	343.50	337.00	340.50	3,790
09 Jan 20	338.00000 +2.00	349.50	335.50	342.00	14,735
08 Jan 20	336.00000 -11.00	350.50	335.00	349.50	10,177
07 Jan 20	347.00000 +15.50	348.00	331.50	331.50	12,991
06 Jan 20	331.50000 +0.00	335.00	322.50	330.00	14,801
03 Jan 20	331.50000 +1.50	332.00	325.00	330.00	6,625
02 Jan 20	330.00000 +15.00	330.00	315.50	318.50	5,638
30 Dec 19	315.00000 -2.00	320.50	314.00	319.00	2,126
27 Dec 19	317.00000 +5.00	323.00	311.00	314.50	8,805
23 Dec 19	312.00000 +4.50	313.50	305.00	307.00	9,141
20 Dec 19	307.50000 -3.50	313.50	307.50	313.50	4,076
19 Dec 19	311.00000 +2.00	314.50	303.50	313.00	3,714
18 Dec 19	309.00000 -4.00	316.50	309.00	315.50	2,516
17 Dec 19	313.00000 +4.50	316.50	310.00	313.50	3,690
16 Dec 19	308.50000 -6.50	319.00	307.00	315.00	6,396
13 Dec 19	315.00000 +5.50	316.00	308.00	310.50	4,340
12 Dec 19	309.50000 -1.00	313.50	308.00	311.50	6,852
11 Dec 19	310.50000 +7.00	310.50	304.50	305.00	5,350
10 Dec 19	303.50000 +2.50	304.50	298.00	300.00	2,665
09 Dec 19	301.00000 -2.50	305.00	298.50	305.00	3,497
06 Dec 19	303.50000 -2.00	310.00	301.00	304.00	5,132
05 Dec 19	305.50000 +6.50	305.50	295.50	299.00	8,717
04 Dec 19	299.00000 +17.50	299.50	281.50	282.00	7,555
03 Dec 19	281.50000 +1.00	289.50	280.00	284.00	3,758
02 Dec 19	280.50000 -11.50	296.00	280.50	293.50	6,420
29 Nov 19	292.00000 -2.00	293.50	291.00	292.50	3,549
28 Nov 19	294.00000 +8.00	297.50	288.50	288.50	5,641
27 Nov 19	286.00000 +10.50	291.50	275.50	275.50	13,342
26 Nov 19	275.50000 +8.50	275.50	266.50	267.00	8,157
25 Nov 19	267.00000 +2.00	270.50	264.00	265.00	4,432
22 Nov 19	265.00000 -4.50	270.50	265.00	270.00	2,405
21 Nov 19	269.50000 +3.50	270.00	263.00	265.50	3,169
20 Nov 19	266.00000 -5.50	271.00	266.00	270.00	4,347
19 Nov 19	271.50000 +0.50	274.00	269.00	269.00	7,405
18 Nov 19	271.00000 -3.00	274.00	271.00	274.00	2,213
15 Nov 19	274.00000 +2.00	275.50	272.00	275.50	5,027
14 Nov 19	272.00000 +3.50	275.00	266.50	266.50	6,969
13 Nov 19	268.50000 -1.50	272.50	266.50	272.50	2,734
12 Nov 19	270.00000 -0.50	271.50	268.50	270.00	2,237
11 Nov 19	270.50000 -1.50	275.00	270.50	274.00	4,472
08 Nov 19	272.00000 +6.50	273.00	265.00	267.50	4,571
07 Nov 19	265.50000 -9.00	278.00	265.50	278.00	8,966
06 Nov 19	274.50000 +11.00	275.00	264.00	266.00	12,451
05 Nov 19	263.50000 -14.50	278.00	261.50	278.00	12,730
04 Nov 19	278.00000 -3.00	288.50	277.00	288.50	9,329
01 Nov 19	281.00000 +2.50	283.00	277.50	282.00	4,542
31 Oct 19	278.50000 -5.00	284.00	277.00	283.50	3,802
30 Oct 19	283.50000 +2.00	287.00	278.00	283.00	3,697
29 Oct 19	281.50000 +0.50	282.50	279.00	281.00	4,010
28 Oct 19	281.00000 +4.50	283.00	276.50	276.50	4,959
25 Oct 19	276.50000 +2.50	277.00	273.00	273.00	3,109
24 Oct 19	274.00000 -3.00	277.50	273.50	277.50	3,779
23 Oct 19	277.00000 +1.50	278.00	272.00	272.00	7,388
22 Oct 19	275.50000 -3.50	282.00	274.50	280.00	3,108
21 Oct 19	279.00000 +2.00	279.50	269.50	269.50	5,751
18 Oct 19	277.00000 +4.50	277.00	270.00	275.50	4,765
17 Oct 19	272.50000 +6.00	274.00	264.00	264.00	4,467
16 Oct 19	266.50000 -8.50	278.00	261.50	273.00	10,994
15 Oct 19	275.00000 +7.00	277.00	269.00	269.00	5,616
14 Oct 19	268.00000 +2.00	269.50	259.50	262.50	5,850
11 Oct 19	266.00000 +9.00	266.00	256.00	256.50	12,825
10 Oct 19	257.00000 +9.00	257.00	247.00	250.00	7,615
09 Oct 19	248.00000 +4.00	250.00	246.00	247.50	2,401
08 Oct 19	244.00000 -0.50	245.50	239.50	242.00	3,608
07 Oct 19	244.50000 +12.00	252.00	241.00	252.00	8,637
04 Oct 19	232.50000 +10.00	233.00	222.00	224.50	5,207
02 Oct 19	222.50000 -5.50	227.50	222.00	227.00	1,544
01 Oct 19	228.00000 -0.50	229.50	225.50	227.00	3,791
30 Sep 19	228.50000 -0.50	229.50	226.50	228.00	2,615
27 Sep 19	229.00000 -4.00	236.00	225.50	234.00	4,216
26 Sep 19	233.00000 +3.00	234.50	228.00	228.50	5,151
25 Sep 19	230.00000 -4.50	231.50	227.00	231.50	4,038
24 Sep 19	234.50000 +1.50	236.00	233.50	233.50	1,112
23 Sep 19	233.00000 -6.50	238.50	232.00	237.00	3,085
20 Sep 19	239.50000 +2.00	239.50	236.50	239.00	5,224
19 Sep 19	237.50000 +4.50	237.50	232.50	232.50	5,662
18 Sep 19	233.00000 +9.50	234.50	224.50	226.00	4,204
17 Sep 19	223.50000 -3.00	228.50	223.00	225.00	6,422
16 Sep 19	226.50000 -10.50	234.50	226.50	234.50	7,425
13 Sep 19	237.00000 +1.50	240.00	235.00	235.50	2,126
12 Sep 19	235.50000 -3.00	240.00	234.00	240.00	4,819
11 Sep 19	238.50000 -5.00	244.00	238.00	244.00	3,021
10 Sep 19	243.50000 -9.00	250.50	240.50	250.50	3,891
09 Sep 19	252.50000 -6.50	258.00	252.50	256.50	4,381
06 Sep 19	259.00000 +8.50	259.00	250.00	253.50	3,432
05 Sep 19	250.50000 +6.00	251.50	245.00	245.50	4,128
04 Sep 19	244.50000 +3.00	245.50	240.00	243.50	3,226
03 Sep 19	241.50000 -1.50	244.50	240.00	241.00	2,596
02 Sep 19	243.00000 +4.50	246.00	241.00	241.00	3,064
30 Aug 19	238.50000 -0.50	244.00	237.50	238.00	3,717
29 Aug 19	239.00000 +0.00	242.00	232.50	235.00	7,619
28 Aug 19	239.00000 -2.50	242.50	237.50	239.00	10,072
27 Aug 19	241.50000 -12.00	252.50	239.00	252.50	9,614
26 Aug 19	253.50000 -4.00	261.00	251.50	261.00	6,601
23 Aug 19	257.50000 +5.50	261.50	252.00	252.00	15,627
22 Aug 19	252.00000 -1.50	253.00	248.00	250.00	4,407
21 Aug 19	253.50000 +6.00	253.50	248.00	248.00	3,640
20 Aug 19	247.50000 +2.50	248.00	243.00	244.50	3,870
19 Aug 19	245.00000 +6.00	247.00	240.00	240.00	4,595
16 Aug 19	239.00000 +1.50	241.00	236.00	236.00	5,935
15 Aug 19	237.50000 +2.50	237.50	229.00	233.00	10,150
14 Aug 19	235.00000 -2.00	240.50	233.50	239.00	6,284
13 Aug 19	237.00000 -1.00	240.00	233.50	238.00	9,831
12 Aug 19	238.00000 +8.00	238.50	230.00	230.50	9,271
09 Aug 19	230.00000 -6.50	237.00	230.00	237.00	8,053
08 Aug 19	236.50000 +11.50	237.00	228.00	229.50	9,561
07 Aug 19	225.00000 -3.00	232.00	224.00	229.00	7,237
06 Aug 19	228.00000 +4.00	232.50	223.00	223.00	9,241
05 Aug 19	224.00000 -5.50	229.00	223.50	229.00	8,298
02 Aug 19	229.50000 -8.50	236.00	229.50	235.50	6,489
01 Aug 19	238.00000 -2.00	241.00	236.50	238.50	5,213
31 Jul 19	240.00000 -4.50	242.00	236.00	242.00	10,123
30 Jul 19	244.50000 -7.50	252.00	241.00	252.00	9,021
29 Jul 19	252.00000 -3.50	255.50	250.00	252.00	7,744
26 Jul 19	255.50000 +7.50	256.00	246.00	246.00	12,930
25 Jul 19	248.00000 +0.00	250.50	244.50	248.00	6,840
24 Jul 19	248.00000 +0.50	249.50	244.50	246.00	5,412
23 Jul 19	247.50000 -6.00	255.00	246.50	255.00	5,321
22 Jul 19	253.50000 +6.00	254.00	243.50	249.00	7,825
19 Jul 19	247.50000 +3.00	247.50	244.00	247.50	5,298
18 Jul 19	244.50000 +3.50	245.50	239.50	240.00	6,013
17 Jul 19	241.00000 -8.00	250.00	240.00	247.50	4,049
16 Jul 19	249.00000 +3.00	250.50	246.50	247.00	8,261
15 Jul 19	246.00000 +4.50	246.50	242.50	244.50	9,498
12 Jul 19	241.50000 +4.50	242.50	238.50	239.00	8,676
11 Jul 19	237.00000 +1.00	239.00	235.00	238.00	4,857
10 Jul 19	236.00000 +0.50	240.00	235.50	236.50	4,435
09 Jul 19	235.50000 +0.00	237.50	233.00	235.00	6,441
08 Jul 19	235.50000 +3.50	240.00	231.50	232.00	12,540
05 Jul 19	232.00000 -7.50	242.00	230.50	242.00	14,722
04 Jul 19	239.50000 -0.50	241.50	235.00	240.00	8,808
03 Jul 19	240.00000 -14.00	256.50	239.00	253.00	21,931
02 Jul 19	254.00000 +9.50	254.00	239.50	245.00	21,921
01 Jul 19	244.50000 +4.00	245.00	240.50	243.00	9,858
28 Jun 19	240.50000 +7.00	241.00	232.50	232.50	10,808
27 Jun 19	233.50000 +6.50	233.50	226.50	228.00	22,831
26 Jun 19	227.00000 -0.50	229.00	225.50	227.00	11,819
25 Jun 19	227.50000 -1.00	229.00	218.00	225.50	10,588
24 Jun 19	228.50000 -3.00	234.00	228.00	233.00	8,892
21 Jun 19	231.50000 -11.50	240.50	228.50	240.00	17,274
20 Jun 19	243.00000 +8.00	246.50	236.00	236.00	19,517
19 Jun 19	235.00000 +0.00	236.50	228.50	235.00	12,247
18 Jun 19	235.00000 +6.50	237.50	226.50	228.50	21,813
17 Jun 19	228.50000 +3.00	229.50	221.00	225.00	10,099
14 Jun 19	225.50000 +0.50	229.50	223.50	224.00	19,111
13 Jun 19	225.00000 +3.00	226.50	220.00	221.50	15,803
12 Jun 19	222.00000 +13.00	223.50	210.00	211.00	16,888
11 Jun 19	209.00000 +7.50	211.00	202.50	204.00	14,102
07 Jun 19	201.50000 +4.50	201.50	197.20	197.20	6,780
06 Jun 19	197.00000 +1.60	197.00	194.40	196.20	4,224
05 Jun 19	195.39999 +3.20	198.20	193.00	194.00	5,072
04 Jun 19	192.20000 +1.40	193.00	191.20	192.80	3,507
03 Jun 19	190.80000 +1.00	191.80	185.40	187.20	6,569
31 May 19	189.80000 -6.40	197.60	188.60	197.60	6,037
30 May 19	196.20000 +0.80	199.00	194.40	197.20	2,625
29 May 19	195.39999 -0.80	196.60	194.60	196.40	3,700
28 May 19	196.20000 +4.00	196.20	192.40	194.20	11,479
27 May 19	192.20000 +0.60	194.60	191.00	193.40	3,347
24 May 19	191.60001 -1.20	195.60	191.00	194.60	3,249
23 May 19	192.80000 -3.60	197.80	192.60	197.80	4,181
22 May 19	196.39999 -0.80	199.60	196.40	198.60	2,538
21 May 19	197.20000 +0.20	197.80	190.80	195.40	6,558
20 May 19	197.00000 -3.00	201.00	196.40	200.50	3,295
17 May 19	200.00000 +0.20	201.50	198.60	201.50	5,075
16 May 19	199.80000 +1.00	201.50	197.40	198.40	7,455
15 May 19	198.80000 +0.60	201.50	195.00	199.80	5,423
14 May 19	198.20000 -9.80	209.00	196.60	206.00	24,619
13 May 19	208.00000 +5.00	209.00	202.50	202.50	16,662
10 May 19	203.00000 +1.00	203.50	197.40	198.00	9,950
09 May 19	202.00000 +0.00	202.50	199.00	201.50	7,955
08 May 19	202.00000 +3.20	203.50	197.80	197.80	20,513
07 May 19	198.80000 +5.40	201.00	192.80	193.40	15,779
06 May 19	193.39999 +2.80	194.00	188.00	190.00	7,184
03 May 19	190.60001 +8.80	191.80	181.80	184.00	20,351
02 May 19	181.80000 -0.40	182.80	180.80	182.20	7,143
30 Apr 19	182.20000 +2.20	183.40	180.00	180.00	8,247
29 Apr 19	180.00000 +0.80	180.80	178.00	178.20	5,534
26 Apr 19	179.20000 +2.20	179.80	177.00	178.00	3,098
25 Apr 19	177.00000 -1.20	178.40	175.60	177.00	5,907
24 Apr 19	178.20000 -1.80	180.40	177.00	180.00	2,330
23 Apr 19	180.00000 +0.60	181.00	178.60	181.00	1,580
18 Apr 19	179.39999 -0.60	180.60	178.60	180.00	3,636
17 Apr 19	180.00000 +1.40	180.60	177.20	178.20	4,896
16 Apr 19	178.60001 -1.40	180.80	177.80	178.80	5,282
15 Apr 19	180.00000 -0.80	181.40	178.80	178.80	2,499
12 Apr 19	180.80000 +0.40	183.20	178.20	178.20	3,392
11 Apr 19	180.39999 +1.40	181.40	179.20	179.20	2,732
10 Apr 19	179.00000 -1.80	181.80	178.20	179.80	6,191
09 Apr 19	180.80000 -2.60	184.40	179.60	184.00	6,784
08 Apr 19	183.39999 +0.60	184.40	182.60	184.20	3,202
05 Apr 19	182.80000 -1.20	186.20	181.60	186.20	4,457
04 Apr 19	184.00000 +0.40	186.60	183.20	185.00	4,377
03 Apr 19	183.60001 +1.40	184.80	182.20	182.80	7,382
02 Apr 19	182.20000 +2.80	182.60	178.00	178.00	5,967
01 Apr 19	179.39999 +0.40	180.80	176.60	179.80	5,683
29 Mar 19	179.00000 +0.40	180.00	175.60	180.00	5,349
28 Mar 19	178.60001 +3.00	179.80	175.00	175.00	6,835
27 Mar 19	175.60001 +3.60	177.20	170.80	172.20	8,897
26 Mar 19	172.00000 +3.00	172.80	168.80	170.00	4,940
25 Mar 19	169.00000 +1.80	170.00	164.20	165.80	5,560
22 Mar 19	167.20000 -0.20	170.40	166.20	170.40	3,881
21 Mar 19	167.39999 -1.80	170.00	166.40	169.20	6,313
20 Mar 19	169.20000 -3.20	173.40	169.20	170.80	3,225
19 Mar 19	172.39999 +2.60	172.40	168.80	168.80	5,382
18 Mar 19	169.80000 -0.40	172.20	168.80	171.00	2,528
15 Mar 19	170.20000 +0.00	172.80	168.40	172.80	8,922
14 Mar 19	170.20000 +1.00	171.80	169.40	171.80	4,071
13 Mar 19	169.20000 -3.20	172.80	168.60	172.00	2,551
12 Mar 19	172.39999 -0.60	175.00	171.20	175.00	4,295
11 Mar 19	173.00000 +3.80	174.20	170.00	170.00	5,673
08 Mar 19	169.20000 -3.00	171.00	168.20	170.00	3,796
07 Mar 19	172.20000 +3.00	173.00	166.60	168.60	9,706
06 Mar 19	169.20000 -1.80	170.80	167.60	170.40	6,365
05 Mar 19	171.00000 -6.00	177.00	166.20	175.40	18,362
04 Mar 19	177.00000 +0.00	179.80	176.00	177.00	3,469
01 Mar 19	177.00000 +9.40	177.20	167.60	167.60	14,063
28 Feb 19	167.60001 -8.20	174.20	167.40	172.00	13,692
27 Feb 19	175.80000 +0.00	176.80	174.60	175.20	2,470
26 Feb 19	175.80000 -0.80	177.40	175.40	176.40	5,157
25 Feb 19	176.60001 -4.40	180.80	173.60	180.80	15,131
22 Feb 19	181.00000 -2.40	184.60	180.60	184.60	5,451
21 Feb 19	183.39999 -0.40	187.80	183.00	185.00	5,286
20 Feb 19	183.80000 +2.40	184.60	181.20	181.40	4,121
19 Feb 19	181.39999 -2.00	184.40	181.00	182.20	1,462
18 Feb 19	183.39999 +2.00	183.40	179.20	180.20	3,200
15 Feb 19	181.39999 +2.00	182.00	178.80	179.80	4,372
14 Feb 19	179.39999 +0.00	181.40	178.60	181.00	10,452
13 Feb 19	179.39999 -2.60	183.80	179.40	181.20	4,097
12 Feb 19	182.00000 -1.20	185.00	181.80	185.00	5,816
11 Feb 19	183.20000 +3.40	184.80	179.80	179.80	5,718
08 Feb 19	179.80000 -4.20	183.20	177.60	182.60	16,966
07 Feb 19	184.00000 -1.00	186.80	182.60	182.80	9,754
06 Feb 19	185.00000 -4.00	189.40	184.40	188.80	13,031
05 Feb 19	189.00000 +3.80	189.00	184.40	186.60	10,151
04 Feb 19	185.20000 +0.00	185.80	183.00	184.80	4,860
01 Feb 19	185.20000 +2.80	185.80	181.80	185.20	7,340
31 Jan 19	182.39999 -1.00	187.60	181.60	186.60	8,322
30 Jan 19	183.39999 +4.00	185.00	178.20	178.20	10,830
29 Jan 19	179.39999 +1.20	179.80	177.40	179.40	3,689
28 Jan 19	178.20000 +0.20	180.60	176.40	180.60	2,402
25 Jan 19	178.00000 +2.80	180.60	176.60	176.60	5,060
24 Jan 19	175.20000 -1.60	177.60	173.00	174.80	10,901
23 Jan 19	176.80000 -1.00	179.40	176.60	177.80	5,969
22 Jan 19	177.80000 -2.20	180.40	177.00	178.20	6,433
21 Jan 19	180.00000 -1.00	182.00	177.20	179.00	8,627
18 Jan 19	181.00000 +2.00	181.60	178.20	178.80	10,026
17 Jan 19	179.00000 -3.00	181.80	179.00	181.80	4,394
16 Jan 19	182.00000 +4.20	182.00	177.80	178.80	5,496
15 Jan 19	177.80000 +0.40	178.00	174.40	176.40	9,091
14 Jan 19	177.39999 -1.60	182.60	177.00	179.40	8,659
11 Jan 19	179.00000 -0.80	181.00	176.80	181.00	8,173
10 Jan 19	179.80000 +11.00	181.60	172.80	173.80	24,366
09 Jan 19	168.80000 +7.60	169.80	161.40	161.80	16,398
08 Jan 19	161.20000 +4.20	162.00	156.80	160.00	8,396
07 Jan 19	157.00000 +2.20	159.00	155.20	156.40	9,151
04 Jan 19	154.80000 +7.80	155.20	149.40	150.60	8,508
03 Jan 19	147.00000 -2.00	150.80	147.00	150.60	6,393
02 Jan 19	149.00000 +0.80	152.80	145.60	151.60	5,522
28 Dec 18	148.20000 +7.40	148.20	142.20	143.20	7,253
27 Dec 18	140.80000 -6.60	148.60	138.00	146.40	21,779
21 Dec 18	147.39999 +0.40	152.00	147.20	151.60	16,720
20 Dec 18	147.00000 -6.00	150.60	146.20	150.60	10,379
19 Dec 18	153.00000 +0.80	155.00	152.20	154.20	7,213
18 Dec 18	152.20000 +4.20	152.60	146.40	148.80	5,610
17 Dec 18	148.00000 -5.00	153.80	148.00	152.00	5,310
14 Dec 18	153.00000 -0.20	154.80	150.40	151.80	6,104
13 Dec 18	153.20000 -0.60	157.60	152.60	155.20	7,783
12 Dec 18	153.80000 +1.00	155.00	152.40	155.00	5,909
11 Dec 18	152.80000 +4.60	154.40	148.20	149.20	11,491
10 Dec 18	148.20000 -4.40	151.60	148.00	151.40	17,688
07 Dec 18	152.60001 -4.00	159.00	152.20	156.20	9,263
06 Dec 18	156.60001 -5.00	160.80	155.15	160.80	9,049
05 Dec 18	161.60001 -1.80	164.00	160.00	163.20	5,665
04 Dec 18	163.39999 -6.40	170.80	163.40	169.60	5,846
03 Dec 18	169.80000 +1.20	171.80	168.80	169.20	6,757
30 Nov 18	168.60001 +2.80	168.80	163.20	166.00	10,017
29 Nov 18	165.80000 +4.80	166.40	162.00	163.00	13,071
28 Nov 18	161.00000 +1.40	161.00	159.20	159.20	8,488
27 Nov 18	159.60001 -0.40	161.20	159.20	160.60	17,634
26 Nov 18	160.00000 +4.00	165.00	157.60	158.20	18,551
23 Nov 18	156.00000 +0.80	158.20	155.00	155.20	2,585
22 Nov 18	155.20000 -1.40	161.40	154.60	161.40	6,164
21 Nov 18	156.60001 +1.20	157.20	153.60	155.40	11,063
20 Nov 18	155.39999 -1.60	157.40	153.40	155.40	10,788
19 Nov 18	157.00000 -2.40	170.20	156.60	170.00	14,955
16 Nov 18	159.39999 +3.80	159.60	153.60	153.60	12,714
15 Nov 18	155.60001 -4.00	162.40	153.60	158.80	13,251
14 Nov 18	159.60001 -5.40	166.20	159.40	166.20	29,829
13 Nov 18	165.00000 -2.80	168.20	164.20	166.40	8,815
12 Nov 18	167.80000 -4.60	173.20	167.40	173.20	11,206
09 Nov 18	172.39999 +0.40	173.80	171.60	173.40	5,709
08 Nov 18	172.00000 -1.60	176.40	171.00	172.60	7,087
07 Nov 18	173.60001 +3.60	174.60	170.40	171.00	6,626
06 Nov 18	170.00000 -4.20	175.40	170.00	175.40	14,455
05 Nov 18	174.20000 -8.40	185.80	174.20	185.80	14,060
02 Nov 18	182.60001 +1.60	188.20	179.40	184.20	14,504
01 Nov 18	181.00000 +4.00	181.40	175.20	175.20	9,109
31 Oct 18	177.00000 +1.20	181.80	176.60	178.80	8,249
30 Oct 18	175.80000 -1.20	178.40	175.40	178.40	6,892
29 Oct 18	177.00000 +0.60	181.94	172.20	174.20	7,940
26 Oct 18	176.39999 -2.80	176.40	169.80	176.20	16,595
25 Oct 18	179.20000 +5.80	180.60	168.00	172.80	17,491
24 Oct 18	173.39999 -2.00	177.00	172.40	175.80	11,916
23 Oct 18	175.39999 -5.00	180.40	174.20	179.00	13,288
22 Oct 18	180.39999 +0.40	182.60	179.80	180.00	5,452
19 Oct 18	180.00000 -8.00	190.40	180.00	189.00	12,913
18 Oct 18	188.00000 +1.00	190.40	184.80	186.40	16,885
17 Oct 18	187.00000 -3.00	193.60	185.20	192.00	9,614
16 Oct 18	190.00000 +9.00	191.00	180.40	183.20	9,385
15 Oct 18	181.00000 +2.80	183.00	177.20	179.80	10,681
12 Oct 18	178.20000 +2.60	181.00	175.80	176.00	17,587
11 Oct 18	175.60001 -5.40	180.20	171.00	172.80	25,264
10 Oct 18	181.00000 -5.00	194.00	181.00	187.40	17,502
09 Oct 18	186.00000 -6.20	195.80	183.40	192.80	27,359
08 Oct 18	192.20000 -5.20	199.20	191.00	199.20	19,186
05 Oct 18	197.39999 -1.80	200.50	196.60	200.00	9,449
04 Oct 18	199.20000 +4.60	200.50	194.40	196.20	16,988
02 Oct 18	194.60001 -5.40	198.40	192.60	198.40	12,355
01 Oct 18	200.00000 +1.80	201.00	198.00	198.00	7,501
28 Sep 18	198.20000 +2.60	199.20	194.80	196.60	9,543
27 Sep 18	195.60001 +3.40	197.40	190.20	192.80	15,307
26 Sep 18	192.20000 +2.20	193.00	188.80	192.20	11,476
25 Sep 18	190.00000 -14.00	201.00	188.00	201.00	34,875
24 Sep 18	204.00000 +5.20	204.50	199.20	200.00	15,194
21 Sep 18	198.80000 +3.20	198.80	194.40	194.80	120,593
20 Sep 18	195.60001 -0.60	198.20	194.00	196.60	11,132
19 Sep 18	196.20000 +1.20	197.60	193.20	196.60	9,396
18 Sep 18	195.00000 -0.80	197.20	191.80	197.20	12,643
17 Sep 18	195.80000 -1.40	201.00	195.40	197.20	11,948
14 Sep 18	197.20000 +1.60	198.20	195.20	197.00	10,267
13 Sep 18	195.60001 +2.40	197.00	191.40	193.40	11,742
12 Sep 18	193.20000 -0.80	195.60	191.20	194.60	9,578
11 Sep 18	194.00000 +3.40	194.60	189.60	192.20	8,995
10 Sep 18	190.60001 +2.60	193.80	187.80	188.60	12,704
07 Sep 18	188.00000 -1.00	193.00	187.40	190.40	8,257
06 Sep 18	189.00000 -1.20	193.80	186.40	190.60	10,114
05 Sep 18	190.20000 -2.00	196.20	188.40	193.00	11,623
04 Sep 18	192.20000 -2.40	198.00	190.60	193.00	13,883
03 Sep 18	194.60001 +6.20	197.40	190.00	190.00	16,835
31 Aug 18	188.39999 -1.60	190.80	188.00	190.80	8,873
30 Aug 18	190.00000 -3.20	192.40	188.60	192.40	9,458
29 Aug 18	193.20000 +6.20	197.20	187.80	187.80	20,941
28 Aug 18	187.00000 +2.00	188.20	183.00	186.80	14,061
27 Aug 18	185.00000 +1.00	188.80	183.20	186.20	14,411
24 Aug 18	184.00000 -2.40	187.00	178.20	187.00	14,252
23 Aug 18	186.39999 +5.00	190.40	181.60	182.20	12,003
22 Aug 18	181.39999 -1.60	185.80	180.60	184.20	10,534
21 Aug 18	183.00000 -11.40	195.00	181.80	195.00	17,009
20 Aug 18	194.39999 +4.60	197.20	189.00	190.00	18,503
17 Aug 18	189.80000 +7.80	189.80	182.00	183.00	10,708
16 Aug 18	182.00000 +1.40	182.00	178.20	180.00	4,641
15 Aug 18	180.60001 +1.20	180.60	178.00	179.60	8,186
14 Aug 18	179.39999 +2.20	180.40	175.40	180.00	5,911
13 Aug 18	177.20000 +0.80	177.60	174.00	177.60	5,084
10 Aug 18	176.39999 -3.60	180.80	171.40	180.80	16,551
09 Aug 18	180.00000 +1.20	181.80	178.40	180.80	7,309
08 Aug 18	178.80000 -9.20	187.20	176.80	187.20	14,855
07 Aug 18	188.00000 +6.40	189.00	179.40	180.80	23,376
06 Aug 18	181.60001 +11.40	182.40	170.80	173.80	25,493
03 Aug 18	170.20000 +5.20	173.80	166.00	166.40	11,872
02 Aug 18	165.00000 -5.00	169.80	165.00	169.80	8,833
01 Aug 18	170.00000 +1.80	176.40	167.20	167.80	20,092
31 Jul 18	168.20000 +6.80	169.40	161.20	161.60	18,282
30 Jul 18	161.39999 -3.00	163.80	161.40	163.20	3,177
27 Jul 18	164.39999 +4.00	165.00	161.00	161.40	7,777
26 Jul 18	160.39999 -2.20	163.60	159.20	163.60	9,124
25 Jul 18	162.60001 -2.80	165.80	161.20	165.40	8,846
24 Jul 18	165.39999 +0.00	167.00	165.00	165.60	4,199
23 Jul 18	165.39999 -2.20	167.20	162.00	167.20	11,284
20 Jul 18	167.60001 -0.20	169.40	167.00	167.00	6,708
19 Jul 18	167.80000 -1.80	169.80	164.60	165.00	10,390
18 Jul 18	169.60001 +4.80	170.80	167.40	167.40	20,527
17 Jul 18	164.80000 -0.20	165.60	163.60	164.60	2,674
16 Jul 18	165.00000 +1.80	165.40	162.40	164.00	3,323
13 Jul 18	163.20000 -0.80	165.00	162.80	163.40	2,728
12 Jul 18	164.00000 -1.80	166.80	163.60	166.00	5,298
11 Jul 18	165.80000 -1.20	167.20	165.40	166.60	6,429
10 Jul 18	167.00000 +0.40	167.00	165.20	166.80	8,476
09 Jul 18	166.60001 +0.00	168.00	165.60	167.80	2,396
06 Jul 18	166.60001 -0.20	169.00	166.20	167.60	6,239
05 Jul 18	166.80000 +6.40	166.80	161.20	161.20	7,797
04 Jul 18	160.39999 +2.00	160.80	158.20	158.20	4,853
03 Jul 18	158.39999 -1.60	160.60	157.80	160.20	3,564
02 Jul 18	160.00000 +0.00	160.00	156.40	159.00	5,095
29 Jun 18	160.00000 +2.60	161.00	158.60	159.00	3,670
28 Jun 18	157.39999 -2.80	160.60	155.40	159.20	6,708
27 Jun 18	160.20000 -1.20	161.60	159.00	161.60	6,199
26 Jun 18	161.39999 +3.60	164.00	157.00	158.00	11,680
25 Jun 18	157.80000 -9.20	167.00	157.00	166.80	13,699
22 Jun 18	167.00000 +7.00	167.80	160.00	160.00	7,064
21 Jun 18	160.00000 +0.00	160.60	157.00	157.00	12,461
20 Jun 18	160.00000 -4.20	166.40	159.80	164.00	8,552
19 Jun 18	164.20000 +3.60	164.60	158.00	158.20	6,616
18 Jun 18	160.60001 -0.60	164.00	158.80	163.00	5,805
15 Jun 18	161.20000 -7.20	168.40	160.40	168.40	12,515
14 Jun 18	168.39999 +1.80	168.60	164.80	166.00	10,882
13 Jun 18	166.60001 +2.60	166.60	160.00	164.00	6,691
12 Jun 18	164.00000 +3.60	164.00	159.20	162.00	3,266
11 Jun 18	160.39999 -3.20	164.00	159.80	164.00	4,549
08 Jun 18	163.60001 +3.40	164.00	158.20	159.20	5,599
07 Jun 18	160.20000 -0.60	163.80	158.40	162.00	9,078
06 Jun 18	160.80000 +8.00	160.80	153.80	153.80	6,474
05 Jun 18	152.80000 -7.40	162.20	151.80	159.00	6,251
04 Jun 18	160.20000 +10.20	160.20	152.40	152.40	10,635
01 Jun 18	150.00000 -4.80	155.80	148.40	155.00	9,047
31 May 18	154.80000 -0.60	157.40	154.00	155.00	11,983
30 May 18	155.39999 +4.20	157.60	151.00	151.80	4,358
29 May 18	151.20000 +2.80	151.20	146.80	147.40	6,415
28 May 18	148.39999 -3.80	152.80	147.40	151.00	5,514
25 May 18	152.20000 -5.20	157.40	152.20	156.80	4,039
24 May 18	157.39999 -0.20	159.20	153.00	159.20	11,371
23 May 18	157.60001 -0.60	159.20	156.80	159.00	7,085
22 May 18	158.20000 -8.60	166.20	158.00	166.20	10,140
18 May 18	166.80000 -0.20	167.00	164.60	166.80	4,533
17 May 18	167.00000 +1.00	167.00	165.00	166.60	3,641
16 May 18	166.00000 +0.60	166.80	164.60	166.20	4,692
15 May 18	165.39999 +0.00	167.00	164.80	166.20	5,877
14 May 18	165.39999 +2.40	166.20	163.00	164.60	6,559
11 May 18	163.00000 -2.80	166.40	162.40	166.40	3,946
10 May 18	165.80000 -0.20	166.80	164.00	166.80	3,943
09 May 18	166.00000 +2.00	167.00	162.20	164.80	20,035
08 May 18	164.00000 +5.00	164.00	157.20	157.20	9,243
07 May 18	159.00000 +1.00	160.00	156.80	159.00	6,740
04 May 18	158.00000 -2.20	160.20	157.60	160.00	4,937
03 May 18	160.20000 +5.80	162.40	155.20	155.20	9,157
02 May 18	154.39999 -5.60	161.60	152.00	160.80	14,929
30 Apr 18	160.00000 +2.00	160.60	156.60	158.60	13,704
27 Apr 18	158.00000 +2.20	159.40	155.80	155.80	15,506
26 Apr 18	155.80000 +4.20	155.80	148.60	150.00	7,552
25 Apr 18	151.60001 -1.40	155.00	143.60	151.00	27,097
24 Apr 18	153.00000 +1.40	153.20	151.00	151.20	6,874
23 Apr 18	151.60001 +0.60	153.00	151.00	152.80	2,738
20 Apr 18	151.00000 -0.80	153.00	151.00	151.00	4,191
19 Apr 18	151.80000 +3.80	155.00	147.20	147.20	19,934
18 Apr 18	148.00000 -0.40	149.40	143.00	149.00	11,105
17 Apr 18	148.39999 +3.80	149.00	144.60	145.00	9,916
16 Apr 18	144.60001 +2.20	146.00	142.20	143.80	6,801
13 Apr 18	142.39999 -2.20	145.40	142.40	143.80	3,734
12 Apr 18	144.60001 +0.00	145.80	140.80	145.60	4,869
11 Apr 18	144.60001 +5.60	148.00	143.00	143.40	23,633
10 Apr 18	139.00000 -2.60	142.80	137.60	141.80	5,939
09 Apr 18	141.60001 +0.20	143.00	139.80	142.00	3,891
06 Apr 18	141.39999 -1.00	142.60	136.60	139.80	8,788
05 Apr 18	142.39999 +9.80	144.00	136.20	137.00	21,092
04 Apr 18	132.60001 -3.40	137.00	132.60	135.40	15,203
03 Apr 18	136.00000 -0.40	136.00	133.80	135.60	3,355
29 Mar 18	136.39999 +3.20	137.40	132.60	134.00	6,447
28 Mar 18	133.20000 -3.80	138.20	133.20	136.00	6,504
27 Mar 18	137.00000 +4.00	139.40	133.20	134.80	8,745
26 Mar 18	133.00000 -1.60	134.60	131.40	132.40	3,059
23 Mar 18	134.60001 +0.20	135.40	132.00	133.00	8,515
22 Mar 18	134.39999 -0.60	135.40	131.20	134.40	10,372
21 Mar 18	135.00000 +0.00	135.40	134.00	135.00	2,712
20 Mar 18	135.00000 +0.00	136.00	133.60	135.40	7,093
19 Mar 18	135.00000 -0.20	136.00	131.60	135.40	7,997
16 Mar 18	135.20000 -3.60	139.00	135.00	137.60	8,465
15 Mar 18	138.80000 +3.80	140.00	135.00	135.80	16,784
14 Mar 18	135.00000 -0.60	136.60	133.80	135.80	6,634
13 Mar 18	135.60001 +0.60	137.40	134.20	135.80	10,819
12 Mar 18	135.00000 +9.00	135.60	127.00	130.00	24,328
09 Mar 18	126.00000 +0.80	126.00	124.20	124.60	6,456
08 Mar 18	125.20000 +0.00	126.00	123.60	124.60	3,595
07 Mar 18	125.20000 -0.80	126.20	123.00	125.20	4,808
06 Mar 18	126.00000 +1.00	128.00	124.20	125.00	6,619
05 Mar 18	125.00000 +5.00	126.80	119.80	120.80	16,270
02 Mar 18	120.00000 -6.80	126.40	114.40	120.80	42,604
01 Mar 18	126.80000 -5.60	133.40	125.20	131.00	8,539
28 Feb 18	132.39999 +1.40	133.20	129.80	131.00	6,119
27 Feb 18	131.00000 -0.60	132.20	128.40	131.60	10,642
26 Feb 18	131.60001 +0.80	133.40	130.00	131.00	7,685
23 Feb 18	130.80000 +1.80	131.20	127.40	128.80	2,631
22 Feb 18	129.00000 -1.60	130.00	126.60	129.80	3,713
21 Feb 18	130.60001 -0.40	131.20	125.40	130.80	7,844
20 Feb 18	131.00000 -2.60	133.80	128.80	133.40	5,227
19 Feb 18	133.60001 +1.00	134.20	132.00	132.40	3,888
16 Feb 18	132.60001 -1.80	134.80	132.00	133.40	7,584
15 Feb 18	134.39999 +1.00	134.40	131.40	133.20	7,621
14 Feb 18	133.39999 -0.60	135.20	129.20	133.60	7,505
13 Feb 18	134.00000 +6.20	135.80	128.40	128.40	11,350
12 Feb 18	127.80000 +2.00	130.00	126.20	126.20	4,737
09 Feb 18	125.80000 -0.80	127.20	123.60	125.00	13,296
08 Feb 18	126.60000 +0.60	128.20	125.40	126.20	6,179
07 Feb 18	126.00000 -0.40	128.60	125.60	128.60	4,023
06 Feb 18	126.40000 +2.00	127.80	117.20	119.40	19,127
05 Feb 18	124.40000 -4.60	127.00	123.20	126.00	14,469
02 Feb 18	129.00000 -1.00	129.80	128.20	129.00	5,912
01 Feb 18	130.00000 +2.00	131.80	126.40	128.00	11,574
31 Jan 18	128.00000 +2.00	130.60	123.00	126.00	16,206
30 Jan 18	126.00000 -4.00	129.80	125.20	128.40	11,727
29 Jan 18	130.00000 +1.00	131.00	127.00	128.60	10,846
26 Jan 18	129.00000 -3.60	132.80	124.60	132.80	32,546
25 Jan 18	132.60001 -1.40	133.60	129.40	133.60	12,133
24 Jan 18	134.00000 -2.40	136.20	131.20	136.00	13,824
23 Jan 18	136.39999 +4.60	137.00	130.80	133.40	11,917
22 Jan 18	131.80000 +0.20	133.20	130.60	132.00	9,696
19 Jan 18	131.60001 +1.60	132.20	128.00	129.00	21,646
18 Jan 18	130.00000 -2.40	131.40	127.60	131.20	44,220
17 Jan 18	132.39999 -2.60	135.60	132.00	135.60	11,262
16 Jan 18	135.00000 +3.40	135.00	131.80	131.80	13,295
15 Jan 18	131.60001 -7.40	139.60	130.80	138.00	34,060
12 Jan 18	139.00000 -1.00	140.60	137.00	140.00	13,624
11 Jan 18	140.00000 -2.20	142.20	140.00	142.20	9,124
10 Jan 18	142.20000 +1.20	143.00	140.00	141.00	11,096
09 Jan 18	141.00000 -0.60	143.00	140.00	140.40	16,275
08 Jan 18	141.60001 -4.20	146.80	140.20	144.80	24,557
05 Jan 18	145.80000 -1.40	146.80	142.80	146.80	19,314
04 Jan 18	147.20000 +0.00	148.00	146.60	147.40	13,955
03 Jan 18	147.20000 -1.20	148.80	147.00	147.00	6,938
02 Jan 18	148.39999 +3.05	148.40	145.80	147.20	14,468
29 Dec 17	145.35001 -1.65	147.50	142.85	145.55	6,959
28 Dec 17	147.00000 +0.35	147.50	146.10	147.00	9,956
27 Dec 17	146.64999 -0.40	147.50	144.95	146.00	9,519
22 Dec 17	147.05000 +0.05	148.10	146.00	148.10	6,150
21 Dec 17	147.00000 -0.90	149.30	145.85	147.50	16,376
20 Dec 17	147.89999 +1.90	149.90	144.95	145.00	28,718
19 Dec 17	146.00000 +6.05	147.40	139.30	139.40	25,110
18 Dec 17	139.95000 +1.65	140.30	138.30	139.80	10,844
15 Dec 17	138.30000 +2.50	139.00	135.00	135.00	11,174
14 Dec 17	135.80000 +0.60	136.60	134.55	135.85	14,443
13 Dec 17	135.20000 +0.50	135.55	133.20	135.00	9,333
12 Dec 17	134.70000 -0.50	136.10	134.70	135.05	6,109
11 Dec 17	135.20000 +0.80	136.20	133.10	135.20	8,550
08 Dec 17	134.39999 -1.30	136.55	132.75	135.30	17,252
07 Dec 17	135.70000 +5.45	136.00	129.00	130.00	27,996
06 Dec 17	130.25000 +3.35	131.50	123.95	125.05	22,127
05 Dec 17	126.90000 -3.70	130.60	126.15	130.60	40,566
04 Dec 17	130.60001 +4.60	130.95	126.50	126.90	9,552
01 Dec 17	126.00000 -3.70	129.50	125.55	129.50	9,109
30 Nov 17	129.70000 +0.35	129.90	125.00	129.20	13,924
29 Nov 17	129.35001 +0.10	130.35	128.05	129.95	9,220
28 Nov 17	129.25000 -0.20	130.95	128.40	130.00	6,142
27 Nov 17	129.45000 -0.45	131.00	128.60	130.65	9,590
24 Nov 17	129.89999 +0.10	131.45	129.40	130.45	8,605
23 Nov 17	129.80000 -0.10	130.80	129.00	130.70	6,728
22 Nov 17	129.89999 -5.05	136.10	129.70	135.30	14,097
21 Nov 17	134.95000 +0.85	136.05	133.45	134.90	8,616
20 Nov 17	134.10001 +3.50	134.65	129.55	129.85	17,950
17 Nov 17	130.60001 +1.10	132.80	127.80	130.00	10,784
16 Nov 17	129.50000 +4.85	133.60	124.05	125.25	24,108
15 Nov 17	124.65000 -1.15	125.35	123.15	125.20	8,353
14 Nov 17	125.80000 +3.15	126.85	123.00	123.00	9,596
13 Nov 17	122.65000 -4.20	128.30	121.50	127.95	19,371
10 Nov 17	126.85000 +1.85	128.40	124.55	124.55	14,324
09 Nov 17	125.00000 -4.20	129.65	125.00	129.30	15,903
08 Nov 17	129.20000 -2.50	133.15	127.50	131.70	27,694
07 Nov 17	131.70000 -5.60	138.00	130.05	137.65	20,241
06 Nov 17	137.30000 -1.50	139.80	135.55	139.80	26,097
03 Nov 17	138.80000 +4.50	138.95	134.50	135.20	36,412
02 Nov 17	134.30000 +8.20	135.80	126.60	128.00	49,127
01 Nov 17	126.10000 +1.85	126.95	124.40	125.35	24,421
30 Oct 17	124.25000 -0.25	127.70	121.50	126.95	64,819
27 Oct 17	124.50000 +2.50	126.80	121.30	121.90	42,046
26 Oct 17	122.00000 +0.75	122.30	120.10	121.25	19,331
25 Oct 17	121.25000 -0.90	123.85	119.55	122.60	49,398
24 Oct 17	122.15000 +1.40	122.85	119.50	121.00	45,782
23 Oct 17	120.75000 -8.85	128.50	119.50	128.40	120,500
20 Oct 17	129.60001 -8.25	144.25	117.20	139.75	161,877
19 Oct 17	137.85001 -5.45	144.45	137.65	143.50	36,398
18 Oct 17	143.30000 -1.20	145.50	140.00	145.40	41,607
17 Oct 17	144.50000 -13.45	157.00	144.15	157.00	80,213
16 Oct 17	157.95000 -3.00	164.00	147.10	161.50	57,332
13 Oct 17	160.95000 +1.05	161.50	158.80	159.60	15,223
12 Oct 17	159.89999 +2.40	159.90	156.80	158.35	24,510
11 Oct 17	157.50000 +4.60	159.10	152.70	152.80	31,618
10 Oct 17	152.89999 +4.15	153.00	148.95	152.70	16,601
09 Oct 17	148.75000 +3.75	151.85	147.75	151.85	37,922
06 Oct 17	145.00000 +0.00	146.20	144.10	146.20	7,174
05 Oct 17	145.00000 -2.15	147.20	143.50	147.00	13,319
04 Oct 17	147.14999 -2.25	152.80	146.00	151.65	23,169
02 Oct 17	149.39999 +0.55	151.05	147.10	149.15	15,552
29 Sep 17	148.85001 +6.00	148.85	142.00	142.20	21,626
28 Sep 17	142.85001 -1.15	144.00	140.55	143.10	19,240
27 Sep 17	144.00000 +3.80	144.85	140.90	140.90	19,736
26 Sep 17	140.20000 -0.20	141.50	139.55	140.30	15,750
25 Sep 17	140.39999 +0.50	141.55	139.45	140.00	17,368
22 Sep 17	139.89999 +7.30	139.90	131.50	131.50	55,563
21 Sep 17	132.60001 +2.60	132.60	128.40	130.05	22,282
20 Sep 17	130.00000 -0.85	130.65	128.65	129.85	9,799
19 Sep 17	130.85001 +0.60	133.10	128.05	130.05	18,706
18 Sep 17	130.25000 +3.10	131.60	126.10	127.25	10,865
15 Sep 17	127.15000 +0.15	127.90	126.35	127.40	9,349
14 Sep 17	127.00000 -0.60	127.85	125.40	127.10	5,410
13 Sep 17	127.60000 +0.45	127.80	124.90	127.00	7,827
12 Sep 17	127.15000 +5.80	129.45	121.10	121.10	29,298
11 Sep 17	121.35000 +0.00	122.00	119.10	120.00	24,381
08 Sep 17	121.35000 +0.20	121.35	119.80	121.00	5,925
07 Sep 17	121.15000 +1.45	121.65	119.00	120.65	13,664
06 Sep 17	119.70000 -0.35	121.50	118.95	121.50	6,345
05 Sep 17	120.05000 -1.00	121.85	120.00	121.50	7,165
04 Sep 17	121.05000 -0.95	121.40	119.30	121.40	14,893
01 Sep 17	122.00000 -2.50	124.80	121.45	124.65	11,057
31 Aug 17	124.50000 +2.85	124.65	120.70	122.60	13,603
30 Aug 17	121.65000 +0.40	121.85	119.60	121.85	9,451
29 Aug 17	121.25000 -2.65	123.05	116.65	123.05	18,390
28 Aug 17	123.90000 +0.35	124.50	121.95	123.80	7,407
25 Aug 17	123.55000 +0.25	124.90	122.45	123.70	9,524
24 Aug 17	123.30000 +1.60	123.70	121.50	122.05	9,719
23 Aug 17	121.70000 -0.80	125.95	121.10	123.05	16,501
22 Aug 17	122.50000 +1.25	124.85	121.15	122.50	19,192
21 Aug 17	121.25000 +1.05	122.55	119.75	121.05	7,475
18 Aug 17	120.20000 -0.50	121.45	117.70	120.00	14,613
17 Aug 17	120.70000 -4.15	124.85	120.30	124.20	18,057
16 Aug 17	124.85000 +2.10	125.00	122.95	123.85	12,800
15 Aug 17	122.75000 +0.15	123.40	121.35	122.90	12,342
14 Aug 17	122.60000 +4.85	123.95	118.60	118.95	13,723
11 Aug 17	117.75000 -1.75	119.20	116.70	117.40	15,918
10 Aug 17	119.50000 -5.15	125.15	118.70	123.85	21,162
09 Aug 17	124.65000 -4.45	129.45	123.30	129.45	26,640
08 Aug 17	129.10001 -0.25	133.00	128.25	130.90	47,570
07 Aug 17	129.35001 +7.10	131.90	120.65	121.00	77,739
04 Aug 17	122.25000 +3.10	122.90	118.65	119.45	12,861
03 Aug 17	119.15000 -0.65	120.15	117.45	118.65	13,300
02 Aug 17	119.80000 -0.75	121.50	118.65	120.90	14,499
01 Aug 17	120.55000 +4.05	121.15	116.60	116.80	15,458
31 Jul 17	116.50000 -3.50	122.50	115.80	120.70	25,080
28 Jul 17	120.00000 +0.05	124.95	117.00	120.95	23,058
27 Jul 17	119.95000 +2.95	119.95	116.55	117.90	18,972
26 Jul 17	117.00000 -1.10	119.30	116.60	118.10	16,403
25 Jul 17	118.10000 -1.85	120.50	117.45	120.50	13,258
24 Jul 17	119.95000 -0.75	120.70	118.00	120.00	21,974
21 Jul 17	120.70000 -3.65	124.70	119.00	124.50	22,759
20 Jul 17	124.35000 -0.10	126.05	122.75	125.30	16,066
19 Jul 17	124.45000 -0.35	125.75	123.85	125.50	11,671
18 Jul 17	124.80000 -2.95	128.30	124.45	128.30	12,626
17 Jul 17	127.75000 -0.75	129.00	126.00	129.00	19,317
14 Jul 17	128.50000 -4.00	133.90	127.15	133.10	40,155
13 Jul 17	132.50000 +4.00	132.50	125.30	128.05	32,834
12 Jul 17	128.50000 +1.70	129.15	125.75	127.00	33,759
11 Jul 17	126.80000 +7.80	126.80	119.40	120.35	52,022
10 Jul 17	119.00000 +3.60	119.00	116.00	116.40	21,509
07 Jul 17	115.40000 -0.20	116.30	114.45	115.40	22,645
06 Jul 17	115.60000 -3.30	119.50	113.65	118.45	42,010
05 Jul 17	118.90000 +8.45	120.50	110.90	110.90	41,578
04 Jul 17	110.45000 -3.65	114.00	109.60	113.00	26,601
03 Jul 17	114.10000 +0.60	115.50	111.75	113.15	13,248
30 Jun 17	113.50000 +2.50	115.00	109.25	110.80	17,626
29 Jun 17	111.00000 -4.35	116.65	109.00	114.75	36,764
28 Jun 17	115.35000 -2.60	116.25	112.60	115.25	27,029
27 Jun 17	117.95000 -2.05	120.20	115.80	119.90	17,996
26 Jun 17	120.00000 -0.50	121.70	118.15	121.70	12,181
23 Jun 17	120.50000 -2.10	122.85	118.95	122.00	17,108
22 Jun 17	122.60000 -0.45	123.50	121.00	123.50	9,244
21 Jun 17	123.05000 +1.00	123.60	118.90	122.40	16,288
20 Jun 17	122.05000 -0.75	124.10	122.05	123.60	6,974
19 Jun 17	122.80000 +3.00	123.55	119.55	120.90	13,392
16 Jun 17	119.80000 -2.20	124.30	118.45	121.60	29,172
15 Jun 17	122.00000 +0.60	122.50	120.20	121.50	9,115
14 Jun 17	121.40000 -4.50	124.00	119.85	124.00	28,248
13 Jun 17	125.90000 +6.00	125.90	120.05	120.05	34,913
12 Jun 17	119.90000 -7.65	124.85	118.00	124.85	30,067
09 Jun 17	127.55000 +0.55	127.55	122.50	127.40	19,572
08 Jun 17	127.00000 +1.55	127.65	125.15	125.65	5,408
07 Jun 17	125.45000 -2.30	127.70	124.75	127.70	16,442
06 Jun 17	127.75000 -3.75	132.30	124.55	130.10	31,542
02 Jun 17	131.50000 -0.95	133.90	130.80	133.20	13,438
01 Jun 17	132.45000 +0.45	132.80	128.45	132.00	27,800
31 May 17	132.00000 +5.00	132.00	125.10	127.50	34,213
30 May 17	127.00000 +5.75	127.00	120.50	122.00	28,955
29 May 17	121.25000 -6.75	128.00	119.00	128.00	51,324
26 May 17	128.00000 +7.00	128.30	121.00	121.00	66,985
25 May 17	121.00000 +1.10	121.00	119.45	120.05	15,340
24 May 17	119.90000 +2.30	119.90	116.65	117.95	25,959
23 May 17	117.60000 +0.40	118.55	116.60	118.55	21,287
22 May 17	117.20000 -0.15	119.75	112.65	118.35	48,743
19 May 17	117.35000 +13.05	117.50	108.90	109.00	76,017
18 May 17	104.30000 -0.25	104.75	103.00	103.55	15,314
17 May 17	104.55000 -3.85	107.85	102.55	107.85	16,119
16 May 17	108.40000 +2.00	109.35	106.50	106.50	29,303
15 May 17	106.40000 +0.50	107.50	105.95	106.75	17,276
12 May 17	105.90000 +1.05	106.35	102.95	104.25	13,653
11 May 17	104.85000 +1.45	105.90	102.90	102.90	19,376
10 May 17	103.40000 -0.05	103.90	102.05	102.80	11,916
09 May 17	103.45000 +0.45	103.90	101.35	102.25	20,170
08 May 17	103.00000 +0.90	103.80	102.20	102.30	20,495
05 May 17	102.10000 +0.35	102.30	100.55	101.35	15,713
04 May 17	101.75000 +2.65	103.50	98.10	99.50	43,846
03 May 17	99.10000 -3.15	101.75	99.10	101.65	23,989
02 May 17	102.25000 +1.25	102.25	101.05	101.75	16,919
28 Apr 17	101.00000 +1.40	101.00	99.10	99.10	32,137
27 Apr 17	99.60000 +2.20	99.83	96.65	97.31	25,834
26 Apr 17	97.40000 +0.76	97.79	96.10	96.64	18,484
25 Apr 17	96.64000 +4.53	96.64	91.85	92.00	41,008
24 Apr 17	92.11000 +2.64	92.68	90.30	90.39	28,475
21 Apr 17	89.47000 +3.53	89.80	87.49	87.50	28,695
20 Apr 17	85.94000 -0.24	87.41	85.54	85.80	7,701
19 Apr 17	86.18000 -0.91	86.97	86.16	86.50	4,790
18 Apr 17	87.09000 -0.62	88.00	86.53	87.74	7,259
13 Apr 17	87.71000 -0.29	88.00	87.00	87.80	3,552
12 Apr 17	88.00000 +0.50	88.00	86.38	86.53	6,120
11 Apr 17	87.50000 -0.04	88.15	83.60	88.15	12,477
10 Apr 17	87.54000 +0.44	88.08	86.50	86.50	6,358
07 Apr 17	87.10000 -0.26	87.42	86.34	87.42	3,171
06 Apr 17	87.36000 +0.02	87.91	86.50	87.04	2,129
05 Apr 17	87.34000 +0.34	88.00	86.45	87.17	8,324
04 Apr 17	87.00000 +0.48	87.34	86.40	86.40	6,157
03 Apr 17	86.52000 -1.26	87.71	86.19	87.06	7,731
31 Mar 17	87.78000 -0.12	88.15	87.31	87.50	6,792
30 Mar 17	87.90000 +0.79	87.96	86.87	87.29	6,565
29 Mar 17	87.11000 +0.11	87.33	86.56	86.80	8,938
28 Mar 17	87.00000 -0.97	88.23	87.00	87.81	8,688
27 Mar 17	87.97000 +0.15	88.00	86.79	87.00	10,557
24 Mar 17	87.82000 +0.00	87.82	86.82	87.56	6,516
23 Mar 17	87.82000 +0.32	88.55	86.68	87.20	6,742
22 Mar 17	87.50000 +0.44	87.90	86.02	86.59	12,832
21 Mar 17	87.06000 -1.44	88.50	86.84	88.08	12,871
20 Mar 17	88.50000 -0.82	89.99	87.68	89.24	10,572
17 Mar 17	89.32000 +0.30	89.32	88.51	88.86	12,080
16 Mar 17	89.02000 +0.08	90.25	88.55	89.00	15,283
15 Mar 17	88.94000 +0.19	89.40	88.35	88.98	9,185
14 Mar 17	88.75000 +1.00	89.32	88.15	88.50	27,479
13 Mar 17	87.75000 -0.05	88.87	87.75	87.80	10,358
10 Mar 17	87.80000 -0.10	88.40	87.70	87.85	8,311
09 Mar 17	87.90000 +0.00	88.30	87.69	88.01	5,659
08 Mar 17	87.90000 -0.08	88.75	87.90	88.00	7,897
07 Mar 17	87.98000 -0.02	88.60	87.90	87.99	10,613
06 Mar 17	88.00000 +0.30	88.41	87.50	87.50	11,160
03 Mar 17	87.70000 -2.00	89.42	86.06	86.20	27,106
02 Mar 17	89.70000 +0.50	90.28	88.63	89.45	15,724
01 Mar 17	89.20000 -0.10	89.99	88.96	89.99	11,973
28 Feb 17	89.30000 +0.30	89.44	88.26	89.33	7,084
27 Feb 17	89.00000 +0.12	89.20	88.14	88.77	7,020
24 Feb 17	88.88000 -2.53	91.63	87.55	91.55	27,793
23 Feb 17	91.41000 +0.41	91.75	90.46	91.16	16,155
22 Feb 17	91.00000 +0.36	91.29	90.50	90.64	14,606
21 Feb 17	90.64000 +0.97	90.80	89.41	89.41	26,428
20 Feb 17	89.67000 +1.18	90.50	88.17	88.52	18,369
17 Feb 17	88.49000 +0.19	88.57	87.50	88.30	11,426
16 Feb 17	88.30000 +1.15	88.66	87.19	87.40	12,155
15 Feb 17	87.15000 -1.48	89.00	86.76	88.62	13,229
14 Feb 17	88.63000 -0.46	88.70	87.42	88.19	12,109
13 Feb 17	89.09000 -0.51	91.73	88.22	89.00	57,709
10 Feb 17	89.60000 +3.90	89.90	85.00	85.71	28,054
09 Feb 17	85.70000 +1.40	85.70	83.90	84.83	11,753
08 Feb 17	84.30000 +2.17	85.54	81.86	82.00	19,202
07 Feb 17	82.13000 -0.57	83.47	81.00	83.00	28,638
06 Feb 17	82.70000 -1.41	84.87	82.46	84.10	17,094
03 Feb 17	84.11000 -0.84	85.22	84.00	84.95	8,354
02 Feb 17	84.95000 -0.66	86.30	84.72	85.17	9,605
01 Feb 17	85.61000 +0.80	86.39	84.60	85.00	15,538
31 Jan 17	84.81000 -1.67	86.76	83.32	84.14	25,699
30 Jan 17	86.48000 -1.52	88.86	86.48	88.86	14,489
27 Jan 17	88.00000 -1.00	89.32	88.00	89.00	12,673
26 Jan 17	89.00000 +1.00	89.32	88.14	88.56	15,969
25 Jan 17	88.00000 -0.05	89.22	87.15	88.15	13,216
24 Jan 17	88.05000 +1.98	88.32	86.26	86.66	14,892
23 Jan 17	86.07000 -0.54	87.74	85.88	86.30	14,397
20 Jan 17	86.61000 -2.89	88.80	84.50	85.50	34,903
19 Jan 17	89.50000 +0.50	89.50	88.10	89.40	17,602
18 Jan 17	89.00000 +3.00	89.00	86.00	86.64	21,979
17 Jan 17	86.00000 +0.36	86.83	85.60	85.70	16,020
16 Jan 17	85.64000 +0.98	85.64	84.06	84.49	16,943
13 Jan 17	84.66000 +0.73	84.87	83.36	83.70	9,483
12 Jan 17	83.93000 +3.33	84.50	81.35	81.80	30,050
11 Jan 17	80.60000 +1.55	81.70	79.01	79.70	11,060
10 Jan 17	79.05000 -0.05	79.85	79.05	79.85	12,565
09 Jan 17	79.10000 +0.21	79.85	78.80	79.01	13,897
06 Jan 17	78.89000 +0.79	79.19	78.00	78.12	11,553
05 Jan 17	78.10000 -0.21	78.89	77.68	78.21	12,531
04 Jan 17	78.31000 -0.87	79.95	78.31	79.95	10,102
03 Jan 17	79.18000 +1.70	79.20	77.32	77.92	11,253
02 Jan 17	77.48000 -0.27	77.85	76.74	77.00	8,774
30 Dec 16	77.75000 +1.70	77.81	76.06	76.06	13,502
29 Dec 16	76.05000 +0.06	76.83	75.50	75.50	9,924
28 Dec 16	75.99000 +0.84	76.45	74.80	75.30	13,219
27 Dec 16	75.15000 +0.40	75.50	74.84	75.38	7,031
23 Dec 16	74.75000 -0.32	75.49	74.55	75.38	6,992
22 Dec 16	75.07000 -0.28	76.00	73.67	75.15	13,728
21 Dec 16	75.35000 +2.09	75.35	73.60	73.60	13,235
20 Dec 16	73.26000 -1.59	75.37	73.26	74.64	14,683
19 Dec 16	74.85000 +0.75	75.25	73.71	73.98	18,805
16 Dec 16	74.10000 -1.30	75.09	73.84	74.92	17,964
15 Dec 16	75.40000 -0.78	76.39	75.03	75.63	27,764
14 Dec 16	76.18000 +5.88	77.76	71.25	71.25	71,520
13 Dec 16	70.30000 -0.81	71.35	69.80	71.20	19,096
12 Dec 16	71.11000 -0.76	72.46	71.00	72.10	20,968
09 Dec 16	71.87000 +0.23	72.70	70.41	71.82	20,743
08 Dec 16	71.64000 +0.95	72.14	70.30	70.71	21,353
07 Dec 16	70.69000 -1.00	72.00	70.55	72.00	19,897
06 Dec 16	71.69000 -1.01	72.27	70.32	72.00	19,671
05 Dec 16	72.70000 +4.55	73.50	68.28	68.79	39,704
02 Dec 16	68.15000 -0.05	68.75	67.99	68.10	30,743
01 Dec 16	68.20000 -0.40	68.65	67.97	68.50	24,490
30 Nov 16	68.60000 +0.86	68.69	66.42	67.00	39,456
29 Nov 16	67.74000 +1.34	67.88	66.02	66.39	27,704
28 Nov 16	66.40000 -1.13	68.59	66.00	68.05	20,684
25 Nov 16	67.53000 -0.43	68.00	65.82	68.00	28,641
24 Nov 16	67.96000 +2.31	68.23	65.36	65.99	23,636
23 Nov 16	65.65000 -2.38	68.89	65.37	68.89	31,875
22 Nov 16	68.03000 +4.97	68.52	63.50	63.65	43,075
21 Nov 16	63.06000 -0.06	63.55	60.33	63.00	68,082
18 Nov 16	63.12000 -1.28	64.90	62.97	64.49	43,468
17 Nov 16	64.40000 -1.54	66.27	64.14	65.80	37,756
16 Nov 16	65.94000 -1.57	68.12	65.94	67.63	18,563
15 Nov 16	67.51000 +0.41	68.26	66.80	66.80	19,076
14 Nov 16	67.10000 +0.60	67.56	64.18	67.11	50,324
11 Nov 16	66.50000 -1.21	68.22	66.31	67.81	24,624
10 Nov 16	67.71000 -2.14	71.57	67.10	70.80	20,237
09 Nov 16	69.85000 +0.20	70.93	66.22	67.00	37,222
08 Nov 16	69.65000 -2.91	72.73	68.61	72.73	34,575
07 Nov 16	72.56000 +4.24	72.56	69.31	70.21	30,305
04 Nov 16	68.32000 -3.18	71.51	68.27	71.24	48,841
03 Nov 16	71.50000 -1.55	72.72	70.65	72.72	28,280
02 Nov 16	73.05000 +2.60	76.00	73.00	74.00	29,016
01 Nov 16	70.45000 -2.40	73.64	70.21	73.31	37,842
31 Oct 16	72.85000 -4.14	74.62	71.23	73.63	47,839
28 Oct 16	76.99000 +4.99	76.99	70.05	72.00	39,994
27 Oct 16	72.00000 -3.66	75.25	71.10	75.25	31,986
26 Oct 16	75.66000 -1.59	78.00	75.02	78.00	25,252
25 Oct 16	77.25000 -2.94	80.20	77.25	80.20	21,031
24 Oct 16	80.19000 +0.71	80.49	77.77	80.49	22,695
21 Oct 16	79.48000 -1.59	82.76	79.10	81.31	18,783
20 Oct 16	81.07000 -0.14	81.71	80.40	81.18	6,509
19 Oct 16	81.21000 -1.48	82.80	80.67	82.46	10,464
18 Oct 16	82.69000 +2.99	83.74	80.50	80.50	25,786
17 Oct 16	79.70000 +0.86	80.77	79.38	79.88	10,802
14 Oct 16	78.84000 +1.78	79.38	77.10	77.10	16,824
13 Oct 16	77.06000 -1.32	78.31	77.06	78.06	14,220
12 Oct 16	78.38000 -2.22	80.82	78.38	80.50	13,998
11 Oct 16	80.60000 -2.18	82.36	80.13	82.30	15,429
10 Oct 16	82.78000 +0.48	83.15	81.23	82.53	10,878
07 Oct 16	82.30000 -0.65	83.76	81.23	83.76	11,196
06 Oct 16	82.95000 -0.50	83.75	82.50	83.15	7,479
05 Oct 16	83.45000 -1.00	83.88	83.02	83.50	17,235
04 Oct 16	84.45000 +0.65	84.96	82.08	83.00	46,920
30 Sep 16	83.80000 +0.68	83.80	78.50	82.61	31,501
29 Sep 16	83.12000 +0.84	85.74	82.60	82.90	20,839
28 Sep 16	82.28000 +1.30	82.89	81.05	81.05	12,606
27 Sep 16	80.98000 -1.18	82.82	80.69	82.77	18,418
26 Sep 16	82.16000 -0.08	83.10	81.56	82.04	22,669
23 Sep 16	82.24000 -1.05	83.30	82.00	83.30	9,876
22 Sep 16	83.29000 +3.44	83.30	79.90	80.42	19,962
21 Sep 16	79.85000 -0.87	81.29	79.80	80.67	14,910
20 Sep 16	80.72000 -0.15	81.42	80.51	80.90	5,563
19 Sep 16	80.87000 +0.14	81.35	80.63	81.00	10,023
16 Sep 16	80.73000 +2.18	80.73	78.15	78.47	14,044
15 Sep 16	78.55000 +0.40	79.08	78.15	78.15	19,417
14 Sep 16	78.15000 -0.23	79.34	76.34	78.99	16,211
13 Sep 16	78.38000 -0.37	79.93	78.31	78.97	17,184
12 Sep 16	78.75000 -0.52	79.56	75.24	78.20	30,765
09 Sep 16	79.27000 -4.20	82.36	78.89	82.36	28,072
08 Sep 16	83.47000 -2.53	86.00	82.56	85.48	12,313
07 Sep 16	86.00000 +1.45	86.01	84.00	84.33	20,550
06 Sep 16	84.55000 +1.41	84.96	82.84	83.30	23,727
05 Sep 16	83.14000 +1.74	83.14	81.12	81.12	24,551
02 Sep 16	81.40000 +1.75	81.57	78.60	79.98	17,834
01 Sep 16	79.65000 +0.55	79.93	77.55	79.10	29,446
31 Aug 16	79.10000 -3.00	82.20	78.50	82.20	28,929
30 Aug 16	82.10000 -0.40	83.56	81.41	82.99	14,538
29 Aug 16	82.50000 +0.60	82.87	81.07	81.58	7,682
26 Aug 16	81.90000 -0.60	82.92	81.03	82.11	31,257
25 Aug 16	82.50000 -1.26	84.49	82.50	83.50	15,330
24 Aug 16	83.76000 -0.72	84.45	83.45	84.45	14,319
23 Aug 16	84.48000 +0.48	85.52	84.12	84.19	8,647
22 Aug 16	84.00000 -2.99	87.26	84.00	87.24	14,930
19 Aug 16	86.99000 -0.11	87.74	85.51	87.21	8,581
18 Aug 16	87.10000 +3.00	88.01	84.19	84.89	14,564
17 Aug 16	84.10000 -2.00	86.25	84.01	86.00	19,382
16 Aug 16	86.10000 -0.50	88.00	83.62	85.80	32,907
15 Aug 16	86.60000 -1.99	88.70	85.77	88.70	19,125
12 Aug 16	88.59000 -0.86	89.43	87.50	89.38	8,824
11 Aug 16	89.45000 +0.15	89.62	88.52	89.42	10,839
10 Aug 16	89.30000 -1.10	90.89	88.51	90.00	9,632
09 Aug 16	90.40000 +0.85	90.89	87.69	89.40	17,836
08 Aug 16	89.55000 -0.91	91.00	88.81	91.00	16,244
05 Aug 16	90.46000 -0.81	92.41	90.09	91.50	14,344
04 Aug 16	91.27000 +1.73	92.73	89.75	91.99	14,374
03 Aug 16	89.54000 +1.24	89.86	86.61	88.52	24,746
02 Aug 16	88.30000 -4.78	92.91	86.60	92.20	90,601
01 Aug 16	93.08000 -3.92	98.42	90.60	97.50	54,761
29 Jul 16	97.00000 +0.51	97.00	95.46	96.50	14,372
28 Jul 16	96.49000 +0.59	96.50	95.18	95.20	11,503
27 Jul 16	95.90000 +1.61	95.98	93.50	94.80	21,302
26 Jul 16	94.29000 +0.38	94.95	92.59	94.30	9,929
25 Jul 16	93.91000 -0.17	95.00	93.12	94.57	9,930
22 Jul 16	94.08000 +0.68	94.90	92.30	92.80	8,234
21 Jul 16	93.40000 -1.80	95.50	92.00	95.20	13,549
20 Jul 16	95.20000 +1.21	96.14	90.99	94.07	29,199
19 Jul 16	93.99000 +4.24	94.88	89.06	89.97	32,384
18 Jul 16	89.75000 +1.36	92.23	88.47	88.50	24,231
15 Jul 16	88.39000 -0.11	88.75	84.57	87.87	22,792
14 Jul 16	88.50000 +1.40	88.50	87.11	87.70	12,178
13 Jul 16	87.10000 +0.50	88.01	85.88	86.10	13,888
12 Jul 16	86.60000 -0.40	87.78	85.36	86.71	13,875
11 Jul 16	87.00000 +1.78	87.99	86.40	86.40	9,031
08 Jul 16	85.22000 +0.52	85.73	82.70	84.40	9,577
07 Jul 16	84.70000 +1.90	85.10	83.52	83.52	7,962
06 Jul 16	82.80000 +0.80	84.34	80.76	80.86	20,843
05 Jul 16	82.00000 -2.46	84.30	80.44	84.30	24,185
04 Jul 16	84.46000 -3.01	87.69	84.02	87.38	23,142
01 Jul 16	87.47000 +1.88	87.47	85.60	85.60	16,543
30 Jun 16	85.59000 +1.87	85.88	83.50	84.40	14,548
29 Jun 16	83.72000 +2.81	84.50	82.66	82.66	11,645
28 Jun 16	80.91000 +3.79	82.09	79.31	79.85	14,390
27 Jun 16	77.12000 -5.05	83.97	76.82	82.34	33,135
24 Jun 16	82.17000 -3.00	84.47	70.20	74.23	84,196
23 Jun 16	85.17000 -1.23	86.48	83.11	85.64	25,865
22 Jun 16	86.40000 +0.18	87.76	84.17	86.70	14,648
21 Jun 16	86.22000 +0.98	89.10	85.00	85.00	27,932
20 Jun 16	85.24000 +4.44	85.24	82.72	82.72	24,716
17 Jun 16	80.80000 +1.26	82.77	79.78	82.77	12,851
16 Jun 16	79.54000 -5.36	83.30	78.60	82.63	28,187
15 Jun 16	84.90000 +5.25	85.29	80.09	80.20	34,521
14 Jun 16	79.65000 -2.16	80.97	78.11	80.97	51,296
13 Jun 16	81.81000 -4.74	82.97	79.11	81.00	39,664
10 Jun 16	86.55000 -5.95	92.50	85.30	92.50	32,499
09 Jun 16	92.50000 -0.01	93.50	90.05	93.50	22,567
08 Jun 16	92.51000 +0.64	93.29	91.90	91.90	19,020
07 Jun 16	91.87000 +3.05	93.30	88.99	88.99	27,432
06 Jun 16	88.82000 +0.62	89.44	87.44	89.44	13,025
03 Jun 16	88.20000 -1.25	89.44	87.06	89.44	16,430
02 Jun 16	89.45000 +3.11	89.91	85.45	85.45	22,833
01 Jun 16	86.34000 -0.91	87.30	82.23	86.50	21,267
31 May 16	87.25000 +0.12	87.49	85.58	86.49	49,233
30 May 16	87.13000 -0.61	88.49	86.47	88.00	15,793
27 May 16	87.74000 +2.64	87.93	84.83	85.82	16,753
26 May 16	85.10000 +0.55	85.10	83.91	85.10	14,259
25 May 16	84.55000 -0.67	85.50	83.92	84.52	18,218
24 May 16	85.22000 +0.43	85.35	83.80	85.00	20,285
23 May 16	84.79000 +2.56	85.00	82.36	82.50	31,991
20 May 16	82.23000 +2.09	82.23	78.83	79.79	32,940
19 May 16	80.14000 +1.08	80.42	77.06	80.00	10,284
18 May 16	79.06000 -0.69	80.10	78.08	78.68	30,107
17 May 16	79.75000 +0.25	80.49	77.18	80.00	19,659
13 May 16	79.50000 +1.87	80.05	76.78	78.00	38,166
12 May 16	77.63000 +0.63	78.56	75.85	75.85	19,781
11 May 16	77.00000 -1.40	78.32	75.25	77.90	24,561
10 May 16	78.40000 +0.22	79.00	75.00	78.50	25,728
09 May 16	78.18000 -0.45	79.76	78.18	79.15	36,939
06 May 16	78.63000 +1.68	81.00	76.07	77.30	54,752
05 May 16	76.95000 +0.19	76.95	75.11	75.49	12,306
04 May 16	76.76000 +5.07	77.12	72.20	72.40	49,020
03 May 16	71.69000 +0.79	72.38	70.50	71.00	34,210
02 May 16	70.90000 +1.80	71.75	69.65	69.68	26,169
29 Apr 16	69.10000 -0.03	69.69	68.09	69.69	10,654
28 Apr 16	69.13000 -0.82	69.95	67.30	69.88	17,180
27 Apr 16	69.95000 +4.75	69.95	64.53	64.91	33,678
26 Apr 16	65.20000 +4.62	65.62	60.96	61.21	27,914
25 Apr 16	60.58000 -0.33	61.66	60.58	61.26	6,892
22 Apr 16	60.91000 -2.14	62.60	60.91	62.60	9,715
21 Apr 16	63.05000 -0.03	63.39	62.17	63.39	6,883
20 Apr 16	63.08000 +0.64	63.20	61.20	62.00	24,076
19 Apr 16	62.44000 -0.58	63.49	61.80	63.30	18,709
18 Apr 16	63.02000 +0.18	64.00	61.50	61.50	15,914
15 Apr 16	62.84000 +2.84	62.91	59.10	60.95	20,130
14 Apr 16	60.00000 -0.45	61.18	60.00	60.95	9,644
13 Apr 16	60.45000 +2.45	61.12	58.28	58.39	15,898
12 Apr 16	58.00000 +0.12	58.25	56.80	57.54	17,393
11 Apr 16	57.88000 +0.18	58.60	56.63	57.50	18,395
08 Apr 16	57.70000 -0.55	59.80	57.70	58.25	18,053
07 Apr 16	58.25000 -1.27	59.74	58.25	59.02	15,743
06 Apr 16	59.52000 -0.10	60.30	58.12	59.99	14,013
05 Apr 16	59.62000 -0.98	60.23	58.10	60.00	21,338
04 Apr 16	60.60000 -0.60	62.02	60.60	61.30	16,895
01 Apr 16	61.20000 -0.44	62.00	61.12	62.00	10,154
31 Mar 16	61.64000 -0.88	62.80	61.27	62.30	8,030
30 Mar 16	62.52000 +1.52	63.10	61.09	61.61	16,024
29 Mar 16	61.00000 -1.87	63.35	60.30	63.35	12,907
24 Mar 16	62.87000 -0.67	64.40	62.44	63.50	11,719
23 Mar 16	63.54000 -1.30	65.39	63.29	64.98	14,459
22 Mar 16	64.84000 +0.06	64.84	63.50	64.75	14,270
21 Mar 16	64.78000 -0.61	66.66	64.37	64.60	11,265
18 Mar 16	65.39000 -0.06	67.59	65.01	66.49	16,643
17 Mar 16	65.45000 -0.65	69.17	65.34	67.02	21,020
16 Mar 16	66.10000 +0.27	66.50	65.45	66.09	9,219
15 Mar 16	65.83000 +0.10	66.08	63.15	64.32	21,516
14 Mar 16	65.73000 +6.18	66.00	62.50	62.50	54,794
11 Mar 16	59.55000 +1.14	59.68	58.27	59.39	19,950
10 Mar 16	58.41000 +0.91	60.84	57.60	58.53	25,568
09 Mar 16	57.50000 +0.00	59.13	57.31	58.09	11,658
08 Mar 16	57.50000 -3.06	60.00	56.90	59.80	38,232
07 Mar 16	60.56000 -0.09	61.48	59.32	61.38	14,980
04 Mar 16	60.65000 -1.64	62.40	60.32	62.40	16,151
03 Mar 16	62.29000 -0.73	63.99	61.11	63.00	16,470
02 Mar 16	63.02000 -0.99	65.20	62.64	64.30	21,380
01 Mar 16	64.01000 +2.01	64.01	61.78	62.00	24,710
29 Feb 16	62.00000 +0.20	62.40	60.00	61.74	26,903
26 Feb 16	61.80000 +3.40	62.26	58.89	59.10	27,899
25 Feb 16	58.40000 +0.71	59.94	58.10	58.59	18,386
24 Feb 16	57.69000 -1.89	60.15	57.69	60.00	19,996
23 Feb 16	59.58000 +0.08	60.31	56.00	59.14	37,931
22 Feb 16	59.50000 -1.70	60.93	58.02	60.06	32,895
19 Feb 16	61.20000 -0.75	62.00	60.72	61.89	8,456
18 Feb 16	61.95000 +0.32	63.30	61.14	61.80	25,816
17 Feb 16	61.63000 +2.18	62.00	58.60	60.00	19,543
16 Feb 16	59.45000 -3.93	63.99	58.50	63.95	39,742
15 Feb 16	63.38000 +3.48	65.77	62.80	65.00	42,294
12 Feb 16	59.90000 +4.40	59.90	55.02	57.70	41,277
11 Feb 16	55.50000 -3.67	58.36	55.05	57.04	26,697
10 Feb 16	59.17000 +5.58	60.25	55.01	55.50	53,938
09 Feb 16	53.59000 -0.81	53.80	49.60	52.00	95,697
08 Feb 16	54.40000 -8.13	60.50	54.40	60.36	56,290
05 Feb 16	62.53000 -1.47	64.35	62.42	63.78	11,275
04 Feb 16	64.00000 -0.29	67.05	61.92	65.04	19,540
03 Feb 16	64.29000 -5.06	68.18	63.80	68.00	25,676
02 Feb 16	69.35000 -0.50	69.63	68.01	68.65	7,379
01 Feb 16	69.85000 +0.08	71.49	69.00	70.70	9,795
29 Jan 16	69.77000 +0.85	70.00	68.11	69.55	10,621
28 Jan 16	68.92000 -0.86	70.34	68.60	70.00	15,879
27 Jan 16	69.78000 -0.03	70.40	69.00	70.40	12,043
26 Jan 16	69.81000 -1.65	70.94	69.01	69.27	17,133
25 Jan 16	71.46000 +2.27	72.20	69.50	70.13	36,286
22 Jan 16	69.19000 +2.60	72.00	68.95	70.50	34,303
21 Jan 16	66.59000 +2.05	69.18	65.13	65.89	40,961
20 Jan 16	64.54000 -0.36	65.75	60.00	62.55	47,089
19 Jan 16	64.90000 +10.42	65.39	57.71	58.00	75,918
18 Jan 16	54.48000 -4.32	57.34	52.10	55.55	85,259
15 Jan 16	58.80000 -9.20	68.00	56.02	67.52	134,660
14 Jan 16	68.00000 -4.21	71.14	65.32	70.55	39,301
13 Jan 16	72.21000 -0.49	75.49	72.21	75.49	21,266
12 Jan 16	72.70000 -0.98	74.38	71.32	73.24	15,262
11 Jan 16	73.68000 +0.36	74.80	71.01	73.32	19,885
08 Jan 16	73.32000 +2.27	74.99	72.00	72.09	30,557
07 Jan 16	71.05000 -6.49	74.00	69.60	74.00	43,534
06 Jan 16	77.54000 -0.81	79.20	73.66	79.20	33,739
05 Jan 16	78.35000 +2.85	79.01	77.05	78.00	22,529
04 Jan 16	75.50000 -5.00	79.09	74.00	76.00	47,958
30 Dec 15	80.50000 +2.50	81.55	78.20	78.30	37,729
29 Dec 15	78.00000 +4.10	78.16	74.49	74.49	34,470
28 Dec 15	73.90000 +3.75	74.20	70.81	71.04	29,327
23 Dec 15	70.15000 -0.81	71.00	69.53	71.00	9,727
22 Dec 15	70.96000 -1.22	72.30	70.00	72.30	9,321
21 Dec 15	72.18000 -0.82	72.99	67.52	72.70	20,252
18 Dec 15	73.00000 -0.97	74.30	71.01	73.11	23,582
17 Dec 15	73.97000 +0.57	74.94	73.00	73.91	22,491
16 Dec 15	73.40000 +1.67	73.75	71.89	71.89	18,606
15 Dec 15	71.73000 +1.66	71.97	70.21	70.35	9,872
14 Dec 15	70.07000 +0.92	72.47	69.28	69.66	15,304
11 Dec 15	69.15000 -3.04	73.49	67.52	72.00	32,879
10 Dec 15	72.19000 -2.31	75.00	71.50	75.00	13,376
09 Dec 15	74.50000 +3.20	75.06	70.10	70.95	26,762
08 Dec 15	71.30000 -4.31	72.86	68.30	72.86	82,211
07 Dec 15	75.61000 -3.03	78.31	75.11	78.00	40,137
04 Dec 15	78.64000 +0.24	78.97	77.55	78.00	16,858
03 Dec 15	78.40000 -0.60	79.00	75.00	78.81	18,721
02 Dec 15	79.00000 +0.80	79.00	77.33	78.00	19,736
01 Dec 15	78.20000 -0.78	78.88	77.26	78.85	17,770
30 Nov 15	78.98000 -0.01	78.98	77.00	78.60	29,930
27 Nov 15	78.99000 +1.39	79.00	76.81	77.49	21,894
26 Nov 15	77.60000 +0.10	77.60	75.11	77.50	21,555
25 Nov 15	77.50000 -0.44	78.89	74.30	78.89	29,166
24 Nov 15	77.94000 -1.06	79.00	74.36	78.99	36,220
23 Nov 15	79.00000 +3.17	79.00	74.55	75.89	42,418
20 Nov 15	75.83000 +0.26	76.54	74.06	75.80	23,412
19 Nov 15	75.57000 +3.06	75.90	71.90	71.90	28,660
18 Nov 15	72.51000 -0.64	74.49	69.20	73.10	30,466
17 Nov 15	73.15000 +4.65	74.26	68.09	69.35	49,524
16 Nov 15	68.50000 +3.74	69.21	62.00	62.25	40,665
13 Nov 15	64.76000 -0.73	65.89	61.11	65.00	40,025
12 Nov 15	65.49000 -0.12	67.55	63.50	65.20	26,447
11 Nov 15	65.61000 -2.82	69.99	62.17	69.40	62,992
10 Nov 15	68.43000 +4.43	69.00	63.36	64.27	62,360
09 Nov 15	64.00000 +4.00	67.00	60.66	60.66	50,973
06 Nov 15	60.00000 +2.00	60.16	57.18	57.18	30,237
05 Nov 15	58.00000 -0.30	58.51	57.01	58.50	20,474
04 Nov 15	58.30000 +0.80	58.95	56.51	57.80	37,254
03 Nov 15	57.50000 +1.50	57.50	55.72	55.72	34,396
02 Nov 15	56.00000 +0.75	56.40	50.17	55.30	57,824
30 Oct 15	55.25000 -0.08	55.38	54.66	55.38	10,961
29 Oct 15	55.33000 +0.23	55.40	54.08	54.96	17,898
28 Oct 15	55.10000 +1.56	55.30	52.50	53.22	26,759
27 Oct 15	53.54000 -1.41	55.20	52.37	55.00	24,734
26 Oct 15	54.95000 +0.45	56.57	52.21	54.02	47,233
23 Oct 15	54.50000 +4.50	55.70	48.87	49.88	64,962
22 Oct 15	50.00000 +0.01	50.00	47.20	49.90	50,720
21 Oct 15	49.99000 +3.49	49.99	46.90	46.92	62,848
20 Oct 15	46.50000 +1.62	47.81	44.27	44.89	39,092
19 Oct 15	44.88000 +1.38	44.89	43.44	43.50	17,954
16 Oct 15	43.50000 +0.40	43.58	43.10	43.10	6,141
15 Oct 15	43.10000 -0.40	43.58	42.53	43.50	8,500
14 Oct 15	43.50000 +0.54	43.55	42.30	43.00	7,401
13 Oct 15	42.96000 -0.03	43.00	42.00	42.50	11,891
12 Oct 15	42.98500 -0.67	43.90	42.56	43.70	20,026
09 Oct 15	43.65000 +0.85	43.70	42.70	43.40	13,587
08 Oct 15	42.80000 -0.70	44.00	42.32	43.99	15,243
07 Oct 15	43.50000 +1.50	44.90	42.71	43.80	28,854
06 Oct 15	42.00000 +3.51	42.00	38.60	38.70	86,745
05 Oct 15	38.49500 +0.11	38.65	38.23	38.50	11,351
02 Oct 15	38.38000 +0.13	38.60	38.22	38.50	7,213
01 Oct 15	38.25000 -0.25	38.84	38.22	38.50	22,496
30 Sep 15	38.50000 +0.63	38.70	37.86	37.86	33,120
29 Sep 15	37.87000 -2.90	39.85	36.01	39.85	36,353
28 Sep 15	40.77000 -0.22	41.99	40.26	40.99	14,491
25 Sep 15	40.99000 +1.00	40.99	40.05	40.29	13,223
24 Sep 15	39.99000 +0.11	40.35	39.33	39.87	11,874
23 Sep 15	39.88000 +0.59	39.89	39.00	39.27	14,164
22 Sep 15	39.29000 -0.08	39.37	38.13	39.37	11,069
21 Sep 15	39.37000 +1.38	39.75	38.06	38.06	18,167
18 Sep 15	37.99000 +2.91	37.99	34.99	35.85	28,713
17 Sep 15	35.08500 -0.01	35.35	34.99	35.02	6,917
16 Sep 15	35.10000 -0.51	36.15	35.03	35.73	13,430
15 Sep 15	35.60500 +0.60	36.15	35.00	35.00	15,922
14 Sep 15	35.00000 +3.51	36.06	31.60	31.68	89,828
11 Sep 15	31.48500 +0.03	31.98	31.16	31.49	13,307
10 Sep 15	31.45000 -0.43	31.99	31.05	31.99	20,765
09 Sep 15	31.88000 +0.09	32.05	31.28	32.02	17,472
08 Sep 15	31.79000 +1.07	31.79	30.70	30.70	3,321
07 Sep 15	30.72500 -0.08	31.23	30.66	31.23	1,140
04 Sep 15	30.80500 -1.24	32.05	30.48	32.04	6,166
03 Sep 15	32.05000 +0.72	32.09	31.33	32.00	6,130
02 Sep 15	31.33000 +0.19	31.88	31.31	31.72	1,319
01 Sep 15	31.14000 -0.84	31.99	31.01	31.98	6,043
31 Aug 15	31.98000 -0.02	32.38	31.98	32.00	7,723
28 Aug 15	31.99500 +0.05	32.00	31.73	31.99	4,168
27 Aug 15	31.94500 +0.63	32.49	31.64	32.00	6,959
26 Aug 15	31.31500 +0.26	32.54	30.33	30.99	16,154
25 Aug 15	31.06000 +2.66	31.50	29.19	29.40	20,663
24 Aug 15	28.40000 -1.60	28.90	27.01	28.90	42,226
21 Aug 15	30.00000 -1.01	31.30	29.20	29.70	19,527
20 Aug 15	31.01000 -1.34	32.00	30.63	32.00	15,284
19 Aug 15	32.35000 -0.20	32.54	32.01	32.54	4,253
18 Aug 15	32.55000 +0.00	32.55	32.30	32.55	4,935
17 Aug 15	32.55000 +0.53	32.69	32.05	32.05	6,226
14 Aug 15	32.02000 +0.02	32.55	31.84	32.10	6,809
13 Aug 15	32.00000 +0.81	32.21	31.49	31.50	11,287
12 Aug 15	31.19000 -1.59	32.70	30.67	32.70	33,717
11 Aug 15	32.78000 -0.92	33.79	32.70	33.79	17,008
10 Aug 15	33.70000 +0.78	33.79	33.00	33.40	9,713
07 Aug 15	32.92500 -0.03	33.26	32.53	33.06	6,943
06 Aug 15	32.95000 -0.44	33.80	32.50	32.80	15,331
05 Aug 15	33.39500 +0.10	35.00	32.81	33.50	26,072
04 Aug 15	33.30000 +0.10	33.42	33.03	33.20	6,587
03 Aug 15	33.20000 +0.00	33.50	32.40	33.20	19,418
31 Jul 15	33.20000 -0.25	33.85	32.96	33.83	8,296
30 Jul 15	33.45000 -0.53	34.10	33.00	34.05	13,656
29 Jul 15	33.98000 -0.01	34.40	33.45	34.00	16,989
28 Jul 15	33.99500 +2.10	33.99	31.50	31.50	19,379
27 Jul 15	31.89000 -1.59	33.80	31.16	33.40	18,555
24 Jul 15	33.48000 -0.10	33.88	33.00	33.85	16,403
23 Jul 15	33.58000 +1.49	33.88	32.00	32.19	25,657
22 Jul 15	32.09000 +0.69	32.50	31.31	31.42	32,133
21 Jul 15	31.40000 +1.45	31.55	30.00	30.40	10,241
20 Jul 15	29.95000 +0.51	30.80	29.44	29.44	15,706
17 Jul 15	29.44500 -0.10	29.57	29.31	29.57	7,388
16 Jul 15	29.55000 +0.05	29.55	29.49	29.50	8,780
15 Jul 15	29.50000 +0.00	29.50	29.17	29.50	5,297
14 Jul 15	29.50000 +0.00	29.50	29.17	29.17	4,846
13 Jul 15	29.50000 +0.00	29.95	28.98	29.80	26,899
10 Jul 15	29.49500 +0.00	29.70	29.34	29.50	10,897
09 Jul 15	29.50000 +2.05	29.70	27.50	27.50	11,315
08 Jul 15	27.45000 -0.55	28.06	26.99	27.97	19,093
07 Jul 15	27.99500 +1.50	28.45	26.56	26.56	15,923
06 Jul 15	26.50000 +0.50	27.45	25.57	26.00	48,135
03 Jul 15	26.00000 +0.61	26.29	25.20	25.40	22,339
02 Jul 15	25.39000 -0.16	25.58	25.35	25.58	5,033
01 Jul 15	25.54500 +0.58	25.55	25.05	25.05	10,036
30 Jun 15	24.96500 +0.18	25.08	24.52	24.80	6,029
29 Jun 15	24.78000 -0.71	24.97	23.05	24.12	13,986
26 Jun 15	25.49000 +0.11	25.49	25.16	25.49	2,410
25 Jun 15	25.38000 -0.09	25.50	24.95	25.29	3,305
24 Jun 15	25.47000 +0.14	25.50	25.00	25.50	2,498
23 Jun 15	25.33000 -0.46	25.79	24.62	25.79	10,622
22 Jun 15	25.79000 +1.69	25.93	24.94	24.94	15,102
19 Jun 15	24.10000 +2.39	24.50	21.81	21.81	22,370
18 Jun 15	21.71000 -0.17	21.90	21.59	21.90	2,114
17 Jun 15	21.88000 +0.04	22.01	21.76	21.99	3,508
16 Jun 15	21.84000 -0.91	22.56	20.91	22.56	57,755
15 Jun 15	22.75000 -1.06	23.40	22.49	23.39	9,651
12 Jun 15	23.80500 -0.27	24.45	23.80	24.45	4,272
11 Jun 15	24.08000 -0.51	24.50	24.08	24.50	3,284
10 Jun 15	24.59000 +0.54	24.59	24.05	24.35	4,685
09 Jun 15	24.05000 -1.45	25.32	23.83	24.88	19,454
08 Jun 15	25.50000 -0.60	26.00	25.50	25.57	2,706
05 Jun 15	26.10000 +0.19	26.23	25.57	26.23	960
04 Jun 15	25.90500 -0.33	26.03	25.50	26.02	5,894
03 Jun 15	26.24000 -0.01	26.25	25.85	26.01	6,847
02 Jun 15	26.25000 +0.05	26.39	25.85	26.39	5,376
01 Jun 15	26.20000 -0.09	26.33	25.85	26.33	5,034
29 May 15	26.29000 +0.33	26.47	25.85	25.99	11,167
28 May 15	25.96000 +0.16	25.97	25.50	25.84	10,378
27 May 15	25.80000 +0.28	25.88	25.65	25.88	6,720
26 May 15	25.52000 +0.22	25.99	25.51	25.69	18,443
22 May 15	25.30000 -0.09	25.38	24.99	24.99	6,891
21 May 15	25.39000 +0.43	25.39	24.91	24.98	5,027
20 May 15	24.96000 -0.43	25.38	24.82	25.38	3,675
19 May 15	25.39000 +0.64	25.43	24.75	24.80	24,472
18 May 15	24.75000 +1.80	24.99	22.98	22.98	30,931
15 May 15	22.95000 +0.22	22.95	22.65	22.70	6,023
14 May 15	22.73000 +0.73	22.73	22.38	22.49	4,039
13 May 15	22.00000 +0.11	22.49	21.62	21.62	12,340
12 May 15	21.89000 -0.21	22.00	21.89	22.00	1,274
11 May 15	22.10000 +0.22	22.10	21.61	22.00	4,752
08 May 15	21.88000 +0.75	22.00	21.00	21.13	14,372
07 May 15	21.13000 +0.03	21.17	20.84	21.05	3,541
06 May 15	21.10000 -0.07	21.32	20.98	21.23	10,877
05 May 15	21.17000 -0.15	21.32	20.59	21.32	12,320
04 May 15	21.32000 +0.32	21.36	21.10	21.36	4,352
30 Apr 15	21.00000 +0.00	21.39	20.83	21.39	4,919
29 Apr 15	21.00000 -0.58	21.50	20.67	21.50	5,718
28 Apr 15	21.58000 -1.24	22.81	21.58	22.81	6,783
27 Apr 15	22.81500 -0.17	23.00	22.60	22.95	2,553
24 Apr 15	22.99000 -0.03	23.19	22.81	23.05	4,237
23 Apr 15	23.02000 -0.53	23.50	22.70	23.50	7,908
22 Apr 15	23.55000 +0.86	23.55	22.78	23.00	5,846
21 Apr 15	22.69000 +0.16	23.69	22.35	22.69	14,714
20 Apr 15	22.53500 +0.68	22.67	21.79	21.80	4,810
17 Apr 15	21.85000 -0.95	22.50	21.60	22.50	5,926
16 Apr 15	22.80000 +0.55	22.80	21.94	22.00	5,689
15 Apr 15	22.25000 -0.16	22.85	22.00	22.00	4,189
14 Apr 15	22.40500 -0.70	23.34	21.71	23.10	8,711
13 Apr 15	23.11000 +0.91	24.25	22.00	22.18	14,956
10 Apr 15	22.20000 +0.66	22.20	21.54	21.85	9,772
09 Apr 15	21.54000 +1.04	21.80	20.48	20.85	15,225
08 Apr 15	20.50000 -0.20	20.65	20.00	20.14	6,272
07 Apr 15	20.70000 -0.28	20.85	20.11	20.85	6,520
02 Apr 15	20.98000 +0.43	21.51	20.25	20.55	13,851
01 Apr 15	20.55000 +0.91	20.75	19.64	19.64	23,455
31 Mar 15	19.63500 +0.09	19.64	19.40	19.54	12,509
30 Mar 15	19.54000 +0.14	19.54	19.25	19.44	13,609
27 Mar 15	19.40000 +0.10	19.41	19.25	19.25	4,179
26 Mar 15	19.30000 +0.05	19.40	19.01	19.01	3,072
25 Mar 15	19.25000 +0.03	19.48	19.00	19.33	5,801
24 Mar 15	19.21500 +0.92	19.49	18.30	18.30	15,969
23 Mar 15	18.30000 +0.01	18.30	18.23	18.30	6,686
20 Mar 15	18.28500 +0.17	18.30	18.15	18.15	9,760
19 Mar 15	18.11500 -0.24	18.34	18.04	18.30	6,005
18 Mar 15	18.35000 +0.31	18.35	18.04	18.04	5,447
17 Mar 15	18.04000 -0.45	18.60	17.80	18.50	11,411
16 Mar 15	18.49000 +0.05	18.79	18.40	18.69	8,741
13 Mar 15	18.44500 +0.24	18.70	18.26	18.26	12,936
12 Mar 15	18.20000 +0.22	18.30	18.00	18.09	16,878
11 Mar 15	17.98000 +0.99	18.25	16.95	16.96	39,614
10 Mar 15	16.99000 +0.59	16.99	16.25	16.25	13,676
09 Mar 15	16.40000 +0.33	16.40	16.11	16.30	9,136
06 Mar 15	16.07000 +0.28	16.36	15.79	15.79	9,497
05 Mar 15	15.79000 +0.11	15.79	15.35	15.45	6,639
04 Mar 15	15.67500 +0.15	15.68	15.33	15.49	2,697
03 Mar 15	15.53000 +0.03	15.68	15.45	15.50	3,138
02 Mar 15	15.50000 +0.24	15.50	15.25	15.28	12,206
27 Feb 15	15.26000 +0.02	15.29	15.16	15.29	2,080
26 Feb 15	15.24500 -0.04	15.25	15.15	15.25	2,007
25 Feb 15	15.28500 +0.08	15.30	15.06	15.30	12,650
24 Feb 15	15.20500 +0.18	15.30	15.03	15.03	1,976
23 Feb 15	15.02000 +0.26	15.48	14.63	14.95	14,708
20 Feb 15	14.76500 +0.57	14.85	14.20	14.23	23,704
19 Feb 15	14.20000 +0.00	14.20	14.19	14.19	2,991
18 Feb 15	14.20000 -0.05	14.20	14.00	14.10	11,123
17 Feb 15	14.24500 -0.11	14.35	14.00	14.35	4,201
16 Feb 15	14.35000 +0.25	14.38	14.31	14.31	731
13 Feb 15	14.10000 -0.31	14.51	14.06	14.51	6,676
12 Feb 15	14.41500 -0.34	14.73	14.41	14.52	4,392
11 Feb 15	14.75000 +0.25	14.82	14.60	14.79	2,656
10 Feb 15	14.50000 +0.73	14.80	13.99	13.99	5,318
09 Feb 15	13.77000 -0.38	14.32	13.77	14.30	3,598
06 Feb 15	14.15000 +0.60	14.36	13.70	13.70	6,898
05 Feb 15	13.55000 +0.00	13.75	13.55	13.75	1,791
04 Feb 15	13.55000 -0.07	13.71	13.55	13.66	4,945
03 Feb 15	13.62500 -0.07	13.70	13.60	13.70	2,502
02 Feb 15	13.70000 +0.05	13.70	13.60	13.69	1,192
30 Jan 15	13.65000 +0.15	13.65	13.51	13.51	4,471
29 Jan 15	13.50000 +0.10	13.50	13.40	13.40	5,219
28 Jan 15	13.40000 -0.10	13.50	13.31	13.50	3,101
27 Jan 15	13.50000 -0.30	13.86	13.50	13.65	5,795
26 Jan 15	13.80000 +0.10	13.80	13.70	13.70	3,138
23 Jan 15	13.70000 +0.20	13.80	13.52	13.52	1,675
22 Jan 15	13.50000 +0.10	13.60	13.31	13.31	2,854
21 Jan 15	13.40000 +0.15	13.40	13.11	13.29	7,076
20 Jan 15	13.25000 -0.05	13.25	13.19	13.25	4,235
19 Jan 15	13.29500 +0.36	13.39	13.22	13.25	15,936
16 Jan 15	12.94000 +0.18	13.00	12.81	12.90	2,514
15 Jan 15	12.75500 +0.26	13.00	12.69	12.69	6,985
14 Jan 15	12.50000 +0.10	12.52	12.40	12.40	9,709
13 Jan 15	12.39500 +0.01	12.40	12.39	12.39	104
12 Jan 15	12.39000 +0.16	12.40	12.39	12.40	199
09 Jan 15	12.23000 -0.17	12.26	12.23	12.26	1,226
07 Jan 15	12.39500 +0.00	12.40	12.22	12.36	1,278
06 Jan 15	12.39500 +0.11	12.40	12.25	12.30	565
05 Jan 15	12.29000 +0.14	12.31	12.29	12.31	1,105
30 Dec 14	12.15500 +0.01	12.35	12.15	12.27	194
29 Dec 14	12.15000 -0.17	12.32	12.11	12.32	1,880
23 Dec 14	12.32000 +0.20	12.32	12.32	12.32	320
22 Dec 14	12.11500 -0.01	12.11	12.11	12.11	250
19 Dec 14	12.12000 -0.16	12.12	12.12	12.12	516
18 Dec 14	12.28300 +0.28	12.28	12.01	12.01	163
17 Dec 14	12.00000 -0.10	12.00	12.00	12.00	742
16 Dec 14	12.10000 -0.26	12.25	12.10	12.25	1,219
15 Dec 14	12.36500 -0.04	12.69	12.36	12.50	1,745
12 Dec 14	12.40500 -0.10	12.69	12.40	12.69	453
11 Dec 14	12.50000 +0.01	12.60	12.50	12.60	488
10 Dec 14	12.49500 -0.01	12.49	12.49	12.49	213
09 Dec 14	12.50000 +0.11	12.70	12.44	12.44	1,314
08 Dec 14	12.39000 +0.39	12.39	12.10	12.10	3,058
05 Dec 14	12.00000 +0.00	12.00	12.00	12.00	358
03 Dec 14	12.00000 +0.10	12.09	12.00	12.09	890
02 Dec 14	11.90000 -0.05	11.95	11.90	11.95	1,005
01 Dec 14	11.95000 -0.05	12.00	11.95	12.00	546
28 Nov 14	12.00000 -0.18	12.17	12.00	12.17	1,174
27 Nov 14	12.18000 +0.00	12.18	12.17	12.17	329
26 Nov 14	12.18000 -0.19	12.35	12.18	12.30	866
25 Nov 14	12.37000 -0.15	12.50	12.37	12.50	307
24 Nov 14	12.51500 +0.02	12.52	12.49	12.49	678
21 Nov 14	12.49500 +0.09	12.49	12.40	12.41	1,936
20 Nov 14	12.41000 +0.12	12.41	12.25	12.25	398
19 Nov 14	12.29000 +0.15	12.40	12.19	12.19	2,450
14 Nov 14	12.14000 -0.05	12.15	12.14	12.15	312
13 Nov 14	12.19000 +0.10	12.20	12.00	12.00	397
12 Nov 14	12.09000 -0.04	12.09	11.89	11.89	2,173
11 Nov 14	12.13000 +0.00	12.14	12.13	12.14	365
10 Nov 14	12.13000 +0.22	12.13	12.13	12.13	250
07 Nov 14	11.91000 -0.09	11.99	11.91	11.99	1,011
06 Nov 14	12.00000 -0.08	12.00	12.00	12.00	528
05 Nov 14	12.08000 +0.08	12.08	11.89	11.99	1,691
04 Nov 14	12.00000 -0.01	12.00	11.99	11.99	570
03 Nov 14	12.00500 -0.49	12.50	11.92	12.50	2,996
31 Oct 14	12.50000 +0.70	12.64	12.05	12.05	4,740
30 Oct 14	11.80000 +0.10	12.05	11.80	12.01	1,825
27 Oct 14	11.70000 -0.25	11.70	11.70	11.70	31
24 Oct 14	11.95000 -0.05	11.95	11.95	11.95	1,049
23 Oct 14	12.00000 +0.23	12.00	11.98	11.98	1,226
22 Oct 14	11.77500 +0.21	11.77	11.70	11.70	1,848
20 Oct 14	11.56500 +0.16	11.56	11.30	11.31	684
17 Oct 14	11.40000 +0.38	11.56	11.00	11.00	3,613
16 Oct 14	11.02000 -0.29	11.28	11.02	11.28	1,325
15 Oct 14	11.31000 +0.61	11.39	10.75	10.75	3,393
14 Oct 14	10.70000 +0.15	10.70	10.50	10.50	1,360
13 Oct 14	10.55000 -0.12	10.55	10.54	10.54	9,750
10 Oct 14	10.67000 -0.69	11.20	10.67	11.20	4,940
09 Oct 14	11.36000 +0.23	11.36	11.35	11.35	1,202
08 Oct 14	11.12500 -0.06	11.13	10.67	11.11	4,400
07 Oct 14	11.19000 -0.31	11.51	11.19	11.50	2,890
02 Oct 14	11.49500 -0.01	11.60	11.49	11.60	390
01 Oct 14	11.50000 -0.12	11.70	11.50	11.60	541
30 Sep 14	11.62000 -0.08	11.70	11.53	11.70	281
29 Sep 14	11.70000 +0.19	11.70	11.70	11.70	420
26 Sep 14	11.50500 -0.59	11.80	11.51	11.80	3,200
25 Sep 14	12.09000 +0.00	12.09	12.09	12.09	202
24 Sep 14	12.09000 +0.04	12.09	12.00	12.00	605
23 Sep 14	12.05000 -0.05	12.05	12.05	12.05	238
22 Sep 14	12.10000 +0.00	12.10	12.10	12.10	245
19 Sep 14	12.10500 +0.30	12.10	11.80	11.80	699
18 Sep 14	11.80000 -0.20	12.00	11.80	12.00	439
17 Sep 14	12.00000 +0.12	12.18	12.00	12.18	416
16 Sep 14	11.87900 +0.00	11.90	11.88	11.90	960
15 Sep 14	11.88000 -0.12	12.00	11.84	12.00	840
12 Sep 14	12.00000 -0.20	12.25	12.00	12.25	2,000
11 Sep 14	12.20000 -0.17	12.25	12.20	12.25	1,361
10 Sep 14	12.37000 -0.03	12.40	12.37	12.40	426
09 Sep 14	12.39500 +0.04	12.40	12.35	12.35	1,326
08 Sep 14	12.36000 +0.30	12.36	12.36	12.36	160
04 Sep 14	12.06000 -0.14	12.55	12.06	12.35	2,533
03 Sep 14	12.20000 +0.10	12.20	12.20	12.20	1,000
02 Sep 14	12.10000 +0.10	12.17	12.00	12.00	1,646
01 Sep 14	12.00000 +0.00	12.00	12.00	12.00	686
29 Aug 14	12.00000 +0.00	12.00	12.00	12.00	835
28 Aug 14	12.00000 +0.00	12.02	12.00	12.00	914
27 Aug 14	12.00000 -0.01	12.00	12.00	12.00	846
26 Aug 14	12.00500 +0.01	12.06	12.01	12.06	2,844
25 Aug 14	12.00000 +0.00	12.00	12.00	12.00	819
22 Aug 14	12.00000 +0.00	12.00	12.00	12.00	992
21 Aug 14	12.00000 -0.10	12.10	12.00	12.10	1,441
20 Aug 14	12.10500 +0.07	12.10	11.56	12.10	5,845
19 Aug 14	12.03000 +0.32	12.04	12.03	12.04	900
18 Aug 14	11.70500 +0.51	11.70	11.31	11.61	5,038
15 Aug 14	11.20000 -0.90	11.81	11.20	11.81	400
14 Aug 14	12.10000 +0.20	12.10	12.00	12.00	710
13 Aug 14	11.90000 +0.51	11.90	11.39	11.39	5,708
12 Aug 14	11.39000 +0.49	11.40	10.80	10.84	8,596
11 Aug 14	10.89500 +0.20	10.99	10.80	10.85	849
08 Aug 14	10.70000 +0.00	10.70	10.66	10.66	213
07 Aug 14	10.70000 -0.05	10.70	10.66	10.66	550
06 Aug 14	10.75000 -0.72	11.03	10.74	11.02	10,491
05 Aug 14	11.47000 -0.63	11.70	11.11	11.70	7,267
04 Aug 14	12.10000 +0.61	12.16	11.70	11.72	7,025
01 Aug 14	11.49500 -1.07	12.36	10.41	12.36	5,814
31 Jul 14	12.57000 -0.45	12.89	12.57	12.76	1,445
30 Jul 14	13.02000 +0.02	13.02	12.71	12.78	1,141
29 Jul 14	13.00000 +0.10	13.00	12.90	12.90	263
28 Jul 14	12.90000 -0.20	13.10	12.90	13.00	1,268
25 Jul 14	13.10000 +0.00	13.10	13.00	13.00	240
24 Jul 14	13.10000 +0.10	13.11	13.10	13.11	880
23 Jul 14	13.00000 -0.08	13.00	12.95	12.95	401
22 Jul 14	13.08000 +0.13	13.10	13.08	13.10	393
21 Jul 14	12.95500 -0.78	13.31	12.95	13.30	3,943
18 Jul 14	13.74000 +0.17	13.74	13.60	13.60	360
17 Jul 14	13.57000 +0.02	13.71	13.57	13.71	863
16 Jul 14	13.55000 -0.23	13.80	13.55	13.80	1,430
15 Jul 14	13.78000 +1.34	13.80	12.40	12.40	9,847
14 Jul 14	12.44500 +0.13	12.44	12.29	12.29	1,280
10 Jul 14	12.31500 +0.02	12.31	12.30	12.30	1,000
09 Jul 14	12.29000 +0.29	12.29	12.29	12.29	650
08 Jul 14	12.00000 -0.25	12.01	12.00	12.00	240
07 Jul 14	12.25000 +0.05	12.25	12.08	12.20	709
03 Jul 14	12.20500 +0.20	12.20	12.00	12.00	1,200
02 Jul 14	12.00000 +0.10	12.00	12.00	12.00	85
01 Jul 14	11.90500 -0.30	12.00	11.90	12.00	1,036
26 Jun 14	12.20000 -0.12	12.20	12.20	12.20	400
25 Jun 14	12.32000 +0.33	12.32	11.95	12.02	380
24 Jun 14	11.99000 -0.27	12.05	11.99	12.05	750
23 Jun 14	12.26000 +0.05	12.26	12.26	12.26	400
20 Jun 14	12.21000 +0.00	12.21	12.21	12.21	825
19 Jun 14	12.21000 -0.29	12.30	12.21	12.30	500
18 Jun 14	12.50000 +0.16	12.50	12.49	12.49	694
17 Jun 14	12.34000 +0.33	12.75	12.27	12.35	3,263
16 Jun 14	12.01000 -0.59	12.23	12.01	12.23	2,276
13 Jun 14	12.60000 +0.11	12.74	12.40	12.74	2,395
12 Jun 14	12.49000 +0.19	12.49	12.21	12.31	1,367
11 Jun 14	12.30000 -1.00	13.24	12.12	13.24	5,285
10 Jun 14	13.30000 -0.14	14.10	13.00	13.50	6,127
09 Jun 14	13.44000 +0.54	13.44	12.90	12.90	2,859
06 Jun 14	12.89500 -0.10	13.16	12.73	12.73	1,856
05 Jun 14	13.00000 +0.10	13.00	12.62	12.90	3,181
04 Jun 14	12.90000 +0.27	12.90	12.62	12.66	1,639
03 Jun 14	12.62500 +0.10	12.63	12.50	12.50	1,705
02 Jun 14	12.52500 +0.52	12.57	12.20	12.30	2,861
30 May 14	12.00000 +0.19	12.50	12.00	12.40	19,193
29 May 14	11.81000 +0.06	11.99	11.81	11.90	2,632
28 May 14	11.75000 +0.21	11.90	11.56	11.56	2,276
27 May 14	11.54000 +0.78	11.54	10.99	10.99	4,238
26 May 14	10.76000 +0.22	10.99	10.76	10.76	2,263
23 May 14	10.54500 +0.44	10.80	10.33	10.33	5,046
21 May 14	10.10000 +0.08	10.10	10.10	10.10	1,000
19 May 14	10.02500 -0.28	10.02	10.01	10.01	134
15 May 14	10.30000 -0.05	10.30	10.00	10.05	2,170
13 May 14	10.35000 -0.13	10.48	10.35	10.35	1,199
12 May 14	10.48000 +0.28	10.49	10.20	10.45	610
09 May 14	10.20000 -0.06	10.49	10.20	10.31	1,850
08 May 14	10.26000 +0.01	10.26	10.13	10.13	1,000
07 May 14	10.25000 -0.24	10.26	10.25	10.26	2,207
06 May 14	10.49000 +0.06	10.49	10.18	10.49	3,966
05 May 14	10.42500 +1.43	10.43	9.31	9.32	10,036
02 May 14	8.99900 +0.00	9.00	8.82	9.00	2,332
30 Apr 14	9.00000 -0.01	9.01	8.82	9.01	741
29 Apr 14	9.01000 +0.01	9.01	9.01	9.01	186
28 Apr 14	9.00000 +0.00	9.00	8.86	8.86	535
24 Apr 14	9.00000 -0.10	9.00	9.00	9.00	1,369
23 Apr 14	9.10000 +0.13	9.10	9.10	9.10	223
22 Apr 14	8.97100 -0.13	9.01	8.97	8.97	1,134
17 Apr 14	9.10000 +0.27	9.10	8.95	8.95	9,090
16 Apr 14	8.83000 +0.13	8.83	8.59	8.59	1,840
15 Apr 14	8.70000 -0.03	8.88	8.70	8.88	2,053
14 Apr 14	8.72700 +0.06	8.73	8.59	8.59	1,750
11 Apr 14	8.67000 -0.33	8.82	8.67	8.82	2,057
10 Apr 14	9.00000 -0.01	9.00	9.00	9.00	210
09 Apr 14	9.01000 +0.13	9.01	9.01	9.01	40
08 Apr 14	8.88000 -0.12	8.88	8.88	8.88	40
31 Mar 14	9.00000 +0.00	9.00	9.00	9.00	2,009
24 Mar 14	9.00000 -0.24	9.05	9.00	9.05	833
18 Mar 14	9.23800 +0.14	9.24	9.06	9.06	1,425
14 Mar 14	9.10200 -0.10	9.10	9.10	9.10	900
11 Mar 14	9.20000 +0.09	9.20	9.20	9.20	25
10 Mar 14	9.10600 -0.14	9.11	9.11	9.11	500
07 Mar 14	9.25000 -0.06	9.25	9.25	9.25	250
05 Mar 14	9.31000 +0.16	9.31	9.31	9.31	100
04 Mar 14	9.15400 -0.17	9.15	9.15	9.15	515
28 Feb 14	9.32000 -0.13	9.32	9.21	9.21	1,000
26 Feb 14	9.45000 +0.25	9.45	9.36	9.36	109
25 Feb 14	9.20300 +0.19	9.55	9.00	9.00	7,779
21 Feb 14	9.01300 +0.31	9.01	9.00	9.00	2,200
20 Feb 14	8.70300 -0.10	8.70	8.70	8.70	5
19 Feb 14	8.80600 -0.27	8.81	8.81	8.81	75
18 Feb 14	9.07400 +0.29	9.07	8.65	8.65	1,316
17 Feb 14	8.78000 -0.25	8.90	8.72	8.90	4,040
14 Feb 14	9.03100 -0.07	9.03	9.02	9.02	445
12 Feb 14	9.10000 -0.07	9.10	9.10	9.10	1,922
07 Feb 14	9.17200 -0.14	9.35	9.09	9.35	920
06 Feb 14	9.31600 +0.32	9.32	9.00	9.00	1,633
05 Feb 14	9.00000 +0.00	9.00	9.00	9.00	600
03 Feb 14	9.00100 -0.28	9.23	9.00	9.20	1,820
31 Jan 14	9.28400 -0.07	9.28	9.23	9.23	6,126
30 Jan 14	9.35000 +0.00	9.40	9.30	9.40	4,947
29 Jan 14	9.35100 +0.00	9.52	9.35	9.35	36,676
28 Jan 14	9.35000 +0.00	9.35	9.35	9.35	3,649
27 Jan 14	9.35000 +0.00	9.55	9.35	9.55	565
24 Jan 14	9.35100 -0.25	9.55	9.35	9.43	3,058
23 Jan 14	9.60000 -0.17	9.65	9.60	9.65	102
21 Jan 14	9.77000 -0.02	9.77	9.77	9.77	10
20 Jan 14	9.79100 +0.09	9.79	9.65	9.65	1,150
17 Jan 14	9.70000 +0.00	9.70	9.47	9.50	2,892
16 Jan 14	9.70000 -0.56	10.20	9.50	10.19	3,531
15 Jan 14	10.25500 +0.06	10.26	9.94	9.94	78
14 Jan 14	10.20000 -0.10	10.25	9.91	10.25	1,561
13 Jan 14	10.30000 +0.00	10.30	9.84	10.19	1,140
10 Jan 14	10.30000 +0.58	10.30	10.30	10.30	691
09 Jan 14	9.72000 -0.11	10.01	9.72	9.90	981
08 Jan 14	9.83200 +0.24	9.83	9.83	9.83	31
07 Jan 14	9.59400 +0.19	9.59	9.59	9.59	1,100
06 Jan 14	9.40000 +0.10	9.40	9.40	9.40	10
03 Jan 14	9.30000 -0.35	9.61	9.30	9.60	5,100
30 Dec 13	9.65100 -0.03	9.65	9.65	9.65	50
27 Dec 13	9.68100 -0.12	9.70	9.68	9.70	1,090
23 Dec 13	9.80000 +0.00	9.90	9.80	9.90	1,495
20 Dec 13	9.80000 -0.20	10.00	9.80	10.00	968
19 Dec 13	10.00000 +0.20	10.00	10.00	10.00	300
16 Dec 13	9.80000 +0.06	9.80	9.80	9.80	1,400
13 Dec 13	9.74000 -0.12	9.80	9.74	9.80	1,800
12 Dec 13	9.86000 -0.14	9.90	9.86	9.90	1,060
11 Dec 13	10.00000 +0.00	10.00	10.00	10.00	500
09 Dec 13	10.00000 +0.00	10.00	10.00	10.00	4,175
06 Dec 13	10.00000 +0.10	10.00	10.00	10.00	1,000
05 Dec 13	9.90000 -0.06	9.90	9.90	9.90	1,000
04 Dec 13	9.96000 -0.05	9.96	9.96	9.96	480
03 Dec 13	10.00500 -0.19	10.15	10.01	10.15	300
02 Dec 13	10.20000 +0.15	10.28	10.00	10.27	2,073
29 Nov 13	10.04500 +0.05	10.05	10.05	10.05	446
28 Nov 13	10.00000 -0.03	10.00	10.00	10.00	1,000
26 Nov 13	10.03500 +0.05	10.27	10.03	10.27	2,085
25 Nov 13	9.98500 -0.31	9.98	9.98	9.98	20
22 Nov 13	10.29500 +0.20	10.30	10.30	10.30	110
21 Nov 13	10.09500 -0.05	10.10	9.95	10.00	337
20 Nov 13	10.15000 -0.25	10.15	10.15	10.15	1,000
19 Nov 13	10.39500 -0.06	10.40	10.30	10.40	1,285
18 Nov 13	10.46000 +0.47	10.64	9.90	9.90	4,939
15 Nov 13	9.99000 +0.38	9.99	9.75	9.81	5,193
14 Nov 13	9.61000 -0.20	9.64	9.60	9.60	350
12 Nov 13	9.81000 +0.01	9.81	9.70	9.80	1,240
11 Nov 13	9.80000 +0.08	9.80	9.79	9.80	2,560
08 Nov 13	9.72000 +0.37	9.72	9.53	9.53	5,866
07 Nov 13	9.35000 -0.13	9.52	9.31	9.31	3,209
05 Nov 13	9.47500 -0.41	9.85	9.48	9.69	4,703
04 Nov 13	9.89000 +0.87	10.00	9.40	9.40	10,369
01 Nov 13	9.01800 +0.17	9.02	8.85	8.85	2,984
31 Oct 13	8.85000 -0.03	8.85	8.85	8.85	16
30 Oct 13	8.88500 -0.09	8.89	8.89	8.89	300
29 Oct 13	8.97000 +0.47	8.97	8.60	8.60	1,499
28 Oct 13	8.50000 +0.08	8.50	8.50	8.50	50
25 Oct 13	8.42000 +0.12	8.42	8.23	8.35	4,518
22 Oct 13	8.30000 +0.16	8.30	8.28	8.28	150
21 Oct 13	8.13600 +0.00	8.23	8.14	8.23	700
17 Oct 13	8.14000 +0.04	8.14	8.11	8.11	584
14 Oct 13	8.09900 +0.00	8.10	8.10	8.10	1,930
11 Oct 13	8.10000 -0.08	8.18	8.10	8.18	277
10 Oct 13	8.18000 +0.07	8.18	8.18	8.18	909
08 Oct 13	8.11500 -0.23	8.12	8.11	8.12	800
07 Oct 13	8.34500 +0.20	8.39	8.11	8.39	2,109
04 Oct 13	8.14600 +0.15	8.15	8.15	8.15	440
01 Oct 13	8.00000 -0.12	8.00	8.00	8.00	100
30 Sep 13	8.12000 -0.27	8.12	8.10	8.10	1,560
26 Sep 13	8.39000 +0.39	8.39	8.18	8.18	1,205
23 Sep 13	8.00000 -0.39	8.20	8.00	8.20	3,400
20 Sep 13	8.39000 +0.19	8.39	8.39	8.39	70
17 Sep 13	8.20100 +0.00	8.20	8.20	8.20	2,342
16 Sep 13	8.20200 -0.11	8.30	8.20	8.30	2,503
13 Sep 13	8.31000 +0.00	8.31	8.31	8.31	1,400
10 Sep 13	8.31000 +0.21	8.31	8.25	8.25	2,050
09 Sep 13	8.10000 +0.13	8.25	8.10	8.22	4,593
06 Sep 13	7.97000 -0.28	7.97	7.97	7.97	1,400
05 Sep 13	8.25000 +0.04	8.25	8.25	8.25	1,658
04 Sep 13	8.20700 +0.27	8.21	8.21	8.21	500
03 Sep 13	7.93300 -0.14	8.08	7.93	8.08	500
02 Sep 13	8.07300 -0.01	8.07	8.00	8.00	645
30 Aug 13	8.08200 +0.08	8.08	8.08	8.08	100
29 Aug 13	8.00000 +0.00	8.10	8.00	8.00	100
27 Aug 13	8.00000 +0.00	8.00	8.00	8.00	114
26 Aug 13	8.00000 -0.20	8.02	8.00	8.02	2,805
23 Aug 13	8.20000 +0.15	8.20	8.20	8.20	900
22 Aug 13	8.05000 +0.04	8.05	8.04	8.04	839
16 Aug 13	8.01000 -0.14	8.01	8.01	8.01	500
13 Aug 13	8.15000 -0.05	8.15	8.08	8.13	5,522
12 Aug 13	8.20000 +0.00	8.35	8.20	8.35	3,200
07 Aug 13	8.20000 -0.05	8.20	8.10	8.19	2,336
06 Aug 13	8.25000 -0.25	8.25	8.25	8.25	325
05 Aug 13	8.50000 +0.00	8.50	8.50	8.50	345
02 Aug 13	8.50000 -0.12	8.50	8.50	8.50	6,327
01 Aug 13	8.62000 +0.20	8.62	8.62	8.62	3,891
31 Jul 13	8.42000 +0.02	8.50	8.42	8.50	2,650
30 Jul 13	8.40000 -0.10	8.60	8.40	8.59	6,844
29 Jul 13	8.50000 +0.27	8.50	8.49	8.49	1,864
26 Jul 13	8.23000 +0.18	8.49	8.21	8.21	2,700
25 Jul 13	8.05300 -0.25	8.15	8.05	8.15	200
24 Jul 13	8.30000 +0.30	8.30	8.22	8.22	2,075
23 Jul 13	8.00000 +0.08	8.00	7.85	7.85	10,511
22 Jul 13	7.92000 -0.22	8.20	7.92	8.20	1,895
19 Jul 13	8.14000 +0.13	8.14	8.11	8.11	373
17 Jul 13	8.01000 +0.32	8.01	8.01	8.01	551
16 Jul 13	7.69100 +0.05	7.90	7.59	7.59	2,540
15 Jul 13	7.63900 -0.16	7.64	7.64	7.64	94
11 Jul 13	7.80000 +0.58	7.80	7.22	7.45	22,196
10 Jul 13	7.22000 -0.08	7.22	7.22	7.22	30
02 Jul 13	7.30000 +0.20	7.30	7.30	7.30	600
26 Jun 13	7.10200 -0.10	7.10	7.10	7.10	600
24 Jun 13	7.20000 -0.27	7.20	7.20	7.20	80
21 Jun 13	7.47000 +0.00	7.47	7.47	7.47	6
20 Jun 13	7.47000 +0.10	7.47	7.10	7.10	4,020
19 Jun 13	7.37300 +0.24	7.37	7.37	7.37	133
17 Jun 13	7.13100 -0.34	7.15	7.13	7.15	600
14 Jun 13	7.47000 +0.00	7.47	7.47	7.47	20
11 Jun 13	7.47000 -0.01	7.47	7.46	7.46	2,000
10 Jun 13	7.48000 +0.06	7.48	7.48	7.48	131
07 Jun 13	7.42000 +0.02	7.42	7.42	7.42	60
06 Jun 13	7.40000 +0.25	7.40	7.40	7.40	245
05 Jun 13	7.15000 -0.09	7.15	7.15	7.15	1,000
04 Jun 13	7.24000 -0.26	7.24	7.04	7.04	60
03 Jun 13	7.49900 +0.12	7.50	7.15	7.15	5,000
30 May 13	7.37900 +0.10	7.38	7.15	7.15	145
28 May 13	7.28000 -0.12	7.28	7.28	7.28	45
24 May 13	7.39700 +0.24	7.40	7.13	7.13	100
22 May 13	7.16000 -0.34	7.16	7.16	7.16	100
21 May 13	7.50000 +0.13	7.50	7.20	7.45	8,305
20 May 13	7.37000 +0.10	7.37	7.21	7.21	200
17 May 13	7.27000 +0.12	7.27	7.27	7.27	1,300
15 May 13	7.15000 +0.00	7.15	7.15	7.15	750
14 May 13	7.15000 +0.00	7.15	7.15	7.15	31
13 May 13	7.15000 -0.06	7.40	6.97	7.40	6,641
10 May 13	7.20900 -0.29	7.22	7.07	7.22	1,535
07 May 13	7.49800 -0.01	7.98	7.50	7.98	2,416
06 May 13	7.51000 -0.24	7.51	7.51	7.51	75
03 May 13	7.75000 +0.24	7.75	7.75	7.75	200
02 May 13	7.51000 +0.00	7.51	7.51	7.51	70
30 Apr 13	7.51000 +0.01	7.51	7.51	7.51	500
26 Apr 13	7.50000 -0.04	7.50	7.50	7.50	30
25 Apr 13	7.54000 -0.39	7.60	7.54	7.60	495
23 Apr 13	7.93100 +0.22	7.98	7.60	7.71	3,545
22 Apr 13	7.71100 -0.29	7.71	7.71	7.71	36
16 Apr 13	8.00000 +0.00	8.00	8.00	8.00	50
15 Apr 13	7.99900 +0.25	8.00	8.00	8.00	300
12 Apr 13	7.75000 -0.06	7.81	7.75	7.81	1,000
11 Apr 13	7.81000 -0.03	7.90	7.81	7.90	400
10 Apr 13	7.84400 +0.03	7.84	7.84	7.84	150
09 Apr 13	7.81000 +0.00	7.81	7.81	7.81	167
08 Apr 13	7.81100 -0.19	8.00	7.81	7.81	390
05 Apr 13	8.00000 -0.14	8.00	7.85	7.85	189
03 Apr 13	8.14400 +0.14	8.14	7.88	7.88	350
02 Apr 13	8.00000 -0.30	8.00	8.00	8.00	1,300
28 Mar 13	8.30000 +0.00	8.40	8.30	8.40	100
26 Mar 13	8.30000 +0.03	8.40	7.92	8.00	931
25 Mar 13	8.26700 +0.22	8.27	8.27	8.27	96
22 Mar 13	8.05000 -0.15	8.05	8.05	8.05	200
21 Mar 13	8.19700 +0.10	8.20	8.20	8.20	197
18 Mar 13	8.10000 +0.00	8.10	8.10	8.10	453
15 Mar 13	8.10000 -0.26	8.40	8.10	8.30	651
14 Mar 13	8.36300 -0.01	8.36	8.36	8.36	97
13 Mar 13	8.36900 +0.02	8.37	8.10	8.10	196
12 Mar 13	8.35200 -0.07	8.35	8.35	8.35	300
11 Mar 13	8.42400 +0.06	8.42	8.20	8.36	1,512
07 Mar 13	8.36000 -0.06	8.36	8.36	8.36	519
06 Mar 13	8.42300 +0.07	8.42	8.42	8.42	569
05 Mar 13	8.35100 +0.15	8.35	8.35	8.35	500
04 Mar 13	8.20000 +0.00	8.20	8.20	8.20	462
01 Mar 13	8.20100 -0.30	8.50	8.20	8.50	2,300
28 Feb 13	8.49800 +0.15	8.50	8.40	8.40	2,224
25 Feb 13	8.35100 +0.05	8.35	8.35	8.35	1,700
22 Feb 13	8.29800 -0.05	8.30	8.30	8.30	20
20 Feb 13	8.35000 +0.24	8.35	8.35	8.35	26
19 Feb 13	8.11000 +0.00	8.11	8.11	8.11	897
18 Feb 13	8.11000 -0.34	8.11	8.11	8.11	100
15 Feb 13	8.45400 -0.04	8.45	8.24	8.24	15
13 Feb 13	8.49600 +0.00	8.50	8.50	8.50	10
12 Feb 13	8.49600 +0.05	8.50	8.50	8.50	10
11 Feb 13	8.44500 -0.05	8.44	8.24	8.24	2,124
08 Feb 13	8.49000 +0.00	8.49	8.24	8.24	344
06 Feb 13	8.48800 +0.00	8.49	8.24	8.24	85
05 Feb 13	8.49000 +0.25	8.49	8.49	8.49	20
01 Feb 13	8.24200 -0.24	8.24	8.24	8.24	31
31 Jan 13	8.47800 -0.01	8.48	8.24	8.24	40
29 Jan 13	8.48800 +0.00	8.49	8.24	8.24	120
28 Jan 13	8.49000 +0.29	8.49	8.49	8.49	1,000
25 Jan 13	8.20000 -0.19	8.40	8.11	8.11	1,010
22 Jan 13	8.39100 +0.09	8.39	8.39	8.39	4
21 Jan 13	8.30000 +0.19	8.30	8.11	8.11	850
18 Jan 13	8.11100 -0.19	8.11	8.11	8.11	920
16 Jan 13	8.30000 +0.19	8.30	8.30	8.30	25
15 Jan 13	8.11000 -0.34	8.30	8.11	8.15	55
14 Jan 13	8.45000 +0.00	8.45	8.45	8.45	100
11 Jan 13	8.45000 +0.16	8.50	8.40	8.40	1,420
09 Jan 13	8.29000 +0.19	8.29	8.29	8.29	350
08 Jan 13	8.10000 +0.00	8.10	8.10	8.10	350
07 Jan 13	8.10000 +0.12	8.10	8.03	8.03	1,250
03 Jan 13	7.98200 -0.02	8.20	7.87	8.00	1,836
02 Jan 13	8.00000 -0.50	8.00	8.00	8.00	36
28 Dec 12	8.50000 +0.51	8.50	8.17	8.17	210
27 Dec 12	7.98800 -0.51	8.10	7.99	8.10	200
21 Dec 12	8.50000 +0.00	8.50	8.19	8.50	376
20 Dec 12	8.49700 +0.09	8.50	8.50	8.50	45
19 Dec 12	8.40200 +0.29	8.40	8.40	8.40	250
18 Dec 12	8.10800 -0.19	8.11	8.05	8.05	250
17 Dec 12	8.30000 +0.15	8.30	8.30	8.30	100
11 Dec 12	8.15000 +0.15	8.15	8.15	8.15	1,000
10 Dec 12	8.00000 +0.10	8.00	8.00	8.00	1,591
07 Dec 12	7.90000 +0.15	8.00	7.75	7.75	1,098
06 Dec 12	7.75000 +0.00	7.75	7.75	7.75	591
05 Dec 12	7.75000 +0.15	7.75	7.75	7.75	4,700
04 Dec 12	7.60000 -0.15	7.60	7.60	7.60	792
30 Nov 12	7.75000 +0.03	7.75	7.75	7.75	1,001
29 Nov 12	7.72000 +0.00	7.72	7.72	7.72	300
28 Nov 12	7.71900 -0.03	7.72	7.72	7.72	1,532
26 Nov 12	7.75000 +0.03	7.75	7.44	7.72	286
23 Nov 12	7.71800 -0.33	8.00	7.70	7.80	3,190
21 Nov 12	8.05000 +0.25	8.05	7.80	7.80	30
20 Nov 12	7.80100 -0.21	7.80	7.80	7.80	8
19 Nov 12	8.01100 +0.00	8.01	8.01	8.01	890
16 Nov 12	8.01100 -0.19	8.50	8.01	8.50	230
15 Nov 12	8.20000 -0.30	8.20	8.20	8.20	1,305
14 Nov 12	8.50000 +0.00	8.50	8.25	8.33	120
13 Nov 12	8.50000 +0.17	8.50	8.33	8.33	407
12 Nov 12	8.33000 -0.37	8.50	8.33	8.50	759
09 Nov 12	8.70300 +0.20	8.70	8.70	8.70	5
08 Nov 12	8.50000 -0.05	8.70	8.50	8.70	1,255
07 Nov 12	8.55000 +0.00	8.55	8.50	8.50	3,182
06 Nov 12	8.55000 -0.15	8.75	8.55	8.70	5,402
05 Nov 12	8.70000 -0.60	9.22	8.70	9.22	14,876
02 Nov 12	9.30000 -0.20	9.30	8.95	8.95	400
31 Oct 12	9.49900 -0.10	9.50	9.16	9.16	300
29 Oct 12	9.59500 +0.35	9.60	9.00	9.00	3,800
26 Oct 12	9.25000 +0.20	9.25	9.25	9.25	1,308
25 Oct 12	9.05000 +0.00	9.05	9.05	9.05	1,824
24 Oct 12	9.05000 -0.65	9.35	9.05	9.35	4,499
22 Oct 12	9.70000 +0.02	10.00	9.70	9.84	3,880
19 Oct 12	9.68400 -0.03	9.68	9.55	9.55	2,736
18 Oct 12	9.71900 +0.99	10.00	8.87	8.87	4,717
17 Oct 12	8.73100 +0.12	8.82	8.61	8.76	5,375
16 Oct 12	8.61000 +0.25	8.72	8.50	8.50	7,279
15 Oct 12	8.36100 -0.04	8.54	8.30	8.50	3,248
12 Oct 12	8.40000 -0.70	9.00	8.21	8.21	5,141
11 Oct 12	9.10300 +0.49	9.10	8.48	8.70	20,482
10 Oct 12	8.61000 -0.19	8.61	8.61	8.61	103
09 Oct 12	8.80000 -0.40	8.87	8.77	8.87	7,200
08 Oct 12	9.20200 +0.25	9.20	9.15	9.15	300
05 Oct 12	8.95000 -0.15	9.07	8.95	9.07	9,250
04 Oct 12	9.10000 -0.48	9.25	9.10	9.25	1,500
02 Oct 12	9.58000 +0.00	9.58	9.58	9.58	200
01 Oct 12	9.58000 +0.28	9.58	9.25	9.25	257
28 Sep 12	9.30000 +0.00	9.30	9.30	9.30	1,000
27 Sep 12	9.30000 -0.30	9.60	9.30	9.60	730
26 Sep 12	9.60000 +0.00	9.60	9.35	9.60	620
25 Sep 12	9.60000 +0.61	9.60	9.50	9.50	803
24 Sep 12	8.99400 -0.42	9.12	8.99	9.12	300
21 Sep 12	9.41000 +0.41	9.41	9.10	9.20	435
20 Sep 12	9.00000 -0.10	9.00	9.00	9.00	150
18 Sep 12	9.10000 +0.00	9.10	9.10	9.10	500
17 Sep 12	9.10000 -0.20	9.10	9.10	9.10	1,200
14 Sep 12	9.30000 +0.17	9.35	9.15	9.15	2,788
13 Sep 12	9.13100 +0.78	9.13	8.40	8.40	6,550
12 Sep 12	8.35000 +0.16	8.47	8.35	8.47	1,509
11 Sep 12	8.18700 -0.06	8.19	8.10	8.10	300
10 Sep 12	8.24800 -0.40	8.37	8.25	8.35	3,096
07 Sep 12	8.65200 +0.15	8.65	8.60	8.60	1,030
06 Sep 12	8.50000 +0.15	8.50	8.15	8.15	3,000
05 Sep 12	8.35100 +0.05	8.35	8.35	8.35	300
04 Sep 12	8.30000 -0.52	8.30	8.30	8.30	100
31 Aug 12	8.82500 +0.63	8.82	8.82	8.82	44
30 Aug 12	8.20000 -0.40	8.20	8.20	8.20	60
29 Aug 12	8.60000 +0.09	8.82	8.55	8.82	250
28 Aug 12	8.50800 +0.07	8.82	8.50	8.50	200
27 Aug 12	8.44200 +0.07	8.44	8.37	8.37	381
23 Aug 12	8.36800 -0.14	8.37	8.19	8.19	1,351
22 Aug 12	8.50700 +0.01	8.81	8.51	8.81	20
21 Aug 12	8.50000 +0.00	8.50	8.01	8.50	4,608
20 Aug 12	8.49700 +0.00	8.50	8.19	8.20	1,310
17 Aug 12	8.50000 -0.13	8.50	8.32	8.40	1,215
16 Aug 12	8.63000 +0.13	8.70	8.22	8.50	31
15 Aug 12	8.50000 -0.20	8.60	8.30	8.39	1,862
14 Aug 12	8.70000 -0.10	8.82	8.51	8.82	2,907
13 Aug 12	8.80000 +0.20	9.00	8.39	8.90	1,340
10 Aug 12	8.60000 -0.30	8.90	8.35	8.90	4,400
09 Aug 12	8.90000 -0.20	9.10	8.90	9.10	1,105
08 Aug 12	9.10000 +0.00	9.11	9.10	9.10	740
07 Aug 12	9.10000 +0.00	9.30	9.10	9.15	4,516
06 Aug 12	9.10000 +0.00	9.15	8.90	8.95	1,300
03 Aug 12	9.10000 +0.08	9.20	8.90	8.90	4,048
02 Aug 12	9.02000 +0.17	9.02	8.69	8.69	26
01 Aug 12	8.85000 -0.05	9.00	8.85	9.00	2,700
31 Jul 12	8.90000 -0.30	9.20	8.90	9.20	1,550
30 Jul 12	9.19900 +0.00	9.20	9.20	9.20	1,858
27 Jul 12	9.19900 +0.00	9.20	9.19	9.20	2,590
26 Jul 12	9.19900 +0.00	9.20	9.20	9.20	2,156
25 Jul 12	9.20000 +0.01	9.20	9.19	9.20	1,024
24 Jul 12	9.19500 +0.09	9.20	8.90	9.20	1,254
23 Jul 12	9.10000 -0.35	9.25	9.10	9.20	3,109
20 Jul 12	9.45000 -0.02	9.47	9.20	9.47	2,046
19 Jul 12	9.46900 -0.01	9.47	9.47	9.47	1,500
18 Jul 12	9.48000 +0.04	9.48	9.35	9.44	2,720
17 Jul 12	9.43700 -0.03	9.47	9.44	9.46	1,623
16 Jul 12	9.46800 -0.02	9.47	9.47	9.47	1,000
13 Jul 12	9.48800 +0.00	9.49	9.49	9.49	1,000
12 Jul 12	9.49000 +0.11	9.50	9.38	9.38	2,742
11 Jul 12	9.38000 -0.12	9.38	9.10	9.10	1,130
10 Jul 12	9.49800 +0.50	9.50	9.38	9.38	2,020
09 Jul 12	9.00000 -0.58	9.85	9.00	9.85	700
06 Jul 12	9.58000 -0.42	10.15	8.95	10.15	6,828
05 Jul 12	10.00000 -0.35	10.13	10.00	10.13	2,000
04 Jul 12	10.35000 +0.25	10.36	10.35	10.36	1,272
03 Jul 12	10.10000 -0.02	10.10	9.90	9.90	2,550
02 Jul 12	10.12000 -0.03	10.14	9.77	9.90	1,482
29 Jun 12	10.15000 +0.00	10.50	10.10	10.10	4,542
28 Jun 12	10.15000 +0.00	10.15	9.95	10.15	2,300
27 Jun 12	10.14500 +0.09	10.15	10.00	10.07	1,820
26 Jun 12	10.06000 +0.36	10.06	10.05	10.05	1,996
25 Jun 12	9.70100 -0.30	10.40	9.70	9.90	3,676
22 Jun 12	9.99900 -0.11	10.00	10.00	10.00	1,000
21 Jun 12	10.11000 -0.24	10.35	9.83	10.35	4,610
20 Jun 12	10.35000 +0.15	10.35	10.10	10.20	7,751
19 Jun 12	10.20000 -0.30	10.50	10.20	10.50	1,960
18 Jun 12	10.50000 +0.31	10.50	10.15	10.15	1,875
15 Jun 12	10.19000 -0.41	10.60	10.19	10.60	2,321
14 Jun 12	10.60000 -0.28	10.89	10.60	10.89	1,861
13 Jun 12	10.88500 -0.02	10.90	10.89	10.90	1,407
12 Jun 12	10.90500 +0.26	11.00	10.78	11.00	4,633
11 Jun 12	10.65000 +0.15	10.81	10.65	10.81	2,300
08 Jun 12	10.50000 +0.00	10.81	10.50	10.50	344
07 Jun 12	10.50000 -0.02	10.53	10.50	10.53	1,800
06 Jun 12	10.52500 -0.05	10.52	10.52	10.52	1,060
05 Jun 12	10.57000 -0.33	10.90	10.57	10.90	2,263
04 Jun 12	10.90000 -0.80	11.36	10.52	11.36	4,312
01 Jun 12	11.70000 +0.01	11.74	11.68	11.69	6,233
31 May 12	11.69000 +0.07	11.75	11.47	11.75	3,500
30 May 12	11.61500 -0.53	12.15	11.61	12.00	6,381
29 May 12	12.14500 +0.25	12.15	11.85	11.90	4,902
28 May 12	11.90000 +0.00	11.90	11.70	11.70	2,780
25 May 12	11.90000 +1.31	11.90	10.65	10.65	21,880
24 May 12	10.58500 +0.51	10.59	10.00	10.15	23,775
23 May 12	10.08000 +0.00	10.08	10.06	10.06	1,654
22 May 12	10.08000 -0.06	10.10	9.80	9.80	2,660
21 May 12	10.14000 -0.01	10.14	10.14	10.14	1,000
18 May 12	10.15000 -0.09	10.23	9.88	10.23	2,320
17 May 12	10.23500 -0.01	10.23	10.00	10.00	1,032
16 May 12	10.24500 -0.02	10.26	9.91	10.26	1,106
15 May 12	10.26000 +0.26	10.45	10.00	10.45	1,836
14 May 12	10.00000 -0.31	10.50	10.00	10.50	3,220
11 May 12	10.30500 -0.19	10.70	10.31	10.60	4,165
10 May 12	10.50000 +0.00	10.84	10.50	10.84	2,200
09 May 12	10.50000 -0.20	10.70	10.50	10.70	1,390
08 May 12	10.70000 -0.05	10.85	10.50	10.85	4,110
07 May 12	10.75000 +0.00	10.88	10.52	10.88	2,263
04 May 12	10.75000 -0.44	11.00	10.75	11.00	2,000
03 May 12	11.19000 -0.15	11.26	11.19	11.26	962
02 May 12	11.34000 +0.35	11.34	10.65	10.90	10,560
30 Apr 12	10.99500 +0.19	11.00	10.89	10.89	961
27 Apr 12	10.80000 +0.00	10.90	10.51	10.70	2,231
26 Apr 12	10.80000 -0.65	11.08	10.80	11.08	3,795
25 Apr 12	11.45000 +0.94	11.45	10.74	10.74	9,050
24 Apr 12	10.50500 +0.31	10.51	10.10	10.10	4,471
23 Apr 12	10.20000 +0.17	10.20	10.00	10.00	8,007
20 Apr 12	10.03000 -0.22	10.25	10.03	10.25	1,607
19 Apr 12	10.25000 +0.36	10.25	9.89	9.91	10,084
18 Apr 12	9.89000 +0.27	9.89	9.80	9.80	2,170
17 Apr 12	9.62000 +0.32	9.62	9.30	9.30	10,184
16 Apr 12	9.29900 -0.06	9.30	9.06	9.30	1,070
13 Apr 12	9.36000 +0.13	9.36	9.36	9.36	340
12 Apr 12	9.23000 +0.00	9.23	9.23	9.23	717
11 Apr 12	9.23400 +0.48	9.23	8.80	8.80	1,823
10 Apr 12	8.75000 +0.10	8.85	8.70	8.70	711
05 Apr 12	8.65100 +0.03	8.65	8.65	8.65	210
04 Apr 12	8.62000 +0.02	8.62	8.56	8.56	543
03 Apr 12	8.60000 -0.25	8.85	8.60	8.85	1,342
02 Apr 12	8.85000 +0.65	8.85	8.25	8.30	26,161
30 Mar 12	8.20000 -0.02	8.26	8.20	8.25	5,485
29 Mar 12	8.22000 -0.03	8.30	8.22	8.30	2,523
28 Mar 12	8.25000 -0.05	8.40	8.10	8.26	5,121
27 Mar 12	8.29700 +0.05	8.30	8.25	8.25	1,650
26 Mar 12	8.25000 +0.05	8.25	8.25	8.25	5,600
23 Mar 12	8.20000 +0.00	8.20	8.20	8.20	480
22 Mar 12	8.20000 +0.05	8.30	8.20	8.25	10,010
21 Mar 12	8.15000 -0.10	8.25	8.15	8.25	1,874
20 Mar 12	8.25000 +0.25	8.25	8.00	8.00	11,373
19 Mar 12	8.00000 +0.00	8.20	7.94	8.20	2,653
16 Mar 12	8.00000 -0.39	8.39	8.00	8.39	1,271
15 Mar 12	8.38900 +0.19	8.39	8.39	8.39	10
14 Mar 12	8.20000 -0.20	8.20	8.20	8.20	935
13 Mar 12	8.39900 +0.00	8.40	8.30	8.38	1,600
12 Mar 12	8.39600 +0.05	8.40	8.36	8.40	520
09 Mar 12	8.35000 -0.04	8.39	8.35	8.39	1,599
08 Mar 12	8.38900 -0.01	8.39	8.39	8.39	820
07 Mar 12	8.39900 +0.00	8.40	8.39	8.39	400
06 Mar 12	8.40000 +0.25	8.40	8.00	8.00	1,987
05 Mar 12	8.14900 +0.15	8.15	7.95	8.00	1,297
02 Mar 12	7.99800 +0.00	8.00	7.86	8.00	2,280
01 Mar 12	7.99800 +0.20	8.00	7.82	7.82	3,724
29 Feb 12	7.79900 +0.01	7.80	7.51	7.60	2,225
28 Feb 12	7.78800 +0.19	7.79	7.60	7.60	1,697
27 Feb 12	7.60000 -0.15	7.65	7.60	7.65	1,460
24 Feb 12	7.75000 +0.20	7.85	7.60	7.60	5,102
23 Feb 12	7.55100 -0.25	7.75	7.55	7.75	1,500
22 Feb 12	7.80000 -0.09	7.80	7.80	7.80	3,748
21 Feb 12	7.89000 +0.01	7.89	7.85	7.85	304
20 Feb 12	7.88000 -0.01	7.89	7.88	7.89	1,450
17 Feb 12	7.89000 +0.04	7.89	7.86	7.86	1,120
15 Feb 12	7.85000 +0.29	7.85	7.85	7.85	43
14 Feb 12	7.56000 -0.44	7.80	7.56	7.80	75
13 Feb 12	7.99900 +0.00	8.00	8.00	8.00	50
10 Feb 12	7.99900 +0.15	8.00	8.00	8.00	20
09 Feb 12	7.85000 -0.02	7.85	7.85	7.85	300
07 Feb 12	7.87300 -0.20	7.87	7.87	7.87	227
06 Feb 12	8.07000 -0.13	8.07	8.07	8.07	300
03 Feb 12	8.19800 +0.22	8.20	8.20	8.20	100
02 Feb 12	7.97700 +0.08	8.00	7.84	7.84	404
01 Feb 12	7.90000 -0.20	8.24	7.36	8.24	4,024
31 Jan 12	8.10100 +0.11	8.10	7.90	7.90	1,115
30 Jan 12	7.99000 -0.01	8.10	7.99	7.99	1,357
27 Jan 12	7.99900 +0.15	8.24	7.87	8.14	312
26 Jan 12	7.85000 -0.29	7.85	7.85	7.85	150
25 Jan 12	8.14300 -0.08	8.14	8.00	8.00	336
24 Jan 12	8.22600 +0.27	8.23	8.23	8.23	50
23 Jan 12	7.95200 -0.05	8.24	7.95	8.10	1,347
20 Jan 12	8.00200 +0.00	8.24	8.00	8.13	758
19 Jan 12	8.00000 -0.22	8.00	8.00	8.00	75
18 Jan 12	8.21900 +0.22	8.22	8.05	8.05	199
17 Jan 12	7.99500 -0.01	7.99	7.45	7.99	4,480
16 Jan 12	8.00000 +0.55	8.00	7.45	7.45	6,683
13 Jan 12	7.45000 +0.10	7.50	7.35	7.50	386
12 Jan 12	7.35000 +0.00	7.40	7.35	7.35	1,473
10 Jan 12	7.34700 +0.10	7.35	7.05	7.25	3,885
09 Jan 12	7.24900 +0.10	7.25	7.25	7.25	738
06 Jan 12	7.15000 -0.10	7.15	7.00	7.00	1,300
05 Jan 12	7.24900 +0.00	7.25	7.25	7.25	1,000
04 Jan 12	7.24900 +0.05	7.25	7.25	7.25	88
30 Dec 11	7.20000 +0.20	7.20	7.20	7.20	1,268
29 Dec 11	6.99500 -0.11	7.07	6.99	7.07	1,075
28 Dec 11	7.10000 -0.20	7.30	7.10	7.25	2,220
27 Dec 11	7.30000 +0.17	7.40	7.20	7.20	2,258
23 Dec 11	7.12800 +0.13	7.20	7.09	7.09	13,070
22 Dec 11	7.00100 -0.20	7.00	6.95	6.95	1,821
20 Dec 11	7.20000 +0.00	7.20	6.95	6.95	2,093
19 Dec 11	7.20000 -0.10	7.20	6.99	6.99	1,408
13 Dec 11	7.30000 +0.10	7.30	7.30	7.30	20
12 Dec 11	7.20500 -0.14	7.39	7.20	7.20	3,302
07 Dec 11	7.34000 +0.19	7.34	7.15	7.15	2,499
06 Dec 11	7.15000 -0.15	7.34	7.15	7.34	27
05 Dec 11	7.29900 -0.04	7.34	7.30	7.34	76
01 Dec 11	7.34000 +0.13	7.34	7.34	7.34	100
30 Nov 11	7.21000 +0.06	7.21	7.21	7.21	100
29 Nov 11	7.15000 +0.00	7.15	7.15	7.15	797
28 Nov 11	7.15000 +0.00	7.15	7.15	7.15	20
25 Nov 11	7.15000 +0.00	7.15	7.15	7.15	20
24 Nov 11	7.15000 +0.15	7.15	7.15	7.15	163
23 Nov 11	7.00000 -0.05	7.20	7.00	7.05	4,225
22 Nov 11	7.05000 +0.05	7.10	7.00	7.01	11,470
21 Nov 11	7.00000 -0.40	7.22	7.00	7.22	7,104
18 Nov 11	7.40000 -0.15	7.45	7.40	7.45	31,720
16 Nov 11	7.55000 +0.15	7.55	7.55	7.55	10
15 Nov 11	7.40000 +0.00	7.55	7.26	7.55	4,230
14 Nov 11	7.40000 -0.03	7.59	7.40	7.59	2,046
11 Nov 11	7.42500 -0.17	7.75	7.40	7.75	5,534
10 Nov 11	7.60000 +0.05	7.75	7.41	7.45	5,860
09 Nov 11	7.55000 -0.65	7.55	7.55	7.55	45
08 Nov 11	8.19900 +0.00	8.20	8.20	8.20	20
07 Nov 11	8.20000 +0.00	8.20	8.20	8.20	10
03 Nov 11	8.20000 +0.00	8.20	8.20	8.20	25
01 Nov 11	8.19800 +0.00	8.20	7.71	7.71	467
31 Oct 11	8.19900 -0.04	8.24	7.70	8.24	2,937
28 Oct 11	8.23900 +0.00	8.24	8.24	8.24	20
27 Oct 11	8.24000 +0.34	8.24	7.52	8.00	971
26 Oct 11	7.89900 +0.12	8.00	7.26	7.55	3,622
25 Oct 11	7.77800 -0.22	8.00	7.50	7.71	16,497
24 Oct 11	8.00000 +0.00	8.00	7.71	7.80	125
21 Oct 11	8.00000 +0.00	8.00	7.71	7.71	320
20 Oct 11	8.00000 +0.00	8.00	7.93	7.93	56
19 Oct 11	8.00000 +0.00	8.00	7.45	7.45	2,339
18 Oct 11	8.00000 +0.00	8.00	7.65	7.70	765
17 Oct 11	8.00000 +0.00	8.00	7.65	8.00	909
14 Oct 11	7.99900 +0.00	8.00	7.80	7.80	1,225
13 Oct 11	8.00000 +0.00	8.00	8.00	8.00	20
12 Oct 11	8.00000 +0.10	8.14	7.85	7.90	5,190
11 Oct 11	7.90000 +0.00	7.90	7.62	7.90	123
10 Oct 11	7.90000 +0.15	7.90	7.59	7.75	1,785
07 Oct 11	7.75000 -0.15	7.89	7.75	7.89	3,001
06 Oct 11	7.90000 +0.00	7.90	7.61	7.61	210
05 Oct 11	7.90000 +0.05	8.00	7.80	7.80	7,594
04 Oct 11	7.85000 -0.39	7.85	7.80	7.80	1,305
03 Oct 11	8.24000 +0.39	8.24	7.75	8.24	320
30 Sep 11	7.85000 -0.34	7.85	7.80	7.80	746
29 Sep 11	8.18900 +0.10	8.24	8.19	8.24	31
28 Sep 11	8.09000 -0.15	8.09	8.09	8.09	2
27 Sep 11	8.24000 +0.22	8.24	8.24	8.24	10
26 Sep 11	8.02400 +0.21	8.24	8.02	8.24	43
23 Sep 11	7.81000 -0.37	8.10	7.76	8.10	1,330
21 Sep 11	8.18000 -0.01	8.18	8.00	8.00	44
20 Sep 11	8.19000 -0.06	8.19	8.19	8.19	9
19 Sep 11	8.25000 +0.28	8.25	8.25	8.25	20
16 Sep 11	7.96800 -0.16	7.99	7.90	7.99	3,030
15 Sep 11	8.12800 -0.17	8.25	8.13	8.23	465
14 Sep 11	8.30000 +0.05	8.30	8.30	8.30	20
13 Sep 11	8.24800 +0.00	8.25	8.25	8.25	22
09 Sep 11	8.24900 +0.10	8.25	8.15	8.15	170
08 Sep 11	8.14800 +0.00	8.15	8.00	8.00	228
07 Sep 11	8.15000 -0.10	8.25	8.15	8.20	15
06 Sep 11	8.25000 -0.25	8.25	8.15	8.15	424
05 Sep 11	8.50000 +0.36	8.50	8.50	8.50	35
01 Sep 11	8.14200 -0.11	8.14	8.14	8.14	729
31 Aug 11	8.25000 +0.00	8.25	7.89	7.89	111
30 Aug 11	8.24900 -0.25	8.25	8.25	8.25	45
26 Aug 11	8.50000 +0.00	8.50	8.50	8.50	5
25 Aug 11	8.50000 +0.00	8.50	8.10	8.10	341
24 Aug 11	8.50000 +0.00	8.50	8.50	8.50	10
23 Aug 11	8.50000 +0.00	8.50	8.05	8.05	46
22 Aug 11	8.50000 +0.38	8.50	8.50	8.50	10
19 Aug 11	8.12000 -0.38	8.12	8.12	8.12	300
18 Aug 11	8.50000 +0.00	8.50	8.50	8.50	5
17 Aug 11	8.50000 +0.20	8.50	8.25	8.25	146
16 Aug 11	8.30000 +0.30	8.30	8.10	8.10	127
15 Aug 11	8.00000 +0.50	8.00	7.15	7.15	210
12 Aug 11	7.50000 -0.50	7.50	7.37	7.37	931
11 Aug 11	7.99900 +0.00	8.30	7.80	8.30	1,279
10 Aug 11	8.00000 -0.45	8.40	8.00	8.40	1,331
09 Aug 11	8.45000 -0.87	8.54	8.00	8.54	1,215
08 Aug 11	9.32000 +0.32	9.32	9.00	9.00	65
05 Aug 11	9.00000 +0.15	9.00	9.00	9.00	5
04 Aug 11	8.84800 -0.04	9.04	8.74	9.04	520
03 Aug 11	8.88300 -0.02	8.88	8.71	8.88	3,370
02 Aug 11	8.90800 +0.11	8.91	8.87	8.87	175
01 Aug 11	8.80000 +0.08	8.80	8.72	8.72	2,821
29 Jul 11	8.72000 -0.11	8.82	8.70	8.79	10,747
28 Jul 11	8.83000 -0.17	8.92	8.72	8.90	3,415
27 Jul 11	9.00000 +0.06	9.00	8.72	8.72	5,775
26 Jul 11	8.94200 -0.13	8.99	8.73	8.73	46
22 Jul 11	9.06800 -0.01	9.08	8.75	9.08	1,775
20 Jul 11	9.07700 +0.10	9.08	9.00	9.00	844
19 Jul 11	8.97900 +0.00	8.98	8.71	8.98	106
18 Jul 11	8.98000 +0.00	8.98	8.71	8.71	880
15 Jul 11	8.98000 +0.00	8.98	8.98	8.98	20
14 Jul 11	8.98000 -0.02	8.98	8.98	8.98	50
12 Jul 11	8.99900 -0.10	9.00	8.70	8.70	1,052
11 Jul 11	9.10000 +0.01	9.10	8.73	8.73	210
08 Jul 11	9.08700 -0.01	9.10	8.76	9.10	2,820
07 Jul 11	9.09900 +0.11	9.11	8.95	8.95	610
06 Jul 11	8.98900 +0.09	8.99	8.99	8.99	10
05 Jul 11	8.90000 -0.20	9.15	8.90	9.15	1,849
04 Jul 11	9.09900 +0.05	9.15	9.00	9.12	660
01 Jul 11	9.05000 -0.07	9.12	9.05	9.12	700
30 Jun 11	9.11900 +0.00	9.12	9.00	9.00	1,130
29 Jun 11	9.11900 -0.06	9.12	8.99	8.99	509
28 Jun 11	9.17600 +0.03	9.20	8.99	9.20	2,189
27 Jun 11	9.14800 -0.02	9.15	9.15	9.15	19
24 Jun 11	9.17000 +0.15	9.19	9.05	9.05	4,696
23 Jun 11	9.02000 +0.00	9.02	8.90	8.90	110
22 Jun 11	9.02000 -0.08	9.02	8.40	9.02	4,929
21 Jun 11	9.10000 -0.25	9.10	8.70	8.81	1,684
20 Jun 11	9.35000 +0.11	9.35	9.00	9.00	1,020
17 Jun 11	9.23600 +0.12	9.60	8.00	9.60	15,713
16 Jun 11	9.12000 -1.81	10.94	9.00	10.56	264,178
15 Jun 11	10.93000 -0.01	10.93	10.55	10.55	169
14 Jun 11	10.93500 -0.04	10.98	10.60	10.98	1,031
13 Jun 11	10.97500 -0.02	11.00	10.60	10.66	155
10 Jun 11	11.00000 -0.06	11.00	11.00	11.00	31
09 Jun 11	11.05500 +0.13	11.06	10.66	10.72	840
08 Jun 11	10.93000 -0.01	10.93	10.56	10.56	489
07 Jun 11	10.93500 +0.04	10.94	10.54	10.63	1,620
06 Jun 11	10.90000 +0.30	10.90	10.80	10.80	280
03 Jun 11	10.60000 -0.11	10.80	10.60	10.80	1,049
01 Jun 11	10.71000 -0.52	11.24	10.71	11.24	541
31 May 11	11.22500 +0.23	11.23	11.22	11.22	201
30 May 11	11.00000 -0.48	11.48	10.60	11.48	2,560
27 May 11	11.48500 +0.30	11.48	11.19	11.19	230
25 May 11	11.19000 +0.34	11.19	11.19	11.19	15
24 May 11	10.85500 -0.34	10.85	10.85	10.85	232
23 May 11	11.19000 +0.15	11.33	10.93	10.93	390
20 May 11	11.04000 -0.43	11.40	11.04	11.06	550
19 May 11	11.47000 -0.01	11.47	11.07	11.07	238
18 May 11	11.48500 +0.00	11.48	11.07	11.07	311
17 May 11	11.48500 +0.26	11.48	11.00	11.00	44,163
16 May 11	11.23000 -0.25	11.47	11.07	11.07	1,093
13 May 11	11.48000 +0.03	11.48	11.14	11.48	1,400
12 May 11	11.45000 -0.04	11.49	11.45	11.49	10,060
11 May 11	11.49000 +0.38	11.55	11.20	11.20	82,319
10 May 11	11.11000 +0.01	11.11	11.11	11.11	120
09 May 11	11.10500 +0.60	11.10	10.68	10.73	4,231
06 May 11	10.50000 -0.30	10.77	10.50	10.77	510
05 May 11	10.80000 +0.06	10.80	10.80	10.80	1,398
04 May 11	10.74500 -0.54	11.08	9.35	11.08	8,670
03 May 11	11.28500 -0.07	11.30	11.10	11.22	1,020
02 May 11	11.35000 +0.05	11.40	11.07	11.30	1,172
29 Apr 11	11.30000 +0.03	11.48	11.14	11.48	1,408
28 Apr 11	11.27000 +0.01	11.50	11.27	11.50	1,113
27 Apr 11	11.26000 -0.18	11.49	11.26	11.26	1,056
26 Apr 11	11.44500 +0.04	11.50	11.44	11.50	670
21 Apr 11	11.40500 +0.05	11.43	11.39	11.40	2,616
20 Apr 11	11.35000 +0.35	11.50	11.20	11.41	4,727
19 Apr 11	11.00000 -0.44	11.56	11.00	11.15	3,678
18 Apr 11	11.44500 -0.20	11.44	11.21	11.21	35
15 Apr 11	11.65000 +0.63	11.65	11.44	11.44	100
14 Apr 11	11.02000 +0.02	11.03	11.02	11.02	1,950
13 Apr 11	11.00000 +0.61	11.22	10.40	10.40	9,610
12 Apr 11	10.39000 +0.19	10.39	10.20	10.20	832
11 Apr 11	10.20000 -0.10	10.39	10.11	10.15	244
08 Apr 11	10.30000 +0.07	10.40	10.30	10.40	118
07 Apr 11	10.23000 +0.02	10.23	10.15	10.21	437
06 Apr 11	10.21000 -0.01	10.23	10.21	10.23	453
05 Apr 11	10.22000 +0.42	10.47	10.21	10.35	2,842
04 Apr 11	9.80000 -0.10	9.80	9.80	9.80	29
01 Apr 11	9.90000 -0.10	10.01	9.90	10.01	4,527
31 Mar 11	10.00000 +0.00	10.05	10.00	10.05	2,500
30 Mar 11	10.00000 +0.00	10.00	9.75	9.75	7,700
29 Mar 11	10.00000 -0.08	10.27	9.75	10.27	15,171
28 Mar 11	10.08000 +0.00	10.25	10.06	10.20	961
25 Mar 11	10.08000 +0.33	10.08	9.75	9.85	3,216
24 Mar 11	9.75000 -0.17	9.75	9.75	9.75	200
23 Mar 11	9.92000 +0.19	9.92	9.81	9.81	2,051
22 Mar 11	9.73100 -0.27	9.73	9.72	9.72	350
21 Mar 11	10.00000 -0.07	10.00	9.15	9.70	1,681
18 Mar 11	10.07000 +0.37	10.10	10.07	10.10	308
17 Mar 11	9.70000 -0.50	10.10	9.70	10.00	2,150
16 Mar 11	10.20000 -0.05	10.20	10.03	10.03	279
15 Mar 11	10.25000 -1.25	10.94	9.45	10.50	2,956
14 Mar 11	11.50000 +0.00	11.50	10.85	11.00	2,190
11 Mar 11	11.50000 +0.00	11.50	11.08	11.08	60
10 Mar 11	11.50000 +0.40	11.50	11.50	11.50	15
09 Mar 11	11.10500 -0.20	11.10	11.10	11.10	500
08 Mar 11	11.30000 +0.06	11.30	11.30	11.30	200
07 Mar 11	11.24000 -0.59	11.83	11.24	11.70	1,625
04 Mar 11	11.83000 -0.12	11.83	11.50	11.70	1,210
03 Mar 11	11.95000 +0.05	11.95	11.95	11.95	54
02 Mar 11	11.90000 +0.00	11.95	11.90	11.95	638
01 Mar 11	11.90000 +0.37	11.95	11.51	11.51	4,460
28 Feb 11	11.53000 -0.31	11.88	11.53	11.88	715
25 Feb 11	11.83500 +0.32	11.84	11.84	11.84	600
24 Feb 11	11.51500 -0.09	11.86	11.52	11.86	46
23 Feb 11	11.60000 -0.28	11.88	11.53	11.88	1,139
22 Feb 11	11.88500 -0.01	11.89	11.89	11.89	15
21 Feb 11	11.89000 +0.00	11.89	11.65	11.65	681
18 Feb 11	11.89000 +0.00	11.89	11.65	11.65	228
17 Feb 11	11.89000 +0.00	11.89	11.75	11.89	873
16 Feb 11	11.89000 +0.11	11.89	11.60	11.81	4,288
15 Feb 11	11.78500 +0.10	11.81	11.60	11.69	538
14 Feb 11	11.69000 +0.08	11.69	11.69	11.69	198
11 Feb 11	11.61000 +0.10	11.69	11.40	11.69	2,134
10 Feb 11	11.51000 +0.02	11.70	11.49	11.49	689
09 Feb 11	11.49500 +0.19	11.49	11.49	11.49	25
08 Feb 11	11.30000 +0.16	11.49	11.30	11.30	1,571
07 Feb 11	11.13500 -0.16	11.30	11.14	11.30	291
04 Feb 11	11.30000 +0.08	11.47	11.30	11.47	210
03 Feb 11	11.22000 -0.20	11.49	11.15	11.42	963
02 Feb 11	11.42000 -0.37	11.50	11.11	11.50	3,675
01 Feb 11	11.79000 +0.19	11.79	11.50	11.50	2,361
31 Jan 11	11.60000 -0.09	11.79	11.40	11.79	2,834
28 Jan 11	11.69500 +1.34	11.78	10.90	11.00	2,584
27 Jan 11	10.35000 +0.03	11.00	10.35	10.68	3,163
26 Jan 11	10.32000 -0.87	11.19	10.32	11.19	1,162
25 Jan 11	11.18500 -0.57	11.75	11.19	11.75	4,769
24 Jan 11	11.75500 +0.01	11.76	11.76	11.76	34
21 Jan 11	11.75000 -0.13	11.86	11.75	11.86	1,114
20 Jan 11	11.88000 +0.13	11.88	11.80	11.88	1,111
19 Jan 11	11.75500 +0.00	11.76	11.75	11.75	1,005
18 Jan 11	11.75500 +0.28	11.80	11.61	11.61	1,354
17 Jan 11	11.48000 +0.34	11.48	11.32	11.32	1,776
14 Jan 11	11.13500 +0.59	11.14	10.75	10.75	6,275
13 Jan 11	10.55000 +0.11	10.55	10.55	10.55	50
12 Jan 11	10.44000 +0.05	10.44	10.03	10.03	3,103
11 Jan 11	10.39000 +0.31	10.39	10.35	10.35	100
10 Jan 11	10.08000 -0.22	10.35	10.08	10.35	1,260
07 Jan 11	10.30000 +0.30	10.44	10.21	10.21	15,311
06 Jan 11	10.00000 +0.32	10.00	9.68	9.68	1,718
05 Jan 11	9.68000 +0.13	9.68	9.68	9.68	50
04 Jan 11	9.55000 +0.15	9.55	9.34	9.43	3,125
03 Jan 11	9.39900 -0.01	9.40	9.00	9.40	3,715
30 Dec 10	9.41200 -0.08	9.50	9.15	9.50	1,980
29 Dec 10	9.49400 +0.03	9.49	9.46	9.46	2,447
28 Dec 10	9.46500 +0.22	9.47	9.25	9.25	1,700
27 Dec 10	9.25000 -0.25	9.25	9.25	9.25	72
23 Dec 10	9.50200 +0.40	9.50	9.27	9.30	1,586
22 Dec 10	9.10000 -0.15	9.10	9.10	9.10	120
21 Dec 10	9.25400 +0.05	9.30	9.25	9.30	973
20 Dec 10	9.20100 +0.16	9.29	9.00	9.05	3,677
17 Dec 10	9.04000 +0.01	9.12	8.80	8.80	5,001
16 Dec 10	9.02900 +0.00	9.03	9.00	9.00	480
15 Dec 10	9.02900 +0.11	9.03	8.77	9.00	460
14 Dec 10	8.92200 +0.02	8.92	8.71	8.73	452
13 Dec 10	8.89900 +0.00	8.90	8.71	8.90	545
10 Dec 10	8.89900 -0.07	9.00	8.70	9.00	1,324
09 Dec 10	8.97400 -0.03	8.97	8.97	8.97	750
08 Dec 10	9.00000 +0.10	9.00	9.00	9.00	100
07 Dec 10	8.90100 +0.10	8.90	8.80	8.80	1,312
06 Dec 10	8.80000 +0.10	8.80	8.41	8.70	1,974
03 Dec 10	8.70000 +0.05	8.70	8.70	8.70	1,700
02 Dec 10	8.65200 +0.34	8.69	8.27	8.27	2,534
01 Dec 10	8.31100 +0.22	8.31	8.01	8.05	5,365
30 Nov 10	8.08800 -0.03	8.20	7.87	7.90	6,758
29 Nov 10	8.11800 -0.29	8.30	8.02	8.30	5,964
26 Nov 10	8.40900 -0.74	8.88	8.00	8.88	10,181
25 Nov 10	9.15400 +0.02	9.15	8.89	9.13	1,284
24 Nov 10	9.13000 +0.13	9.13	8.80	8.80	1,177
23 Nov 10	9.00000 -0.29	9.04	8.80	9.00	2,613
22 Nov 10	9.28900 -0.04	9.42	9.10	9.29	2,057
19 Nov 10	9.33000 +0.13	9.33	8.84	9.20	1,670
18 Nov 10	9.20000 -0.31	9.40	8.80	9.40	3,872
17 Nov 10	9.50600 +0.08	9.51	9.35	9.35	113
16 Nov 10	9.43000 +0.08	9.43	9.35	9.35	618
15 Nov 10	9.35000 -0.16	9.50	9.35	9.50	123
12 Nov 10	9.50600 +0.01	9.51	9.35	9.45	1,085
11 Nov 10	9.49900 +0.00	9.50	9.30	9.30	300
10 Nov 10	9.50000 -0.17	9.69	9.42	9.69	1,002
09 Nov 10	9.67000 -0.18	9.75	9.58	9.72	3,950
08 Nov 10	9.85000 +0.00	9.85	9.85	9.85	100
05 Nov 10	9.84800 +0.10	9.90	9.58	9.90	1,126
04 Nov 10	9.75000 +0.35	9.80	9.50	9.50	3,926
03 Nov 10	9.40000 +0.00	9.50	9.30	9.40	1,225
02 Nov 10	9.40000 +0.00	9.40	9.40	9.40	120
01 Nov 10	9.40000 +0.15	9.40	9.25	9.25	636
29 Oct 10	9.25000 -0.15	9.40	9.20	9.25	2,770
28 Oct 10	9.40000 +0.00	9.40	9.40	9.40	100
27 Oct 10	9.40000 -0.10	9.50	9.24	9.50	1,966
26 Oct 10	9.50000 +0.00	9.50	9.19	9.50	320
25 Oct 10	9.50000 +0.03	9.50	9.47	9.47	447
22 Oct 10	9.47100 +0.17	9.60	9.20	9.60	4,166
21 Oct 10	9.30000 -0.10	9.55	9.30	9.55	1,901
20 Oct 10	9.40000 -0.29	9.65	9.40	9.60	3,890
19 Oct 10	9.68900 -0.01	9.69	9.40	9.69	481
18 Oct 10	9.70000 +0.34	9.71	9.70	9.71	1,880
15 Oct 10	9.36000 -0.19	9.60	9.36	9.55	2,200
14 Oct 10	9.55000 +0.05	9.55	9.40	9.50	2,859
13 Oct 10	9.49900 +0.14	9.50	9.48	9.48	1,694
12 Oct 10	9.35700 +0.00	9.36	8.76	9.06	6,076
11 Oct 10	9.35500 +0.00	9.35	9.35	9.35	1,264
08 Oct 10	9.35000 -0.09	9.50	9.19	9.50	2,971
07 Oct 10	9.44000 +0.29	9.45	9.35	9.40	8,954
06 Oct 10	9.15000 -0.15	9.35	9.15	9.30	5,289
05 Oct 10	9.29900 +0.05	9.30	9.00	9.00	2,725
04 Oct 10	9.25000 -0.05	9.30	9.06	9.30	3,110
01 Oct 10	9.30000 -0.15	9.60	9.18	9.55	7,433
30 Sep 10	9.45000 +0.10	9.45	9.30	9.45	838
29 Sep 10	9.35000 -0.30	9.60	9.35	9.60	2,250
28 Sep 10	9.65000 -0.25	9.99	9.60	9.90	5,953
27 Sep 10	9.90000 +0.30	9.90	9.55	9.65	4,165
24 Sep 10	9.60000 +1.00	9.99	8.77	8.77	13,065
23 Sep 10	8.60000 +0.12	8.65	8.30	8.30	1,560
22 Sep 10	8.48000 +0.37	8.50	8.10	8.19	5,700
21 Sep 10	8.11000 +0.42	8.25	7.69	7.69	10,758
20 Sep 10	7.69000 +0.00	7.69	7.69	7.69	100
17 Sep 10	7.69000 -0.01	7.70	7.33	7.33	3,351
16 Sep 10	7.70000 +0.20	7.70	7.70	7.70	1,293
15 Sep 10	7.50000 +0.10	7.50	7.00	7.10	7,940
14 Sep 10	7.40000 +0.05	7.79	7.10	7.35	18,645
13 Sep 10	7.35000 +0.00	7.35	7.11	7.11	1,008
10 Sep 10	7.35000 +0.85	7.35	6.70	6.70	4,262
09 Sep 10	6.50000 -0.30	6.50	6.50	6.50	1,800
06 Sep 10	6.80000 +0.35	6.80	6.50	6.50	176
03 Sep 10	6.45000 -0.06	6.45	6.45	6.45	100
01 Sep 10	6.51000 +0.00	6.51	6.51	6.51	250
31 Aug 10	6.50900 -0.09	6.55	6.33	6.55	1,237
30 Aug 10	6.59900 -0.05	6.60	6.60	6.60	24
25 Aug 10	6.65000 +0.09	6.65	6.57	6.57	105
24 Aug 10	6.56000 -0.43	6.56	6.36	6.36	9
16 Aug 10	6.99500 -0.01	7.35	6.45	6.45	2,667
13 Aug 10	7.00000 -0.09	7.00	6.72	6.72	1,651
11 Aug 10	7.09000 +0.14	7.09	7.09	7.09	16
09 Aug 10	6.95000 +0.05	6.95	6.95	6.95	54
04 Aug 10	6.90000 -0.20	6.99	6.90	6.90	74
29 Jul 10	7.10000 +0.00	7.10	7.10	7.10	55
23 Jul 10	7.10000 +0.22	7.10	7.10	7.10	400
20 Jul 10	6.88000 -0.35	6.88	6.88	6.88	1,000
16 Jul 10	7.23000 +0.23	7.23	7.23	7.23	1,897
14 Jul 10	7.00000 +0.20	7.00	7.00	7.00	29
09 Jul 10	6.80000 +0.14	6.80	6.55	6.55	101
08 Jul 10	6.66000 +0.17	6.66	6.66	6.66	40
07 Jul 10	6.49000 +0.30	6.49	6.45	6.45	201
06 Jul 10	6.19000 +0.18	6.49	5.94	5.95	139
30 Jun 10	6.01000 -0.09	6.01	6.01	6.01	2,400
28 Jun 10	6.10000 -0.34	6.10	6.10	6.10	100
25 Jun 10	6.44000 -0.36	6.70	6.44	6.70	1,000
23 Jun 10	6.79900 +0.10	6.80	6.80	6.80	34
22 Jun 10	6.70000 +0.20	6.70	6.70	6.70	612
21 Jun 10	6.50000 -0.18	6.80	6.50	6.54	97
18 Jun 10	6.68000 +0.28	6.68	6.62	6.66	2,103
15 Jun 10	6.40000 +0.16	6.40	6.40	6.40	250
14 Jun 10	6.23500 -0.32	6.24	5.85	6.24	562
09 Jun 10	6.55000 +0.05	6.55	6.55	6.55	34
08 Jun 10	6.50000 -0.05	6.50	6.50	6.50	250
04 Jun 10	6.55000 +0.47	6.55	5.97	5.97	250
02 Jun 10	6.08000 -0.14	6.08	5.97	5.97	50
01 Jun 10	6.22000 +0.00	6.22	6.22	6.22	1,650
31 May 10	6.22000 -0.39	6.61	6.22	6.61	100
28 May 10	6.61000 +0.01	6.61	6.61	6.61	191
27 May 10	6.60000 +0.23	7.13	6.60	7.13	1,375
21 May 10	6.37000 -0.24	6.37	6.37	6.37	450
20 May 10	6.61000 +0.11	6.69	6.61	6.69	1,050
13 May 10	6.50000 +0.04	6.50	6.50	6.50	1
12 May 10	6.46000 +0.16	6.46	6.15	6.15	1,001
11 May 10	6.30000 -0.20	6.30	6.30	6.30	1,500
10 May 10	6.50000 +0.00	6.50	6.50	6.50	1,020
07 May 10	6.50000 -0.50	6.56	6.40	6.56	6,610
06 May 10	7.00000 +0.00	7.00	7.00	7.00	77
05 May 10	7.00000 -0.30	7.00	6.66	7.00	1,550
30 Apr 10	7.29900 -0.08	7.30	7.30	7.30	25
27 Apr 10	7.38000 +0.00	7.38	7.38	7.38	1,500
26 Apr 10	7.38000 +0.37	7.38	7.00	7.01	90
23 Apr 10	7.01000 -0.34	7.01	7.01	7.01	190
21 Apr 10	7.35000 +0.05	7.35	7.31	7.31	390
20 Apr 10	7.30000 +0.17	7.30	7.30	7.30	49
19 Apr 10	7.13000 -0.07	7.13	7.04	7.04	300
16 Apr 10	7.20000 -0.55	7.70	7.18	7.70	8,236
15 Apr 10	7.75000 -0.16	7.75	7.75	7.75	100
14 Apr 10	7.91000 -0.09	8.00	7.90	8.00	300
01 Apr 10	8.00000 -0.12	8.00	7.85	7.85	672
30 Mar 10	8.12000 +0.12	8.20	7.86	7.86	401
25 Mar 10	8.00000 -0.20	8.00	7.79	7.79	53
23 Mar 10	8.20000 +0.43	8.20	7.80	7.80	1,252
22 Mar 10	7.77000 +0.09	7.77	7.77	7.77	1,200
19 Mar 10	7.68100 -0.52	7.68	7.68	7.68	221
16 Mar 10	8.20000 +0.00	8.40	8.00	8.40	10,200
15 Mar 10	8.20000 -0.40	8.40	8.20	8.40	2,400
12 Mar 10	8.60000 -0.08	9.00	8.60	8.69	2,838
10 Mar 10	8.68000 -0.02	8.68	8.68	8.68	200
05 Mar 10	8.70000 +0.82	8.70	8.00	8.18	1,495
04 Mar 10	7.88000 -0.32	7.88	7.88	7.88	120
03 Mar 10	8.20000 -0.20	8.20	8.00	8.01	2,400
01 Mar 10	8.40000 -0.05	8.40	8.33	8.33	530
22 Feb 10	8.44600 -0.36	8.45	8.35	8.35	100
18 Feb 10	8.81000 -0.03	8.81	8.81	8.81	27
17 Feb 10	8.84000 -0.01	8.84	8.84	8.84	200
16 Feb 10	8.85000 +0.19	9.01	8.50	8.73	7,750
10 Feb 10	8.66000 +0.11	8.66	8.00	8.26	4,540
09 Feb 10	8.55000 -0.25	8.55	8.55	8.55	190
08 Feb 10	8.80000 +0.28	8.80	8.80	8.80	50
04 Feb 10	8.51600 -0.28	8.52	8.52	8.52	1,000
03 Feb 10	8.80000 -0.19	8.80	8.69	8.69	1,666
01 Feb 10	8.99000 +0.00	8.99	8.60	8.60	1,725
29 Jan 10	8.98600 -0.01	8.99	8.70	8.70	22
27 Jan 10	9.00000 +0.31	9.00	8.45	8.45	1,310
25 Jan 10	8.69000 +0.29	8.69	8.69	8.69	120
22 Jan 10	8.40000 +0.00	8.40	8.04	8.04	1,325
20 Jan 10	8.39600 -0.10	8.40	8.11	8.11	120
18 Jan 10	8.50000 -0.08	8.69	8.50	8.69	1,820
13 Jan 10	8.58000 -0.14	8.58	8.19	8.19	4,390
11 Jan 10	8.72000 +0.02	8.72	8.72	8.72	650
08 Jan 10	8.70000 -0.39	9.06	8.70	9.06	1,000
06 Jan 10	9.09000 -0.13	9.09	8.70	8.70	1,410
05 Jan 10	9.22000 +0.62	9.57	9.22	9.57	1,590
04 Jan 10	8.60000 -0.30	8.60	8.60	8.60	500
29 Dec 09	8.90000 +0.30	8.90	8.00	8.30	2,800
28 Dec 09	8.60000 +0.00	8.60	8.60	8.60	250

Hypoport SE

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	79.85000 +1.15	80.55	77.15	78.20	37,175
19 Oct 26	78.70000 +0.75	80.20	77.05	77.15	13,271
16 Oct 26	77.95000 +4.80	80.55	73.55	74.05	54,531
15 Oct 26	73.15000 +3.25	73.15	68.95	69.90	49,460
14 Oct 26	69.90000 +1.45	71.15	67.00	67.00	93,531
13 Oct 26	68.45000 +0.65	68.45	67.10	67.75	52,408
12 Oct 26	67.80000 +0.20	69.00	67.50	68.00	31,652
09 Oct 26	67.60000 -0.15	68.30	67.25	67.65	15,491
08 Oct 26	67.75000 +0.05	68.15	67.05	67.30	12,274
07 Oct 26	67.70000 -0.50	68.70	67.20	67.75	15,440
06 Oct 26	68.20000 -0.80	70.95	68.05	69.00	18,691
05 Oct 26	69.00000 +1.00	69.15	67.60	68.50	10,150
02 Oct 26	68.00000 +0.15	70.25	67.15	68.50	16,419
01 Oct 26	67.85000 +0.85	70.20	67.35	67.70	33,723
30 Sep 26	67.00000 -6.60	73.65	67.00	73.60	51,846
29 Sep 26	73.60000 -0.15	74.90	72.00	73.30	17,545
28 Sep 26	73.75000 +0.75	74.35	72.45	73.35	16,466
25 Sep 26	73.00000 +4.20	73.30	69.00	69.35	29,994
24 Sep 26	68.80000 -1.75	71.50	68.00	70.65	45,607
23 Sep 26	70.55000 -5.05	76.60	69.75	76.00	72,648
22 Sep 26	75.60000 +0.00	76.80	75.50	75.80	22,826
21 Sep 26	75.60000 +0.10	77.95	75.10	75.75	11,533
18 Sep 26	75.50000 -2.45	79.25	75.45	78.00	22,947
17 Sep 26	77.95000 +0.00	78.90	77.00	77.80	13,752
16 Sep 26	77.95000 +0.50	78.50	76.40	77.50	19,125
15 Sep 26	77.45000 +1.00	77.45	75.20	75.20	9,340
14 Sep 26	76.45000 -0.10	77.50	75.45	75.50	17,828
11 Sep 26	76.55000 -0.25	77.95	76.00	77.20	26,806
10 Sep 26	76.80000 -5.40	82.35	76.80	81.70	27,267
09 Sep 26	82.20000 -0.75	82.85	81.45	81.50	14,697
08 Sep 26	82.95000 -0.15	83.80	81.35	82.95	20,193
07 Sep 26	83.10000 -1.55	84.85	82.30	84.10	12,568
04 Sep 26	84.65000 +2.50	85.00	82.00	82.00	14,933
03 Sep 26	82.15000 +0.95	82.65	79.20	81.00	19,877
02 Sep 26	81.20000 -2.10	83.20	80.50	82.50	20,856
01 Sep 26	83.30000 -4.55	87.65	82.50	87.65	24,608
31 Aug 26	87.85000 -0.65	89.45	87.85	88.25	16,969
28 Aug 26	88.50000 +0.60	89.60	87.70	88.05	13,514
27 Aug 26	87.90000 +4.05	88.65	84.00	84.50	20,015
26 Aug 26	83.85000 +1.40	85.95	81.65	82.45	18,296
25 Aug 26	82.45000 -0.10	84.75	82.35	83.00	14,492
24 Aug 26	82.55000 -1.10	83.90	81.60	83.75	11,425
21 Aug 26	83.65000 +1.45	83.75	82.00	82.95	10,424
20 Aug 26	82.20000 +0.00	83.40	81.20	82.00	15,772
19 Aug 26	82.20000 +0.20	82.80	80.50	82.00	12,211
18 Aug 26	82.00000 -4.60	86.25	81.35	86.00	28,171
17 Aug 26	86.60000 +0.35	87.60	84.80	86.70	12,876
14 Aug 26	86.25000 +1.50	87.55	84.50	85.70	14,469
13 Aug 26	84.75000 +0.00	89.05	83.05	85.45	12,118
12 Aug 26	84.75000 +1.40	84.85	81.80	82.90	11,234
11 Aug 26	83.35000 -2.80	88.00	82.40	88.00	28,657
10 Aug 26	86.15000 -1.65	92.00	86.00	88.70	20,585
07 Aug 26	87.80000 +2.45	88.45	85.75	86.60	12,254
06 Aug 26	85.35000 +0.65	87.20	85.05	85.15	6,361
05 Aug 26	84.70000 -0.75	86.30	84.00	85.95	9,012
04 Aug 26	85.45000 +1.10	85.90	84.40	85.00	6,423
03 Aug 26	84.35000 +2.20	86.30	82.70	83.80	11,051
31 Jul 26	82.15000 -1.60	85.05	82.15	83.70	12,498
30 Jul 26	83.75000 +2.15	85.65	80.20	81.10	11,725
29 Jul 26	81.60000 -0.20	81.70	79.75	80.90	16,633
28 Jul 26	81.80000 -2.10	84.95	80.70	83.90	15,412
27 Jul 26	83.90000 +0.45	85.50	83.00	85.00	6,160
24 Jul 26	83.45000 -1.55	86.65	82.50	85.00	8,597
23 Jul 26	85.00000 +0.90	86.15	81.15	84.00	24,048
22 Jul 26	84.10000 -3.10	87.00	84.10	87.00	10,526
21 Jul 26	87.20000 -1.05	89.00	87.15	89.00	8,973
20 Jul 26	88.25000 +1.45	88.90	86.75	86.75	7,266
17 Jul 26	86.80000 -3.35	89.30	86.80	88.60	11,680
16 Jul 26	90.15000 +1.00	90.15	84.00	84.40	10,853
15 Jul 26	89.15000 +3.75	90.65	84.95	85.70	17,245
14 Jul 26	85.40000 -0.75	87.00	80.20	87.00	23,752
13 Jul 26	86.15000 +1.00	86.35	83.95	85.00	9,654
10 Jul 26	85.15000 +1.80	85.15	83.25	83.40	11,029
09 Jul 26	83.35000 +0.10	86.00	81.70	86.00	16,785
08 Jul 26	83.25000 -3.50	86.30	81.90	86.20	14,830
07 Jul 26	86.75000 -2.20	89.85	86.50	89.00	11,062
06 Jul 26	88.95000 -3.00	93.20	86.00	91.00	17,205
03 Jul 26	91.95000 +4.75	93.05	86.65	87.80	31,882
02 Jul 26	87.20000 +1.40	87.20	82.80	84.85	9,407
01 Jul 26	85.80000 +2.00	86.00	82.70	86.00	9,021
30 Jun 26	83.80000 +0.85	86.00	82.55	84.20	7,950
29 Jun 26	82.95000 -0.40	85.00	82.75	83.80	7,699
26 Jun 26	83.35000 -0.05	83.80	80.50	83.00	12,705
25 Jun 26	83.40000 +1.95	85.85	81.00	82.00	20,037
24 Jun 26	81.45000 +2.85	81.85	77.50	78.25	15,819
23 Jun 26	78.60000 -0.70	80.65	77.70	78.00	10,009
22 Jun 26	79.30000 -1.30	81.25	79.20	80.85	11,645
19 Jun 26	80.60000 +0.60	81.75	78.05	79.20	27,254
18 Jun 26	80.00000 +0.40	80.90	78.30	78.90	21,696
17 Jun 26	79.60000 +1.35	80.00	78.50	78.95	15,249
16 Jun 26	78.25000 -3.25	81.70	78.00	80.15	19,477
15 Jun 26	81.50000 +2.00	84.30	81.50	81.90	21,081
12 Jun 26	79.50000 +4.75	82.60	76.75	76.75	31,322
11 Jun 26	74.75000 +0.45	77.45	73.80	73.85	22,480
10 Jun 26	74.30000 -2.25	76.50	71.80	75.45	35,779
09 Jun 26	76.55000 -0.10	77.70	75.40	77.20	9,197
08 Jun 26	76.65000 -1.35	78.10	75.40	77.60	14,692
05 Jun 26	78.00000 -2.95	81.25	78.00	80.25	14,075
04 Jun 26	80.95000 +1.55	82.25	79.00	79.55	11,024
03 Jun 26	79.40000 -3.10	81.90	78.60	81.80	17,289
02 Jun 26	82.50000 -3.35	88.00	81.90	88.00	18,936
01 Jun 26	85.85000 -1.10	87.50	84.40	86.55	15,616
29 May 26	86.95000 +0.05	89.70	84.50	88.65	25,919
28 May 26	86.90000 +2.20	87.35	83.15	83.15	10,568
27 May 26	84.70000 +3.25	85.85	80.95	81.85	30,506
26 May 26	81.45000 -1.05	82.10	79.65	81.55	16,311
25 May 26	82.50000 +3.50	82.50	79.75	80.80	16,699
22 May 26	79.00000 -2.65	83.50	78.05	82.70	20,951
21 May 26	81.65000 +1.90	83.40	79.25	80.00	26,892
20 May 26	79.75000 +0.10	80.25	76.90	79.75	39,099
19 May 26	79.65000 -1.40	83.35	79.05	81.00	17,313
18 May 26	81.05000 -1.70	81.65	77.55	81.40	30,741
15 May 26	82.75000 -5.10	88.85	81.30	87.50	29,170
14 May 26	87.85000 +5.35	89.90	82.80	84.00	40,009
13 May 26	82.50000 +3.50	83.00	78.70	80.00	34,738
12 May 26	79.00000 +0.05	79.85	75.55	78.00	23,656
11 May 26	78.95000 +1.20	82.55	77.75	82.55	19,695
08 May 26	77.75000 -0.85	78.70	75.25	76.25	31,650
07 May 26	78.60000 -0.05	82.35	78.05	80.90	22,879
06 May 26	78.65000 -0.85	83.45	78.35	79.80	29,152
05 May 26	79.50000 -2.45	83.10	78.05	81.00	23,828
04 May 26	81.95000 +0.05	85.00	81.60	84.00	13,124
30 Apr 26	81.90000 -2.55	83.70	80.45	82.55	16,958
29 Apr 26	84.45000 +3.95	87.90	81.40	87.80	38,398
28 Apr 26	80.50000 -0.55	81.50	80.00	81.00	9,131
27 Apr 26	81.05000 -0.65	82.65	80.80	81.90	7,505
24 Apr 26	81.70000 -3.15	85.30	80.55	84.60	15,637
23 Apr 26	84.85000 -2.35	86.45	84.30	85.40	13,785
22 Apr 26	87.20000 -0.05	88.10	86.00	87.60	16,451
21 Apr 26	87.25000 -0.30	90.40	86.50	87.50	12,838
20 Apr 26	87.55000 -6.20	92.30	87.50	91.50	26,093
17 Apr 26	93.75000 +1.25	95.10	91.00	92.40	35,431
16 Apr 26	92.50000 +2.85	95.30	89.60	90.00	32,460
15 Apr 26	89.65000 +8.35	91.95	84.90	85.00	43,904
14 Apr 26	81.30000 +2.60	82.20	78.70	78.70	26,007
13 Apr 26	78.70000 -2.15	79.50	76.00	78.55	20,806
10 Apr 26	80.85000 +4.20	83.20	76.70	76.75	37,316
09 Apr 26	76.65000 -3.70	79.50	76.60	79.15	17,754
08 Apr 26	80.35000 +8.10	82.00	77.20	77.50	34,614
07 Apr 26	72.25000 -3.45	76.85	72.20	75.10	25,313
02 Apr 26	75.70000 +3.30	77.50	69.80	70.90	40,859
01 Apr 26	72.40000 +1.50	74.10	68.70	74.00	52,014
31 Mar 26	70.90000 -0.50	73.20	70.30	73.00	55,992
30 Mar 26	71.40000 +1.00	73.00	68.20	72.30	69,685
27 Mar 26	70.40000 -4.60	74.60	70.40	74.40	27,231
26 Mar 26	75.00000 +0.00	75.70	71.00	74.10	35,561
25 Mar 26	75.00000 +1.70	78.70	73.80	76.40	38,943
24 Mar 26	73.30000 -3.10	76.40	72.00	76.40	44,341
23 Mar 26	76.40000 -0.50	80.10	73.10	76.50	43,858
20 Mar 26	76.90000 -2.00	83.00	76.90	81.50	35,323
19 Mar 26	78.90000 -7.80	86.60	77.40	86.00	58,896
18 Mar 26	86.70000 +3.70	93.60	82.50	82.50	67,430
17 Mar 26	83.00000 +3.00	83.00	77.10	79.50	65,359
16 Mar 26	80.00000 +0.20	87.50	77.20	87.40	78,899
13 Mar 26	79.80000 +0.10	79.80	77.50	78.90	43,301
12 Mar 26	79.70000 -4.10	83.80	79.20	82.70	76,990
11 Mar 26	83.80000 -4.20	88.40	83.30	87.10	16,331
10 Mar 26	88.00000 -1.20	91.20	88.00	91.20	10,178
09 Mar 26	89.20000 -2.60	92.20	88.80	88.90	8,881
06 Mar 26	91.80000 +0.00	94.80	91.00	93.30	22,168
05 Mar 26	91.80000 +2.40	94.90	86.90	88.90	20,409
04 Mar 26	89.40000 +2.50	90.20	85.20	87.40	11,996
03 Mar 26	86.90000 -3.30	89.90	86.80	88.80	22,412
02 Mar 26	90.20000 -1.80	92.30	88.30	90.80	27,311
27 Feb 26	92.00000 +7.70	94.30	88.20	89.90	71,070
26 Feb 26	84.30000 +1.90	84.50	80.10	82.60	20,997
25 Feb 26	82.40000 +2.50	82.40	79.50	80.20	26,066
24 Feb 26	79.90000 +0.40	81.00	77.10	80.50	40,639
23 Feb 26	79.50000 -3.90	83.00	78.90	83.00	40,688
20 Feb 26	83.40000 -0.50	85.90	83.40	84.70	14,669
19 Feb 26	83.90000 +0.70	86.90	82.80	82.90	53,689
18 Feb 26	83.20000 -0.10	85.20	82.90	84.60	24,718
17 Feb 26	83.30000 -1.00	84.50	82.60	84.40	28,324
16 Feb 26	84.30000 -1.10	87.70	84.20	87.70	19,119
13 Feb 26	85.40000 -0.60	87.20	85.40	85.80	13,584
12 Feb 26	86.00000 -0.70	87.20	85.10	86.80	54,431
11 Feb 26	86.70000 -7.00	93.40	86.70	93.40	31,222
10 Feb 26	93.70000 -0.60	95.20	92.80	95.00	24,165
09 Feb 26	94.30000 +5.60	95.00	89.70	90.10	47,258
06 Feb 26	88.70000 -0.10	89.30	85.50	88.20	23,114
05 Feb 26	88.80000 -1.30	91.20	87.70	90.00	36,960
04 Feb 26	90.10000 -1.70	93.30	89.20	93.10	37,636
03 Feb 26	91.80000 -3.20	95.50	91.70	95.50	30,538
02 Feb 26	95.00000 -3.70	98.70	95.00	97.70	25,870
30 Jan 26	98.70000 -0.80	100.80	97.90	100.00	15,639
29 Jan 26	99.50000 -2.10	101.00	98.60	101.00	18,199
28 Jan 26	101.60000 -0.60	102.60	101.40	102.40	8,921
27 Jan 26	102.20000 -3.00	106.00	100.40	105.60	25,709
26 Jan 26	105.20000 +2.60	105.80	102.60	102.80	18,611
23 Jan 26	102.60000 -0.60	103.20	101.00	102.80	22,892
22 Jan 26	103.20000 +1.40	104.40	100.20	104.00	19,845
21 Jan 26	101.80000 -1.20	104.00	97.30	103.00	91,935
20 Jan 26	103.00000 -20.60	116.00	103.00	116.00	96,724
19 Jan 26	123.60000 -2.80	125.80	123.40	124.40	7,750
16 Jan 26	126.40000 +0.80	127.00	124.80	125.80	10,835
15 Jan 26	125.60000 -1.80	128.80	125.00	127.60	9,132
14 Jan 26	127.40000 -3.40	130.80	126.40	129.40	14,898
13 Jan 26	130.80000 -0.20	134.40	128.40	132.80	21,115
12 Jan 26	131.00000 +2.20	132.20	128.20	128.80	18,656
09 Jan 26	128.80000 +2.60	129.00	126.20	126.80	10,654
08 Jan 26	126.20000 -1.80	128.20	124.60	127.40	8,179
07 Jan 26	128.00000 +0.60	128.00	125.40	127.80	11,244
06 Jan 26	127.40000 -2.40	128.80	127.00	128.40	9,624
05 Jan 26	129.80000 +3.40	130.80	126.80	127.00	8,936
02 Jan 26	126.40000 -2.00	131.80	126.40	129.00	10,845
30 Dec 25	128.39999 +0.60	129.80	127.60	127.60	7,494
29 Dec 25	127.80000 +1.40	129.00	125.60	126.00	7,924
23 Dec 25	126.40000 +1.40	129.00	123.40	124.00	20,566
22 Dec 25	125.00000 -0.20	128.60	122.60	125.20	28,923
19 Dec 25	125.20000 -1.40	127.60	122.80	126.20	15,029
18 Dec 25	126.60000 +3.00	127.20	121.80	123.40	7,870
17 Dec 25	123.60000 +0.00	124.40	121.80	123.80	10,696
16 Dec 25	123.60000 -1.20	124.60	122.00	122.60	12,922
15 Dec 25	124.80000 -2.20	127.80	123.60	127.40	12,100
12 Dec 25	127.00000 -2.00	132.80	126.80	129.40	19,796
11 Dec 25	129.00000 +0.00	129.80	126.00	127.80	13,737
10 Dec 25	129.00000 +3.00	129.60	126.60	127.20	7,332
09 Dec 25	126.00000 -3.40	129.80	125.40	129.20	13,712
08 Dec 25	129.39999 -4.80	135.60	127.00	135.40	18,552
05 Dec 25	134.20000 -2.20	138.40	133.40	137.00	15,195
04 Dec 25	136.39999 +6.20	136.80	132.40	132.40	22,533
03 Dec 25	130.20000 -3.40	134.20	128.40	134.20	26,176
02 Dec 25	133.60001 +10.20	135.60	129.00	135.60	31,458
01 Dec 25	123.40000 -1.20	123.80	120.20	123.20	13,270
28 Nov 25	124.60000 -1.40	126.00	122.60	125.20	10,325
27 Nov 25	126.00000 +2.00	128.60	123.60	124.60	14,900
26 Nov 25	124.00000 +4.40	125.00	120.20	121.00	25,523
25 Nov 25	119.60000 +3.00	121.20	115.20	116.60	24,624
24 Nov 25	116.60000 +0.60	118.60	114.80	116.60	21,966
21 Nov 25	116.00000 -2.40	121.60	114.60	117.00	31,816
20 Nov 25	118.40000 -0.40	122.40	116.00	122.00	26,414
19 Nov 25	118.80000 +14.80	120.60	107.20	107.20	54,241
18 Nov 25	104.00000 -2.20	105.60	102.00	104.60	25,187
17 Nov 25	106.20000 -2.80	109.60	105.60	109.00	22,403
14 Nov 25	109.00000 -2.40	112.40	108.20	110.20	29,441
13 Nov 25	111.40000 -1.20	115.80	109.80	114.00	22,306
12 Nov 25	112.60000 -2.80	117.60	112.60	116.60	27,280
11 Nov 25	115.40000 -4.00	120.20	113.20	120.00	28,916
10 Nov 25	119.40000 +4.80	128.60	116.40	124.40	54,494
07 Nov 25	114.60000 -4.00	120.40	114.60	120.20	20,803
06 Nov 25	118.60000 -1.60	122.00	118.60	120.60	17,029
05 Nov 25	120.20000 -2.80	123.00	120.00	121.40	20,712
04 Nov 25	123.00000 -3.60	125.80	121.80	124.80	22,192
03 Nov 25	126.60000 -2.80	133.80	126.00	129.00	21,814
31 Oct 25	129.39999 -0.40	131.80	129.20	131.00	8,566
30 Oct 25	129.80000 +3.60	131.40	125.80	126.00	11,513
29 Oct 25	126.20000 -6.40	133.60	124.20	132.20	45,280
28 Oct 25	132.60001 -12.20	140.00	132.60	138.40	71,584
27 Oct 25	144.80000 -6.20	150.20	144.80	150.20	9,781
24 Oct 25	151.00000 -2.00	155.80	149.40	154.00	10,110
23 Oct 25	153.00000 -0.20	155.00	151.80	154.00	6,874
22 Oct 25	153.20000 -1.80	154.60	149.60	154.60	8,928
21 Oct 25	155.00000 +2.00	155.00	151.20	153.40	9,349
20 Oct 25	153.00000 +2.00	154.20	151.40	152.80	6,845
17 Oct 25	151.00000 -4.60	154.00	146.80	153.00	27,106
16 Oct 25	155.60001 +2.60	156.40	151.80	153.40	25,927
15 Oct 25	153.00000 +10.60	156.40	143.20	143.60	37,943
14 Oct 25	142.39999 -2.20	145.00	141.20	145.00	14,283
13 Oct 25	144.60001 +2.40	145.60	141.20	142.40	9,320
10 Oct 25	142.20000 -6.00	149.20	142.20	149.20	27,203
09 Oct 25	148.20000 +2.40	149.00	145.20	145.80	11,961
08 Oct 25	145.80000 +1.80	145.80	142.00	142.80	6,760
07 Oct 25	144.00000 -1.20	145.80	142.40	144.40	11,058
06 Oct 25	145.20000 +2.40	146.00	141.20	143.60	19,824
03 Oct 25	142.80000 +2.40	143.20	138.20	140.80	16,364
02 Oct 25	140.39999 +6.60	140.80	136.00	136.00	15,918
01 Oct 25	133.80000 -4.00	139.00	133.60	138.00	19,566
30 Sep 25	137.80000 +6.80	138.00	131.00	131.00	28,950
29 Sep 25	131.00000 -0.60	135.00	130.00	133.20	15,475
26 Sep 25	131.60001 -1.60	134.00	131.40	134.00	9,928
25 Sep 25	133.20000 -4.20	137.20	133.20	136.80	12,505
24 Sep 25	137.39999 -3.00	141.00	137.40	139.60	11,210
23 Sep 25	140.39999 -0.20	143.40	140.20	142.00	7,950
22 Sep 25	140.60001 +0.60	142.20	139.00	139.80	6,745
19 Sep 25	140.00000 -1.20	142.60	137.80	142.40	13,308
18 Sep 25	141.20000 +4.40	142.60	138.20	138.20	9,737
17 Sep 25	136.80000 -5.40	143.00	136.20	142.80	13,092
16 Sep 25	142.20000 +2.00	147.80	140.20	143.40	28,284
15 Sep 25	140.20000 +7.00	141.00	134.00	134.00	13,839
12 Sep 25	133.20000 -0.80	136.60	133.00	134.80	12,373
11 Sep 25	134.00000 -0.40	136.60	132.40	134.00	16,392
10 Sep 25	134.39999 -3.20	138.60	133.80	137.40	8,834
09 Sep 25	137.60001 -0.80	139.40	136.20	139.40	8,279
08 Sep 25	138.39999 -0.40	141.20	137.20	139.40	8,286
05 Sep 25	138.80000 +1.40	138.80	133.60	138.80	16,641
04 Sep 25	137.39999 -3.20	141.80	137.40	140.20	11,553
03 Sep 25	140.60001 -1.20	146.40	140.60	144.40	15,499
02 Sep 25	141.80000 -6.00	148.00	141.80	147.60	12,195
01 Sep 25	147.80000 +5.00	149.20	143.00	143.20	7,441
29 Aug 25	142.80000 -3.80	147.00	142.80	146.60	10,209
28 Aug 25	146.60001 -1.20	150.20	143.00	148.80	18,527
27 Aug 25	147.80000 -3.60	151.40	147.00	149.80	12,536
26 Aug 25	151.39999 -1.60	152.40	149.40	151.40	8,683
25 Aug 25	153.00000 +0.00	154.60	149.00	153.00	13,279
22 Aug 25	153.00000 +0.40	153.60	151.00	151.80	15,329
21 Aug 25	152.60001 -2.20	154.20	151.00	153.80	25,209
20 Aug 25	154.80000 -3.00	158.20	153.60	155.60	11,150
19 Aug 25	157.80000 +2.20	158.60	154.00	155.60	17,053
18 Aug 25	155.60001 -1.80	158.20	153.60	158.20	33,116
15 Aug 25	157.39999 -4.60	167.00	157.40	162.00	25,963
14 Aug 25	162.00000 +6.20	163.00	155.80	156.20	13,871
13 Aug 25	155.80000 -0.60	163.40	155.20	159.40	36,298
12 Aug 25	156.39999 -14.20	171.20	156.40	170.40	69,666
11 Aug 25	170.60001 -14.20	195.20	170.60	190.00	37,734
08 Aug 25	184.80000 -2.00	186.60	183.00	185.40	3,834
07 Aug 25	186.80000 +3.40	187.40	183.60	184.80	5,664
06 Aug 25	183.39999 +2.00	186.60	180.20	186.60	8,624
05 Aug 25	181.39999 -1.00	184.20	179.80	181.80	6,585
04 Aug 25	182.39999 -0.40	182.60	180.20	182.20	8,040
01 Aug 25	182.80000 -4.80	186.60	177.40	186.60	19,823
31 Jul 25	187.60001 -3.60	191.20	187.40	191.00	6,078
30 Jul 25	191.20000 -3.40	194.80	188.40	194.00	8,850
29 Jul 25	194.60001 -1.60	208.50	194.40	203.00	30,743
28 Jul 25	196.20000 +0.80	199.00	195.60	196.40	8,317
25 Jul 25	195.39999 -1.40	196.00	192.00	194.80	11,870
24 Jul 25	196.80000 -2.80	202.00	191.80	201.00	10,707
23 Jul 25	199.60001 +0.60	202.00	198.60	199.00	4,615
22 Jul 25	199.00000 -0.60	200.00	197.00	199.40	6,547
21 Jul 25	199.60001 +3.00	204.00	196.80	200.00	6,240
18 Jul 25	196.60001 -12.40	209.00	196.60	208.50	23,237
17 Jul 25	209.00000 +1.00	213.50	202.00	209.00	9,985
16 Jul 25	208.00000 -5.00	215.50	208.00	214.50	7,851
15 Jul 25	213.00000 +6.00	214.00	208.00	209.50	8,338
14 Jul 25	207.00000 -5.00	211.00	204.50	208.50	56,340
11 Jul 25	212.00000 -4.50	217.50	212.00	215.50	6,476
10 Jul 25	216.50000 +3.00	218.00	212.00	213.50	8,247
09 Jul 25	213.50000 +9.50	215.50	202.00	204.50	12,228
08 Jul 25	204.00000 +2.50	205.00	201.00	201.50	4,352
07 Jul 25	201.50000 +4.10	203.50	195.60	198.80	6,352
04 Jul 25	197.39999 -1.60	199.00	195.00	197.40	4,379
03 Jul 25	199.00000 +1.60	199.80	196.20	198.80	4,399
02 Jul 25	197.39999 +0.00	198.60	194.20	195.00	4,784
01 Jul 25	197.39999 -4.60	204.00	195.40	201.50	7,108
30 Jun 25	202.00000 +0.50	207.00	199.80	206.00	9,097
27 Jun 25	201.50000 +3.70	202.50	198.20	199.60	8,286
26 Jun 25	197.80000 +1.00	200.50	196.60	196.80	5,940
25 Jun 25	196.80000 +6.80	197.40	190.20	192.00	7,534
24 Jun 25	190.00000 +3.60	192.20	187.60	189.80	6,114
23 Jun 25	186.39999 +3.20	187.20	180.40	182.20	8,508
20 Jun 25	183.20000 +0.80	185.60	182.00	182.20	15,333
19 Jun 25	182.39999 -2.20	184.00	181.80	183.40	3,366
18 Jun 25	184.60001 +1.00	185.00	178.80	180.40	11,106
17 Jun 25	183.60001 -2.20	185.60	180.00	184.20	9,287
16 Jun 25	185.80000 +1.80	188.40	183.40	184.40	11,723
13 Jun 25	184.00000 -5.20	188.00	182.20	186.20	13,898
12 Jun 25	189.20000 -9.00	197.00	189.00	197.00	7,417
11 Jun 25	198.20000 -5.80	205.00	197.80	202.00	10,579
10 Jun 25	204.00000 -2.00	210.50	203.00	210.50	5,803
09 Jun 25	206.00000 -2.00	211.50	205.50	209.00	2,800
06 Jun 25	208.00000 -1.50	209.50	204.50	209.50	6,540
05 Jun 25	209.50000 +9.50	209.50	199.80	201.00	14,525
04 Jun 25	200.00000 +4.20	202.00	196.00	196.00	5,888
03 Jun 25	195.80000 -1.00	198.80	193.00	196.40	3,319
02 Jun 25	196.80000 +0.80	198.60	191.80	193.40	7,724
30 May 25	196.00000 -6.00	205.00	196.00	201.50	11,436
29 May 25	202.00000 +2.40	204.50	200.00	200.00	5,385
28 May 25	199.60001 +0.20	203.00	198.60	199.20	6,688
27 May 25	199.39999 +3.40	199.60	194.80	196.20	5,968
26 May 25	196.00000 +0.40	198.80	193.60	196.20	5,633
23 May 25	195.60001 -3.40	199.20	193.40	198.00	5,382
22 May 25	199.00000 -6.00	205.00	198.20	204.00	6,628
21 May 25	205.00000 +2.00	205.00	199.40	202.50	8,720
20 May 25	203.00000 -1.50	207.50	203.00	205.00	6,946
19 May 25	204.50000 +1.00	206.00	200.50	200.50	5,660
16 May 25	203.50000 +3.90	207.50	199.60	200.00	7,958
15 May 25	199.60001 -8.40	207.50	197.80	207.50	11,010
14 May 25	208.00000 +5.50	209.50	202.50	203.00	12,494
13 May 25	202.50000 +0.50	208.00	198.60	201.50	9,495
12 May 25	202.00000 -5.50	209.50	191.00	209.50	26,097
09 May 25	207.50000 +4.50	209.00	203.00	203.50	9,680
08 May 25	203.00000 -4.00	212.00	201.50	209.00	9,261
07 May 25	207.00000 +1.00	209.50	202.50	209.50	10,193
06 May 25	206.00000 +0.00	212.00	196.00	211.50	8,371
05 May 25	206.00000 -0.50	211.00	205.00	206.50	9,103
02 May 25	206.50000 +2.50	207.00	201.50	205.00	9,739
30 Apr 25	204.00000 +9.80	208.00	195.20	198.80	31,845
29 Apr 25	194.20000 -0.80	201.00	194.20	195.80	4,475
28 Apr 25	195.00000 -5.00	203.50	192.40	199.40	9,586
25 Apr 25	200.00000 +8.60	202.00	194.00	194.00	21,113
24 Apr 25	191.39999 +0.80	192.60	188.00	189.20	6,037
23 Apr 25	190.60001 -0.80	194.20	183.80	185.20	9,047
22 Apr 25	191.39999 +1.60	192.60	185.80	192.00	8,055
17 Apr 25	189.80000 -0.20	199.80	187.60	199.80	24,420
16 Apr 25	190.00000 +3.00	191.60	184.40	189.00	20,086
15 Apr 25	187.00000 +11.20	188.20	175.60	176.80	18,844
14 Apr 25	175.80000 +1.80	179.60	173.60	177.40	10,099
11 Apr 25	174.00000 +1.80	177.40	169.00	177.40	10,131
10 Apr 25	172.20000 -0.20	185.00	172.20	185.00	17,878
09 Apr 25	172.39999 -6.00	173.80	168.60	170.60	16,822
08 Apr 25	178.39999 +9.40	179.60	169.40	171.80	21,902
07 Apr 25	169.00000 +1.10	180.40	152.80	155.40	33,263
04 Apr 25	167.89999 -8.50	177.20	163.50	174.60	37,526
03 Apr 25	176.39999 +12.00	180.50	157.20	157.20	63,921
02 Apr 25	164.39999 +6.00	164.40	154.60	158.60	30,100
01 Apr 25	158.39999 +1.50	160.30	155.90	159.60	21,306
31 Mar 25	156.89999 +0.60	158.60	152.40	155.70	32,520
28 Mar 25	156.30000 -1.30	158.80	153.20	154.30	31,632
27 Mar 25	157.60001 -1.30	160.20	155.30	157.80	37,332
26 Mar 25	158.89999 -2.20	163.50	158.30	162.10	25,143
25 Mar 25	161.10001 -1.70	164.20	160.00	161.70	13,706
24 Mar 25	162.80000 +2.50	170.00	159.50	165.80	19,212
21 Mar 25	160.30000 -5.00	163.40	155.20	162.90	191,029
20 Mar 25	165.30000 -0.90	167.00	162.00	166.80	13,447
19 Mar 25	166.20000 -8.10	172.00	162.70	172.00	32,956
18 Mar 25	174.30000 -1.10	181.60	172.80	176.90	38,981
17 Mar 25	175.39999 +3.70	176.00	171.00	171.90	33,165
14 Mar 25	171.70000 +2.10	176.00	166.30	169.30	64,958
13 Mar 25	169.60001 -7.00	176.50	165.20	175.00	66,927
12 Mar 25	176.60001 -4.40	184.80	175.40	182.80	23,159
11 Mar 25	181.00000 -2.80	196.00	178.00	184.40	28,267
10 Mar 25	183.80000 -7.00	200.00	183.80	200.00	19,239
07 Mar 25	190.80000 -2.40	197.60	189.30	196.50	26,020
06 Mar 25	193.20000 -4.70	201.60	188.20	199.80	53,145
05 Mar 25	197.89999 +14.20	204.60	189.30	189.50	70,380
04 Mar 25	183.70000 -24.30	205.40	181.10	205.40	68,044
03 Mar 25	208.00000 +9.50	213.40	200.40	200.40	30,803
28 Feb 25	198.50000 -11.70	207.80	197.00	206.80	30,333
27 Feb 25	210.20000 +0.40	210.20	205.00	207.40	20,044
26 Feb 25	209.80000 +2.80	212.00	205.20	209.00	26,411
25 Feb 25	207.00000 -9.40	217.00	206.00	216.00	30,125
24 Feb 25	216.39999 +10.60	225.20	213.80	213.80	27,690
21 Feb 25	205.80000 -6.20	214.60	205.00	214.40	20,150
20 Feb 25	212.00000 +12.90	228.20	202.00	207.00	46,107
19 Feb 25	199.10001 -12.50	219.20	198.60	212.00	20,300
18 Feb 25	211.60001 +0.00	217.80	206.80	212.00	21,883
17 Feb 25	211.60001 +4.40	211.60	204.20	207.40	17,775
14 Feb 25	207.20000 +3.40	207.60	202.40	203.80	11,972
13 Feb 25	203.80000 +4.20	206.20	198.70	201.80	12,169
12 Feb 25	199.60001 +0.60	204.20	197.80	199.10	9,920
11 Feb 25	199.00000 -1.00	200.20	190.20	200.00	15,922
10 Feb 25	200.00000 +2.50	201.20	197.80	197.80	11,253
07 Feb 25	197.50000 -2.10	200.40	196.60	199.40	12,309
06 Feb 25	199.60001 -2.20	207.40	198.40	203.40	15,456
05 Feb 25	201.80000 -1.60	205.60	197.60	203.40	20,843
04 Feb 25	203.39999 -4.20	210.40	203.40	208.40	11,328
03 Feb 25	207.60001 -6.80	210.00	202.80	208.80	18,865
31 Jan 25	214.39999 -1.20	221.60	214.20	217.00	18,526
30 Jan 25	215.60001 +9.60	216.80	206.40	206.80	25,232
29 Jan 25	206.00000 -0.20	210.40	205.20	206.80	11,498
28 Jan 25	206.20000 -6.20	213.80	205.20	210.00	23,062
27 Jan 25	212.39999 -1.20	214.60	206.00	208.60	48,429
24 Jan 25	213.60001 +9.20	215.00	204.80	204.80	30,703
23 Jan 25	204.39999 +6.40	205.40	195.20	198.80	14,877
22 Jan 25	198.00000 -2.80	202.80	193.00	201.80	17,434
21 Jan 25	200.80000 +1.00	203.60	199.30	201.60	21,488
20 Jan 25	199.80000 +13.70	206.80	190.00	191.80	61,569
17 Jan 25	186.10001 +2.30	188.60	181.30	182.90	26,052
16 Jan 25	183.80000 +5.70	186.30	179.70	179.70	17,900
15 Jan 25	178.10001 +1.50	181.80	174.10	175.00	11,353
14 Jan 25	176.60001 +0.10	182.30	176.00	178.60	17,101
13 Jan 25	176.50000 -4.40	179.90	175.00	179.60	10,134
10 Jan 25	180.89999 +0.90	186.80	178.70	178.70	17,027
09 Jan 25	180.00000 +4.30	189.80	179.00	181.10	28,272
08 Jan 25	175.70000 +0.90	175.70	172.00	174.00	13,645
07 Jan 25	174.80000 -6.00	182.60	173.70	182.60	20,655
06 Jan 25	180.80000 +5.60	182.60	176.50	176.50	18,823
03 Jan 25	175.20000 +2.10	178.00	173.20	173.20	14,912
02 Jan 25	173.10001 +5.00	173.80	168.90	170.40	11,716
30 Dec 24	168.10001 -5.80	173.70	165.60	173.70	17,511
27 Dec 24	173.89999 +0.90	176.10	171.60	173.40	35,053
23 Dec 24	173.00000 +2.00	173.00	168.80	170.10	10,136
20 Dec 24	171.00000 -0.30	171.70	167.10	169.40	14,191
19 Dec 24	171.30000 +2.10	174.60	167.00	169.90	22,548
18 Dec 24	169.20000 -1.30	174.00	169.20	170.00	11,772
17 Dec 24	170.50000 +3.50	171.40	166.00	167.40	14,659
16 Dec 24	167.00000 -3.40	171.60	167.00	169.50	13,651
13 Dec 24	170.39999 -2.30	175.00	167.30	173.30	16,240
12 Dec 24	172.70000 -7.10	182.00	171.00	179.90	25,129
11 Dec 24	179.80000 +3.90	182.70	173.60	176.40	59,116
10 Dec 24	175.89999 -6.30	181.80	173.80	176.00	29,854
09 Dec 24	182.20000 -8.50	195.30	181.30	194.80	17,582
06 Dec 24	190.70000 +1.40	190.90	182.90	188.70	46,522
05 Dec 24	189.30000 -6.00	196.60	187.50	194.10	28,176
04 Dec 24	195.30000 +5.80	196.90	190.30	190.90	33,643
03 Dec 24	189.50000 -3.80	192.00	186.00	188.00	26,742
02 Dec 24	193.30000 -0.90	195.20	189.00	194.20	15,760
29 Nov 24	194.20000 -3.80	198.70	194.20	198.00	11,654
28 Nov 24	198.00000 +1.00	200.00	196.90	197.30	9,504
27 Nov 24	197.00000 -2.20	200.80	195.20	199.00	8,971
26 Nov 24	199.20000 -11.40	208.60	198.20	207.40	15,083
25 Nov 24	210.60001 -3.40	216.60	209.00	214.80	10,865
22 Nov 24	214.00000 -0.60	217.00	212.20	216.00	4,326
21 Nov 24	214.60001 -0.40	216.00	211.80	215.00	2,693
20 Nov 24	215.00000 -1.20	219.00	213.20	216.60	3,879
19 Nov 24	216.20000 +6.60	216.20	205.80	208.60	8,670
18 Nov 24	209.60001 -5.80	215.00	209.00	215.00	12,881
15 Nov 24	215.39999 -5.80	221.60	212.00	219.40	5,807
14 Nov 24	221.20000 +0.60	222.00	212.80	221.00	14,431
13 Nov 24	220.60001 -5.40	233.00	218.20	227.00	12,597
12 Nov 24	226.00000 +3.60	242.80	224.00	224.00	15,695
11 Nov 24	222.39999 -2.40	236.40	222.40	228.00	15,215
08 Nov 24	224.80000 +3.60	224.80	220.00	222.00	2,983
07 Nov 24	221.20000 -3.00	227.00	217.20	220.20	5,270
06 Nov 24	224.20000 +9.40	230.00	213.40	213.40	8,046
05 Nov 24	214.80000 -4.60	224.20	213.40	220.60	4,970
04 Nov 24	219.39999 -0.60	222.60	213.40	219.00	5,411
01 Nov 24	220.00000 +5.00	221.80	214.00	215.00	10,506
31 Oct 24	215.00000 -7.00	222.40	214.00	221.20	11,304
30 Oct 24	222.00000 -16.40	237.20	222.00	236.80	17,059
29 Oct 24	238.39999 -11.40	256.40	238.40	254.40	15,827
28 Oct 24	249.80000 -4.00	255.60	245.60	253.60	8,928
25 Oct 24	253.80000 -5.20	261.80	252.80	254.80	6,067
24 Oct 24	259.00000 -13.00	280.00	255.60	267.00	8,817
23 Oct 24	272.00000 -1.40	278.00	267.20	271.80	6,689
22 Oct 24	273.39999 -6.60	278.80	271.80	278.20	5,287
21 Oct 24	280.00000 -7.80	288.20	279.00	286.00	5,989
18 Oct 24	287.79999 -1.20	292.00	287.60	289.40	4,836
17 Oct 24	289.00000 -4.20	294.80	285.00	294.80	5,706
16 Oct 24	293.20001 +10.00	294.40	282.00	284.20	6,420
15 Oct 24	283.20001 -1.20	287.60	279.00	285.80	6,524
14 Oct 24	284.39999 +0.80	291.00	279.40	279.80	2,976
11 Oct 24	283.60001 +9.20	286.00	273.40	276.20	3,963
10 Oct 24	274.39999 -8.60	288.80	273.20	288.80	6,010
09 Oct 24	283.00000 -11.00	294.60	281.40	292.40	4,121
08 Oct 24	294.00000 +5.80	296.00	283.40	296.00	5,196
07 Oct 24	288.20001 -1.80	291.40	283.20	289.80	2,894
04 Oct 24	290.00000 +2.00	292.00	283.20	286.20	5,587
03 Oct 24	288.00000 -7.20	293.80	288.00	293.60	5,124
02 Oct 24	295.20001 +5.20	298.00	281.20	285.00	5,317
01 Oct 24	290.00000 -5.40	300.00	288.20	299.60	5,018
30 Sep 24	295.39999 -3.60	300.60	293.60	293.60	4,009
27 Sep 24	299.00000 -1.60	303.60	294.20	299.40	5,459
26 Sep 24	300.60001 +4.20	305.00	294.00	298.00	8,655
25 Sep 24	296.39999 +4.20	297.00	285.00	285.00	6,198
24 Sep 24	292.20001 +17.00	292.80	285.00	288.80	9,769
23 Sep 24	275.20001 +8.00	284.00	261.40	268.00	11,168
20 Sep 24	267.20001 -8.40	275.00	265.00	274.00	60,397
19 Sep 24	275.60001 +14.80	277.20	264.00	264.00	9,114
18 Sep 24	260.79999 -8.40	270.00	257.80	270.00	5,971
17 Sep 24	269.20001 +4.40	271.80	262.00	262.00	3,451
16 Sep 24	264.79999 -5.20	269.20	260.00	269.20	2,401
13 Sep 24	270.00000 +9.60	273.20	262.20	262.20	5,717
12 Sep 24	260.39999 +8.60	262.40	254.00	256.20	4,513
11 Sep 24	251.80000 -14.20	267.40	250.80	264.80	4,898
10 Sep 24	266.00000 +7.20	273.20	257.80	257.80	4,276
09 Sep 24	258.79999 -5.80	269.60	258.00	269.60	3,592
06 Sep 24	264.60001 -5.40	274.20	261.20	270.40	10,792
05 Sep 24	270.00000 +21.60	273.60	250.00	250.00	27,117
04 Sep 24	248.39999 +1.60	248.60	241.00	241.80	8,735
03 Sep 24	246.80000 -9.20	258.60	245.20	256.00	2,927
02 Sep 24	256.00000 -10.80	266.00	254.20	265.00	4,921
30 Aug 24	266.79999 +4.60	271.20	261.80	264.00	3,570
29 Aug 24	262.20001 -2.80	265.60	260.40	265.60	4,206
28 Aug 24	265.00000 +0.20	269.60	263.40	267.00	4,461
27 Aug 24	264.79999 +2.40	265.60	257.80	257.80	2,979
26 Aug 24	262.39999 +1.80	264.60	261.00	261.00	3,339
23 Aug 24	260.60001 +4.40	267.00	257.00	259.00	2,957
22 Aug 24	256.20001 +6.20	264.00	249.80	251.80	7,594
21 Aug 24	250.00000 +4.80	250.80	243.80	243.80	2,639
20 Aug 24	245.20000 -5.40	250.80	245.00	250.80	5,086
19 Aug 24	250.60001 +2.00	250.80	246.60	248.40	5,008
16 Aug 24	248.60001 +4.00	257.80	244.60	245.20	7,676
15 Aug 24	244.60001 +4.00	246.60	234.40	241.00	7,688
14 Aug 24	240.60001 -10.60	249.20	239.60	249.20	8,744
13 Aug 24	251.20000 -8.00	258.00	242.20	258.00	8,953
12 Aug 24	259.20001 +11.60	271.20	258.00	260.00	8,759
09 Aug 24	247.60001 +4.60	252.00	243.80	244.40	6,199
08 Aug 24	243.00000 -4.60	249.00	241.60	249.00	1,927
07 Aug 24	247.60001 +3.40	252.60	245.00	247.00	8,315
06 Aug 24	244.20000 +1.60	255.80	242.60	250.00	6,294
05 Aug 24	242.60001 -7.40	244.60	224.00	227.60	16,130
02 Aug 24	250.00000 -16.80	262.00	247.40	261.60	6,795
01 Aug 24	266.79999 -8.40	276.60	265.20	274.00	6,649
31 Jul 24	275.20001 +5.60	279.20	266.80	266.80	8,607
30 Jul 24	269.60001 +12.20	269.60	256.40	260.00	7,229
29 Jul 24	257.39999 +6.40	263.00	245.60	252.60	10,533
26 Jul 24	251.00000 -1.00	253.40	247.40	252.00	7,520
25 Jul 24	252.00000 -13.00	260.60	241.00	260.00	18,716
24 Jul 24	265.00000 -4.20	274.20	260.60	269.60	16,351
23 Jul 24	269.20001 -76.20	345.00	253.60	345.00	75,545
22 Jul 24	345.39999 +22.40	347.00	322.40	326.40	9,063
19 Jul 24	323.00000 +1.40	326.00	314.00	316.00	6,815
18 Jul 24	321.60001 +9.60	332.80	307.20	311.80	12,280
17 Jul 24	312.00000 +3.00	315.20	309.80	315.20	3,642
16 Jul 24	309.00000 +1.00	309.80	306.20	308.00	3,353
15 Jul 24	308.00000 -1.60	309.80	306.00	309.80	3,196
12 Jul 24	309.60001 +2.20	310.00	304.80	308.00	5,831
11 Jul 24	307.39999 -2.80	312.80	305.80	312.80	6,208
10 Jul 24	310.20001 +4.80	312.00	306.20	308.80	4,259
09 Jul 24	305.39999 -3.00	324.80	305.40	306.00	10,319
08 Jul 24	308.39999 +3.40	309.60	303.60	303.60	3,225
05 Jul 24	305.00000 +4.80	305.00	299.20	302.00	2,696
04 Jul 24	300.20001 -1.00	301.80	298.80	300.80	744
03 Jul 24	301.20001 +2.20	303.40	298.00	298.00	3,633
02 Jul 24	299.00000 -3.00	304.00	298.20	300.00	5,901
01 Jul 24	302.00000 +2.80	306.60	300.80	301.00	4,322
28 Jun 24	299.20001 -5.20	306.80	299.20	305.80	7,110
27 Jun 24	304.39999 +3.20	309.60	300.80	303.20	3,726
26 Jun 24	301.20001 -6.60	315.60	301.20	311.00	7,709
25 Jun 24	307.79999 +1.80	307.80	295.80	301.20	8,219
24 Jun 24	306.00000 +7.40	307.80	296.60	300.00	6,700
21 Jun 24	298.60001 -1.60	303.60	296.00	301.00	6,202
20 Jun 24	300.20001 +15.80	305.20	286.20	286.60	15,339
19 Jun 24	284.39999 +20.60	284.40	267.00	267.00	14,558
18 Jun 24	263.79999 +7.40	264.40	256.20	259.20	5,126
17 Jun 24	256.39999 +0.80	262.00	254.00	256.40	7,780
14 Jun 24	255.60001 -11.80	268.00	252.20	268.00	19,410
13 Jun 24	267.39999 -16.20	280.20	267.40	279.80	5,645
12 Jun 24	283.60001 +8.20	285.20	273.00	278.40	9,186
11 Jun 24	275.39999 -2.80	283.80	274.60	280.80	4,582
10 Jun 24	278.20001 -2.40	281.80	268.80	277.40	8,349
07 Jun 24	280.60001 -7.00	285.80	279.40	283.60	4,787
06 Jun 24	287.60001 -4.40	300.00	285.40	299.80	8,311
05 Jun 24	292.00000 +12.20	295.00	284.00	284.00	16,004
04 Jun 24	279.79999 -7.20	286.80	270.00	286.80	21,831
03 Jun 24	287.00000 -5.80	298.00	282.60	296.80	12,342
31 May 24	292.79999 -14.00	306.40	292.00	306.40	23,246
30 May 24	306.79999 +2.60	310.40	295.60	299.20	10,768
29 May 24	304.20001 -22.60	325.60	301.80	325.00	15,897
28 May 24	326.79999 -12.40	348.80	325.00	342.00	9,081
27 May 24	339.20001 +9.20	340.80	329.00	334.00	3,936
24 May 24	330.00000 +8.80	332.40	313.60	316.80	7,870
23 May 24	321.20001 +6.40	324.00	313.40	316.00	6,819
22 May 24	314.79999 -4.20	322.60	313.60	320.40	5,708
21 May 24	319.00000 +2.20	320.80	313.80	320.00	6,777
20 May 24	316.79999 +13.40	317.00	303.80	303.80	4,100
17 May 24	303.39999 +0.80	304.20	297.20	302.00	2,983
16 May 24	302.60001 +8.20	304.00	293.80	294.40	9,931
15 May 24	294.39999 +7.20	298.00	289.00	289.20	6,437
14 May 24	287.20001 +5.20	290.00	278.20	280.00	4,373
13 May 24	282.00000 -6.20	291.00	276.80	291.00	4,518
10 May 24	288.20001 -1.20	293.00	288.00	291.00	4,179
09 May 24	289.39999 +5.20	289.60	285.40	285.40	3,909
08 May 24	284.20001 +0.40	286.00	273.00	278.00	10,597
07 May 24	283.79999 +14.40	284.00	267.80	271.00	11,389
06 May 24	269.39999 +10.40	269.60	257.60	261.00	6,925
03 May 24	259.00000 +7.40	259.00	251.00	251.00	6,276
02 May 24	251.60001 +3.00	251.60	247.20	250.00	2,450
30 Apr 24	248.60001 +2.00	250.20	246.60	246.60	3,619
29 Apr 24	246.60001 -2.60	252.80	244.20	252.80	2,285
26 Apr 24	249.20000 +6.80	250.80	244.60	244.80	7,162
25 Apr 24	242.39999 -10.40	253.20	241.40	253.20	6,032
24 Apr 24	252.80000 +2.80	255.00	249.00	252.20	5,192
23 Apr 24	250.00000 +19.60	254.60	234.00	234.00	16,510
22 Apr 24	230.39999 +3.00	235.40	229.00	229.00	3,296
19 Apr 24	227.39999 -3.60	230.00	224.80	226.00	3,469
18 Apr 24	231.00000 +3.00	232.60	224.20	232.60	6,547
17 Apr 24	228.00000 +3.40	233.00	223.80	223.80	4,073
16 Apr 24	224.60001 -1.20	227.60	218.60	222.80	5,500
15 Apr 24	225.80000 -0.40	228.20	223.80	224.60	5,236
12 Apr 24	226.20000 -2.60	232.00	226.00	229.00	5,198
11 Apr 24	228.80000 +4.00	229.60	223.00	225.60	3,403
10 Apr 24	224.80000 -5.60	231.20	222.20	231.20	10,360
09 Apr 24	230.39999 -14.40	246.00	230.40	246.00	7,450
08 Apr 24	244.80000 +5.20	245.60	239.00	239.00	6,391
05 Apr 24	239.60001 +5.60	241.20	230.00	230.40	11,667
04 Apr 24	234.00000 -0.60	238.20	232.00	233.00	6,252
03 Apr 24	234.60001 +10.00	234.60	223.20	225.00	6,845
02 Apr 24	224.60001 -11.20	236.20	218.20	234.40	17,558
28 Mar 24	235.80000 -0.20	239.00	231.60	237.20	5,624
27 Mar 24	236.00000 +1.80	238.40	233.40	234.00	2,366
26 Mar 24	234.20000 +3.00	236.00	227.20	231.00	9,242
25 Mar 24	231.20000 -6.80	239.60	226.00	236.80	5,903
22 Mar 24	238.00000 +4.60	238.80	230.60	232.40	6,985
21 Mar 24	233.39999 +10.40	234.00	224.40	227.00	6,886
20 Mar 24	223.00000 -1.60	226.20	221.00	222.80	4,118
19 Mar 24	224.60001 +6.80	225.80	219.00	219.00	7,405
18 Mar 24	217.80000 +4.20	220.00	213.40	215.40	11,817
15 Mar 24	213.60001 +13.40	214.40	206.20	207.80	16,992
14 Mar 24	200.20000 -1.80	203.60	197.60	203.00	5,861
13 Mar 24	202.00000 -5.60	209.80	202.00	207.60	4,468
12 Mar 24	207.60001 +4.00	218.60	204.60	207.00	18,540
11 Mar 24	203.60001 +7.40	205.20	195.80	200.40	10,619
08 Mar 24	196.20000 +5.60	199.40	189.40	192.00	10,397
07 Mar 24	190.60001 +5.60	193.20	184.00	184.00	5,784
06 Mar 24	185.00000 +0.00	196.00	175.30	185.60	19,757
05 Mar 24	185.00000 +0.80	187.00	180.80	181.20	8,007
04 Mar 24	184.20000 -8.80	193.30	182.60	193.00	9,185
01 Mar 24	193.00000 +0.50	195.00	191.10	194.40	10,644
29 Feb 24	192.50000 -0.70	194.60	191.60	192.50	6,126
28 Feb 24	193.20000 -4.00	194.10	190.60	190.60	2,859
27 Feb 24	197.20000 +0.10	199.40	195.90	195.90	4,631
26 Feb 24	197.10001 +0.60	197.10	192.70	195.90	5,284
23 Feb 24	196.50000 -7.50	204.00	196.50	204.00	4,076
22 Feb 24	204.00000 +4.00	207.60	202.20	203.60	8,814
21 Feb 24	200.00000 +1.00	200.80	197.40	198.80	6,097
20 Feb 24	199.00000 -0.70	201.60	198.00	199.10	4,911
19 Feb 24	199.70000 +1.70	200.80	196.40	196.40	10,205
16 Feb 24	198.00000 +2.60	204.20	196.80	198.50	13,241
15 Feb 24	195.39999 +8.40	195.50	187.90	188.90	8,321
14 Feb 24	187.00000 +0.90	188.00	184.10	184.10	3,715
13 Feb 24	186.10001 -3.90	188.40	181.40	188.20	6,743
12 Feb 24	190.00000 +1.50	194.20	187.20	192.40	3,001
09 Feb 24	188.50000 -0.90	190.50	185.50	190.50	3,677
08 Feb 24	189.39999 +0.40	192.60	187.70	188.60	6,121
07 Feb 24	189.00000 -12.00	202.00	189.00	202.00	10,055
06 Feb 24	201.00000 -0.20	203.80	200.00	201.40	14,119
05 Feb 24	201.20000 +4.60	204.00	194.30	196.90	9,198
02 Feb 24	196.60001 -4.40	203.40	195.90	201.40	5,952
01 Feb 24	201.00000 +2.70	202.80	196.30	197.40	6,188
31 Jan 24	198.30000 +5.60	200.00	192.00	192.00	12,474
30 Jan 24	192.70000 +5.30	194.20	187.60	188.00	6,672
29 Jan 24	187.39999 +1.80	188.00	182.80	184.00	4,252
26 Jan 24	185.60001 -1.50	187.40	180.30	187.40	6,017
25 Jan 24	187.10001 -3.00	190.10	185.20	190.10	6,735
24 Jan 24	190.10001 +4.80	191.20	187.00	187.00	8,711
23 Jan 24	185.30000 +7.60	185.30	177.20	179.20	12,862
22 Jan 24	177.70000 +11.50	180.60	174.90	174.90	17,441
19 Jan 24	166.20000 +1.80	168.00	162.90	165.20	9,077
18 Jan 24	164.39999 +2.40	165.20	162.00	164.10	4,918
17 Jan 24	162.00000 +0.60	162.60	155.10	156.00	7,999
16 Jan 24	161.39999 +2.40	161.70	157.30	158.80	5,870
15 Jan 24	159.00000 -4.20	163.60	158.90	163.20	4,124
12 Jan 24	163.20000 +4.80	165.40	159.50	159.50	4,812
11 Jan 24	158.39999 -1.50	161.70	158.40	159.20	8,460
10 Jan 24	159.89999 -5.20	165.80	158.80	164.90	9,000
09 Jan 24	165.10001 -0.40	168.20	163.30	167.00	5,829
08 Jan 24	165.50000 +5.00	166.50	158.70	160.20	7,619
05 Jan 24	160.50000 -6.20	165.80	155.10	165.80	14,189
04 Jan 24	166.70000 +1.10	168.50	163.60	164.40	6,844
03 Jan 24	165.60001 -3.20	171.70	163.60	171.70	9,826
02 Jan 24	168.80000 -8.00	179.90	166.70	177.80	14,920
29 Dec 23	176.80000 -0.20	177.30	173.70	176.00	7,677
28 Dec 23	177.00000 -4.50	183.50	175.10	183.40	9,251
27 Dec 23	181.50000 +4.50	181.50	178.90	178.90	5,777
22 Dec 23	177.00000 -1.70	177.50	174.10	174.90	3,781
21 Dec 23	178.70000 +2.30	180.00	173.90	174.50	7,454
20 Dec 23	176.39999 -0.10	178.00	174.30	174.50	13,013
19 Dec 23	176.50000 +3.60	177.20	172.70	172.70	10,867
18 Dec 23	172.89999 -2.10	177.10	170.00	172.60	9,641
15 Dec 23	175.00000 +5.40	179.30	170.40	170.40	22,549
14 Dec 23	169.60001 +14.10	172.20	161.10	161.10	21,566
13 Dec 23	155.50000 +0.50	157.20	153.90	154.40	5,285
12 Dec 23	155.00000 -3.00	159.30	152.70	159.30	9,028
11 Dec 23	158.00000 +1.30	158.70	154.50	155.90	8,346
08 Dec 23	156.70000 +5.50	158.40	150.70	152.50	12,584
07 Dec 23	151.20000 -0.80	152.20	148.20	150.50	14,761
06 Dec 23	152.00000 +1.30	153.20	148.90	150.30	10,370
05 Dec 23	150.70000 +1.20	152.70	148.30	149.40	7,733
04 Dec 23	149.50000 +4.30	151.70	144.40	144.40	26,206
01 Dec 23	145.20000 +9.20	145.80	137.10	138.90	12,878
30 Nov 23	136.00000 -0.70	138.20	132.80	138.20	8,598
29 Nov 23	136.70000 -0.30	140.60	135.40	135.40	10,433
28 Nov 23	137.00000 +2.70	137.20	131.40	133.90	6,709
27 Nov 23	134.30000 -0.60	137.50	132.90	133.00	4,961
24 Nov 23	134.89999 +1.90	135.70	131.10	132.00	5,722
23 Nov 23	133.00000 -3.70	135.10	131.70	132.00	8,093
22 Nov 23	136.70000 +1.10	138.30	134.90	135.30	5,202
21 Nov 23	135.60001 -5.00	141.00	135.50	140.60	13,219
20 Nov 23	140.60001 +1.40	143.00	136.30	139.00	9,570
17 Nov 23	139.20000 +6.50	141.70	133.50	133.50	17,251
16 Nov 23	132.70000 -4.70	137.50	128.90	136.10	14,940
15 Nov 23	137.39999 +4.10	142.50	130.70	133.90	29,368
14 Nov 23	133.30000 +6.90	135.90	124.80	125.90	10,967
13 Nov 23	126.40000 -0.50	131.30	125.50	127.50	5,415
10 Nov 23	126.90000 -2.40	127.90	125.70	127.00	5,769
09 Nov 23	129.30000 +0.70	132.10	126.70	128.20	9,791
08 Nov 23	128.60001 +0.90	130.40	124.80	126.30	10,802
07 Nov 23	127.70000 +2.50	128.20	123.80	124.80	8,697
06 Nov 23	125.20000 -7.20	132.80	125.20	132.40	13,589
03 Nov 23	132.39999 +6.50	134.00	126.00	127.50	29,247
02 Nov 23	125.90000 +8.80	127.90	117.90	117.90	14,933
01 Nov 23	117.10000 +2.00	117.50	114.20	116.90	12,019
31 Oct 23	115.10000 +5.90	115.90	108.00	108.00	18,979
30 Oct 23	109.20000 -2.00	113.60	107.40	110.70	16,237
27 Oct 23	111.20000 +5.30	112.30	98.45	98.45	24,119
26 Oct 23	105.90000 +0.80	107.10	102.40	103.30	11,741
25 Oct 23	105.10000 -3.40	109.00	105.10	109.00	10,227
24 Oct 23	108.50000 +4.80	109.10	104.80	104.80	16,791
23 Oct 23	103.70000 -2.10	105.90	101.90	105.80	13,246
20 Oct 23	105.80000 -3.70	111.80	105.70	110.50	21,959
19 Oct 23	109.50000 -2.90	114.20	109.20	111.30	10,737
18 Oct 23	112.40000 -2.10	116.20	111.60	114.60	13,902
17 Oct 23	114.50000 -4.70	117.80	113.70	117.80	9,866
16 Oct 23	119.20000 -3.30	123.40	118.70	122.50	15,435
13 Oct 23	122.50000 -1.90	125.20	121.90	124.30	12,534
12 Oct 23	124.40000 +0.20	128.30	123.90	125.80	11,369
11 Oct 23	124.20000 -2.30	126.80	123.00	126.60	9,352
10 Oct 23	126.50000 +7.80	126.80	121.00	121.00	6,596
09 Oct 23	118.70000 -3.40	123.30	118.40	121.40	7,079
06 Oct 23	122.10000 +2.10	123.20	118.30	120.00	20,011
05 Oct 23	120.00000 -1.20	122.10	119.30	121.90	11,746
04 Oct 23	121.20000 +0.40	122.30	117.60	119.20	12,668
03 Oct 23	120.80000 -3.50	128.00	120.20	128.00	8,289
02 Oct 23	124.30000 -4.00	131.60	123.00	130.00	13,056
29 Sep 23	128.30000 -2.60	135.50	127.90	132.00	11,144
28 Sep 23	130.89999 +0.00	131.60	126.90	129.90	8,014
27 Sep 23	130.89999 -5.70	137.20	130.40	136.50	10,198
26 Sep 23	136.60001 -3.20	140.00	131.70	140.00	11,614
25 Sep 23	139.80000 -2.80	143.60	136.80	142.10	13,712
22 Sep 23	142.60001 -1.80	144.60	141.20	144.00	12,928
21 Sep 23	144.39999 -13.60	157.80	144.20	157.80	16,194
20 Sep 23	158.00000 +1.70	160.10	155.60	159.60	5,845
19 Sep 23	156.30000 -2.40	159.40	156.10	156.80	4,261
18 Sep 23	158.70000 -6.40	164.60	157.10	164.00	4,770
15 Sep 23	165.10001 -2.90	169.90	164.70	169.90	5,489
14 Sep 23	168.00000 +3.30	168.80	164.40	164.60	7,651
13 Sep 23	164.70000 +0.60	165.00	162.60	164.50	3,954
12 Sep 23	164.10001 -0.90	167.20	160.40	167.20	2,958
11 Sep 23	165.00000 +0.00	167.10	163.30	166.00	4,541
08 Sep 23	165.00000 +1.00	165.90	162.40	165.20	2,700
07 Sep 23	164.00000 +0.40	164.50	160.00	160.90	3,343
06 Sep 23	163.60001 -0.40	166.80	161.70	163.30	10,691
05 Sep 23	164.00000 -3.40	168.40	164.00	167.40	5,964
04 Sep 23	167.39999 -2.30	171.30	166.20	169.70	4,857
01 Sep 23	169.70000 -2.30	171.90	169.30	171.90	5,412
31 Aug 23	172.00000 +1.50	172.30	168.00	168.00	7,719
30 Aug 23	170.50000 -2.80	175.20	168.90	172.40	5,516
29 Aug 23	173.30000 +6.60	173.30	167.80	167.80	8,739
28 Aug 23	166.70000 +0.10	168.90	165.00	165.00	3,733
25 Aug 23	166.60001 -0.70	167.30	165.00	167.30	8,059
24 Aug 23	167.30000 +2.60	169.00	164.90	165.40	7,769
23 Aug 23	164.70000 +2.70	164.70	161.80	163.40	5,889
22 Aug 23	162.00000 +3.90	162.30	159.60	161.00	5,936
21 Aug 23	158.10001 +5.00	162.00	153.60	155.00	8,984
18 Aug 23	153.10001 +0.80	153.50	149.00	151.20	8,368
17 Aug 23	152.30000 -1.30	155.40	151.50	151.80	7,653
16 Aug 23	153.60001 -5.00	155.80	150.40	155.80	16,914
15 Aug 23	158.60001 +4.90	159.90	153.60	155.30	18,920
14 Aug 23	153.70000 -11.00	161.50	153.70	161.50	17,123
11 Aug 23	164.70000 -4.30	169.50	164.70	167.80	5,344
10 Aug 23	169.00000 +0.80	172.00	167.60	168.80	9,365
09 Aug 23	168.20000 +1.80	171.30	168.20	169.00	6,901
08 Aug 23	166.39999 -7.50	174.80	164.20	172.90	9,377
07 Aug 23	173.89999 +3.90	176.60	169.20	169.20	10,726
04 Aug 23	170.00000 -0.50	171.40	167.00	170.30	13,718
03 Aug 23	170.50000 +8.50	172.20	160.20	160.20	19,705
02 Aug 23	162.00000 -0.70	163.10	151.00	158.70	52,355
01 Aug 23	162.70000 -27.20	168.00	155.40	163.20	64,791
31 Jul 23	189.89999 +0.80	191.20	186.90	188.50	5,952
28 Jul 23	189.10001 -7.40	196.10	185.90	195.00	20,539
27 Jul 23	196.50000 +11.70	198.00	185.80	186.00	36,216
26 Jul 23	184.80000 +1.90	185.60	180.40	181.00	9,341
25 Jul 23	182.89999 +2.70	183.00	178.80	180.00	7,497
24 Jul 23	180.20000 +8.70	180.80	170.10	170.10	13,426
21 Jul 23	171.50000 +7.60	172.20	162.20	164.00	17,683
20 Jul 23	163.89999 -16.60	176.70	161.80	174.00	35,204
19 Jul 23	180.50000 +26.50	181.40	156.50	156.50	47,725
18 Jul 23	154.00000 +2.80	155.20	150.20	151.70	19,337
17 Jul 23	151.20000 -1.80	154.50	149.00	152.40	6,399
14 Jul 23	153.00000 -3.40	155.80	150.00	155.00	13,665
13 Jul 23	156.39999 -3.50	159.60	154.60	157.90	8,150
12 Jul 23	159.89999 +3.10	160.80	153.10	157.20	18,039
11 Jul 23	156.80000 -5.20	163.20	155.70	162.80	13,668
10 Jul 23	162.00000 -3.80	166.80	158.10	166.00	9,994
07 Jul 23	165.80000 +4.50	166.60	158.80	158.80	8,520
06 Jul 23	161.30000 -3.30	164.70	160.40	163.20	6,946
05 Jul 23	164.60001 -0.70	165.90	163.00	164.00	9,623
04 Jul 23	165.30000 +0.50	168.80	164.00	164.00	3,062
03 Jul 23	164.80000 -2.50	169.10	163.50	168.00	7,470
30 Jun 23	167.30000 +5.10	168.90	162.20	162.20	12,690
29 Jun 23	162.20000 -1.30	163.80	159.60	162.70	7,443
28 Jun 23	163.50000 +4.10	164.80	158.70	160.00	7,832
27 Jun 23	159.39999 +6.90	160.80	152.50	152.50	12,937
26 Jun 23	152.50000 +7.70	153.20	145.00	150.00	26,096
23 Jun 23	144.80000 -4.30	147.30	144.10	147.00	9,433
22 Jun 23	149.10001 -5.60	154.20	148.30	150.50	16,052
21 Jun 23	154.70000 -4.30	159.30	154.00	157.10	12,120
20 Jun 23	159.00000 -11.00	169.30	156.40	169.30	19,882
19 Jun 23	170.00000 -6.20	174.60	168.90	174.60	6,596
16 Jun 23	176.20000 +2.20	178.70	172.40	174.50	21,069
15 Jun 23	174.00000 -2.40	174.70	167.80	174.30	15,776
14 Jun 23	176.39999 +11.60	176.70	164.80	164.80	23,980
13 Jun 23	164.80000 +0.20	171.70	163.00	167.50	15,542
12 Jun 23	164.60001 +10.40	164.80	155.00	155.00	11,751
09 Jun 23	154.20000 -2.50	157.40	153.20	157.20	4,828
08 Jun 23	156.70000 +3.80	157.50	152.50	157.00	7,419
07 Jun 23	152.89999 -0.60	154.20	147.00	153.10	18,952
06 Jun 23	153.50000 -5.30	159.50	152.20	157.70	12,886
05 Jun 23	158.80000 -6.70	168.90	153.40	167.20	19,779
02 Jun 23	165.50000 +7.30	168.60	160.00	160.40	16,442
01 Jun 23	158.20000 +9.90	159.30	148.80	150.00	20,068
31 May 23	148.30000 +1.80	149.00	144.70	147.60	21,096
30 May 23	146.50000 +5.30	146.60	140.90	141.10	11,987
29 May 23	141.20000 +0.90	142.40	140.30	141.10	3,730
26 May 23	140.30000 +2.70	140.50	136.80	136.80	6,944
25 May 23	137.60001 +3.00	137.90	134.60	135.30	4,879
24 May 23	134.60001 -4.60	138.60	132.90	138.60	7,267
23 May 23	139.20000 -0.40	141.40	139.10	141.40	7,344
22 May 23	139.60001 -0.80	139.70	136.50	139.30	5,521
19 May 23	140.39999 -0.70	142.60	139.30	142.60	8,458
18 May 23	141.10001 +0.00	142.10	139.70	141.70	6,244
17 May 23	141.10001 +0.40	141.10	138.20	140.50	5,983
16 May 23	140.70000 -0.80	142.40	139.20	142.40	4,829
15 May 23	141.50000 -1.60	145.00	139.80	144.50	8,123
12 May 23	143.10001 +1.40	150.10	140.90	140.90	22,689
11 May 23	141.70000 -0.80	144.00	141.40	143.30	16,169
10 May 23	142.50000 +3.00	144.10	139.60	140.30	8,437
09 May 23	139.50000 -1.20	139.90	135.30	139.90	9,069
08 May 23	140.70000 +0.70	140.70	133.90	137.90	12,141
05 May 23	140.00000 +3.70	140.00	137.20	138.30	10,632
04 May 23	136.30000 +0.60	136.90	133.90	135.00	4,941
03 May 23	135.70000 -1.20	137.20	133.10	137.20	10,728
02 May 23	136.89999 -8.20	146.40	132.10	145.80	25,125
28 Apr 23	145.10001 +5.00	145.40	140.20	140.80	14,219
27 Apr 23	140.10001 +1.70	140.10	135.90	136.80	16,015
26 Apr 23	138.39999 +1.60	138.90	134.40	135.10	8,293
25 Apr 23	136.80000 +2.40	140.00	132.50	135.50	9,847
24 Apr 23	134.39999 +1.20	136.90	132.00	132.00	9,411
21 Apr 23	133.20000 +3.30	134.50	128.00	129.00	14,493
20 Apr 23	129.89999 +1.90	133.10	125.50	126.20	29,042
19 Apr 23	128.00000 -12.80	140.20	122.10	139.70	52,535
18 Apr 23	140.80000 -1.30	144.50	140.10	143.10	9,517
17 Apr 23	142.10001 +3.70	143.20	138.10	139.50	12,626
14 Apr 23	138.39999 -0.10	140.70	137.60	139.90	8,005
13 Apr 23	138.50000 +4.10	138.80	134.00	135.00	11,887
12 Apr 23	134.39999 +1.40	137.60	131.10	133.20	9,916
11 Apr 23	133.00000 -0.20	135.80	131.00	134.80	8,053
06 Apr 23	133.20000 +5.40	133.30	126.50	127.80	14,976
05 Apr 23	127.80000 -2.00	130.10	126.00	128.00	12,261
04 Apr 23	129.80000 +1.80	131.40	128.50	128.50	12,387
03 Apr 23	128.00000 +1.00	128.90	127.00	128.50	7,602
31 Mar 23	127.00000 +2.10	128.10	124.10	124.30	15,624
30 Mar 23	124.90000 +6.40	125.40	120.00	120.00	13,582
29 Mar 23	118.50000 +4.50	118.50	114.50	115.40	21,281
28 Mar 23	114.00000 -2.30	117.50	112.90	117.50	9,953
27 Mar 23	116.30000 -0.70	120.00	115.90	119.30	19,867
24 Mar 23	117.00000 -2.90	118.30	115.00	117.70	14,283
23 Mar 23	119.90000 +1.60	120.10	115.70	117.00	10,697
22 Mar 23	118.30000 -3.60	122.50	117.70	122.50	9,705
21 Mar 23	121.90000 +4.20	124.60	118.90	119.10	14,102
20 Mar 23	117.70000 +0.00	118.60	111.50	117.00	16,818
17 Mar 23	117.70000 -5.80	127.00	117.20	124.70	22,036
16 Mar 23	123.50000 +0.10	127.40	120.60	127.00	11,085
15 Mar 23	123.40000 -4.80	127.30	120.00	127.30	16,927
14 Mar 23	128.20000 +11.30	128.20	116.60	117.50	41,576
13 Mar 23	116.90000 +4.50	123.10	111.30	113.30	65,846
10 Mar 23	112.40000 -23.40	129.30	110.20	124.80	71,754
09 Mar 23	135.80000 -6.20	140.40	132.10	140.00	24,519
08 Mar 23	142.00000 +1.30	142.80	138.70	140.00	13,796
07 Mar 23	140.70000 -4.80	148.50	140.50	144.60	15,486
06 Mar 23	145.50000 -0.90	148.60	141.80	148.00	15,828
03 Mar 23	146.39999 +4.30	147.80	143.90	143.90	12,528
02 Mar 23	142.10001 +2.00	143.00	135.40	138.90	22,517
01 Mar 23	140.10001 -3.20	144.50	139.40	143.60	7,563
28 Feb 23	143.30000 +1.30	144.10	139.10	141.20	9,992
27 Feb 23	142.00000 +1.00	142.70	140.90	141.00	10,269
24 Feb 23	141.00000 -7.30	149.20	139.90	148.90	31,270
23 Feb 23	148.30000 +5.40	149.40	142.70	142.70	10,530
22 Feb 23	142.89999 -3.30	146.80	142.20	144.70	16,322
21 Feb 23	146.20000 -1.40	149.60	146.00	147.60	8,749
20 Feb 23	147.60001 -1.40	152.70	146.90	150.80	8,017
17 Feb 23	149.00000 -2.40	151.30	147.70	149.80	10,473
16 Feb 23	151.39999 +5.30	152.00	147.30	148.70	17,195
15 Feb 23	146.10001 +1.10	147.00	142.00	145.60	12,162
14 Feb 23	145.00000 -0.40	149.60	144.00	147.20	20,487
13 Feb 23	145.39999 +2.40	146.20	141.10	142.30	14,959
10 Feb 23	143.00000 -6.90	151.00	142.00	147.30	46,022
09 Feb 23	149.89999 +6.40	150.80	144.00	144.70	27,832
08 Feb 23	143.50000 +2.30	146.00	142.00	142.00	21,878
07 Feb 23	141.20000 +3.60	141.90	136.20	136.60	27,987
06 Feb 23	137.60001 +2.90	137.70	130.00	132.10	22,316
03 Feb 23	134.70000 +2.60	135.10	127.50	129.70	27,728
02 Feb 23	132.10001 +5.30	133.70	129.00	129.30	79,109
01 Feb 23	126.80000 +2.10	133.00	126.20	127.40	23,793
31 Jan 23	124.70000 -4.50	129.70	124.20	128.00	21,872
30 Jan 23	129.20000 -4.80	134.90	128.60	133.90	23,482
27 Jan 23	134.00000 +0.40	134.70	131.80	133.70	9,939
26 Jan 23	133.60001 +0.90	136.50	132.40	133.20	21,390
25 Jan 23	132.70000 -5.20	137.20	130.30	137.00	36,253
24 Jan 23	137.89999 -5.60	143.80	137.30	143.50	32,589
23 Jan 23	143.50000 +2.70	152.30	143.20	144.00	30,866
20 Jan 23	140.80000 -5.40	144.10	134.40	137.00	86,506
19 Jan 23	146.20000 +7.20	152.50	143.80	147.30	58,015
18 Jan 23	139.00000 +12.50	141.00	126.20	126.90	50,974
17 Jan 23	126.50000 -14.40	139.70	124.00	139.50	57,158
16 Jan 23	140.89999 +23.60	140.90	120.00	121.00	53,349
13 Jan 23	117.30000 +1.10	118.30	113.00	116.00	15,897
12 Jan 23	116.20000 +2.20	117.70	113.20	114.40	28,865
11 Jan 23	114.00000 +2.90	114.80	110.10	110.60	15,804
10 Jan 23	111.10000 -2.90	114.00	109.40	112.20	8,723
09 Jan 23	114.00000 +7.30	114.20	107.30	107.30	19,822
06 Jan 23	106.70000 +1.60	107.50	98.60	104.60	12,102
05 Jan 23	105.10000 -2.70	107.60	104.50	107.60	7,386
04 Jan 23	107.80000 +5.00	107.90	102.70	102.70	16,546
03 Jan 23	102.80000 +2.40	108.40	100.70	100.90	14,828
02 Jan 23	100.40000 +3.00	100.50	98.05	98.05	4,076
30 Dec 22	97.40000 -0.60	100.80	97.30	97.55	8,611
29 Dec 22	98.00000 +4.10	98.55	92.00	93.00	21,015
28 Dec 22	93.90000 -2.00	96.20	93.55	96.00	5,253
27 Dec 22	95.90000 -1.00	98.80	95.90	98.35	4,348
23 Dec 22	96.90000 +2.35	97.50	94.30	96.10	4,724
22 Dec 22	94.55000 -2.00	97.50	94.05	96.45	9,929
21 Dec 22	96.55000 +4.00	97.70	93.15	93.15	12,619
20 Dec 22	92.55000 -0.90	93.30	89.45	92.15	17,886
19 Dec 22	93.45000 -1.15	95.50	93.40	95.05	5,704
16 Dec 22	94.60000 -4.45	99.00	94.60	98.65	17,136
15 Dec 22	99.05000 -5.65	103.30	99.05	103.30	17,306
14 Dec 22	104.70000 -2.90	106.90	102.30	106.90	8,678
13 Dec 22	107.60000 +5.80	110.50	99.35	101.70	26,060
12 Dec 22	101.80000 -0.60	102.90	100.20	101.10	12,823
09 Dec 22	102.40000 -1.50	105.60	100.30	102.90	11,143
08 Dec 22	103.90000 -0.90	106.50	101.90	105.00	6,356
07 Dec 22	104.80000 -2.90	107.00	103.70	106.60	10,666
06 Dec 22	107.70000 -3.50	113.00	106.70	110.90	19,583
05 Dec 22	111.20000 -1.20	114.30	110.90	111.00	11,322
02 Dec 22	112.40000 +3.00	115.40	109.20	109.20	34,185
01 Dec 22	109.40000 +5.30	110.00	106.30	107.60	13,415
30 Nov 22	104.10000 -0.30	105.20	101.60	103.90	18,767
29 Nov 22	104.40000 -3.50	107.90	103.40	107.60	19,520
28 Nov 22	107.90000 -1.50	111.50	107.40	108.60	8,756
25 Nov 22	109.40000 -5.70	116.10	107.90	116.10	17,260
24 Nov 22	115.10000 +3.80	116.50	111.00	111.10	10,180
23 Nov 22	111.30000 +2.60	113.70	106.30	106.30	12,456
22 Nov 22	108.70000 +1.80	110.50	103.40	105.90	14,888
21 Nov 22	106.90000 -8.10	113.50	106.80	113.40	14,558
18 Nov 22	115.00000 +2.20	115.50	108.60	112.30	27,466
17 Nov 22	112.80000 +3.90	115.00	108.00	109.60	24,493
16 Nov 22	108.90000 -4.40	115.60	108.40	111.80	47,651
15 Nov 22	113.30000 -32.00	146.00	112.40	146.00	127,487
14 Nov 22	145.30000 +8.40	146.20	124.50	140.30	40,922
11 Nov 22	136.89999 +14.00	137.80	123.10	125.00	39,281
10 Nov 22	122.90000 +10.50	124.40	108.60	110.80	29,692
09 Nov 22	112.40000 -4.00	115.70	108.90	115.70	20,680
08 Nov 22	116.40000 +7.50	116.40	106.10	108.10	23,977
07 Nov 22	108.90000 +2.50	108.90	103.50	105.30	13,657
04 Nov 22	106.40000 +4.00	107.70	102.30	103.00	15,894
03 Nov 22	102.40000 -1.70	104.10	101.40	103.10	19,948
02 Nov 22	104.10000 -0.20	106.80	102.30	104.30	21,566
01 Nov 22	104.30000 +5.30	105.70	100.20	100.50	26,609
31 Oct 22	99.00000 +0.70	99.60	97.30	99.60	9,087
28 Oct 22	98.30000 +1.05	100.20	95.50	96.30	17,130
27 Oct 22	97.25000 -1.35	98.65	95.75	98.65	14,599
26 Oct 22	98.60000 +4.30	98.90	92.05	93.00	26,936
25 Oct 22	94.30000 +5.30	94.30	88.00	90.45	14,219
24 Oct 22	89.00000 +1.70	90.45	86.70	88.15	29,688
21 Oct 22	87.30000 +2.60	87.90	82.15	83.80	39,945
20 Oct 22	84.70000 +0.40	85.00	81.35	83.45	17,660
19 Oct 22	84.30000 -1.70	87.00	83.45	87.00	11,718
18 Oct 22	86.00000 -0.65	89.65	86.00	88.10	14,138
17 Oct 22	86.65000 +1.55	86.70	81.20	85.00	17,178
14 Oct 22	85.10000 +2.05	87.60	82.25	85.10	21,782
13 Oct 22	83.05000 +2.85	83.70	77.20	80.05	30,335
12 Oct 22	80.20000 -3.80	84.70	80.00	84.60	24,198
11 Oct 22	84.00000 -3.25	87.40	82.40	87.05	20,818
10 Oct 22	87.25000 +3.10	89.80	82.00	82.60	35,716
07 Oct 22	84.15000 -3.85	88.30	84.15	87.15	25,885
06 Oct 22	88.00000 -2.25	91.50	88.00	90.80	11,597
05 Oct 22	90.25000 -0.95	92.35	89.30	92.30	25,294
04 Oct 22	91.20000 -0.10	92.95	89.00	92.95	36,751
03 Oct 22	91.30000 +0.25	92.25	87.75	90.10	21,524
30 Sep 22	91.05000 +4.55	93.00	87.30	87.30	56,014
29 Sep 22	86.50000 -3.10	90.95	85.95	90.95	36,869
28 Sep 22	89.60000 +2.95	90.45	84.95	85.05	63,239
27 Sep 22	86.65000 +5.25	87.30	79.80	81.70	76,745
26 Sep 22	81.40000 +2.15	83.20	72.55	75.00	89,703
23 Sep 22	79.25000 -67.45	102.00	78.70	98.00	314,609
22 Sep 22	146.70000 -11.80	156.30	146.70	154.30	6,746
21 Sep 22	158.50000 +2.50	159.70	152.80	152.80	9,667
20 Sep 22	156.00000 -3.90	161.10	151.60	159.80	16,172
19 Sep 22	159.89999 -8.70	168.80	159.90	167.70	10,059
16 Sep 22	168.60001 -0.30	168.60	160.10	164.80	76,267
15 Sep 22	168.89999 -16.40	185.90	168.00	185.90	12,186
14 Sep 22	185.30000 -1.70	194.00	185.30	186.00	22,101
13 Sep 22	187.00000 -13.60	203.80	186.90	202.20	18,477
12 Sep 22	200.60001 +0.20	202.20	197.40	200.20	17,643
09 Sep 22	200.39999 +3.50	201.60	196.10	196.10	3,436
08 Sep 22	196.89999 +0.50	198.10	192.00	196.50	9,735
07 Sep 22	196.39999 +0.00	196.90	193.50	195.00	4,782
06 Sep 22	196.39999 +4.00	198.10	193.10	193.70	6,366
05 Sep 22	192.39999 -3.50	194.30	186.30	187.00	10,446
02 Sep 22	195.89999 +4.20	196.80	190.50	192.60	6,393
01 Sep 22	191.70000 -3.30	195.40	188.70	195.00	14,051
31 Aug 22	195.00000 +3.30	198.50	191.90	194.80	6,288
30 Aug 22	191.70000 +3.10	192.90	186.60	186.60	7,569
29 Aug 22	188.60001 -1.60	192.20	185.50	185.50	6,724
26 Aug 22	190.20000 -7.80	199.50	189.20	196.00	6,579
25 Aug 22	198.00000 +1.40	201.80	195.20	198.20	5,797
24 Aug 22	196.60001 +0.70	198.00	191.30	193.60	6,859
23 Aug 22	195.89999 -0.30	201.20	190.90	192.80	10,316
22 Aug 22	196.20000 -16.40	212.60	195.60	209.80	17,081
19 Aug 22	212.60001 -37.60	238.80	210.00	235.00	29,659
18 Aug 22	250.20000 +2.00	255.20	246.60	250.00	9,537
17 Aug 22	248.20000 -3.20	251.60	245.40	251.20	6,877
16 Aug 22	251.39999 -2.20	256.40	249.00	253.60	7,803
15 Aug 22	253.60001 +4.60	258.20	248.40	250.60	12,236
12 Aug 22	249.00000 -0.20	251.00	243.60	249.00	10,543
11 Aug 22	249.20000 +7.00	250.80	240.00	240.00	12,146
10 Aug 22	242.20000 +8.40	242.20	227.40	231.60	10,945
09 Aug 22	233.80000 -3.80	240.60	229.80	237.60	15,616
08 Aug 22	237.60001 +12.20	241.60	219.40	235.20	18,650
05 Aug 22	225.39999 -13.60	240.40	223.00	237.60	20,842
04 Aug 22	239.00000 +21.60	242.60	213.00	219.40	29,831
03 Aug 22	217.39999 +11.80	226.00	205.40	208.00	27,666
02 Aug 22	205.60001 -5.00	209.80	203.00	209.80	7,134
01 Aug 22	210.60001 +8.40	213.00	201.00	202.80	11,183
29 Jul 22	202.20000 +7.20	205.80	196.60	196.60	13,786
28 Jul 22	195.00000 +6.50	195.20	185.70	187.10	9,905
27 Jul 22	188.50000 +7.60	190.50	177.20	179.80	10,008
26 Jul 22	180.89999 -6.00	198.10	179.80	196.00	13,675
25 Jul 22	186.89999 +0.60	188.80	179.30	184.00	8,282
22 Jul 22	186.30000 +2.20	188.90	182.30	184.00	6,553
21 Jul 22	184.10001 -2.50	188.00	182.00	187.00	8,258
20 Jul 22	186.60001 -3.00	187.20	180.50	182.60	9,161
19 Jul 22	189.60001 +4.30	190.30	179.70	185.00	9,998
18 Jul 22	185.30000 +8.90	185.30	176.40	176.40	27,293
15 Jul 22	176.39999 +1.60	178.40	172.80	177.30	24,540
14 Jul 22	174.80000 -6.40	184.20	173.70	179.40	10,341
13 Jul 22	181.20000 -4.80	184.10	175.50	183.80	14,601
12 Jul 22	186.00000 -4.00	189.30	183.70	189.30	3,320
11 Jul 22	190.00000 -6.50	195.30	188.30	192.00	4,728
08 Jul 22	196.50000 -0.70	196.70	191.00	195.30	5,395
07 Jul 22	197.20000 -1.20	198.90	194.30	198.70	4,050
06 Jul 22	198.39999 +5.90	199.30	194.30	195.80	3,370
05 Jul 22	192.50000 +0.50	200.60	188.90	194.20	4,922
04 Jul 22	192.00000 -4.30	201.00	191.20	201.00	8,734
01 Jul 22	196.30000 +7.20	196.30	185.10	187.30	6,483
30 Jun 22	189.10001 -6.90	193.10	182.20	191.20	20,749
29 Jun 22	196.00000 -12.00	205.00	193.00	205.00	25,813
28 Jun 22	208.00000 -5.20	217.80	207.60	210.60	10,567
27 Jun 22	213.20000 +2.60	215.80	210.40	210.80	6,594
24 Jun 22	210.60001 -5.40	220.00	210.00	220.00	7,562
23 Jun 22	216.00000 +0.40	218.00	208.80	212.60	19,364
22 Jun 22	215.60001 +0.60	219.00	207.60	211.60	18,202
21 Jun 22	215.00000 +6.00	219.80	208.20	209.00	19,928
20 Jun 22	209.00000 +9.10	212.00	196.30	200.00	8,493
17 Jun 22	199.89999 +7.90	205.20	191.50	193.10	55,014
16 Jun 22	192.00000 -17.40	209.00	189.80	209.00	10,271
15 Jun 22	209.39999 +5.40	211.00	200.80	210.00	11,151
14 Jun 22	204.00000 -2.40	211.20	203.60	210.60	14,493
13 Jun 22	206.39999 -17.40	224.00	206.40	224.00	8,794
10 Jun 22	223.80000 -12.00	237.00	223.80	237.00	8,686
09 Jun 22	235.80000 -13.80	251.40	235.80	251.40	7,358
08 Jun 22	249.60001 +0.40	251.20	244.60	249.20	5,710
07 Jun 22	249.20000 -9.00	259.40	244.40	256.20	8,000
06 Jun 22	258.20001 +1.40	273.00	255.80	273.00	6,898
03 Jun 22	256.79999 -0.60	263.80	254.40	261.00	6,611
02 Jun 22	257.39999 +9.00	260.00	245.00	245.00	7,327
01 Jun 22	248.39999 -4.80	263.00	247.40	263.00	5,876
31 May 22	253.20000 -10.00	265.00	251.60	265.00	15,509
30 May 22	263.20001 +8.00	268.00	259.00	259.00	8,242
27 May 22	255.20000 +7.00	256.80	246.00	249.40	4,584
26 May 22	248.20000 +1.60	248.20	242.20	243.40	3,864
25 May 22	246.60001 -2.40	253.20	246.00	252.40	5,989
24 May 22	249.00000 -10.20	258.00	249.00	258.00	5,595
23 May 22	259.20001 +5.20	262.00	255.00	260.40	4,483
20 May 22	254.00000 -1.20	261.00	250.20	250.20	4,953
19 May 22	255.20000 +9.00	255.20	239.60	242.00	7,880
18 May 22	246.20000 -9.00	257.00	244.00	256.40	9,343
17 May 22	255.20000 -1.00	263.60	254.60	260.40	7,169
16 May 22	256.20001 +0.00	260.20	252.20	258.00	7,899
13 May 22	256.20001 +13.20	257.60	247.00	247.00	7,285
12 May 22	243.00000 -8.60	246.20	231.40	245.80	12,514
11 May 22	251.60001 +5.00	254.40	243.80	245.80	9,026
10 May 22	246.60001 -1.20	257.20	244.00	250.20	8,925
09 May 22	247.80000 -5.20	262.40	240.80	251.00	9,976
06 May 22	253.00000 -4.80	258.20	245.40	254.00	8,123
05 May 22	257.79999 -4.00	278.40	257.80	268.60	8,930
04 May 22	261.79999 -2.00	266.40	259.80	265.00	6,322
03 May 22	263.79999 -7.20	274.60	262.40	268.20	5,820
02 May 22	271.00000 +6.00	274.80	257.40	263.80	8,729
29 Apr 22	265.00000 -4.20	277.40	263.40	270.00	9,760
28 Apr 22	269.20001 -1.00	275.20	263.60	274.80	7,650
27 Apr 22	270.20001 -24.20	292.40	268.00	292.40	13,137
26 Apr 22	294.39999 +11.40	307.40	287.60	302.00	21,013
25 Apr 22	283.00000 -9.40	286.80	276.40	286.80	10,514
22 Apr 22	292.39999 -9.60	299.00	288.60	299.00	11,359
21 Apr 22	302.00000 -14.60	316.60	301.40	312.20	11,907
20 Apr 22	316.60001 -2.60	326.20	306.40	317.00	14,482
19 Apr 22	319.20001 -34.80	352.00	314.80	352.00	17,158
14 Apr 22	354.00000 -2.80	363.00	350.60	359.00	21,797
13 Apr 22	356.79999 +2.60	361.60	347.40	351.40	16,711
12 Apr 22	354.20001 -5.20	360.60	350.60	359.80	7,565
11 Apr 22	359.39999 -13.00	374.00	354.60	371.00	9,476
08 Apr 22	372.39999 +3.60	376.80	367.60	374.80	6,231
07 Apr 22	368.79999 +6.40	376.80	362.60	363.60	8,819
06 Apr 22	362.39999 -4.60	381.00	361.60	367.00	9,116
05 Apr 22	367.00000 +6.40	375.00	358.20	360.20	5,642
04 Apr 22	360.60001 +10.00	362.20	347.80	350.80	4,366
01 Apr 22	350.60001 +6.20	354.20	344.40	347.40	12,817
31 Mar 22	344.39999 -8.80	359.40	343.60	351.00	8,044
30 Mar 22	353.20001 -22.60	372.00	342.80	372.00	9,114
29 Mar 22	375.79999 +20.40	375.80	356.20	362.00	6,958
28 Mar 22	355.39999 -1.40	364.20	354.20	358.40	3,850
25 Mar 22	356.79999 -7.80	371.60	356.60	370.00	9,207
24 Mar 22	364.60001 -6.60	375.00	358.60	360.20	8,545
23 Mar 22	371.20001 -3.80	375.00	365.20	375.00	6,685
22 Mar 22	375.00000 +10.40	375.00	361.00	361.00	4,295
21 Mar 22	364.60001 -6.00	368.00	358.60	359.00	4,866
18 Mar 22	370.60001 +15.60	370.60	350.40	356.60	8,026
17 Mar 22	355.00000 +4.80	359.20	348.00	348.00	10,608
16 Mar 22	350.20001 +7.20	356.00	339.60	343.00	11,379
15 Mar 22	343.00000 -8.20	351.60	328.20	350.00	9,668
14 Mar 22	351.20001 -15.60	389.80	349.00	389.60	5,493
11 Mar 22	366.79999 +4.60	373.20	360.00	367.00	4,798
10 Mar 22	362.20001 -18.20	382.00	362.00	380.40	6,791
09 Mar 22	380.39999 +34.80	380.40	353.40	360.00	8,880
08 Mar 22	345.60001 -8.20	370.00	344.20	362.20	9,687
07 Mar 22	353.79999 -0.20	364.20	339.20	340.00	12,566
04 Mar 22	354.00000 -5.80	364.80	349.40	350.00	7,477
03 Mar 22	359.79999 -18.60	383.80	359.80	382.00	5,524
02 Mar 22	378.39999 +5.80	384.60	368.00	371.60	18,889
01 Mar 22	372.60001 -1.00	381.40	366.20	373.60	11,500
28 Feb 22	373.60001 +16.60	376.00	347.80	347.80	13,075
25 Feb 22	357.00000 +15.20	358.20	343.40	351.80	9,628
24 Feb 22	341.79999 -4.20	345.60	324.40	324.40	12,594
23 Feb 22	346.00000 -3.60	356.80	346.00	350.60	5,650
22 Feb 22	349.60001 +3.60	357.00	333.40	334.00	9,582
21 Feb 22	346.00000 -7.00	357.60	339.00	355.40	11,084
18 Feb 22	353.00000 -14.20	364.80	353.00	362.80	4,457
17 Feb 22	367.20001 -7.20	381.20	366.40	377.60	7,240
16 Feb 22	374.39999 -2.60	377.80	371.20	374.80	7,047
15 Feb 22	377.00000 +11.80	377.80	363.60	365.00	6,424
14 Feb 22	365.20001 -7.60	369.00	355.20	358.00	12,703
11 Feb 22	372.79999 -3.20	375.60	367.40	371.20	9,727
10 Feb 22	376.00000 -7.20	385.00	370.80	381.80	11,765
09 Feb 22	383.20001 +12.40	389.60	371.00	373.20	9,125
08 Feb 22	370.79999 -3.40	385.20	368.40	385.00	26,290
07 Feb 22	374.20001 -8.60	385.00	372.00	385.00	9,265
04 Feb 22	382.79999 -3.20	389.00	380.60	386.00	8,021
03 Feb 22	386.00000 -12.80	400.80	386.00	396.00	9,763
02 Feb 22	398.79999 -9.60	424.20	398.80	411.60	9,078
01 Feb 22	408.39999 +18.40	408.40	392.80	394.00	10,288
31 Jan 22	390.00000 +6.00	391.60	380.00	387.40	14,785
28 Jan 22	384.00000 -2.20	384.00	368.20	376.00	15,945
27 Jan 22	386.20001 -25.40	402.40	383.20	400.60	21,921
26 Jan 22	411.60001 -2.80	415.20	404.40	414.00	9,452
25 Jan 22	414.39999 +9.40	419.40	401.80	407.00	12,011
24 Jan 22	405.00000 -21.60	426.80	400.80	415.00	15,961
21 Jan 22	426.60001 -21.40	442.20	424.40	438.40	7,751
20 Jan 22	448.00000 +1.60	457.80	445.00	448.00	7,160
19 Jan 22	446.39999 +3.40	449.20	424.00	430.80	11,729
18 Jan 22	443.00000 -7.20	448.40	433.00	444.20	5,989
17 Jan 22	450.20001 +5.20	453.20	436.60	445.60	4,507
14 Jan 22	445.00000 -23.00	471.80	444.00	466.80	7,313
13 Jan 22	468.00000 -4.40	477.00	464.60	472.00	3,006
12 Jan 22	472.39999 +13.40	476.80	460.00	464.20	6,815
11 Jan 22	459.00000 +5.60	468.80	456.60	459.60	5,672
10 Jan 22	453.39999 -25.20	479.00	453.00	476.00	5,167
07 Jan 22	478.60001 +0.00	481.60	474.20	476.80	5,276
06 Jan 22	478.60001 -26.40	499.40	474.20	498.00	5,546
05 Jan 22	505.00000 +5.60	506.50	498.40	498.60	2,279
04 Jan 22	499.39999 -7.60	511.50	496.20	508.50	2,787
03 Jan 22	507.00000 -4.00	513.00	505.00	511.00	4,075
30 Dec 21	511.00000 +5.00	516.00	506.00	506.00	3,642
29 Dec 21	506.00000 +3.00	510.50	499.00	501.00	5,378
28 Dec 21	503.00000 -3.50	510.50	501.00	506.50	2,936
27 Dec 21	506.50000 +0.00	510.00	499.80	500.00	2,450
23 Dec 21	506.50000 +2.00	509.50	502.00	502.00	2,212
22 Dec 21	504.50000 +16.70	504.50	489.80	490.60	3,297
21 Dec 21	487.79999 +1.60	494.40	486.40	492.00	2,174
20 Dec 21	486.20001 -12.00	491.20	471.20	471.20	5,255
17 Dec 21	498.20001 +0.20	501.50	487.40	495.80	7,747
16 Dec 21	498.00000 +5.80	509.50	496.40	498.00	5,929
15 Dec 21	492.20001 +0.60	501.50	489.20	492.40	4,111
14 Dec 21	491.60001 -5.60	502.50	490.00	491.40	6,545
13 Dec 21	497.20001 +1.60	503.00	494.80	495.00	2,210
10 Dec 21	495.60001 -7.90	504.00	492.80	504.00	3,088
09 Dec 21	503.50000 +0.00	510.50	502.50	507.50	1,876
08 Dec 21	503.50000 -24.50	530.50	501.50	522.00	5,291
07 Dec 21	528.00000 +32.20	531.00	502.50	502.50	9,652
06 Dec 21	495.79999 +1.40	509.00	493.40	497.00	10,087
03 Dec 21	494.39999 +4.80	504.00	485.20	491.60	9,501
02 Dec 21	489.60001 -11.40	504.50	485.00	504.50	10,500
01 Dec 21	501.00000 +20.20	501.00	484.00	484.60	4,596
30 Nov 21	480.79999 -12.40	494.00	480.80	490.20	6,362
29 Nov 21	493.20001 +9.40	498.00	485.60	487.00	4,873
26 Nov 21	483.79999 -9.20	491.80	480.00	489.60	4,198
25 Nov 21	493.00000 +7.60	495.40	484.40	484.40	3,020
24 Nov 21	485.39999 -17.10	504.50	474.40	504.50	9,868
23 Nov 21	502.50000 -8.50	513.50	493.00	512.00	8,562
22 Nov 21	511.00000 -39.00	549.00	511.00	547.50	7,016
19 Nov 21	550.00000 +9.50	551.00	537.50	541.00	3,894
18 Nov 21	540.50000 +2.00	553.00	538.50	538.50	7,030
17 Nov 21	538.50000 -5.50	547.00	538.00	543.50	3,480
16 Nov 21	544.00000 +7.50	545.00	534.00	537.50	1,995
15 Nov 21	536.50000 +3.00	538.50	532.00	533.50	2,696
12 Nov 21	533.50000 +4.00	537.50	521.00	521.00	3,547
11 Nov 21	529.50000 -7.00	535.50	526.00	534.00	3,409
10 Nov 21	536.50000 -10.00	550.00	532.50	548.00	4,761
09 Nov 21	546.50000 -5.50	555.50	540.00	552.00	4,557
08 Nov 21	552.00000 +6.50	556.00	539.50	553.00	5,190
05 Nov 21	545.50000 -6.00	559.50	539.50	554.50	7,044
04 Nov 21	551.50000 +18.50	554.00	536.50	536.50	6,704
03 Nov 21	533.00000 +9.50	536.50	516.00	520.00	4,243
02 Nov 21	523.50000 -8.50	536.00	521.50	529.50	3,913
01 Nov 21	532.00000 +0.50	540.00	528.50	532.00	3,717
29 Oct 21	531.50000 -4.50	536.50	527.00	528.50	4,224
28 Oct 21	536.00000 +14.00	539.50	520.00	529.00	9,701
27 Oct 21	522.00000 -2.00	554.00	512.50	553.50	12,391
26 Oct 21	524.00000 +11.00	528.50	514.00	514.50	5,438
25 Oct 21	513.00000 +7.00	514.50	499.80	503.00	7,694
22 Oct 21	506.00000 +0.50	509.50	500.00	505.00	6,796
21 Oct 21	505.50000 +8.30	508.50	491.60	495.40	4,473
20 Oct 21	497.20001 +3.20	505.50	494.20	495.20	4,838
19 Oct 21	494.00000 -1.40	504.50	491.80	497.00	6,460
18 Oct 21	495.39999 +15.80	495.40	475.00	479.20	7,065
15 Oct 21	479.60001 +2.60	483.40	473.40	477.00	15,912
14 Oct 21	477.00000 -10.40	490.40	468.40	487.00	19,093
13 Oct 21	487.39999 -13.10	500.00	479.00	500.00	22,855
12 Oct 21	500.50000 -9.00	505.00	496.40	499.40	12,250
11 Oct 21	509.50000 -13.00	526.00	497.60	526.00	11,644
08 Oct 21	522.50000 -37.00	562.00	519.00	557.50	12,677
07 Oct 21	559.50000 +1.50	562.00	543.50	561.50	12,007
06 Oct 21	558.00000 -8.50	569.50	551.00	564.00	9,994
05 Oct 21	566.50000 -11.50	580.00	564.00	578.00	6,316
04 Oct 21	578.00000 -10.00	592.50	578.00	588.00	4,781
01 Oct 21	588.00000 +5.00	593.00	572.00	577.50	6,953
30 Sep 21	583.00000 -2.00	600.50	580.50	587.00	4,756
29 Sep 21	585.00000 +9.50	589.00	579.50	579.50	5,164
28 Sep 21	575.50000 -20.00	589.00	570.00	589.00	6,768
27 Sep 21	595.50000 +2.00	598.50	587.00	595.50	5,359
24 Sep 21	593.50000 -4.00	598.00	590.50	592.00	3,178
23 Sep 21	597.50000 +12.00	601.50	588.50	590.00	7,014
22 Sep 21	585.50000 +6.50	587.00	569.50	579.00	5,951
21 Sep 21	579.00000 +4.00	585.00	572.00	574.50	5,351
20 Sep 21	575.00000 -20.00	582.00	557.00	557.00	8,057
17 Sep 21	595.00000 +8.50	601.00	585.00	585.00	64,916
16 Sep 21	586.50000 -10.50	599.00	581.00	596.00	8,345
15 Sep 21	597.00000 +4.50	598.00	588.00	590.00	3,809
14 Sep 21	592.50000 +1.00	593.50	584.50	592.00	3,731
13 Sep 21	591.50000 -8.50	606.00	589.00	600.50	4,325
10 Sep 21	600.00000 +0.50	612.00	597.50	602.00	6,318
09 Sep 21	599.50000 +9.00	603.50	581.00	582.50	5,667
08 Sep 21	590.50000 -7.00	600.00	587.00	591.00	4,780
07 Sep 21	597.50000 -2.00	602.00	594.50	596.00	2,372
06 Sep 21	599.50000 +8.00	609.00	592.50	600.00	5,402
03 Sep 21	591.50000 -5.00	598.00	583.50	583.50	3,274
02 Sep 21	596.50000 +0.00	599.50	590.50	592.00	3,280
01 Sep 21	596.50000 +11.50	599.50	588.00	595.00	7,724
31 Aug 21	585.00000 -8.50	602.00	582.50	590.50	6,284
30 Aug 21	593.50000 +6.50	594.50	584.00	592.50	2,886
27 Aug 21	587.00000 +9.00	591.50	576.00	577.50	6,236
26 Aug 21	578.00000 +6.50	580.00	566.00	571.50	2,768
25 Aug 21	571.50000 -3.00	580.50	571.00	580.00	4,184
24 Aug 21	574.50000 +9.00	579.00	567.50	569.00	4,935
23 Aug 21	565.50000 +1.50	567.00	555.50	564.00	2,739
20 Aug 21	564.00000 +4.00	566.50	550.50	563.50	4,134
19 Aug 21	560.00000 -16.50	576.50	557.50	576.50	5,284
18 Aug 21	576.50000 +20.00	581.50	557.00	557.00	4,532
17 Aug 21	556.50000 +4.50	560.50	547.00	555.50	3,112
16 Aug 21	552.00000 +0.00	555.50	546.00	552.50	3,289
13 Aug 21	552.00000 -5.50	563.00	551.50	556.00	4,340
12 Aug 21	557.50000 +15.50	561.00	536.50	540.00	5,028
11 Aug 21	542.00000 -9.50	558.00	539.50	554.50	6,035
10 Aug 21	551.50000 +10.00	559.50	542.00	542.00	6,919
09 Aug 21	541.50000 +28.50	544.00	516.50	517.00	5,728
06 Aug 21	513.00000 -1.00	518.50	509.00	514.00	3,584
05 Aug 21	514.00000 +2.00	520.00	500.00	510.00	9,132
04 Aug 21	512.00000 +8.00	512.00	501.50	503.00	6,646
03 Aug 21	504.00000 -1.50	509.00	500.00	503.00	2,954
02 Aug 21	505.50000 -2.50	514.50	496.80	511.00	4,485
30 Jul 21	508.00000 +1.00	511.50	500.00	503.00	7,823
29 Jul 21	507.00000 +15.40	510.50	495.20	495.20	5,951
28 Jul 21	491.60001 -7.60	498.80	478.60	498.60	6,033
27 Jul 21	499.20001 -1.30	510.00	495.80	496.00	10,490
26 Jul 21	500.50000 +14.50	508.50	481.00	485.20	9,259
23 Jul 21	486.00000 +14.20	497.20	469.80	476.20	11,342
22 Jul 21	471.79999 +11.20	473.80	459.60	459.60	3,276
21 Jul 21	460.60001 +13.00	460.60	445.20	445.20	3,706
20 Jul 21	447.60001 -9.40	472.40	447.00	457.20	10,285
19 Jul 21	457.00000 +18.20	457.40	436.60	439.00	10,874
16 Jul 21	438.79999 +6.60	442.00	430.20	436.40	5,062
15 Jul 21	432.20001 -7.80	444.60	430.80	444.60	3,143
14 Jul 21	440.00000 -3.60	443.40	437.60	439.20	3,065
13 Jul 21	443.60001 -0.60	446.80	437.00	445.20	3,784
12 Jul 21	444.20001 +1.00	450.60	441.20	442.00	2,726
09 Jul 21	443.20001 +8.00	444.40	434.40	439.00	4,318
08 Jul 21	435.20001 -15.80	450.00	427.60	450.00	6,242
07 Jul 21	451.00000 -4.20	460.40	447.40	455.00	4,053
06 Jul 21	455.20001 +0.80	458.20	446.40	453.00	5,859
05 Jul 21	454.39999 +6.80	458.00	443.80	446.40	4,898
02 Jul 21	447.60001 +11.60	448.40	431.60	432.60	5,991
01 Jul 21	436.00000 +0.00	436.40	429.20	436.00	8,393
30 Jun 21	436.00000 -8.00	448.00	427.40	438.60	18,244
29 Jun 21	444.00000 +14.00	445.20	429.20	432.20	7,777
28 Jun 21	430.00000 +7.40	433.60	417.80	420.60	7,790
25 Jun 21	422.60001 +2.00	424.40	416.20	417.40	4,250
24 Jun 21	420.60001 -0.60	425.40	416.40	425.40	7,374
23 Jun 21	421.20001 -15.60	435.20	420.00	431.40	9,633
22 Jun 21	436.79999 -1.80	440.00	432.80	440.00	4,779
21 Jun 21	438.60001 -5.00	449.20	434.60	445.60	6,449
18 Jun 21	443.60001 +1.80	461.00	439.60	440.00	12,092
17 Jun 21	441.79999 +3.60	442.80	431.00	439.00	5,103
16 Jun 21	438.20001 -3.00	444.00	434.40	444.00	3,143
15 Jun 21	441.20001 -9.00	453.80	441.20	451.00	3,065
14 Jun 21	450.20001 +5.60	453.20	446.20	447.80	3,168
11 Jun 21	444.60001 +6.20	445.40	435.60	435.60	3,500
10 Jun 21	438.39999 -0.60	441.20	432.60	440.00	4,406
09 Jun 21	439.00000 +9.00	440.00	422.00	427.20	9,330
08 Jun 21	430.00000 -5.40	439.60	427.60	437.40	8,952
07 Jun 21	435.39999 -7.80	444.40	432.00	444.40	8,265
04 Jun 21	443.20001 +4.20	444.40	434.80	437.00	8,332
03 Jun 21	439.00000 -1.60	447.40	437.40	444.40	3,732
02 Jun 21	440.60001 -8.40	450.40	438.00	448.00	5,326
01 Jun 21	449.00000 -4.80	457.40	439.60	457.40	9,052
31 May 21	453.79999 -5.60	462.00	453.80	462.00	1,125
28 May 21	459.39999 +6.60	462.40	452.00	452.00	2,905
27 May 21	452.79999 -6.80	457.80	450.80	453.40	5,792
26 May 21	459.60001 -0.60	464.20	455.40	464.00	3,897
25 May 21	460.20001 +15.20	462.00	445.80	450.20	8,312
21 May 21	445.00000 +2.00	450.00	439.80	443.00	5,091
20 May 21	443.00000 +4.40	443.00	433.20	443.00	4,980
19 May 21	438.60001 -4.00	439.80	429.00	439.80	3,442
18 May 21	442.60001 -2.60	449.80	434.80	444.80	11,433
17 May 21	445.20001 +1.60	446.20	437.80	445.40	6,438
14 May 21	443.60001 +6.80	445.60	431.80	445.40	4,753
13 May 21	436.79999 -1.80	443.60	424.00	438.00	5,173
12 May 21	438.60001 +1.00	447.20	431.60	440.00	6,767
11 May 21	437.60001 -23.20	460.20	432.20	452.60	7,862
10 May 21	460.79999 -10.60	472.20	452.80	471.40	4,858
07 May 21	471.39999 +19.40	474.00	455.00	455.00	4,196
06 May 21	452.00000 -29.20	482.60	447.80	482.60	7,242
05 May 21	481.20001 +18.40	486.60	468.00	468.00	4,918
04 May 21	462.79999 -36.40	501.00	460.20	500.00	9,141
03 May 21	499.20001 -1.80	502.00	492.20	501.50	7,410
30 Apr 21	501.00000 -4.00	512.00	497.80	499.80	4,974
29 Apr 21	505.00000 -7.50	518.00	503.00	509.00	3,942
28 Apr 21	512.50000 -1.50	525.00	492.60	500.00	20,859
27 Apr 21	514.00000 +0.00	524.00	506.00	513.50	6,644
26 Apr 21	514.00000 +28.60	518.00	490.00	491.40	11,198
23 Apr 21	485.39999 -3.60	491.60	477.40	482.80	9,696
22 Apr 21	489.00000 +22.00	489.80	467.80	467.80	12,740
21 Apr 21	467.00000 +26.00	476.20	445.20	445.20	11,781
20 Apr 21	441.00000 -0.60	445.00	436.80	439.40	4,949
19 Apr 21	441.60001 -9.40	453.20	438.40	446.60	11,854
16 Apr 21	451.00000 -4.00	457.40	448.40	457.00	5,575
15 Apr 21	455.00000 +19.80	458.80	438.60	441.20	6,158
14 Apr 21	435.20001 +3.20	438.00	426.20	436.80	9,102
13 Apr 21	432.00000 -0.40	441.60	419.60	432.00	31,196
12 Apr 21	432.39999 -14.60	448.40	428.60	447.00	7,961
09 Apr 21	447.00000 -3.20	451.80	437.60	451.80	8,976
08 Apr 21	450.20001 -1.80	458.20	449.40	454.20	5,241
07 Apr 21	452.00000 +4.20	454.00	443.60	450.00	5,673
06 Apr 21	447.79999 -12.20	470.60	446.40	462.80	5,262
01 Apr 21	460.00000 +8.00	464.00	453.40	458.00	7,941
31 Mar 21	452.00000 +24.00	454.50	425.50	425.50	7,576
30 Mar 21	428.00000 -2.00	437.50	426.00	429.00	4,089
29 Mar 21	430.00000 +1.00	444.50	428.50	432.50	4,443
26 Mar 21	429.00000 -0.50	435.00	426.00	430.50	7,767
25 Mar 21	429.50000 -3.50	432.50	426.50	429.00	4,524
24 Mar 21	433.00000 -5.50	441.00	431.50	439.00	4,878
23 Mar 21	438.50000 -9.00	450.50	435.50	449.00	10,919
22 Mar 21	447.50000 -12.00	457.50	444.50	457.50	5,469
19 Mar 21	459.50000 +10.00	465.50	447.00	450.00	8,028
18 Mar 21	449.50000 -18.00	473.50	449.50	473.50	6,366
17 Mar 21	467.50000 +11.00	487.50	455.00	460.00	9,375
16 Mar 21	456.50000 +23.50	464.00	438.00	440.00	15,830
15 Mar 21	433.00000 -38.00	451.00	407.00	445.50	42,106
12 Mar 21	471.00000 -18.50	490.00	471.00	490.00	5,284
11 Mar 21	489.50000 +12.00	493.00	475.50	480.00	4,177
10 Mar 21	477.50000 +2.00	486.00	465.50	478.50	7,835
09 Mar 21	475.50000 +28.00	479.00	441.00	445.50	7,992
08 Mar 21	447.50000 -6.50	456.00	439.50	455.50	6,952
05 Mar 21	454.00000 -18.00	471.50	450.00	465.00	12,274
04 Mar 21	472.00000 -46.00	516.00	471.50	512.00	11,997
03 Mar 21	518.00000 +0.00	536.00	512.00	530.00	5,080
02 Mar 21	518.00000 -44.00	561.00	517.00	555.00	11,935
01 Mar 21	562.00000 -19.00	565.00	518.00	524.00	12,640
26 Feb 21	581.00000 -3.00	586.00	562.00	562.00	3,700
25 Feb 21	584.00000 +12.00	599.00	571.00	571.00	4,874
24 Feb 21	572.00000 +6.00	584.00	559.00	567.00	6,448
23 Feb 21	566.00000 -2.00	567.00	512.00	560.00	15,289
22 Feb 21	568.00000 -8.00	569.00	550.00	563.00	6,466
19 Feb 21	576.00000 +13.00	578.00	553.00	558.00	3,065
18 Feb 21	563.00000 -10.00	578.00	563.00	574.00	2,307
17 Feb 21	573.00000 -2.00	575.00	562.00	573.00	5,079
16 Feb 21	575.00000 -10.00	584.00	574.00	583.00	2,767
15 Feb 21	585.00000 +4.00	591.00	578.00	582.00	3,084
12 Feb 21	581.00000 -8.00	597.00	576.00	593.00	3,515
11 Feb 21	589.00000 +10.00	593.00	580.00	586.00	3,675
10 Feb 21	579.00000 -22.00	601.00	575.00	600.00	4,386
09 Feb 21	601.00000 -13.00	617.00	594.00	617.00	2,414
08 Feb 21	614.00000 +13.00	618.00	594.00	601.00	5,957
05 Feb 21	601.00000 -13.00	614.00	593.00	614.00	5,688
04 Feb 21	614.00000 +5.00	614.00	603.00	607.00	5,536
03 Feb 21	609.00000 +14.00	613.00	598.00	600.00	5,062
02 Feb 21	595.00000 +19.00	599.00	576.00	580.00	5,186
01 Feb 21	576.00000 +14.00	578.00	564.00	572.00	2,391
29 Jan 21	562.00000 -5.00	591.00	546.00	548.00	7,863
28 Jan 21	567.00000 +7.00	567.00	536.00	541.00	11,825
27 Jan 21	560.00000 -3.00	570.00	553.00	567.00	3,930
26 Jan 21	563.00000 -13.00	573.00	542.00	569.00	8,325
25 Jan 21	576.00000 -17.00	603.00	572.00	601.00	6,555
22 Jan 21	593.00000 -3.00	600.00	586.00	597.00	3,599
21 Jan 21	596.00000 -2.00	608.00	591.00	599.00	5,472
20 Jan 21	598.00000 -10.00	603.00	574.00	603.00	11,529
19 Jan 21	608.00000 +47.00	613.00	560.00	565.00	16,055
18 Jan 21	561.00000 +16.00	561.00	525.00	525.00	7,065
15 Jan 21	545.00000 +5.00	545.00	528.00	540.00	5,205
14 Jan 21	540.00000 +1.00	540.00	530.00	536.00	1,790
13 Jan 21	539.00000 +3.00	540.00	530.00	540.00	9,139
12 Jan 21	536.00000 +19.00	536.00	517.00	523.00	6,050
11 Jan 21	517.00000 -14.00	529.00	514.00	527.00	7,313
08 Jan 21	531.00000 -3.00	537.00	524.00	534.00	4,440
07 Jan 21	534.00000 +4.00	536.00	516.00	526.00	5,557
06 Jan 21	530.00000 +3.00	531.00	521.00	530.00	3,434
05 Jan 21	527.00000 -5.00	535.00	522.00	528.00	4,649
04 Jan 21	532.00000 +17.00	534.00	516.00	516.00	4,036
30 Dec 20	515.00000 -3.00	519.00	513.00	514.00	2,621
29 Dec 20	518.00000 +9.00	518.00	510.00	512.00	4,238
28 Dec 20	509.00000 +0.00	515.00	504.00	510.00	2,451
23 Dec 20	509.00000 +6.00	514.00	502.00	502.00	2,565
22 Dec 20	503.00000 -1.00	511.00	502.00	511.00	1,096
21 Dec 20	504.00000 +4.00	505.00	485.50	487.50	6,585
18 Dec 20	500.00000 -18.00	525.00	498.50	525.00	13,298
17 Dec 20	518.00000 +0.00	523.00	508.00	514.00	6,697
16 Dec 20	518.00000 +19.50	520.00	499.00	504.00	9,408
15 Dec 20	498.50000 +9.00	501.00	487.50	495.00	8,997
14 Dec 20	489.50000 -13.50	502.00	479.00	502.00	10,382
11 Dec 20	503.00000 +7.00	505.00	492.00	492.00	14,805
10 Dec 20	496.00000 +18.00	498.00	470.50	475.00	20,258
09 Dec 20	478.00000 +4.00	479.00	467.00	470.50	13,050
08 Dec 20	474.00000 +18.00	478.00	457.50	457.50	14,818
07 Dec 20	456.00000 +9.50	457.50	445.00	448.00	12,826
04 Dec 20	446.50000 +3.00	449.00	439.50	442.00	10,225
03 Dec 20	443.50000 +7.00	445.00	430.00	436.50	6,397
02 Dec 20	436.50000 -8.50	448.00	433.50	440.00	6,004
01 Dec 20	445.00000 +4.00	447.00	438.00	444.50	10,229
30 Nov 20	441.00000 +5.00	443.50	429.00	437.00	10,712
27 Nov 20	436.00000 +12.50	438.50	423.00	428.00	4,063
26 Nov 20	423.50000 +3.50	424.50	415.00	419.00	6,664
25 Nov 20	420.00000 -5.00	427.50	415.50	424.00	8,453
24 Nov 20	425.00000 -11.50	442.00	425.00	442.00	9,688
23 Nov 20	436.50000 -7.50	445.00	436.50	443.50	4,455
20 Nov 20	444.00000 +7.50	444.00	433.50	435.00	6,737
19 Nov 20	436.50000 +3.00	439.00	427.00	427.00	7,232
18 Nov 20	433.50000 -0.50	439.00	428.50	439.00	5,604
17 Nov 20	434.00000 +1.50	443.00	428.00	430.00	6,359
16 Nov 20	432.50000 -7.50	448.00	431.00	440.50	8,424
13 Nov 20	440.00000 +15.00	444.50	420.00	420.00	7,995
12 Nov 20	425.00000 -2.50	436.50	419.50	431.00	9,448
11 Nov 20	427.50000 +18.50	430.50	404.50	408.50	18,670
10 Nov 20	409.00000 +0.50	416.50	400.00	411.00	15,643
09 Nov 20	408.50000 -17.50	439.50	406.00	435.00	15,649
06 Nov 20	426.00000 -23.00	453.50	411.50	450.00	19,823
05 Nov 20	449.00000 +18.50	458.50	432.50	432.50	15,112
04 Nov 20	430.50000 +9.50	431.00	405.50	417.00	13,665
03 Nov 20	421.00000 -56.00	477.00	416.00	473.00	29,601
02 Nov 20	477.00000 +27.50	488.00	445.00	488.00	13,193
30 Oct 20	449.50000 -2.50	457.00	443.50	448.50	9,089
29 Oct 20	452.00000 +34.50	457.50	416.00	416.00	14,680
28 Oct 20	417.50000 -9.00	421.00	402.50	420.00	18,630
27 Oct 20	426.50000 +8.00	426.50	414.00	420.50	12,886
26 Oct 20	418.50000 -16.50	430.50	415.50	423.00	9,679
23 Oct 20	435.00000 -11.50	449.00	429.00	442.50	18,037
22 Oct 20	446.50000 -98.50	495.50	429.00	495.00	52,592
21 Oct 20	545.00000 -13.00	555.00	541.00	555.00	4,245
20 Oct 20	558.00000 +6.00	560.00	543.00	546.00	5,650
19 Oct 20	552.00000 -9.00	570.00	552.00	563.00	4,901
16 Oct 20	561.00000 +9.00	569.00	549.00	549.00	6,525
15 Oct 20	552.00000 -9.00	558.00	538.00	550.00	10,470
14 Oct 20	561.00000 -9.00	574.00	557.00	570.00	4,556
13 Oct 20	570.00000 +5.00	570.00	559.00	566.00	4,156
12 Oct 20	565.00000 +8.00	567.00	557.00	560.00	13,526
09 Oct 20	557.00000 +0.00	563.00	547.00	560.00	3,963
08 Oct 20	557.00000 +3.00	563.00	551.00	558.00	5,838
07 Oct 20	554.00000 +4.00	558.00	547.00	552.00	13,973
06 Oct 20	550.00000 -10.00	565.00	543.00	563.00	7,274
05 Oct 20	560.00000 +0.00	580.00	557.00	560.00	14,412
02 Oct 20	560.00000 +12.00	560.00	539.00	542.00	10,410
01 Oct 20	548.00000 +14.00	550.00	525.00	534.00	9,699
30 Sep 20	534.00000 +9.00	535.00	511.00	525.00	12,706
29 Sep 20	525.00000 +0.00	530.00	513.00	527.00	5,661
28 Sep 20	525.00000 +22.00	525.00	502.00	510.00	8,547
25 Sep 20	503.00000 +7.50	505.00	479.50	499.00	9,511
24 Sep 20	495.50000 +6.50	498.00	476.50	485.50	10,209
23 Sep 20	489.00000 +6.00	502.00	482.50	487.50	7,098
22 Sep 20	483.00000 +22.00	483.50	464.50	465.50	7,957
21 Sep 20	461.00000 -21.00	484.50	452.50	484.50	11,854
18 Sep 20	482.00000 +4.50	485.00	475.00	479.50	8,725
17 Sep 20	477.50000 -12.00	496.00	477.50	490.00	8,049
16 Sep 20	489.50000 +15.00	490.00	479.00	481.50	8,217
15 Sep 20	474.50000 +21.50	477.50	458.00	468.00	9,687
14 Sep 20	453.00000 +2.00	458.50	451.00	453.50	3,603
11 Sep 20	451.00000 +1.00	459.00	445.50	446.00	4,442
10 Sep 20	450.00000 -1.00	459.50	446.50	455.00	4,905
09 Sep 20	451.00000 -2.00	457.00	445.50	451.50	4,977
08 Sep 20	453.00000 -15.00	476.00	440.50	475.50	7,121
07 Sep 20	468.00000 +17.00	471.00	448.00	454.50	9,474
04 Sep 20	451.00000 -45.00	472.50	448.50	472.50	20,455
03 Sep 20	496.00000 -22.00	525.00	493.50	524.00	7,600
02 Sep 20	518.00000 +4.00	525.00	511.00	518.00	10,619
01 Sep 20	514.00000 +11.00	515.00	505.00	511.00	5,413
31 Aug 20	503.00000 +10.00	506.00	497.00	497.50	5,373
28 Aug 20	493.00000 -9.00	504.00	490.50	502.00	5,397
27 Aug 20	502.00000 -4.00	513.00	498.00	507.00	6,338
26 Aug 20	506.00000 +9.00	507.00	493.00	497.00	6,667
25 Aug 20	497.00000 +10.00	497.00	487.00	487.50	4,087
24 Aug 20	487.00000 +1.50	492.50	480.50	490.00	4,333
21 Aug 20	485.50000 +8.00	485.50	477.00	479.00	5,137
20 Aug 20	477.50000 +9.00	478.00	464.50	469.50	4,210
19 Aug 20	468.50000 +19.00	469.50	450.00	452.00	5,611
18 Aug 20	449.50000 +4.00	453.00	444.00	445.50	4,013
17 Aug 20	445.50000 +8.00	447.00	437.00	439.50	4,566
14 Aug 20	437.50000 +0.50	439.00	431.00	437.00	4,414
13 Aug 20	437.00000 +3.00	439.50	427.50	437.50	3,720
12 Aug 20	434.00000 +7.50	435.00	420.50	429.00	2,963
11 Aug 20	426.50000 +2.50	429.00	420.00	428.00	5,320
10 Aug 20	424.00000 -9.50	435.00	424.00	435.00	5,467
07 Aug 20	433.50000 +6.00	434.50	423.50	428.00	4,750
06 Aug 20	427.50000 +14.00	428.00	409.50	409.50	6,485
05 Aug 20	413.50000 +1.50	419.00	405.50	418.00	5,903
04 Aug 20	412.00000 -6.50	421.00	409.00	421.00	7,962
03 Aug 20	418.50000 +19.00	419.50	404.50	419.50	5,443
31 Jul 20	399.50000 +7.50	406.50	391.00	391.00	4,790
30 Jul 20	392.00000 -10.50	399.50	388.00	399.50	7,016
29 Jul 20	402.50000 +9.50	404.50	390.00	390.00	5,848
28 Jul 20	393.00000 -3.50	398.00	384.50	395.50	10,269
27 Jul 20	396.50000 -3.50	409.50	396.00	406.00	5,067
24 Jul 20	400.00000 -14.00	408.50	393.00	405.00	8,463
23 Jul 20	414.00000 -17.00	428.50	399.50	400.50	10,895
22 Jul 20	431.00000 +4.00	434.50	424.50	424.50	2,908
21 Jul 20	427.00000 +1.00	429.50	421.00	426.50	4,836
20 Jul 20	426.00000 +6.50	426.00	416.00	420.00	4,325
17 Jul 20	419.50000 -0.50	424.00	417.50	424.00	6,344
16 Jul 20	420.00000 -3.50	426.00	415.50	424.00	7,615
15 Jul 20	423.50000 -9.00	435.50	423.00	434.00	6,293
14 Jul 20	432.50000 -15.50	450.00	431.00	447.00	6,569
13 Jul 20	448.00000 +27.00	448.00	424.00	428.00	19,346
10 Jul 20	421.00000 -2.00	425.50	418.00	423.50	7,488
09 Jul 20	423.00000 +16.00	447.50	412.50	413.00	32,001
08 Jul 20	407.00000 -9.50	417.50	405.50	416.50	5,222
07 Jul 20	416.50000 -6.00	424.00	405.50	418.50	7,894
06 Jul 20	422.50000 +15.50	423.50	408.00	415.00	9,585
03 Jul 20	407.00000 -8.50	419.50	405.50	413.00	3,909
02 Jul 20	415.50000 +14.00	418.50	401.00	406.50	9,501
01 Jul 20	401.50000 +7.50	402.00	393.00	393.00	8,435
30 Jun 20	394.00000 +0.00	398.50	389.50	396.50	9,347
29 Jun 20	394.00000 -14.00	408.00	388.50	405.50	7,725
26 Jun 20	408.00000 -2.50	412.00	405.00	410.00	6,326
25 Jun 20	410.50000 +17.50	412.50	390.00	390.50	7,806
24 Jun 20	393.00000 -4.50	400.00	391.00	399.50	4,559
23 Jun 20	397.50000 +9.00	403.50	389.00	389.00	5,287
22 Jun 20	388.50000 -5.50	397.00	386.00	389.00	3,778
19 Jun 20	394.00000 -4.50	397.50	389.50	396.50	8,837
18 Jun 20	398.50000 -5.00	411.00	397.00	403.50	9,290
17 Jun 20	403.50000 +9.50	404.50	393.50	396.00	7,793
16 Jun 20	394.00000 +9.00	397.50	387.00	387.00	3,766
15 Jun 20	385.00000 -3.50	385.50	376.50	380.50	4,164
12 Jun 20	388.50000 +4.00	392.50	372.00	378.50	11,001
11 Jun 20	384.50000 -11.00	393.50	383.00	390.00	5,561
10 Jun 20	395.50000 +5.00	405.50	390.50	390.50	9,067
09 Jun 20	390.50000 -7.50	399.50	383.00	399.50	10,752
08 Jun 20	398.00000 -2.00	403.00	394.50	398.50	12,155
05 Jun 20	400.00000 -16.00	421.00	397.50	415.00	14,253
04 Jun 20	416.00000 -3.50	420.50	404.50	416.50	14,057
03 Jun 20	419.50000 +3.50	423.50	410.00	417.00	9,430
02 Jun 20	416.00000 +16.00	416.50	402.00	407.00	11,038
29 May 20	400.00000 -9.00	404.00	396.50	404.00	25,755
28 May 20	409.00000 +6.00	409.00	400.50	408.50	7,768
27 May 20	403.00000 +14.00	404.50	390.00	393.00	18,820
26 May 20	389.00000 -6.50	406.00	387.50	399.50	13,485
25 May 20	395.50000 +13.50	396.00	385.00	385.00	8,369
22 May 20	382.00000 +6.50	382.00	367.00	372.00	9,953
21 May 20	375.50000 +1.00	381.00	370.00	374.00	4,586
20 May 20	374.50000 -10.00	384.00	368.50	383.50	24,964
19 May 20	384.50000 +25.50	385.00	359.00	365.00	19,793
18 May 20	359.00000 +23.50	363.00	337.00	339.00	14,299
15 May 20	335.50000 +5.00	339.00	331.50	334.50	6,195
14 May 20	330.50000 -15.50	342.00	329.50	341.50	12,833
13 May 20	346.00000 +13.50	347.50	330.50	330.50	11,447
12 May 20	332.50000 -7.00	346.50	332.50	343.50	23,240
11 May 20	339.50000 -8.50	352.50	331.00	352.50	10,623
08 May 20	348.00000 -2.50	355.50	344.50	354.00	7,331
07 May 20	350.50000 +25.00	351.00	322.00	322.00	14,668
06 May 20	325.50000 -8.50	335.00	325.00	334.50	4,635
05 May 20	334.00000 +29.50	334.00	310.00	318.00	12,996
04 May 20	304.50000 -19.00	315.00	301.00	315.00	13,251
30 Apr 20	323.50000 -7.00	335.00	321.00	335.00	9,010
29 Apr 20	330.50000 -3.50	340.00	326.50	340.00	7,201
28 Apr 20	334.00000 +6.50	337.00	327.00	334.00	4,995
27 Apr 20	327.50000 +2.00	338.50	325.50	337.00	6,311
24 Apr 20	325.50000 -15.00	338.50	320.50	338.00	18,048
23 Apr 20	340.50000 -3.00	349.50	337.00	345.00	12,448
22 Apr 20	343.50000 +10.00	356.50	338.50	341.50	15,983
21 Apr 20	333.50000 -12.00	354.50	329.00	354.50	20,208
20 Apr 20	345.50000 +21.50	357.00	333.00	339.00	20,801
17 Apr 20	324.00000 +6.50	334.50	319.00	325.00	13,997
16 Apr 20	317.50000 +12.00	321.00	311.00	311.00	4,249
15 Apr 20	305.50000 -12.00	319.00	304.00	318.00	12,912
14 Apr 20	317.50000 +4.00	326.00	312.00	323.00	10,346
09 Apr 20	313.50000 +18.50	321.00	301.00	301.50	14,460
08 Apr 20	295.00000 +27.50	296.50	261.00	265.50	20,053
07 Apr 20	267.50000 +6.00	283.50	262.50	275.00	16,393
06 Apr 20	261.50000 +9.00	265.00	253.50	262.50	7,709
03 Apr 20	252.50000 -5.50	260.50	250.50	259.00	8,041
02 Apr 20	258.00000 -2.50	263.00	255.00	263.00	5,785
01 Apr 20	260.50000 -7.00	270.00	253.50	270.00	6,083
31 Mar 20	267.50000 +2.50	271.50	259.50	265.00	8,266
30 Mar 20	265.00000 +8.50	265.00	243.00	252.00	9,965
27 Mar 20	256.50000 -18.50	267.50	253.00	267.00	20,262
26 Mar 20	275.00000 +14.50	276.50	255.00	257.00	18,114
25 Mar 20	260.50000 +5.00	274.50	242.00	270.00	23,847
24 Mar 20	255.50000 +37.00	255.50	231.00	234.50	21,976
23 Mar 20	218.50000 +3.50	226.50	205.50	214.00	11,690
20 Mar 20	215.00000 -9.00	242.00	215.00	228.00	23,872
19 Mar 20	224.00000 +12.00	227.50	207.00	207.00	23,334
18 Mar 20	212.00000 -14.50	223.50	212.00	213.00	23,888
17 Mar 20	226.50000 -6.50	238.50	211.00	235.00	24,419
16 Mar 20	233.00000 -38.50	258.00	207.50	258.00	29,384
13 Mar 20	271.50000 +5.50	285.50	259.50	268.50	24,288
12 Mar 20	266.00000 -20.00	273.00	259.50	265.50	50,420
11 Mar 20	286.00000 -10.00	299.50	277.50	299.00	39,051
10 Mar 20	296.00000 +14.00	310.00	284.00	284.00	39,102
09 Mar 20	282.00000 -26.50	300.50	281.50	286.00	21,495
06 Mar 20	308.50000 -15.50	318.50	305.50	310.00	17,736
05 Mar 20	324.00000 -12.50	337.50	321.50	337.50	18,073
04 Mar 20	336.50000 +13.00	339.50	325.00	328.00	17,841
03 Mar 20	323.50000 +15.00	329.50	318.00	325.50	25,046
02 Mar 20	308.50000 +6.50	321.00	299.50	315.00	23,789
28 Feb 20	302.00000 -16.00	309.00	285.50	288.00	58,182
27 Feb 20	318.00000 -16.00	328.50	315.00	322.50	18,235
26 Feb 20	334.00000 -33.50	348.50	314.50	342.00	33,474
25 Feb 20	367.50000 -0.50	382.50	363.00	369.00	14,429
24 Feb 20	368.00000 -6.50	373.00	348.00	364.50	20,428
21 Feb 20	374.50000 -0.50	382.00	372.00	372.00	9,854
20 Feb 20	375.00000 +7.00	386.50	370.00	370.00	15,293
19 Feb 20	368.00000 +10.50	368.00	357.50	357.50	5,896
18 Feb 20	357.50000 +0.50	359.00	347.00	352.00	4,137
17 Feb 20	357.00000 -3.50	365.00	349.50	360.50	7,473
14 Feb 20	360.50000 -8.50	370.00	360.50	365.50	5,526
13 Feb 20	369.00000 +9.50	369.00	355.50	359.50	10,596
12 Feb 20	359.50000 +6.50	359.50	345.50	351.00	12,725
11 Feb 20	353.00000 +15.50	353.00	341.00	341.00	6,598
10 Feb 20	337.50000 +1.50	340.50	332.50	334.50	5,401
07 Feb 20	336.00000 -6.50	344.00	335.50	343.50	7,043
06 Feb 20	342.50000 -2.50	349.50	342.00	349.50	3,425
05 Feb 20	345.00000 +5.00	354.00	337.50	343.50	14,008
04 Feb 20	340.00000 +12.00	345.00	332.00	332.00	6,192
03 Feb 20	328.00000 +8.50	328.00	318.50	321.00	10,963
31 Jan 20	319.50000 +0.50	327.00	317.50	323.00	7,515
30 Jan 20	319.00000 -6.50	329.00	318.00	326.00	5,768
29 Jan 20	325.50000 +1.50	331.00	323.00	325.00	9,332
28 Jan 20	324.00000 -4.00	332.00	314.50	330.50	24,794
27 Jan 20	328.00000 -14.00	338.00	327.00	338.00	7,887
24 Jan 20	342.00000 +7.50	343.00	330.00	337.00	11,067
23 Jan 20	334.50000 -22.00	358.50	334.00	358.50	10,560
22 Jan 20	356.50000 +16.50	359.00	341.50	341.50	10,880
21 Jan 20	340.00000 +0.50	340.00	331.00	337.00	5,806
20 Jan 20	339.50000 +7.00	342.50	334.00	335.50	9,065
17 Jan 20	332.50000 -1.00	338.50	326.50	338.50	7,688
16 Jan 20	333.50000 -3.00	343.00	328.00	336.00	15,369
15 Jan 20	336.50000 +1.50	350.50	332.50	337.50	12,343
14 Jan 20	335.00000 +0.50	339.00	331.50	339.00	6,181
13 Jan 20	334.50000 -9.00	344.50	333.00	344.00	5,440
10 Jan 20	343.50000 +5.50	343.50	337.00	340.50	3,790
09 Jan 20	338.00000 +2.00	349.50	335.50	342.00	14,735
08 Jan 20	336.00000 -11.00	350.50	335.00	349.50	10,177
07 Jan 20	347.00000 +15.50	348.00	331.50	331.50	12,991
06 Jan 20	331.50000 +0.00	335.00	322.50	330.00	14,801
03 Jan 20	331.50000 +1.50	332.00	325.00	330.00	6,625
02 Jan 20	330.00000 +15.00	330.00	315.50	318.50	5,638
30 Dec 19	315.00000 -2.00	320.50	314.00	319.00	2,126
27 Dec 19	317.00000 +5.00	323.00	311.00	314.50	8,805
23 Dec 19	312.00000 +4.50	313.50	305.00	307.00	9,141
20 Dec 19	307.50000 -3.50	313.50	307.50	313.50	4,076
19 Dec 19	311.00000 +2.00	314.50	303.50	313.00	3,714
18 Dec 19	309.00000 -4.00	316.50	309.00	315.50	2,516
17 Dec 19	313.00000 +4.50	316.50	310.00	313.50	3,690
16 Dec 19	308.50000 -6.50	319.00	307.00	315.00	6,396
13 Dec 19	315.00000 +5.50	316.00	308.00	310.50	4,340
12 Dec 19	309.50000 -1.00	313.50	308.00	311.50	6,852
11 Dec 19	310.50000 +7.00	310.50	304.50	305.00	5,350
10 Dec 19	303.50000 +2.50	304.50	298.00	300.00	2,665
09 Dec 19	301.00000 -2.50	305.00	298.50	305.00	3,497
06 Dec 19	303.50000 -2.00	310.00	301.00	304.00	5,132
05 Dec 19	305.50000 +6.50	305.50	295.50	299.00	8,717
04 Dec 19	299.00000 +17.50	299.50	281.50	282.00	7,555
03 Dec 19	281.50000 +1.00	289.50	280.00	284.00	3,758
02 Dec 19	280.50000 -11.50	296.00	280.50	293.50	6,420
29 Nov 19	292.00000 -2.00	293.50	291.00	292.50	3,549
28 Nov 19	294.00000 +8.00	297.50	288.50	288.50	5,641
27 Nov 19	286.00000 +10.50	291.50	275.50	275.50	13,342
26 Nov 19	275.50000 +8.50	275.50	266.50	267.00	8,157
25 Nov 19	267.00000 +2.00	270.50	264.00	265.00	4,432
22 Nov 19	265.00000 -4.50	270.50	265.00	270.00	2,405
21 Nov 19	269.50000 +3.50	270.00	263.00	265.50	3,169
20 Nov 19	266.00000 -5.50	271.00	266.00	270.00	4,347
19 Nov 19	271.50000 +0.50	274.00	269.00	269.00	7,405
18 Nov 19	271.00000 -3.00	274.00	271.00	274.00	2,213
15 Nov 19	274.00000 +2.00	275.50	272.00	275.50	5,027
14 Nov 19	272.00000 +3.50	275.00	266.50	266.50	6,969
13 Nov 19	268.50000 -1.50	272.50	266.50	272.50	2,734
12 Nov 19	270.00000 -0.50	271.50	268.50	270.00	2,237
11 Nov 19	270.50000 -1.50	275.00	270.50	274.00	4,472
08 Nov 19	272.00000 +6.50	273.00	265.00	267.50	4,571
07 Nov 19	265.50000 -9.00	278.00	265.50	278.00	8,966
06 Nov 19	274.50000 +11.00	275.00	264.00	266.00	12,451
05 Nov 19	263.50000 -14.50	278.00	261.50	278.00	12,730
04 Nov 19	278.00000 -3.00	288.50	277.00	288.50	9,329
01 Nov 19	281.00000 +2.50	283.00	277.50	282.00	4,542
31 Oct 19	278.50000 -5.00	284.00	277.00	283.50	3,802
30 Oct 19	283.50000 +2.00	287.00	278.00	283.00	3,697
29 Oct 19	281.50000 +0.50	282.50	279.00	281.00	4,010
28 Oct 19	281.00000 +4.50	283.00	276.50	276.50	4,959
25 Oct 19	276.50000 +2.50	277.00	273.00	273.00	3,109
24 Oct 19	274.00000 -3.00	277.50	273.50	277.50	3,779
23 Oct 19	277.00000 +1.50	278.00	272.00	272.00	7,388
22 Oct 19	275.50000 -3.50	282.00	274.50	280.00	3,108
21 Oct 19	279.00000 +2.00	279.50	269.50	269.50	5,751
18 Oct 19	277.00000 +4.50	277.00	270.00	275.50	4,765
17 Oct 19	272.50000 +6.00	274.00	264.00	264.00	4,467
16 Oct 19	266.50000 -8.50	278.00	261.50	273.00	10,994
15 Oct 19	275.00000 +7.00	277.00	269.00	269.00	5,616
14 Oct 19	268.00000 +2.00	269.50	259.50	262.50	5,850
11 Oct 19	266.00000 +9.00	266.00	256.00	256.50	12,825
10 Oct 19	257.00000 +9.00	257.00	247.00	250.00	7,615
09 Oct 19	248.00000 +4.00	250.00	246.00	247.50	2,401
08 Oct 19	244.00000 -0.50	245.50	239.50	242.00	3,608
07 Oct 19	244.50000 +12.00	252.00	241.00	252.00	8,637
04 Oct 19	232.50000 +10.00	233.00	222.00	224.50	5,207
02 Oct 19	222.50000 -5.50	227.50	222.00	227.00	1,544
01 Oct 19	228.00000 -0.50	229.50	225.50	227.00	3,791
30 Sep 19	228.50000 -0.50	229.50	226.50	228.00	2,615
27 Sep 19	229.00000 -4.00	236.00	225.50	234.00	4,216
26 Sep 19	233.00000 +3.00	234.50	228.00	228.50	5,151
25 Sep 19	230.00000 -4.50	231.50	227.00	231.50	4,038
24 Sep 19	234.50000 +1.50	236.00	233.50	233.50	1,112
23 Sep 19	233.00000 -6.50	238.50	232.00	237.00	3,085
20 Sep 19	239.50000 +2.00	239.50	236.50	239.00	5,224
19 Sep 19	237.50000 +4.50	237.50	232.50	232.50	5,662
18 Sep 19	233.00000 +9.50	234.50	224.50	226.00	4,204
17 Sep 19	223.50000 -3.00	228.50	223.00	225.00	6,422
16 Sep 19	226.50000 -10.50	234.50	226.50	234.50	7,425
13 Sep 19	237.00000 +1.50	240.00	235.00	235.50	2,126
12 Sep 19	235.50000 -3.00	240.00	234.00	240.00	4,819
11 Sep 19	238.50000 -5.00	244.00	238.00	244.00	3,021
10 Sep 19	243.50000 -9.00	250.50	240.50	250.50	3,891
09 Sep 19	252.50000 -6.50	258.00	252.50	256.50	4,381
06 Sep 19	259.00000 +8.50	259.00	250.00	253.50	3,432
05 Sep 19	250.50000 +6.00	251.50	245.00	245.50	4,128
04 Sep 19	244.50000 +3.00	245.50	240.00	243.50	3,226
03 Sep 19	241.50000 -1.50	244.50	240.00	241.00	2,596
02 Sep 19	243.00000 +4.50	246.00	241.00	241.00	3,064
30 Aug 19	238.50000 -0.50	244.00	237.50	238.00	3,717
29 Aug 19	239.00000 +0.00	242.00	232.50	235.00	7,619
28 Aug 19	239.00000 -2.50	242.50	237.50	239.00	10,072
27 Aug 19	241.50000 -12.00	252.50	239.00	252.50	9,614
26 Aug 19	253.50000 -4.00	261.00	251.50	261.00	6,601
23 Aug 19	257.50000 +5.50	261.50	252.00	252.00	15,627
22 Aug 19	252.00000 -1.50	253.00	248.00	250.00	4,407
21 Aug 19	253.50000 +6.00	253.50	248.00	248.00	3,640
20 Aug 19	247.50000 +2.50	248.00	243.00	244.50	3,870
19 Aug 19	245.00000 +6.00	247.00	240.00	240.00	4,595
16 Aug 19	239.00000 +1.50	241.00	236.00	236.00	5,935
15 Aug 19	237.50000 +2.50	237.50	229.00	233.00	10,150
14 Aug 19	235.00000 -2.00	240.50	233.50	239.00	6,284
13 Aug 19	237.00000 -1.00	240.00	233.50	238.00	9,831
12 Aug 19	238.00000 +8.00	238.50	230.00	230.50	9,271
09 Aug 19	230.00000 -6.50	237.00	230.00	237.00	8,053
08 Aug 19	236.50000 +11.50	237.00	228.00	229.50	9,561
07 Aug 19	225.00000 -3.00	232.00	224.00	229.00	7,237
06 Aug 19	228.00000 +4.00	232.50	223.00	223.00	9,241
05 Aug 19	224.00000 -5.50	229.00	223.50	229.00	8,298
02 Aug 19	229.50000 -8.50	236.00	229.50	235.50	6,489
01 Aug 19	238.00000 -2.00	241.00	236.50	238.50	5,213
31 Jul 19	240.00000 -4.50	242.00	236.00	242.00	10,123
30 Jul 19	244.50000 -7.50	252.00	241.00	252.00	9,021
29 Jul 19	252.00000 -3.50	255.50	250.00	252.00	7,744
26 Jul 19	255.50000 +7.50	256.00	246.00	246.00	12,930
25 Jul 19	248.00000 +0.00	250.50	244.50	248.00	6,840
24 Jul 19	248.00000 +0.50	249.50	244.50	246.00	5,412
23 Jul 19	247.50000 -6.00	255.00	246.50	255.00	5,321
22 Jul 19	253.50000 +6.00	254.00	243.50	249.00	7,825
19 Jul 19	247.50000 +3.00	247.50	244.00	247.50	5,298
18 Jul 19	244.50000 +3.50	245.50	239.50	240.00	6,013
17 Jul 19	241.00000 -8.00	250.00	240.00	247.50	4,049
16 Jul 19	249.00000 +3.00	250.50	246.50	247.00	8,261
15 Jul 19	246.00000 +4.50	246.50	242.50	244.50	9,498
12 Jul 19	241.50000 +4.50	242.50	238.50	239.00	8,676
11 Jul 19	237.00000 +1.00	239.00	235.00	238.00	4,857
10 Jul 19	236.00000 +0.50	240.00	235.50	236.50	4,435
09 Jul 19	235.50000 +0.00	237.50	233.00	235.00	6,441
08 Jul 19	235.50000 +3.50	240.00	231.50	232.00	12,540
05 Jul 19	232.00000 -7.50	242.00	230.50	242.00	14,722
04 Jul 19	239.50000 -0.50	241.50	235.00	240.00	8,808
03 Jul 19	240.00000 -14.00	256.50	239.00	253.00	21,931
02 Jul 19	254.00000 +9.50	254.00	239.50	245.00	21,921
01 Jul 19	244.50000 +4.00	245.00	240.50	243.00	9,858
28 Jun 19	240.50000 +7.00	241.00	232.50	232.50	10,808
27 Jun 19	233.50000 +6.50	233.50	226.50	228.00	22,831
26 Jun 19	227.00000 -0.50	229.00	225.50	227.00	11,819
25 Jun 19	227.50000 -1.00	229.00	218.00	225.50	10,588
24 Jun 19	228.50000 -3.00	234.00	228.00	233.00	8,892
21 Jun 19	231.50000 -11.50	240.50	228.50	240.00	17,274
20 Jun 19	243.00000 +8.00	246.50	236.00	236.00	19,517
19 Jun 19	235.00000 +0.00	236.50	228.50	235.00	12,247
18 Jun 19	235.00000 +6.50	237.50	226.50	228.50	21,813
17 Jun 19	228.50000 +3.00	229.50	221.00	225.00	10,099
14 Jun 19	225.50000 +0.50	229.50	223.50	224.00	19,111
13 Jun 19	225.00000 +3.00	226.50	220.00	221.50	15,803
12 Jun 19	222.00000 +13.00	223.50	210.00	211.00	16,888
11 Jun 19	209.00000 +7.50	211.00	202.50	204.00	14,102
07 Jun 19	201.50000 +4.50	201.50	197.20	197.20	6,780
06 Jun 19	197.00000 +1.60	197.00	194.40	196.20	4,224
05 Jun 19	195.39999 +3.20	198.20	193.00	194.00	5,072
04 Jun 19	192.20000 +1.40	193.00	191.20	192.80	3,507
03 Jun 19	190.80000 +1.00	191.80	185.40	187.20	6,569
31 May 19	189.80000 -6.40	197.60	188.60	197.60	6,037
30 May 19	196.20000 +0.80	199.00	194.40	197.20	2,625
29 May 19	195.39999 -0.80	196.60	194.60	196.40	3,700
28 May 19	196.20000 +4.00	196.20	192.40	194.20	11,479
27 May 19	192.20000 +0.60	194.60	191.00	193.40	3,347
24 May 19	191.60001 -1.20	195.60	191.00	194.60	3,249
23 May 19	192.80000 -3.60	197.80	192.60	197.80	4,181
22 May 19	196.39999 -0.80	199.60	196.40	198.60	2,538
21 May 19	197.20000 +0.20	197.80	190.80	195.40	6,558
20 May 19	197.00000 -3.00	201.00	196.40	200.50	3,295
17 May 19	200.00000 +0.20	201.50	198.60	201.50	5,075
16 May 19	199.80000 +1.00	201.50	197.40	198.40	7,455
15 May 19	198.80000 +0.60	201.50	195.00	199.80	5,423
14 May 19	198.20000 -9.80	209.00	196.60	206.00	24,619
13 May 19	208.00000 +5.00	209.00	202.50	202.50	16,662
10 May 19	203.00000 +1.00	203.50	197.40	198.00	9,950
09 May 19	202.00000 +0.00	202.50	199.00	201.50	7,955
08 May 19	202.00000 +3.20	203.50	197.80	197.80	20,513
07 May 19	198.80000 +5.40	201.00	192.80	193.40	15,779
06 May 19	193.39999 +2.80	194.00	188.00	190.00	7,184
03 May 19	190.60001 +8.80	191.80	181.80	184.00	20,351
02 May 19	181.80000 -0.40	182.80	180.80	182.20	7,143
30 Apr 19	182.20000 +2.20	183.40	180.00	180.00	8,247
29 Apr 19	180.00000 +0.80	180.80	178.00	178.20	5,534
26 Apr 19	179.20000 +2.20	179.80	177.00	178.00	3,098
25 Apr 19	177.00000 -1.20	178.40	175.60	177.00	5,907
24 Apr 19	178.20000 -1.80	180.40	177.00	180.00	2,330
23 Apr 19	180.00000 +0.60	181.00	178.60	181.00	1,580
18 Apr 19	179.39999 -0.60	180.60	178.60	180.00	3,636
17 Apr 19	180.00000 +1.40	180.60	177.20	178.20	4,896
16 Apr 19	178.60001 -1.40	180.80	177.80	178.80	5,282
15 Apr 19	180.00000 -0.80	181.40	178.80	178.80	2,499
12 Apr 19	180.80000 +0.40	183.20	178.20	178.20	3,392
11 Apr 19	180.39999 +1.40	181.40	179.20	179.20	2,732
10 Apr 19	179.00000 -1.80	181.80	178.20	179.80	6,191
09 Apr 19	180.80000 -2.60	184.40	179.60	184.00	6,784
08 Apr 19	183.39999 +0.60	184.40	182.60	184.20	3,202
05 Apr 19	182.80000 -1.20	186.20	181.60	186.20	4,457
04 Apr 19	184.00000 +0.40	186.60	183.20	185.00	4,377
03 Apr 19	183.60001 +1.40	184.80	182.20	182.80	7,382
02 Apr 19	182.20000 +2.80	182.60	178.00	178.00	5,967
01 Apr 19	179.39999 +0.40	180.80	176.60	179.80	5,683
29 Mar 19	179.00000 +0.40	180.00	175.60	180.00	5,349
28 Mar 19	178.60001 +3.00	179.80	175.00	175.00	6,835
27 Mar 19	175.60001 +3.60	177.20	170.80	172.20	8,897
26 Mar 19	172.00000 +3.00	172.80	168.80	170.00	4,940
25 Mar 19	169.00000 +1.80	170.00	164.20	165.80	5,560
22 Mar 19	167.20000 -0.20	170.40	166.20	170.40	3,881
21 Mar 19	167.39999 -1.80	170.00	166.40	169.20	6,313
20 Mar 19	169.20000 -3.20	173.40	169.20	170.80	3,225
19 Mar 19	172.39999 +2.60	172.40	168.80	168.80	5,382
18 Mar 19	169.80000 -0.40	172.20	168.80	171.00	2,528
15 Mar 19	170.20000 +0.00	172.80	168.40	172.80	8,922
14 Mar 19	170.20000 +1.00	171.80	169.40	171.80	4,071
13 Mar 19	169.20000 -3.20	172.80	168.60	172.00	2,551
12 Mar 19	172.39999 -0.60	175.00	171.20	175.00	4,295
11 Mar 19	173.00000 +3.80	174.20	170.00	170.00	5,673
08 Mar 19	169.20000 -3.00	171.00	168.20	170.00	3,796
07 Mar 19	172.20000 +3.00	173.00	166.60	168.60	9,706
06 Mar 19	169.20000 -1.80	170.80	167.60	170.40	6,365
05 Mar 19	171.00000 -6.00	177.00	166.20	175.40	18,362
04 Mar 19	177.00000 +0.00	179.80	176.00	177.00	3,469
01 Mar 19	177.00000 +9.40	177.20	167.60	167.60	14,063
28 Feb 19	167.60001 -8.20	174.20	167.40	172.00	13,692
27 Feb 19	175.80000 +0.00	176.80	174.60	175.20	2,470
26 Feb 19	175.80000 -0.80	177.40	175.40	176.40	5,157
25 Feb 19	176.60001 -4.40	180.80	173.60	180.80	15,131
22 Feb 19	181.00000 -2.40	184.60	180.60	184.60	5,451
21 Feb 19	183.39999 -0.40	187.80	183.00	185.00	5,286
20 Feb 19	183.80000 +2.40	184.60	181.20	181.40	4,121
19 Feb 19	181.39999 -2.00	184.40	181.00	182.20	1,462
18 Feb 19	183.39999 +2.00	183.40	179.20	180.20	3,200
15 Feb 19	181.39999 +2.00	182.00	178.80	179.80	4,372
14 Feb 19	179.39999 +0.00	181.40	178.60	181.00	10,452
13 Feb 19	179.39999 -2.60	183.80	179.40	181.20	4,097
12 Feb 19	182.00000 -1.20	185.00	181.80	185.00	5,816
11 Feb 19	183.20000 +3.40	184.80	179.80	179.80	5,718
08 Feb 19	179.80000 -4.20	183.20	177.60	182.60	16,966
07 Feb 19	184.00000 -1.00	186.80	182.60	182.80	9,754
06 Feb 19	185.00000 -4.00	189.40	184.40	188.80	13,031
05 Feb 19	189.00000 +3.80	189.00	184.40	186.60	10,151
04 Feb 19	185.20000 +0.00	185.80	183.00	184.80	4,860
01 Feb 19	185.20000 +2.80	185.80	181.80	185.20	7,340
31 Jan 19	182.39999 -1.00	187.60	181.60	186.60	8,322
30 Jan 19	183.39999 +4.00	185.00	178.20	178.20	10,830
29 Jan 19	179.39999 +1.20	179.80	177.40	179.40	3,689
28 Jan 19	178.20000 +0.20	180.60	176.40	180.60	2,402
25 Jan 19	178.00000 +2.80	180.60	176.60	176.60	5,060
24 Jan 19	175.20000 -1.60	177.60	173.00	174.80	10,901
23 Jan 19	176.80000 -1.00	179.40	176.60	177.80	5,969
22 Jan 19	177.80000 -2.20	180.40	177.00	178.20	6,433
21 Jan 19	180.00000 -1.00	182.00	177.20	179.00	8,627
18 Jan 19	181.00000 +2.00	181.60	178.20	178.80	10,026
17 Jan 19	179.00000 -3.00	181.80	179.00	181.80	4,394
16 Jan 19	182.00000 +4.20	182.00	177.80	178.80	5,496
15 Jan 19	177.80000 +0.40	178.00	174.40	176.40	9,091
14 Jan 19	177.39999 -1.60	182.60	177.00	179.40	8,659
11 Jan 19	179.00000 -0.80	181.00	176.80	181.00	8,173
10 Jan 19	179.80000 +11.00	181.60	172.80	173.80	24,366
09 Jan 19	168.80000 +7.60	169.80	161.40	161.80	16,398
08 Jan 19	161.20000 +4.20	162.00	156.80	160.00	8,396
07 Jan 19	157.00000 +2.20	159.00	155.20	156.40	9,151
04 Jan 19	154.80000 +7.80	155.20	149.40	150.60	8,508
03 Jan 19	147.00000 -2.00	150.80	147.00	150.60	6,393
02 Jan 19	149.00000 +0.80	152.80	145.60	151.60	5,522
28 Dec 18	148.20000 +7.40	148.20	142.20	143.20	7,253
27 Dec 18	140.80000 -6.60	148.60	138.00	146.40	21,779
21 Dec 18	147.39999 +0.40	152.00	147.20	151.60	16,720
20 Dec 18	147.00000 -6.00	150.60	146.20	150.60	10,379
19 Dec 18	153.00000 +0.80	155.00	152.20	154.20	7,213
18 Dec 18	152.20000 +4.20	152.60	146.40	148.80	5,610
17 Dec 18	148.00000 -5.00	153.80	148.00	152.00	5,310
14 Dec 18	153.00000 -0.20	154.80	150.40	151.80	6,104
13 Dec 18	153.20000 -0.60	157.60	152.60	155.20	7,783
12 Dec 18	153.80000 +1.00	155.00	152.40	155.00	5,909
11 Dec 18	152.80000 +4.60	154.40	148.20	149.20	11,491
10 Dec 18	148.20000 -4.40	151.60	148.00	151.40	17,688
07 Dec 18	152.60001 -4.00	159.00	152.20	156.20	9,263
06 Dec 18	156.60001 -5.00	160.80	155.15	160.80	9,049
05 Dec 18	161.60001 -1.80	164.00	160.00	163.20	5,665
04 Dec 18	163.39999 -6.40	170.80	163.40	169.60	5,846
03 Dec 18	169.80000 +1.20	171.80	168.80	169.20	6,757
30 Nov 18	168.60001 +2.80	168.80	163.20	166.00	10,017
29 Nov 18	165.80000 +4.80	166.40	162.00	163.00	13,071
28 Nov 18	161.00000 +1.40	161.00	159.20	159.20	8,488
27 Nov 18	159.60001 -0.40	161.20	159.20	160.60	17,634
26 Nov 18	160.00000 +4.00	165.00	157.60	158.20	18,551
23 Nov 18	156.00000 +0.80	158.20	155.00	155.20	2,585
22 Nov 18	155.20000 -1.40	161.40	154.60	161.40	6,164
21 Nov 18	156.60001 +1.20	157.20	153.60	155.40	11,063
20 Nov 18	155.39999 -1.60	157.40	153.40	155.40	10,788
19 Nov 18	157.00000 -2.40	170.20	156.60	170.00	14,955
16 Nov 18	159.39999 +3.80	159.60	153.60	153.60	12,714
15 Nov 18	155.60001 -4.00	162.40	153.60	158.80	13,251
14 Nov 18	159.60001 -5.40	166.20	159.40	166.20	29,829
13 Nov 18	165.00000 -2.80	168.20	164.20	166.40	8,815
12 Nov 18	167.80000 -4.60	173.20	167.40	173.20	11,206
09 Nov 18	172.39999 +0.40	173.80	171.60	173.40	5,709
08 Nov 18	172.00000 -1.60	176.40	171.00	172.60	7,087
07 Nov 18	173.60001 +3.60	174.60	170.40	171.00	6,626
06 Nov 18	170.00000 -4.20	175.40	170.00	175.40	14,455
05 Nov 18	174.20000 -8.40	185.80	174.20	185.80	14,060
02 Nov 18	182.60001 +1.60	188.20	179.40	184.20	14,504
01 Nov 18	181.00000 +4.00	181.40	175.20	175.20	9,109
31 Oct 18	177.00000 +1.20	181.80	176.60	178.80	8,249
30 Oct 18	175.80000 -1.20	178.40	175.40	178.40	6,892
29 Oct 18	177.00000 +0.60	181.94	172.20	174.20	7,940
26 Oct 18	176.39999 -2.80	176.40	169.80	176.20	16,595
25 Oct 18	179.20000 +5.80	180.60	168.00	172.80	17,491
24 Oct 18	173.39999 -2.00	177.00	172.40	175.80	11,916
23 Oct 18	175.39999 -5.00	180.40	174.20	179.00	13,288
22 Oct 18	180.39999 +0.40	182.60	179.80	180.00	5,452
19 Oct 18	180.00000 -8.00	190.40	180.00	189.00	12,913
18 Oct 18	188.00000 +1.00	190.40	184.80	186.40	16,885
17 Oct 18	187.00000 -3.00	193.60	185.20	192.00	9,614
16 Oct 18	190.00000 +9.00	191.00	180.40	183.20	9,385
15 Oct 18	181.00000 +2.80	183.00	177.20	179.80	10,681
12 Oct 18	178.20000 +2.60	181.00	175.80	176.00	17,587
11 Oct 18	175.60001 -5.40	180.20	171.00	172.80	25,264
10 Oct 18	181.00000 -5.00	194.00	181.00	187.40	17,502
09 Oct 18	186.00000 -6.20	195.80	183.40	192.80	27,359
08 Oct 18	192.20000 -5.20	199.20	191.00	199.20	19,186
05 Oct 18	197.39999 -1.80	200.50	196.60	200.00	9,449
04 Oct 18	199.20000 +4.60	200.50	194.40	196.20	16,988
02 Oct 18	194.60001 -5.40	198.40	192.60	198.40	12,355
01 Oct 18	200.00000 +1.80	201.00	198.00	198.00	7,501
28 Sep 18	198.20000 +2.60	199.20	194.80	196.60	9,543
27 Sep 18	195.60001 +3.40	197.40	190.20	192.80	15,307
26 Sep 18	192.20000 +2.20	193.00	188.80	192.20	11,476
25 Sep 18	190.00000 -14.00	201.00	188.00	201.00	34,875
24 Sep 18	204.00000 +5.20	204.50	199.20	200.00	15,194
21 Sep 18	198.80000 +3.20	198.80	194.40	194.80	120,593
20 Sep 18	195.60001 -0.60	198.20	194.00	196.60	11,132
19 Sep 18	196.20000 +1.20	197.60	193.20	196.60	9,396
18 Sep 18	195.00000 -0.80	197.20	191.80	197.20	12,643
17 Sep 18	195.80000 -1.40	201.00	195.40	197.20	11,948
14 Sep 18	197.20000 +1.60	198.20	195.20	197.00	10,267
13 Sep 18	195.60001 +2.40	197.00	191.40	193.40	11,742
12 Sep 18	193.20000 -0.80	195.60	191.20	194.60	9,578
11 Sep 18	194.00000 +3.40	194.60	189.60	192.20	8,995
10 Sep 18	190.60001 +2.60	193.80	187.80	188.60	12,704
07 Sep 18	188.00000 -1.00	193.00	187.40	190.40	8,257
06 Sep 18	189.00000 -1.20	193.80	186.40	190.60	10,114
05 Sep 18	190.20000 -2.00	196.20	188.40	193.00	11,623
04 Sep 18	192.20000 -2.40	198.00	190.60	193.00	13,883
03 Sep 18	194.60001 +6.20	197.40	190.00	190.00	16,835
31 Aug 18	188.39999 -1.60	190.80	188.00	190.80	8,873
30 Aug 18	190.00000 -3.20	192.40	188.60	192.40	9,458
29 Aug 18	193.20000 +6.20	197.20	187.80	187.80	20,941
28 Aug 18	187.00000 +2.00	188.20	183.00	186.80	14,061
27 Aug 18	185.00000 +1.00	188.80	183.20	186.20	14,411
24 Aug 18	184.00000 -2.40	187.00	178.20	187.00	14,252
23 Aug 18	186.39999 +5.00	190.40	181.60	182.20	12,003
22 Aug 18	181.39999 -1.60	185.80	180.60	184.20	10,534
21 Aug 18	183.00000 -11.40	195.00	181.80	195.00	17,009
20 Aug 18	194.39999 +4.60	197.20	189.00	190.00	18,503
17 Aug 18	189.80000 +7.80	189.80	182.00	183.00	10,708
16 Aug 18	182.00000 +1.40	182.00	178.20	180.00	4,641
15 Aug 18	180.60001 +1.20	180.60	178.00	179.60	8,186
14 Aug 18	179.39999 +2.20	180.40	175.40	180.00	5,911
13 Aug 18	177.20000 +0.80	177.60	174.00	177.60	5,084
10 Aug 18	176.39999 -3.60	180.80	171.40	180.80	16,551
09 Aug 18	180.00000 +1.20	181.80	178.40	180.80	7,309
08 Aug 18	178.80000 -9.20	187.20	176.80	187.20	14,855
07 Aug 18	188.00000 +6.40	189.00	179.40	180.80	23,376
06 Aug 18	181.60001 +11.40	182.40	170.80	173.80	25,493
03 Aug 18	170.20000 +5.20	173.80	166.00	166.40	11,872
02 Aug 18	165.00000 -5.00	169.80	165.00	169.80	8,833
01 Aug 18	170.00000 +1.80	176.40	167.20	167.80	20,092
31 Jul 18	168.20000 +6.80	169.40	161.20	161.60	18,282
30 Jul 18	161.39999 -3.00	163.80	161.40	163.20	3,177
27 Jul 18	164.39999 +4.00	165.00	161.00	161.40	7,777
26 Jul 18	160.39999 -2.20	163.60	159.20	163.60	9,124
25 Jul 18	162.60001 -2.80	165.80	161.20	165.40	8,846
24 Jul 18	165.39999 +0.00	167.00	165.00	165.60	4,199
23 Jul 18	165.39999 -2.20	167.20	162.00	167.20	11,284
20 Jul 18	167.60001 -0.20	169.40	167.00	167.00	6,708
19 Jul 18	167.80000 -1.80	169.80	164.60	165.00	10,390
18 Jul 18	169.60001 +4.80	170.80	167.40	167.40	20,527
17 Jul 18	164.80000 -0.20	165.60	163.60	164.60	2,674
16 Jul 18	165.00000 +1.80	165.40	162.40	164.00	3,323
13 Jul 18	163.20000 -0.80	165.00	162.80	163.40	2,728
12 Jul 18	164.00000 -1.80	166.80	163.60	166.00	5,298
11 Jul 18	165.80000 -1.20	167.20	165.40	166.60	6,429
10 Jul 18	167.00000 +0.40	167.00	165.20	166.80	8,476
09 Jul 18	166.60001 +0.00	168.00	165.60	167.80	2,396
06 Jul 18	166.60001 -0.20	169.00	166.20	167.60	6,239
05 Jul 18	166.80000 +6.40	166.80	161.20	161.20	7,797
04 Jul 18	160.39999 +2.00	160.80	158.20	158.20	4,853
03 Jul 18	158.39999 -1.60	160.60	157.80	160.20	3,564
02 Jul 18	160.00000 +0.00	160.00	156.40	159.00	5,095
29 Jun 18	160.00000 +2.60	161.00	158.60	159.00	3,670
28 Jun 18	157.39999 -2.80	160.60	155.40	159.20	6,708
27 Jun 18	160.20000 -1.20	161.60	159.00	161.60	6,199
26 Jun 18	161.39999 +3.60	164.00	157.00	158.00	11,680
25 Jun 18	157.80000 -9.20	167.00	157.00	166.80	13,699
22 Jun 18	167.00000 +7.00	167.80	160.00	160.00	7,064
21 Jun 18	160.00000 +0.00	160.60	157.00	157.00	12,461
20 Jun 18	160.00000 -4.20	166.40	159.80	164.00	8,552
19 Jun 18	164.20000 +3.60	164.60	158.00	158.20	6,616
18 Jun 18	160.60001 -0.60	164.00	158.80	163.00	5,805
15 Jun 18	161.20000 -7.20	168.40	160.40	168.40	12,515
14 Jun 18	168.39999 +1.80	168.60	164.80	166.00	10,882
13 Jun 18	166.60001 +2.60	166.60	160.00	164.00	6,691
12 Jun 18	164.00000 +3.60	164.00	159.20	162.00	3,266
11 Jun 18	160.39999 -3.20	164.00	159.80	164.00	4,549
08 Jun 18	163.60001 +3.40	164.00	158.20	159.20	5,599
07 Jun 18	160.20000 -0.60	163.80	158.40	162.00	9,078
06 Jun 18	160.80000 +8.00	160.80	153.80	153.80	6,474
05 Jun 18	152.80000 -7.40	162.20	151.80	159.00	6,251
04 Jun 18	160.20000 +10.20	160.20	152.40	152.40	10,635
01 Jun 18	150.00000 -4.80	155.80	148.40	155.00	9,047
31 May 18	154.80000 -0.60	157.40	154.00	155.00	11,983
30 May 18	155.39999 +4.20	157.60	151.00	151.80	4,358
29 May 18	151.20000 +2.80	151.20	146.80	147.40	6,415
28 May 18	148.39999 -3.80	152.80	147.40	151.00	5,514
25 May 18	152.20000 -5.20	157.40	152.20	156.80	4,039
24 May 18	157.39999 -0.20	159.20	153.00	159.20	11,371
23 May 18	157.60001 -0.60	159.20	156.80	159.00	7,085
22 May 18	158.20000 -8.60	166.20	158.00	166.20	10,140
18 May 18	166.80000 -0.20	167.00	164.60	166.80	4,533
17 May 18	167.00000 +1.00	167.00	165.00	166.60	3,641
16 May 18	166.00000 +0.60	166.80	164.60	166.20	4,692
15 May 18	165.39999 +0.00	167.00	164.80	166.20	5,877
14 May 18	165.39999 +2.40	166.20	163.00	164.60	6,559
11 May 18	163.00000 -2.80	166.40	162.40	166.40	3,946
10 May 18	165.80000 -0.20	166.80	164.00	166.80	3,943
09 May 18	166.00000 +2.00	167.00	162.20	164.80	20,035
08 May 18	164.00000 +5.00	164.00	157.20	157.20	9,243
07 May 18	159.00000 +1.00	160.00	156.80	159.00	6,740
04 May 18	158.00000 -2.20	160.20	157.60	160.00	4,937
03 May 18	160.20000 +5.80	162.40	155.20	155.20	9,157
02 May 18	154.39999 -5.60	161.60	152.00	160.80	14,929
30 Apr 18	160.00000 +2.00	160.60	156.60	158.60	13,704
27 Apr 18	158.00000 +2.20	159.40	155.80	155.80	15,506
26 Apr 18	155.80000 +4.20	155.80	148.60	150.00	7,552
25 Apr 18	151.60001 -1.40	155.00	143.60	151.00	27,097
24 Apr 18	153.00000 +1.40	153.20	151.00	151.20	6,874
23 Apr 18	151.60001 +0.60	153.00	151.00	152.80	2,738
20 Apr 18	151.00000 -0.80	153.00	151.00	151.00	4,191
19 Apr 18	151.80000 +3.80	155.00	147.20	147.20	19,934
18 Apr 18	148.00000 -0.40	149.40	143.00	149.00	11,105
17 Apr 18	148.39999 +3.80	149.00	144.60	145.00	9,916
16 Apr 18	144.60001 +2.20	146.00	142.20	143.80	6,801
13 Apr 18	142.39999 -2.20	145.40	142.40	143.80	3,734
12 Apr 18	144.60001 +0.00	145.80	140.80	145.60	4,869
11 Apr 18	144.60001 +5.60	148.00	143.00	143.40	23,633
10 Apr 18	139.00000 -2.60	142.80	137.60	141.80	5,939
09 Apr 18	141.60001 +0.20	143.00	139.80	142.00	3,891
06 Apr 18	141.39999 -1.00	142.60	136.60	139.80	8,788
05 Apr 18	142.39999 +9.80	144.00	136.20	137.00	21,092
04 Apr 18	132.60001 -3.40	137.00	132.60	135.40	15,203
03 Apr 18	136.00000 -0.40	136.00	133.80	135.60	3,355
29 Mar 18	136.39999 +3.20	137.40	132.60	134.00	6,447
28 Mar 18	133.20000 -3.80	138.20	133.20	136.00	6,504
27 Mar 18	137.00000 +4.00	139.40	133.20	134.80	8,745
26 Mar 18	133.00000 -1.60	134.60	131.40	132.40	3,059
23 Mar 18	134.60001 +0.20	135.40	132.00	133.00	8,515
22 Mar 18	134.39999 -0.60	135.40	131.20	134.40	10,372
21 Mar 18	135.00000 +0.00	135.40	134.00	135.00	2,712
20 Mar 18	135.00000 +0.00	136.00	133.60	135.40	7,093
19 Mar 18	135.00000 -0.20	136.00	131.60	135.40	7,997
16 Mar 18	135.20000 -3.60	139.00	135.00	137.60	8,465
15 Mar 18	138.80000 +3.80	140.00	135.00	135.80	16,784
14 Mar 18	135.00000 -0.60	136.60	133.80	135.80	6,634
13 Mar 18	135.60001 +0.60	137.40	134.20	135.80	10,819
12 Mar 18	135.00000 +9.00	135.60	127.00	130.00	24,328
09 Mar 18	126.00000 +0.80	126.00	124.20	124.60	6,456
08 Mar 18	125.20000 +0.00	126.00	123.60	124.60	3,595
07 Mar 18	125.20000 -0.80	126.20	123.00	125.20	4,808
06 Mar 18	126.00000 +1.00	128.00	124.20	125.00	6,619
05 Mar 18	125.00000 +5.00	126.80	119.80	120.80	16,270
02 Mar 18	120.00000 -6.80	126.40	114.40	120.80	42,604
01 Mar 18	126.80000 -5.60	133.40	125.20	131.00	8,539
28 Feb 18	132.39999 +1.40	133.20	129.80	131.00	6,119
27 Feb 18	131.00000 -0.60	132.20	128.40	131.60	10,642
26 Feb 18	131.60001 +0.80	133.40	130.00	131.00	7,685
23 Feb 18	130.80000 +1.80	131.20	127.40	128.80	2,631
22 Feb 18	129.00000 -1.60	130.00	126.60	129.80	3,713
21 Feb 18	130.60001 -0.40	131.20	125.40	130.80	7,844
20 Feb 18	131.00000 -2.60	133.80	128.80	133.40	5,227
19 Feb 18	133.60001 +1.00	134.20	132.00	132.40	3,888
16 Feb 18	132.60001 -1.80	134.80	132.00	133.40	7,584
15 Feb 18	134.39999 +1.00	134.40	131.40	133.20	7,621
14 Feb 18	133.39999 -0.60	135.20	129.20	133.60	7,505
13 Feb 18	134.00000 +6.20	135.80	128.40	128.40	11,350
12 Feb 18	127.80000 +2.00	130.00	126.20	126.20	4,737
09 Feb 18	125.80000 -0.80	127.20	123.60	125.00	13,296
08 Feb 18	126.60000 +0.60	128.20	125.40	126.20	6,179
07 Feb 18	126.00000 -0.40	128.60	125.60	128.60	4,023
06 Feb 18	126.40000 +2.00	127.80	117.20	119.40	19,127
05 Feb 18	124.40000 -4.60	127.00	123.20	126.00	14,469
02 Feb 18	129.00000 -1.00	129.80	128.20	129.00	5,912
01 Feb 18	130.00000 +2.00	131.80	126.40	128.00	11,574
31 Jan 18	128.00000 +2.00	130.60	123.00	126.00	16,206
30 Jan 18	126.00000 -4.00	129.80	125.20	128.40	11,727
29 Jan 18	130.00000 +1.00	131.00	127.00	128.60	10,846
26 Jan 18	129.00000 -3.60	132.80	124.60	132.80	32,546
25 Jan 18	132.60001 -1.40	133.60	129.40	133.60	12,133
24 Jan 18	134.00000 -2.40	136.20	131.20	136.00	13,824
23 Jan 18	136.39999 +4.60	137.00	130.80	133.40	11,917
22 Jan 18	131.80000 +0.20	133.20	130.60	132.00	9,696
19 Jan 18	131.60001 +1.60	132.20	128.00	129.00	21,646
18 Jan 18	130.00000 -2.40	131.40	127.60	131.20	44,220
17 Jan 18	132.39999 -2.60	135.60	132.00	135.60	11,262
16 Jan 18	135.00000 +3.40	135.00	131.80	131.80	13,295
15 Jan 18	131.60001 -7.40	139.60	130.80	138.00	34,060
12 Jan 18	139.00000 -1.00	140.60	137.00	140.00	13,624
11 Jan 18	140.00000 -2.20	142.20	140.00	142.20	9,124
10 Jan 18	142.20000 +1.20	143.00	140.00	141.00	11,096
09 Jan 18	141.00000 -0.60	143.00	140.00	140.40	16,275
08 Jan 18	141.60001 -4.20	146.80	140.20	144.80	24,557
05 Jan 18	145.80000 -1.40	146.80	142.80	146.80	19,314
04 Jan 18	147.20000 +0.00	148.00	146.60	147.40	13,955
03 Jan 18	147.20000 -1.20	148.80	147.00	147.00	6,938
02 Jan 18	148.39999 +3.05	148.40	145.80	147.20	14,468
29 Dec 17	145.35001 -1.65	147.50	142.85	145.55	6,959
28 Dec 17	147.00000 +0.35	147.50	146.10	147.00	9,956
27 Dec 17	146.64999 -0.40	147.50	144.95	146.00	9,519
22 Dec 17	147.05000 +0.05	148.10	146.00	148.10	6,150
21 Dec 17	147.00000 -0.90	149.30	145.85	147.50	16,376
20 Dec 17	147.89999 +1.90	149.90	144.95	145.00	28,718
19 Dec 17	146.00000 +6.05	147.40	139.30	139.40	25,110
18 Dec 17	139.95000 +1.65	140.30	138.30	139.80	10,844
15 Dec 17	138.30000 +2.50	139.00	135.00	135.00	11,174
14 Dec 17	135.80000 +0.60	136.60	134.55	135.85	14,443
13 Dec 17	135.20000 +0.50	135.55	133.20	135.00	9,333
12 Dec 17	134.70000 -0.50	136.10	134.70	135.05	6,109
11 Dec 17	135.20000 +0.80	136.20	133.10	135.20	8,550
08 Dec 17	134.39999 -1.30	136.55	132.75	135.30	17,252
07 Dec 17	135.70000 +5.45	136.00	129.00	130.00	27,996
06 Dec 17	130.25000 +3.35	131.50	123.95	125.05	22,127
05 Dec 17	126.90000 -3.70	130.60	126.15	130.60	40,566
04 Dec 17	130.60001 +4.60	130.95	126.50	126.90	9,552
01 Dec 17	126.00000 -3.70	129.50	125.55	129.50	9,109
30 Nov 17	129.70000 +0.35	129.90	125.00	129.20	13,924
29 Nov 17	129.35001 +0.10	130.35	128.05	129.95	9,220
28 Nov 17	129.25000 -0.20	130.95	128.40	130.00	6,142
27 Nov 17	129.45000 -0.45	131.00	128.60	130.65	9,590
24 Nov 17	129.89999 +0.10	131.45	129.40	130.45	8,605
23 Nov 17	129.80000 -0.10	130.80	129.00	130.70	6,728
22 Nov 17	129.89999 -5.05	136.10	129.70	135.30	14,097
21 Nov 17	134.95000 +0.85	136.05	133.45	134.90	8,616
20 Nov 17	134.10001 +3.50	134.65	129.55	129.85	17,950
17 Nov 17	130.60001 +1.10	132.80	127.80	130.00	10,784
16 Nov 17	129.50000 +4.85	133.60	124.05	125.25	24,108
15 Nov 17	124.65000 -1.15	125.35	123.15	125.20	8,353
14 Nov 17	125.80000 +3.15	126.85	123.00	123.00	9,596
13 Nov 17	122.65000 -4.20	128.30	121.50	127.95	19,371
10 Nov 17	126.85000 +1.85	128.40	124.55	124.55	14,324
09 Nov 17	125.00000 -4.20	129.65	125.00	129.30	15,903
08 Nov 17	129.20000 -2.50	133.15	127.50	131.70	27,694
07 Nov 17	131.70000 -5.60	138.00	130.05	137.65	20,241
06 Nov 17	137.30000 -1.50	139.80	135.55	139.80	26,097
03 Nov 17	138.80000 +4.50	138.95	134.50	135.20	36,412
02 Nov 17	134.30000 +8.20	135.80	126.60	128.00	49,127
01 Nov 17	126.10000 +1.85	126.95	124.40	125.35	24,421
30 Oct 17	124.25000 -0.25	127.70	121.50	126.95	64,819
27 Oct 17	124.50000 +2.50	126.80	121.30	121.90	42,046
26 Oct 17	122.00000 +0.75	122.30	120.10	121.25	19,331
25 Oct 17	121.25000 -0.90	123.85	119.55	122.60	49,398
24 Oct 17	122.15000 +1.40	122.85	119.50	121.00	45,782
23 Oct 17	120.75000 -8.85	128.50	119.50	128.40	120,500
20 Oct 17	129.60001 -8.25	144.25	117.20	139.75	161,877
19 Oct 17	137.85001 -5.45	144.45	137.65	143.50	36,398
18 Oct 17	143.30000 -1.20	145.50	140.00	145.40	41,607
17 Oct 17	144.50000 -13.45	157.00	144.15	157.00	80,213
16 Oct 17	157.95000 -3.00	164.00	147.10	161.50	57,332
13 Oct 17	160.95000 +1.05	161.50	158.80	159.60	15,223
12 Oct 17	159.89999 +2.40	159.90	156.80	158.35	24,510
11 Oct 17	157.50000 +4.60	159.10	152.70	152.80	31,618
10 Oct 17	152.89999 +4.15	153.00	148.95	152.70	16,601
09 Oct 17	148.75000 +3.75	151.85	147.75	151.85	37,922
06 Oct 17	145.00000 +0.00	146.20	144.10	146.20	7,174
05 Oct 17	145.00000 -2.15	147.20	143.50	147.00	13,319
04 Oct 17	147.14999 -2.25	152.80	146.00	151.65	23,169
02 Oct 17	149.39999 +0.55	151.05	147.10	149.15	15,552
29 Sep 17	148.85001 +6.00	148.85	142.00	142.20	21,626
28 Sep 17	142.85001 -1.15	144.00	140.55	143.10	19,240
27 Sep 17	144.00000 +3.80	144.85	140.90	140.90	19,736
26 Sep 17	140.20000 -0.20	141.50	139.55	140.30	15,750
25 Sep 17	140.39999 +0.50	141.55	139.45	140.00	17,368
22 Sep 17	139.89999 +7.30	139.90	131.50	131.50	55,563
21 Sep 17	132.60001 +2.60	132.60	128.40	130.05	22,282
20 Sep 17	130.00000 -0.85	130.65	128.65	129.85	9,799
19 Sep 17	130.85001 +0.60	133.10	128.05	130.05	18,706
18 Sep 17	130.25000 +3.10	131.60	126.10	127.25	10,865
15 Sep 17	127.15000 +0.15	127.90	126.35	127.40	9,349
14 Sep 17	127.00000 -0.60	127.85	125.40	127.10	5,410
13 Sep 17	127.60000 +0.45	127.80	124.90	127.00	7,827
12 Sep 17	127.15000 +5.80	129.45	121.10	121.10	29,298
11 Sep 17	121.35000 +0.00	122.00	119.10	120.00	24,381
08 Sep 17	121.35000 +0.20	121.35	119.80	121.00	5,925
07 Sep 17	121.15000 +1.45	121.65	119.00	120.65	13,664
06 Sep 17	119.70000 -0.35	121.50	118.95	121.50	6,345
05 Sep 17	120.05000 -1.00	121.85	120.00	121.50	7,165
04 Sep 17	121.05000 -0.95	121.40	119.30	121.40	14,893
01 Sep 17	122.00000 -2.50	124.80	121.45	124.65	11,057
31 Aug 17	124.50000 +2.85	124.65	120.70	122.60	13,603
30 Aug 17	121.65000 +0.40	121.85	119.60	121.85	9,451
29 Aug 17	121.25000 -2.65	123.05	116.65	123.05	18,390
28 Aug 17	123.90000 +0.35	124.50	121.95	123.80	7,407
25 Aug 17	123.55000 +0.25	124.90	122.45	123.70	9,524
24 Aug 17	123.30000 +1.60	123.70	121.50	122.05	9,719
23 Aug 17	121.70000 -0.80	125.95	121.10	123.05	16,501
22 Aug 17	122.50000 +1.25	124.85	121.15	122.50	19,192
21 Aug 17	121.25000 +1.05	122.55	119.75	121.05	7,475
18 Aug 17	120.20000 -0.50	121.45	117.70	120.00	14,613
17 Aug 17	120.70000 -4.15	124.85	120.30	124.20	18,057
16 Aug 17	124.85000 +2.10	125.00	122.95	123.85	12,800
15 Aug 17	122.75000 +0.15	123.40	121.35	122.90	12,342
14 Aug 17	122.60000 +4.85	123.95	118.60	118.95	13,723
11 Aug 17	117.75000 -1.75	119.20	116.70	117.40	15,918
10 Aug 17	119.50000 -5.15	125.15	118.70	123.85	21,162
09 Aug 17	124.65000 -4.45	129.45	123.30	129.45	26,640
08 Aug 17	129.10001 -0.25	133.00	128.25	130.90	47,570
07 Aug 17	129.35001 +7.10	131.90	120.65	121.00	77,739
04 Aug 17	122.25000 +3.10	122.90	118.65	119.45	12,861
03 Aug 17	119.15000 -0.65	120.15	117.45	118.65	13,300
02 Aug 17	119.80000 -0.75	121.50	118.65	120.90	14,499
01 Aug 17	120.55000 +4.05	121.15	116.60	116.80	15,458
31 Jul 17	116.50000 -3.50	122.50	115.80	120.70	25,080
28 Jul 17	120.00000 +0.05	124.95	117.00	120.95	23,058
27 Jul 17	119.95000 +2.95	119.95	116.55	117.90	18,972
26 Jul 17	117.00000 -1.10	119.30	116.60	118.10	16,403
25 Jul 17	118.10000 -1.85	120.50	117.45	120.50	13,258
24 Jul 17	119.95000 -0.75	120.70	118.00	120.00	21,974
21 Jul 17	120.70000 -3.65	124.70	119.00	124.50	22,759
20 Jul 17	124.35000 -0.10	126.05	122.75	125.30	16,066
19 Jul 17	124.45000 -0.35	125.75	123.85	125.50	11,671
18 Jul 17	124.80000 -2.95	128.30	124.45	128.30	12,626
17 Jul 17	127.75000 -0.75	129.00	126.00	129.00	19,317
14 Jul 17	128.50000 -4.00	133.90	127.15	133.10	40,155
13 Jul 17	132.50000 +4.00	132.50	125.30	128.05	32,834
12 Jul 17	128.50000 +1.70	129.15	125.75	127.00	33,759
11 Jul 17	126.80000 +7.80	126.80	119.40	120.35	52,022
10 Jul 17	119.00000 +3.60	119.00	116.00	116.40	21,509
07 Jul 17	115.40000 -0.20	116.30	114.45	115.40	22,645
06 Jul 17	115.60000 -3.30	119.50	113.65	118.45	42,010
05 Jul 17	118.90000 +8.45	120.50	110.90	110.90	41,578
04 Jul 17	110.45000 -3.65	114.00	109.60	113.00	26,601
03 Jul 17	114.10000 +0.60	115.50	111.75	113.15	13,248
30 Jun 17	113.50000 +2.50	115.00	109.25	110.80	17,626
29 Jun 17	111.00000 -4.35	116.65	109.00	114.75	36,764
28 Jun 17	115.35000 -2.60	116.25	112.60	115.25	27,029
27 Jun 17	117.95000 -2.05	120.20	115.80	119.90	17,996
26 Jun 17	120.00000 -0.50	121.70	118.15	121.70	12,181
23 Jun 17	120.50000 -2.10	122.85	118.95	122.00	17,108
22 Jun 17	122.60000 -0.45	123.50	121.00	123.50	9,244
21 Jun 17	123.05000 +1.00	123.60	118.90	122.40	16,288
20 Jun 17	122.05000 -0.75	124.10	122.05	123.60	6,974
19 Jun 17	122.80000 +3.00	123.55	119.55	120.90	13,392
16 Jun 17	119.80000 -2.20	124.30	118.45	121.60	29,172
15 Jun 17	122.00000 +0.60	122.50	120.20	121.50	9,115
14 Jun 17	121.40000 -4.50	124.00	119.85	124.00	28,248
13 Jun 17	125.90000 +6.00	125.90	120.05	120.05	34,913
12 Jun 17	119.90000 -7.65	124.85	118.00	124.85	30,067
09 Jun 17	127.55000 +0.55	127.55	122.50	127.40	19,572
08 Jun 17	127.00000 +1.55	127.65	125.15	125.65	5,408
07 Jun 17	125.45000 -2.30	127.70	124.75	127.70	16,442
06 Jun 17	127.75000 -3.75	132.30	124.55	130.10	31,542
02 Jun 17	131.50000 -0.95	133.90	130.80	133.20	13,438
01 Jun 17	132.45000 +0.45	132.80	128.45	132.00	27,800
31 May 17	132.00000 +5.00	132.00	125.10	127.50	34,213
30 May 17	127.00000 +5.75	127.00	120.50	122.00	28,955
29 May 17	121.25000 -6.75	128.00	119.00	128.00	51,324
26 May 17	128.00000 +7.00	128.30	121.00	121.00	66,985
25 May 17	121.00000 +1.10	121.00	119.45	120.05	15,340
24 May 17	119.90000 +2.30	119.90	116.65	117.95	25,959
23 May 17	117.60000 +0.40	118.55	116.60	118.55	21,287
22 May 17	117.20000 -0.15	119.75	112.65	118.35	48,743
19 May 17	117.35000 +13.05	117.50	108.90	109.00	76,017
18 May 17	104.30000 -0.25	104.75	103.00	103.55	15,314
17 May 17	104.55000 -3.85	107.85	102.55	107.85	16,119
16 May 17	108.40000 +2.00	109.35	106.50	106.50	29,303
15 May 17	106.40000 +0.50	107.50	105.95	106.75	17,276
12 May 17	105.90000 +1.05	106.35	102.95	104.25	13,653
11 May 17	104.85000 +1.45	105.90	102.90	102.90	19,376
10 May 17	103.40000 -0.05	103.90	102.05	102.80	11,916
09 May 17	103.45000 +0.45	103.90	101.35	102.25	20,170
08 May 17	103.00000 +0.90	103.80	102.20	102.30	20,495
05 May 17	102.10000 +0.35	102.30	100.55	101.35	15,713
04 May 17	101.75000 +2.65	103.50	98.10	99.50	43,846
03 May 17	99.10000 -3.15	101.75	99.10	101.65	23,989
02 May 17	102.25000 +1.25	102.25	101.05	101.75	16,919
28 Apr 17	101.00000 +1.40	101.00	99.10	99.10	32,137
27 Apr 17	99.60000 +2.20	99.83	96.65	97.31	25,834
26 Apr 17	97.40000 +0.76	97.79	96.10	96.64	18,484
25 Apr 17	96.64000 +4.53	96.64	91.85	92.00	41,008
24 Apr 17	92.11000 +2.64	92.68	90.30	90.39	28,475
21 Apr 17	89.47000 +3.53	89.80	87.49	87.50	28,695
20 Apr 17	85.94000 -0.24	87.41	85.54	85.80	7,701
19 Apr 17	86.18000 -0.91	86.97	86.16	86.50	4,790
18 Apr 17	87.09000 -0.62	88.00	86.53	87.74	7,259
13 Apr 17	87.71000 -0.29	88.00	87.00	87.80	3,552
12 Apr 17	88.00000 +0.50	88.00	86.38	86.53	6,120
11 Apr 17	87.50000 -0.04	88.15	83.60	88.15	12,477
10 Apr 17	87.54000 +0.44	88.08	86.50	86.50	6,358
07 Apr 17	87.10000 -0.26	87.42	86.34	87.42	3,171
06 Apr 17	87.36000 +0.02	87.91	86.50	87.04	2,129
05 Apr 17	87.34000 +0.34	88.00	86.45	87.17	8,324
04 Apr 17	87.00000 +0.48	87.34	86.40	86.40	6,157
03 Apr 17	86.52000 -1.26	87.71	86.19	87.06	7,731
31 Mar 17	87.78000 -0.12	88.15	87.31	87.50	6,792
30 Mar 17	87.90000 +0.79	87.96	86.87	87.29	6,565
29 Mar 17	87.11000 +0.11	87.33	86.56	86.80	8,938
28 Mar 17	87.00000 -0.97	88.23	87.00	87.81	8,688
27 Mar 17	87.97000 +0.15	88.00	86.79	87.00	10,557
24 Mar 17	87.82000 +0.00	87.82	86.82	87.56	6,516
23 Mar 17	87.82000 +0.32	88.55	86.68	87.20	6,742
22 Mar 17	87.50000 +0.44	87.90	86.02	86.59	12,832
21 Mar 17	87.06000 -1.44	88.50	86.84	88.08	12,871
20 Mar 17	88.50000 -0.82	89.99	87.68	89.24	10,572
17 Mar 17	89.32000 +0.30	89.32	88.51	88.86	12,080
16 Mar 17	89.02000 +0.08	90.25	88.55	89.00	15,283
15 Mar 17	88.94000 +0.19	89.40	88.35	88.98	9,185
14 Mar 17	88.75000 +1.00	89.32	88.15	88.50	27,479
13 Mar 17	87.75000 -0.05	88.87	87.75	87.80	10,358
10 Mar 17	87.80000 -0.10	88.40	87.70	87.85	8,311
09 Mar 17	87.90000 +0.00	88.30	87.69	88.01	5,659
08 Mar 17	87.90000 -0.08	88.75	87.90	88.00	7,897
07 Mar 17	87.98000 -0.02	88.60	87.90	87.99	10,613
06 Mar 17	88.00000 +0.30	88.41	87.50	87.50	11,160
03 Mar 17	87.70000 -2.00	89.42	86.06	86.20	27,106
02 Mar 17	89.70000 +0.50	90.28	88.63	89.45	15,724
01 Mar 17	89.20000 -0.10	89.99	88.96	89.99	11,973
28 Feb 17	89.30000 +0.30	89.44	88.26	89.33	7,084
27 Feb 17	89.00000 +0.12	89.20	88.14	88.77	7,020
24 Feb 17	88.88000 -2.53	91.63	87.55	91.55	27,793
23 Feb 17	91.41000 +0.41	91.75	90.46	91.16	16,155
22 Feb 17	91.00000 +0.36	91.29	90.50	90.64	14,606
21 Feb 17	90.64000 +0.97	90.80	89.41	89.41	26,428
20 Feb 17	89.67000 +1.18	90.50	88.17	88.52	18,369
17 Feb 17	88.49000 +0.19	88.57	87.50	88.30	11,426
16 Feb 17	88.30000 +1.15	88.66	87.19	87.40	12,155
15 Feb 17	87.15000 -1.48	89.00	86.76	88.62	13,229
14 Feb 17	88.63000 -0.46	88.70	87.42	88.19	12,109
13 Feb 17	89.09000 -0.51	91.73	88.22	89.00	57,709
10 Feb 17	89.60000 +3.90	89.90	85.00	85.71	28,054
09 Feb 17	85.70000 +1.40	85.70	83.90	84.83	11,753
08 Feb 17	84.30000 +2.17	85.54	81.86	82.00	19,202
07 Feb 17	82.13000 -0.57	83.47	81.00	83.00	28,638
06 Feb 17	82.70000 -1.41	84.87	82.46	84.10	17,094
03 Feb 17	84.11000 -0.84	85.22	84.00	84.95	8,354
02 Feb 17	84.95000 -0.66	86.30	84.72	85.17	9,605
01 Feb 17	85.61000 +0.80	86.39	84.60	85.00	15,538
31 Jan 17	84.81000 -1.67	86.76	83.32	84.14	25,699
30 Jan 17	86.48000 -1.52	88.86	86.48	88.86	14,489
27 Jan 17	88.00000 -1.00	89.32	88.00	89.00	12,673
26 Jan 17	89.00000 +1.00	89.32	88.14	88.56	15,969
25 Jan 17	88.00000 -0.05	89.22	87.15	88.15	13,216
24 Jan 17	88.05000 +1.98	88.32	86.26	86.66	14,892
23 Jan 17	86.07000 -0.54	87.74	85.88	86.30	14,397
20 Jan 17	86.61000 -2.89	88.80	84.50	85.50	34,903
19 Jan 17	89.50000 +0.50	89.50	88.10	89.40	17,602
18 Jan 17	89.00000 +3.00	89.00	86.00	86.64	21,979
17 Jan 17	86.00000 +0.36	86.83	85.60	85.70	16,020
16 Jan 17	85.64000 +0.98	85.64	84.06	84.49	16,943
13 Jan 17	84.66000 +0.73	84.87	83.36	83.70	9,483
12 Jan 17	83.93000 +3.33	84.50	81.35	81.80	30,050
11 Jan 17	80.60000 +1.55	81.70	79.01	79.70	11,060
10 Jan 17	79.05000 -0.05	79.85	79.05	79.85	12,565
09 Jan 17	79.10000 +0.21	79.85	78.80	79.01	13,897
06 Jan 17	78.89000 +0.79	79.19	78.00	78.12	11,553
05 Jan 17	78.10000 -0.21	78.89	77.68	78.21	12,531
04 Jan 17	78.31000 -0.87	79.95	78.31	79.95	10,102
03 Jan 17	79.18000 +1.70	79.20	77.32	77.92	11,253
02 Jan 17	77.48000 -0.27	77.85	76.74	77.00	8,774
30 Dec 16	77.75000 +1.70	77.81	76.06	76.06	13,502
29 Dec 16	76.05000 +0.06	76.83	75.50	75.50	9,924
28 Dec 16	75.99000 +0.84	76.45	74.80	75.30	13,219
27 Dec 16	75.15000 +0.40	75.50	74.84	75.38	7,031
23 Dec 16	74.75000 -0.32	75.49	74.55	75.38	6,992
22 Dec 16	75.07000 -0.28	76.00	73.67	75.15	13,728
21 Dec 16	75.35000 +2.09	75.35	73.60	73.60	13,235
20 Dec 16	73.26000 -1.59	75.37	73.26	74.64	14,683
19 Dec 16	74.85000 +0.75	75.25	73.71	73.98	18,805
16 Dec 16	74.10000 -1.30	75.09	73.84	74.92	17,964
15 Dec 16	75.40000 -0.78	76.39	75.03	75.63	27,764
14 Dec 16	76.18000 +5.88	77.76	71.25	71.25	71,520
13 Dec 16	70.30000 -0.81	71.35	69.80	71.20	19,096
12 Dec 16	71.11000 -0.76	72.46	71.00	72.10	20,968
09 Dec 16	71.87000 +0.23	72.70	70.41	71.82	20,743
08 Dec 16	71.64000 +0.95	72.14	70.30	70.71	21,353
07 Dec 16	70.69000 -1.00	72.00	70.55	72.00	19,897
06 Dec 16	71.69000 -1.01	72.27	70.32	72.00	19,671
05 Dec 16	72.70000 +4.55	73.50	68.28	68.79	39,704
02 Dec 16	68.15000 -0.05	68.75	67.99	68.10	30,743
01 Dec 16	68.20000 -0.40	68.65	67.97	68.50	24,490
30 Nov 16	68.60000 +0.86	68.69	66.42	67.00	39,456
29 Nov 16	67.74000 +1.34	67.88	66.02	66.39	27,704
28 Nov 16	66.40000 -1.13	68.59	66.00	68.05	20,684
25 Nov 16	67.53000 -0.43	68.00	65.82	68.00	28,641
24 Nov 16	67.96000 +2.31	68.23	65.36	65.99	23,636
23 Nov 16	65.65000 -2.38	68.89	65.37	68.89	31,875
22 Nov 16	68.03000 +4.97	68.52	63.50	63.65	43,075
21 Nov 16	63.06000 -0.06	63.55	60.33	63.00	68,082
18 Nov 16	63.12000 -1.28	64.90	62.97	64.49	43,468
17 Nov 16	64.40000 -1.54	66.27	64.14	65.80	37,756
16 Nov 16	65.94000 -1.57	68.12	65.94	67.63	18,563
15 Nov 16	67.51000 +0.41	68.26	66.80	66.80	19,076
14 Nov 16	67.10000 +0.60	67.56	64.18	67.11	50,324
11 Nov 16	66.50000 -1.21	68.22	66.31	67.81	24,624
10 Nov 16	67.71000 -2.14	71.57	67.10	70.80	20,237
09 Nov 16	69.85000 +0.20	70.93	66.22	67.00	37,222
08 Nov 16	69.65000 -2.91	72.73	68.61	72.73	34,575
07 Nov 16	72.56000 +4.24	72.56	69.31	70.21	30,305
04 Nov 16	68.32000 -3.18	71.51	68.27	71.24	48,841
03 Nov 16	71.50000 -1.55	72.72	70.65	72.72	28,280
02 Nov 16	73.05000 +2.60	76.00	73.00	74.00	29,016
01 Nov 16	70.45000 -2.40	73.64	70.21	73.31	37,842
31 Oct 16	72.85000 -4.14	74.62	71.23	73.63	47,839
28 Oct 16	76.99000 +4.99	76.99	70.05	72.00	39,994
27 Oct 16	72.00000 -3.66	75.25	71.10	75.25	31,986
26 Oct 16	75.66000 -1.59	78.00	75.02	78.00	25,252
25 Oct 16	77.25000 -2.94	80.20	77.25	80.20	21,031
24 Oct 16	80.19000 +0.71	80.49	77.77	80.49	22,695
21 Oct 16	79.48000 -1.59	82.76	79.10	81.31	18,783
20 Oct 16	81.07000 -0.14	81.71	80.40	81.18	6,509
19 Oct 16	81.21000 -1.48	82.80	80.67	82.46	10,464
18 Oct 16	82.69000 +2.99	83.74	80.50	80.50	25,786
17 Oct 16	79.70000 +0.86	80.77	79.38	79.88	10,802
14 Oct 16	78.84000 +1.78	79.38	77.10	77.10	16,824
13 Oct 16	77.06000 -1.32	78.31	77.06	78.06	14,220
12 Oct 16	78.38000 -2.22	80.82	78.38	80.50	13,998
11 Oct 16	80.60000 -2.18	82.36	80.13	82.30	15,429
10 Oct 16	82.78000 +0.48	83.15	81.23	82.53	10,878
07 Oct 16	82.30000 -0.65	83.76	81.23	83.76	11,196
06 Oct 16	82.95000 -0.50	83.75	82.50	83.15	7,479
05 Oct 16	83.45000 -1.00	83.88	83.02	83.50	17,235
04 Oct 16	84.45000 +0.65	84.96	82.08	83.00	46,920
30 Sep 16	83.80000 +0.68	83.80	78.50	82.61	31,501
29 Sep 16	83.12000 +0.84	85.74	82.60	82.90	20,839
28 Sep 16	82.28000 +1.30	82.89	81.05	81.05	12,606
27 Sep 16	80.98000 -1.18	82.82	80.69	82.77	18,418
26 Sep 16	82.16000 -0.08	83.10	81.56	82.04	22,669
23 Sep 16	82.24000 -1.05	83.30	82.00	83.30	9,876
22 Sep 16	83.29000 +3.44	83.30	79.90	80.42	19,962
21 Sep 16	79.85000 -0.87	81.29	79.80	80.67	14,910
20 Sep 16	80.72000 -0.15	81.42	80.51	80.90	5,563
19 Sep 16	80.87000 +0.14	81.35	80.63	81.00	10,023
16 Sep 16	80.73000 +2.18	80.73	78.15	78.47	14,044
15 Sep 16	78.55000 +0.40	79.08	78.15	78.15	19,417
14 Sep 16	78.15000 -0.23	79.34	76.34	78.99	16,211
13 Sep 16	78.38000 -0.37	79.93	78.31	78.97	17,184
12 Sep 16	78.75000 -0.52	79.56	75.24	78.20	30,765
09 Sep 16	79.27000 -4.20	82.36	78.89	82.36	28,072
08 Sep 16	83.47000 -2.53	86.00	82.56	85.48	12,313
07 Sep 16	86.00000 +1.45	86.01	84.00	84.33	20,550
06 Sep 16	84.55000 +1.41	84.96	82.84	83.30	23,727
05 Sep 16	83.14000 +1.74	83.14	81.12	81.12	24,551
02 Sep 16	81.40000 +1.75	81.57	78.60	79.98	17,834
01 Sep 16	79.65000 +0.55	79.93	77.55	79.10	29,446
31 Aug 16	79.10000 -3.00	82.20	78.50	82.20	28,929
30 Aug 16	82.10000 -0.40	83.56	81.41	82.99	14,538
29 Aug 16	82.50000 +0.60	82.87	81.07	81.58	7,682
26 Aug 16	81.90000 -0.60	82.92	81.03	82.11	31,257
25 Aug 16	82.50000 -1.26	84.49	82.50	83.50	15,330
24 Aug 16	83.76000 -0.72	84.45	83.45	84.45	14,319
23 Aug 16	84.48000 +0.48	85.52	84.12	84.19	8,647
22 Aug 16	84.00000 -2.99	87.26	84.00	87.24	14,930
19 Aug 16	86.99000 -0.11	87.74	85.51	87.21	8,581
18 Aug 16	87.10000 +3.00	88.01	84.19	84.89	14,564
17 Aug 16	84.10000 -2.00	86.25	84.01	86.00	19,382
16 Aug 16	86.10000 -0.50	88.00	83.62	85.80	32,907
15 Aug 16	86.60000 -1.99	88.70	85.77	88.70	19,125
12 Aug 16	88.59000 -0.86	89.43	87.50	89.38	8,824
11 Aug 16	89.45000 +0.15	89.62	88.52	89.42	10,839
10 Aug 16	89.30000 -1.10	90.89	88.51	90.00	9,632
09 Aug 16	90.40000 +0.85	90.89	87.69	89.40	17,836
08 Aug 16	89.55000 -0.91	91.00	88.81	91.00	16,244
05 Aug 16	90.46000 -0.81	92.41	90.09	91.50	14,344
04 Aug 16	91.27000 +1.73	92.73	89.75	91.99	14,374
03 Aug 16	89.54000 +1.24	89.86	86.61	88.52	24,746
02 Aug 16	88.30000 -4.78	92.91	86.60	92.20	90,601
01 Aug 16	93.08000 -3.92	98.42	90.60	97.50	54,761
29 Jul 16	97.00000 +0.51	97.00	95.46	96.50	14,372
28 Jul 16	96.49000 +0.59	96.50	95.18	95.20	11,503
27 Jul 16	95.90000 +1.61	95.98	93.50	94.80	21,302
26 Jul 16	94.29000 +0.38	94.95	92.59	94.30	9,929
25 Jul 16	93.91000 -0.17	95.00	93.12	94.57	9,930
22 Jul 16	94.08000 +0.68	94.90	92.30	92.80	8,234
21 Jul 16	93.40000 -1.80	95.50	92.00	95.20	13,549
20 Jul 16	95.20000 +1.21	96.14	90.99	94.07	29,199
19 Jul 16	93.99000 +4.24	94.88	89.06	89.97	32,384
18 Jul 16	89.75000 +1.36	92.23	88.47	88.50	24,231
15 Jul 16	88.39000 -0.11	88.75	84.57	87.87	22,792
14 Jul 16	88.50000 +1.40	88.50	87.11	87.70	12,178
13 Jul 16	87.10000 +0.50	88.01	85.88	86.10	13,888
12 Jul 16	86.60000 -0.40	87.78	85.36	86.71	13,875
11 Jul 16	87.00000 +1.78	87.99	86.40	86.40	9,031
08 Jul 16	85.22000 +0.52	85.73	82.70	84.40	9,577
07 Jul 16	84.70000 +1.90	85.10	83.52	83.52	7,962
06 Jul 16	82.80000 +0.80	84.34	80.76	80.86	20,843
05 Jul 16	82.00000 -2.46	84.30	80.44	84.30	24,185
04 Jul 16	84.46000 -3.01	87.69	84.02	87.38	23,142
01 Jul 16	87.47000 +1.88	87.47	85.60	85.60	16,543
30 Jun 16	85.59000 +1.87	85.88	83.50	84.40	14,548
29 Jun 16	83.72000 +2.81	84.50	82.66	82.66	11,645
28 Jun 16	80.91000 +3.79	82.09	79.31	79.85	14,390
27 Jun 16	77.12000 -5.05	83.97	76.82	82.34	33,135
24 Jun 16	82.17000 -3.00	84.47	70.20	74.23	84,196
23 Jun 16	85.17000 -1.23	86.48	83.11	85.64	25,865
22 Jun 16	86.40000 +0.18	87.76	84.17	86.70	14,648
21 Jun 16	86.22000 +0.98	89.10	85.00	85.00	27,932
20 Jun 16	85.24000 +4.44	85.24	82.72	82.72	24,716
17 Jun 16	80.80000 +1.26	82.77	79.78	82.77	12,851
16 Jun 16	79.54000 -5.36	83.30	78.60	82.63	28,187
15 Jun 16	84.90000 +5.25	85.29	80.09	80.20	34,521
14 Jun 16	79.65000 -2.16	80.97	78.11	80.97	51,296
13 Jun 16	81.81000 -4.74	82.97	79.11	81.00	39,664
10 Jun 16	86.55000 -5.95	92.50	85.30	92.50	32,499
09 Jun 16	92.50000 -0.01	93.50	90.05	93.50	22,567
08 Jun 16	92.51000 +0.64	93.29	91.90	91.90	19,020
07 Jun 16	91.87000 +3.05	93.30	88.99	88.99	27,432
06 Jun 16	88.82000 +0.62	89.44	87.44	89.44	13,025
03 Jun 16	88.20000 -1.25	89.44	87.06	89.44	16,430
02 Jun 16	89.45000 +3.11	89.91	85.45	85.45	22,833
01 Jun 16	86.34000 -0.91	87.30	82.23	86.50	21,267
31 May 16	87.25000 +0.12	87.49	85.58	86.49	49,233
30 May 16	87.13000 -0.61	88.49	86.47	88.00	15,793
27 May 16	87.74000 +2.64	87.93	84.83	85.82	16,753
26 May 16	85.10000 +0.55	85.10	83.91	85.10	14,259
25 May 16	84.55000 -0.67	85.50	83.92	84.52	18,218
24 May 16	85.22000 +0.43	85.35	83.80	85.00	20,285
23 May 16	84.79000 +2.56	85.00	82.36	82.50	31,991
20 May 16	82.23000 +2.09	82.23	78.83	79.79	32,940
19 May 16	80.14000 +1.08	80.42	77.06	80.00	10,284
18 May 16	79.06000 -0.69	80.10	78.08	78.68	30,107
17 May 16	79.75000 +0.25	80.49	77.18	80.00	19,659
13 May 16	79.50000 +1.87	80.05	76.78	78.00	38,166
12 May 16	77.63000 +0.63	78.56	75.85	75.85	19,781
11 May 16	77.00000 -1.40	78.32	75.25	77.90	24,561
10 May 16	78.40000 +0.22	79.00	75.00	78.50	25,728
09 May 16	78.18000 -0.45	79.76	78.18	79.15	36,939
06 May 16	78.63000 +1.68	81.00	76.07	77.30	54,752
05 May 16	76.95000 +0.19	76.95	75.11	75.49	12,306
04 May 16	76.76000 +5.07	77.12	72.20	72.40	49,020
03 May 16	71.69000 +0.79	72.38	70.50	71.00	34,210
02 May 16	70.90000 +1.80	71.75	69.65	69.68	26,169
29 Apr 16	69.10000 -0.03	69.69	68.09	69.69	10,654
28 Apr 16	69.13000 -0.82	69.95	67.30	69.88	17,180
27 Apr 16	69.95000 +4.75	69.95	64.53	64.91	33,678
26 Apr 16	65.20000 +4.62	65.62	60.96	61.21	27,914
25 Apr 16	60.58000 -0.33	61.66	60.58	61.26	6,892
22 Apr 16	60.91000 -2.14	62.60	60.91	62.60	9,715
21 Apr 16	63.05000 -0.03	63.39	62.17	63.39	6,883
20 Apr 16	63.08000 +0.64	63.20	61.20	62.00	24,076
19 Apr 16	62.44000 -0.58	63.49	61.80	63.30	18,709
18 Apr 16	63.02000 +0.18	64.00	61.50	61.50	15,914
15 Apr 16	62.84000 +2.84	62.91	59.10	60.95	20,130
14 Apr 16	60.00000 -0.45	61.18	60.00	60.95	9,644
13 Apr 16	60.45000 +2.45	61.12	58.28	58.39	15,898
12 Apr 16	58.00000 +0.12	58.25	56.80	57.54	17,393
11 Apr 16	57.88000 +0.18	58.60	56.63	57.50	18,395
08 Apr 16	57.70000 -0.55	59.80	57.70	58.25	18,053
07 Apr 16	58.25000 -1.27	59.74	58.25	59.02	15,743
06 Apr 16	59.52000 -0.10	60.30	58.12	59.99	14,013
05 Apr 16	59.62000 -0.98	60.23	58.10	60.00	21,338
04 Apr 16	60.60000 -0.60	62.02	60.60	61.30	16,895
01 Apr 16	61.20000 -0.44	62.00	61.12	62.00	10,154
31 Mar 16	61.64000 -0.88	62.80	61.27	62.30	8,030
30 Mar 16	62.52000 +1.52	63.10	61.09	61.61	16,024
29 Mar 16	61.00000 -1.87	63.35	60.30	63.35	12,907
24 Mar 16	62.87000 -0.67	64.40	62.44	63.50	11,719
23 Mar 16	63.54000 -1.30	65.39	63.29	64.98	14,459
22 Mar 16	64.84000 +0.06	64.84	63.50	64.75	14,270
21 Mar 16	64.78000 -0.61	66.66	64.37	64.60	11,265
18 Mar 16	65.39000 -0.06	67.59	65.01	66.49	16,643
17 Mar 16	65.45000 -0.65	69.17	65.34	67.02	21,020
16 Mar 16	66.10000 +0.27	66.50	65.45	66.09	9,219
15 Mar 16	65.83000 +0.10	66.08	63.15	64.32	21,516
14 Mar 16	65.73000 +6.18	66.00	62.50	62.50	54,794
11 Mar 16	59.55000 +1.14	59.68	58.27	59.39	19,950
10 Mar 16	58.41000 +0.91	60.84	57.60	58.53	25,568
09 Mar 16	57.50000 +0.00	59.13	57.31	58.09	11,658
08 Mar 16	57.50000 -3.06	60.00	56.90	59.80	38,232
07 Mar 16	60.56000 -0.09	61.48	59.32	61.38	14,980
04 Mar 16	60.65000 -1.64	62.40	60.32	62.40	16,151
03 Mar 16	62.29000 -0.73	63.99	61.11	63.00	16,470
02 Mar 16	63.02000 -0.99	65.20	62.64	64.30	21,380
01 Mar 16	64.01000 +2.01	64.01	61.78	62.00	24,710
29 Feb 16	62.00000 +0.20	62.40	60.00	61.74	26,903
26 Feb 16	61.80000 +3.40	62.26	58.89	59.10	27,899
25 Feb 16	58.40000 +0.71	59.94	58.10	58.59	18,386
24 Feb 16	57.69000 -1.89	60.15	57.69	60.00	19,996
23 Feb 16	59.58000 +0.08	60.31	56.00	59.14	37,931
22 Feb 16	59.50000 -1.70	60.93	58.02	60.06	32,895
19 Feb 16	61.20000 -0.75	62.00	60.72	61.89	8,456
18 Feb 16	61.95000 +0.32	63.30	61.14	61.80	25,816
17 Feb 16	61.63000 +2.18	62.00	58.60	60.00	19,543
16 Feb 16	59.45000 -3.93	63.99	58.50	63.95	39,742
15 Feb 16	63.38000 +3.48	65.77	62.80	65.00	42,294
12 Feb 16	59.90000 +4.40	59.90	55.02	57.70	41,277
11 Feb 16	55.50000 -3.67	58.36	55.05	57.04	26,697
10 Feb 16	59.17000 +5.58	60.25	55.01	55.50	53,938
09 Feb 16	53.59000 -0.81	53.80	49.60	52.00	95,697
08 Feb 16	54.40000 -8.13	60.50	54.40	60.36	56,290
05 Feb 16	62.53000 -1.47	64.35	62.42	63.78	11,275
04 Feb 16	64.00000 -0.29	67.05	61.92	65.04	19,540
03 Feb 16	64.29000 -5.06	68.18	63.80	68.00	25,676
02 Feb 16	69.35000 -0.50	69.63	68.01	68.65	7,379
01 Feb 16	69.85000 +0.08	71.49	69.00	70.70	9,795
29 Jan 16	69.77000 +0.85	70.00	68.11	69.55	10,621
28 Jan 16	68.92000 -0.86	70.34	68.60	70.00	15,879
27 Jan 16	69.78000 -0.03	70.40	69.00	70.40	12,043
26 Jan 16	69.81000 -1.65	70.94	69.01	69.27	17,133
25 Jan 16	71.46000 +2.27	72.20	69.50	70.13	36,286
22 Jan 16	69.19000 +2.60	72.00	68.95	70.50	34,303
21 Jan 16	66.59000 +2.05	69.18	65.13	65.89	40,961
20 Jan 16	64.54000 -0.36	65.75	60.00	62.55	47,089
19 Jan 16	64.90000 +10.42	65.39	57.71	58.00	75,918
18 Jan 16	54.48000 -4.32	57.34	52.10	55.55	85,259
15 Jan 16	58.80000 -9.20	68.00	56.02	67.52	134,660
14 Jan 16	68.00000 -4.21	71.14	65.32	70.55	39,301
13 Jan 16	72.21000 -0.49	75.49	72.21	75.49	21,266
12 Jan 16	72.70000 -0.98	74.38	71.32	73.24	15,262
11 Jan 16	73.68000 +0.36	74.80	71.01	73.32	19,885
08 Jan 16	73.32000 +2.27	74.99	72.00	72.09	30,557
07 Jan 16	71.05000 -6.49	74.00	69.60	74.00	43,534
06 Jan 16	77.54000 -0.81	79.20	73.66	79.20	33,739
05 Jan 16	78.35000 +2.85	79.01	77.05	78.00	22,529
04 Jan 16	75.50000 -5.00	79.09	74.00	76.00	47,958
30 Dec 15	80.50000 +2.50	81.55	78.20	78.30	37,729
29 Dec 15	78.00000 +4.10	78.16	74.49	74.49	34,470
28 Dec 15	73.90000 +3.75	74.20	70.81	71.04	29,327
23 Dec 15	70.15000 -0.81	71.00	69.53	71.00	9,727
22 Dec 15	70.96000 -1.22	72.30	70.00	72.30	9,321
21 Dec 15	72.18000 -0.82	72.99	67.52	72.70	20,252
18 Dec 15	73.00000 -0.97	74.30	71.01	73.11	23,582
17 Dec 15	73.97000 +0.57	74.94	73.00	73.91	22,491
16 Dec 15	73.40000 +1.67	73.75	71.89	71.89	18,606
15 Dec 15	71.73000 +1.66	71.97	70.21	70.35	9,872
14 Dec 15	70.07000 +0.92	72.47	69.28	69.66	15,304
11 Dec 15	69.15000 -3.04	73.49	67.52	72.00	32,879
10 Dec 15	72.19000 -2.31	75.00	71.50	75.00	13,376
09 Dec 15	74.50000 +3.20	75.06	70.10	70.95	26,762
08 Dec 15	71.30000 -4.31	72.86	68.30	72.86	82,211
07 Dec 15	75.61000 -3.03	78.31	75.11	78.00	40,137
04 Dec 15	78.64000 +0.24	78.97	77.55	78.00	16,858
03 Dec 15	78.40000 -0.60	79.00	75.00	78.81	18,721
02 Dec 15	79.00000 +0.80	79.00	77.33	78.00	19,736
01 Dec 15	78.20000 -0.78	78.88	77.26	78.85	17,770
30 Nov 15	78.98000 -0.01	78.98	77.00	78.60	29,930
27 Nov 15	78.99000 +1.39	79.00	76.81	77.49	21,894
26 Nov 15	77.60000 +0.10	77.60	75.11	77.50	21,555
25 Nov 15	77.50000 -0.44	78.89	74.30	78.89	29,166
24 Nov 15	77.94000 -1.06	79.00	74.36	78.99	36,220
23 Nov 15	79.00000 +3.17	79.00	74.55	75.89	42,418
20 Nov 15	75.83000 +0.26	76.54	74.06	75.80	23,412
19 Nov 15	75.57000 +3.06	75.90	71.90	71.90	28,660
18 Nov 15	72.51000 -0.64	74.49	69.20	73.10	30,466
17 Nov 15	73.15000 +4.65	74.26	68.09	69.35	49,524
16 Nov 15	68.50000 +3.74	69.21	62.00	62.25	40,665
13 Nov 15	64.76000 -0.73	65.89	61.11	65.00	40,025
12 Nov 15	65.49000 -0.12	67.55	63.50	65.20	26,447
11 Nov 15	65.61000 -2.82	69.99	62.17	69.40	62,992
10 Nov 15	68.43000 +4.43	69.00	63.36	64.27	62,360
09 Nov 15	64.00000 +4.00	67.00	60.66	60.66	50,973
06 Nov 15	60.00000 +2.00	60.16	57.18	57.18	30,237
05 Nov 15	58.00000 -0.30	58.51	57.01	58.50	20,474
04 Nov 15	58.30000 +0.80	58.95	56.51	57.80	37,254
03 Nov 15	57.50000 +1.50	57.50	55.72	55.72	34,396
02 Nov 15	56.00000 +0.75	56.40	50.17	55.30	57,824
30 Oct 15	55.25000 -0.08	55.38	54.66	55.38	10,961
29 Oct 15	55.33000 +0.23	55.40	54.08	54.96	17,898
28 Oct 15	55.10000 +1.56	55.30	52.50	53.22	26,759
27 Oct 15	53.54000 -1.41	55.20	52.37	55.00	24,734
26 Oct 15	54.95000 +0.45	56.57	52.21	54.02	47,233
23 Oct 15	54.50000 +4.50	55.70	48.87	49.88	64,962
22 Oct 15	50.00000 +0.01	50.00	47.20	49.90	50,720
21 Oct 15	49.99000 +3.49	49.99	46.90	46.92	62,848
20 Oct 15	46.50000 +1.62	47.81	44.27	44.89	39,092
19 Oct 15	44.88000 +1.38	44.89	43.44	43.50	17,954
16 Oct 15	43.50000 +0.40	43.58	43.10	43.10	6,141
15 Oct 15	43.10000 -0.40	43.58	42.53	43.50	8,500
14 Oct 15	43.50000 +0.54	43.55	42.30	43.00	7,401
13 Oct 15	42.96000 -0.03	43.00	42.00	42.50	11,891
12 Oct 15	42.98500 -0.67	43.90	42.56	43.70	20,026
09 Oct 15	43.65000 +0.85	43.70	42.70	43.40	13,587
08 Oct 15	42.80000 -0.70	44.00	42.32	43.99	15,243
07 Oct 15	43.50000 +1.50	44.90	42.71	43.80	28,854
06 Oct 15	42.00000 +3.51	42.00	38.60	38.70	86,745
05 Oct 15	38.49500 +0.11	38.65	38.23	38.50	11,351
02 Oct 15	38.38000 +0.13	38.60	38.22	38.50	7,213
01 Oct 15	38.25000 -0.25	38.84	38.22	38.50	22,496
30 Sep 15	38.50000 +0.63	38.70	37.86	37.86	33,120
29 Sep 15	37.87000 -2.90	39.85	36.01	39.85	36,353
28 Sep 15	40.77000 -0.22	41.99	40.26	40.99	14,491
25 Sep 15	40.99000 +1.00	40.99	40.05	40.29	13,223
24 Sep 15	39.99000 +0.11	40.35	39.33	39.87	11,874
23 Sep 15	39.88000 +0.59	39.89	39.00	39.27	14,164
22 Sep 15	39.29000 -0.08	39.37	38.13	39.37	11,069
21 Sep 15	39.37000 +1.38	39.75	38.06	38.06	18,167
18 Sep 15	37.99000 +2.91	37.99	34.99	35.85	28,713
17 Sep 15	35.08500 -0.01	35.35	34.99	35.02	6,917
16 Sep 15	35.10000 -0.51	36.15	35.03	35.73	13,430
15 Sep 15	35.60500 +0.60	36.15	35.00	35.00	15,922
14 Sep 15	35.00000 +3.51	36.06	31.60	31.68	89,828
11 Sep 15	31.48500 +0.03	31.98	31.16	31.49	13,307
10 Sep 15	31.45000 -0.43	31.99	31.05	31.99	20,765
09 Sep 15	31.88000 +0.09	32.05	31.28	32.02	17,472
08 Sep 15	31.79000 +1.07	31.79	30.70	30.70	3,321
07 Sep 15	30.72500 -0.08	31.23	30.66	31.23	1,140
04 Sep 15	30.80500 -1.24	32.05	30.48	32.04	6,166
03 Sep 15	32.05000 +0.72	32.09	31.33	32.00	6,130
02 Sep 15	31.33000 +0.19	31.88	31.31	31.72	1,319
01 Sep 15	31.14000 -0.84	31.99	31.01	31.98	6,043
31 Aug 15	31.98000 -0.02	32.38	31.98	32.00	7,723
28 Aug 15	31.99500 +0.05	32.00	31.73	31.99	4,168
27 Aug 15	31.94500 +0.63	32.49	31.64	32.00	6,959
26 Aug 15	31.31500 +0.26	32.54	30.33	30.99	16,154
25 Aug 15	31.06000 +2.66	31.50	29.19	29.40	20,663
24 Aug 15	28.40000 -1.60	28.90	27.01	28.90	42,226
21 Aug 15	30.00000 -1.01	31.30	29.20	29.70	19,527
20 Aug 15	31.01000 -1.34	32.00	30.63	32.00	15,284
19 Aug 15	32.35000 -0.20	32.54	32.01	32.54	4,253
18 Aug 15	32.55000 +0.00	32.55	32.30	32.55	4,935
17 Aug 15	32.55000 +0.53	32.69	32.05	32.05	6,226
14 Aug 15	32.02000 +0.02	32.55	31.84	32.10	6,809
13 Aug 15	32.00000 +0.81	32.21	31.49	31.50	11,287
12 Aug 15	31.19000 -1.59	32.70	30.67	32.70	33,717
11 Aug 15	32.78000 -0.92	33.79	32.70	33.79	17,008
10 Aug 15	33.70000 +0.78	33.79	33.00	33.40	9,713
07 Aug 15	32.92500 -0.03	33.26	32.53	33.06	6,943
06 Aug 15	32.95000 -0.44	33.80	32.50	32.80	15,331
05 Aug 15	33.39500 +0.10	35.00	32.81	33.50	26,072
04 Aug 15	33.30000 +0.10	33.42	33.03	33.20	6,587
03 Aug 15	33.20000 +0.00	33.50	32.40	33.20	19,418
31 Jul 15	33.20000 -0.25	33.85	32.96	33.83	8,296
30 Jul 15	33.45000 -0.53	34.10	33.00	34.05	13,656
29 Jul 15	33.98000 -0.01	34.40	33.45	34.00	16,989
28 Jul 15	33.99500 +2.10	33.99	31.50	31.50	19,379
27 Jul 15	31.89000 -1.59	33.80	31.16	33.40	18,555
24 Jul 15	33.48000 -0.10	33.88	33.00	33.85	16,403
23 Jul 15	33.58000 +1.49	33.88	32.00	32.19	25,657
22 Jul 15	32.09000 +0.69	32.50	31.31	31.42	32,133
21 Jul 15	31.40000 +1.45	31.55	30.00	30.40	10,241
20 Jul 15	29.95000 +0.51	30.80	29.44	29.44	15,706
17 Jul 15	29.44500 -0.10	29.57	29.31	29.57	7,388
16 Jul 15	29.55000 +0.05	29.55	29.49	29.50	8,780
15 Jul 15	29.50000 +0.00	29.50	29.17	29.50	5,297
14 Jul 15	29.50000 +0.00	29.50	29.17	29.17	4,846
13 Jul 15	29.50000 +0.00	29.95	28.98	29.80	26,899
10 Jul 15	29.49500 +0.00	29.70	29.34	29.50	10,897
09 Jul 15	29.50000 +2.05	29.70	27.50	27.50	11,315
08 Jul 15	27.45000 -0.55	28.06	26.99	27.97	19,093
07 Jul 15	27.99500 +1.50	28.45	26.56	26.56	15,923
06 Jul 15	26.50000 +0.50	27.45	25.57	26.00	48,135
03 Jul 15	26.00000 +0.61	26.29	25.20	25.40	22,339
02 Jul 15	25.39000 -0.16	25.58	25.35	25.58	5,033
01 Jul 15	25.54500 +0.58	25.55	25.05	25.05	10,036
30 Jun 15	24.96500 +0.18	25.08	24.52	24.80	6,029
29 Jun 15	24.78000 -0.71	24.97	23.05	24.12	13,986
26 Jun 15	25.49000 +0.11	25.49	25.16	25.49	2,410
25 Jun 15	25.38000 -0.09	25.50	24.95	25.29	3,305
24 Jun 15	25.47000 +0.14	25.50	25.00	25.50	2,498
23 Jun 15	25.33000 -0.46	25.79	24.62	25.79	10,622
22 Jun 15	25.79000 +1.69	25.93	24.94	24.94	15,102
19 Jun 15	24.10000 +2.39	24.50	21.81	21.81	22,370
18 Jun 15	21.71000 -0.17	21.90	21.59	21.90	2,114
17 Jun 15	21.88000 +0.04	22.01	21.76	21.99	3,508
16 Jun 15	21.84000 -0.91	22.56	20.91	22.56	57,755
15 Jun 15	22.75000 -1.06	23.40	22.49	23.39	9,651
12 Jun 15	23.80500 -0.27	24.45	23.80	24.45	4,272
11 Jun 15	24.08000 -0.51	24.50	24.08	24.50	3,284
10 Jun 15	24.59000 +0.54	24.59	24.05	24.35	4,685
09 Jun 15	24.05000 -1.45	25.32	23.83	24.88	19,454
08 Jun 15	25.50000 -0.60	26.00	25.50	25.57	2,706
05 Jun 15	26.10000 +0.19	26.23	25.57	26.23	960
04 Jun 15	25.90500 -0.33	26.03	25.50	26.02	5,894
03 Jun 15	26.24000 -0.01	26.25	25.85	26.01	6,847
02 Jun 15	26.25000 +0.05	26.39	25.85	26.39	5,376
01 Jun 15	26.20000 -0.09	26.33	25.85	26.33	5,034
29 May 15	26.29000 +0.33	26.47	25.85	25.99	11,167
28 May 15	25.96000 +0.16	25.97	25.50	25.84	10,378
27 May 15	25.80000 +0.28	25.88	25.65	25.88	6,720
26 May 15	25.52000 +0.22	25.99	25.51	25.69	18,443
22 May 15	25.30000 -0.09	25.38	24.99	24.99	6,891
21 May 15	25.39000 +0.43	25.39	24.91	24.98	5,027
20 May 15	24.96000 -0.43	25.38	24.82	25.38	3,675
19 May 15	25.39000 +0.64	25.43	24.75	24.80	24,472
18 May 15	24.75000 +1.80	24.99	22.98	22.98	30,931
15 May 15	22.95000 +0.22	22.95	22.65	22.70	6,023
14 May 15	22.73000 +0.73	22.73	22.38	22.49	4,039
13 May 15	22.00000 +0.11	22.49	21.62	21.62	12,340
12 May 15	21.89000 -0.21	22.00	21.89	22.00	1,274
11 May 15	22.10000 +0.22	22.10	21.61	22.00	4,752
08 May 15	21.88000 +0.75	22.00	21.00	21.13	14,372
07 May 15	21.13000 +0.03	21.17	20.84	21.05	3,541
06 May 15	21.10000 -0.07	21.32	20.98	21.23	10,877
05 May 15	21.17000 -0.15	21.32	20.59	21.32	12,320
04 May 15	21.32000 +0.32	21.36	21.10	21.36	4,352
30 Apr 15	21.00000 +0.00	21.39	20.83	21.39	4,919
29 Apr 15	21.00000 -0.58	21.50	20.67	21.50	5,718
28 Apr 15	21.58000 -1.24	22.81	21.58	22.81	6,783
27 Apr 15	22.81500 -0.17	23.00	22.60	22.95	2,553
24 Apr 15	22.99000 -0.03	23.19	22.81	23.05	4,237
23 Apr 15	23.02000 -0.53	23.50	22.70	23.50	7,908
22 Apr 15	23.55000 +0.86	23.55	22.78	23.00	5,846
21 Apr 15	22.69000 +0.16	23.69	22.35	22.69	14,714
20 Apr 15	22.53500 +0.68	22.67	21.79	21.80	4,810
17 Apr 15	21.85000 -0.95	22.50	21.60	22.50	5,926
16 Apr 15	22.80000 +0.55	22.80	21.94	22.00	5,689
15 Apr 15	22.25000 -0.16	22.85	22.00	22.00	4,189
14 Apr 15	22.40500 -0.70	23.34	21.71	23.10	8,711
13 Apr 15	23.11000 +0.91	24.25	22.00	22.18	14,956
10 Apr 15	22.20000 +0.66	22.20	21.54	21.85	9,772
09 Apr 15	21.54000 +1.04	21.80	20.48	20.85	15,225
08 Apr 15	20.50000 -0.20	20.65	20.00	20.14	6,272
07 Apr 15	20.70000 -0.28	20.85	20.11	20.85	6,520
02 Apr 15	20.98000 +0.43	21.51	20.25	20.55	13,851
01 Apr 15	20.55000 +0.91	20.75	19.64	19.64	23,455
31 Mar 15	19.63500 +0.09	19.64	19.40	19.54	12,509
30 Mar 15	19.54000 +0.14	19.54	19.25	19.44	13,609
27 Mar 15	19.40000 +0.10	19.41	19.25	19.25	4,179
26 Mar 15	19.30000 +0.05	19.40	19.01	19.01	3,072
25 Mar 15	19.25000 +0.03	19.48	19.00	19.33	5,801
24 Mar 15	19.21500 +0.92	19.49	18.30	18.30	15,969
23 Mar 15	18.30000 +0.01	18.30	18.23	18.30	6,686
20 Mar 15	18.28500 +0.17	18.30	18.15	18.15	9,760
19 Mar 15	18.11500 -0.24	18.34	18.04	18.30	6,005
18 Mar 15	18.35000 +0.31	18.35	18.04	18.04	5,447
17 Mar 15	18.04000 -0.45	18.60	17.80	18.50	11,411
16 Mar 15	18.49000 +0.05	18.79	18.40	18.69	8,741
13 Mar 15	18.44500 +0.24	18.70	18.26	18.26	12,936
12 Mar 15	18.20000 +0.22	18.30	18.00	18.09	16,878
11 Mar 15	17.98000 +0.99	18.25	16.95	16.96	39,614
10 Mar 15	16.99000 +0.59	16.99	16.25	16.25	13,676
09 Mar 15	16.40000 +0.33	16.40	16.11	16.30	9,136
06 Mar 15	16.07000 +0.28	16.36	15.79	15.79	9,497
05 Mar 15	15.79000 +0.11	15.79	15.35	15.45	6,639
04 Mar 15	15.67500 +0.15	15.68	15.33	15.49	2,697
03 Mar 15	15.53000 +0.03	15.68	15.45	15.50	3,138
02 Mar 15	15.50000 +0.24	15.50	15.25	15.28	12,206
27 Feb 15	15.26000 +0.02	15.29	15.16	15.29	2,080
26 Feb 15	15.24500 -0.04	15.25	15.15	15.25	2,007
25 Feb 15	15.28500 +0.08	15.30	15.06	15.30	12,650
24 Feb 15	15.20500 +0.18	15.30	15.03	15.03	1,976
23 Feb 15	15.02000 +0.26	15.48	14.63	14.95	14,708
20 Feb 15	14.76500 +0.57	14.85	14.20	14.23	23,704
19 Feb 15	14.20000 +0.00	14.20	14.19	14.19	2,991
18 Feb 15	14.20000 -0.05	14.20	14.00	14.10	11,123
17 Feb 15	14.24500 -0.11	14.35	14.00	14.35	4,201
16 Feb 15	14.35000 +0.25	14.38	14.31	14.31	731
13 Feb 15	14.10000 -0.31	14.51	14.06	14.51	6,676
12 Feb 15	14.41500 -0.34	14.73	14.41	14.52	4,392
11 Feb 15	14.75000 +0.25	14.82	14.60	14.79	2,656
10 Feb 15	14.50000 +0.73	14.80	13.99	13.99	5,318
09 Feb 15	13.77000 -0.38	14.32	13.77	14.30	3,598
06 Feb 15	14.15000 +0.60	14.36	13.70	13.70	6,898
05 Feb 15	13.55000 +0.00	13.75	13.55	13.75	1,791
04 Feb 15	13.55000 -0.07	13.71	13.55	13.66	4,945
03 Feb 15	13.62500 -0.07	13.70	13.60	13.70	2,502
02 Feb 15	13.70000 +0.05	13.70	13.60	13.69	1,192
30 Jan 15	13.65000 +0.15	13.65	13.51	13.51	4,471
29 Jan 15	13.50000 +0.10	13.50	13.40	13.40	5,219
28 Jan 15	13.40000 -0.10	13.50	13.31	13.50	3,101
27 Jan 15	13.50000 -0.30	13.86	13.50	13.65	5,795
26 Jan 15	13.80000 +0.10	13.80	13.70	13.70	3,138
23 Jan 15	13.70000 +0.20	13.80	13.52	13.52	1,675
22 Jan 15	13.50000 +0.10	13.60	13.31	13.31	2,854
21 Jan 15	13.40000 +0.15	13.40	13.11	13.29	7,076
20 Jan 15	13.25000 -0.05	13.25	13.19	13.25	4,235
19 Jan 15	13.29500 +0.36	13.39	13.22	13.25	15,936
16 Jan 15	12.94000 +0.18	13.00	12.81	12.90	2,514
15 Jan 15	12.75500 +0.26	13.00	12.69	12.69	6,985
14 Jan 15	12.50000 +0.10	12.52	12.40	12.40	9,709
13 Jan 15	12.39500 +0.01	12.40	12.39	12.39	104
12 Jan 15	12.39000 +0.16	12.40	12.39	12.40	199
09 Jan 15	12.23000 -0.17	12.26	12.23	12.26	1,226
07 Jan 15	12.39500 +0.00	12.40	12.22	12.36	1,278
06 Jan 15	12.39500 +0.11	12.40	12.25	12.30	565
05 Jan 15	12.29000 +0.14	12.31	12.29	12.31	1,105
30 Dec 14	12.15500 +0.01	12.35	12.15	12.27	194
29 Dec 14	12.15000 -0.17	12.32	12.11	12.32	1,880
23 Dec 14	12.32000 +0.20	12.32	12.32	12.32	320
22 Dec 14	12.11500 -0.01	12.11	12.11	12.11	250
19 Dec 14	12.12000 -0.16	12.12	12.12	12.12	516
18 Dec 14	12.28300 +0.28	12.28	12.01	12.01	163
17 Dec 14	12.00000 -0.10	12.00	12.00	12.00	742
16 Dec 14	12.10000 -0.26	12.25	12.10	12.25	1,219
15 Dec 14	12.36500 -0.04	12.69	12.36	12.50	1,745
12 Dec 14	12.40500 -0.10	12.69	12.40	12.69	453
11 Dec 14	12.50000 +0.01	12.60	12.50	12.60	488
10 Dec 14	12.49500 -0.01	12.49	12.49	12.49	213
09 Dec 14	12.50000 +0.11	12.70	12.44	12.44	1,314
08 Dec 14	12.39000 +0.39	12.39	12.10	12.10	3,058
05 Dec 14	12.00000 +0.00	12.00	12.00	12.00	358
03 Dec 14	12.00000 +0.10	12.09	12.00	12.09	890
02 Dec 14	11.90000 -0.05	11.95	11.90	11.95	1,005
01 Dec 14	11.95000 -0.05	12.00	11.95	12.00	546
28 Nov 14	12.00000 -0.18	12.17	12.00	12.17	1,174
27 Nov 14	12.18000 +0.00	12.18	12.17	12.17	329
26 Nov 14	12.18000 -0.19	12.35	12.18	12.30	866
25 Nov 14	12.37000 -0.15	12.50	12.37	12.50	307
24 Nov 14	12.51500 +0.02	12.52	12.49	12.49	678
21 Nov 14	12.49500 +0.09	12.49	12.40	12.41	1,936
20 Nov 14	12.41000 +0.12	12.41	12.25	12.25	398
19 Nov 14	12.29000 +0.15	12.40	12.19	12.19	2,450
14 Nov 14	12.14000 -0.05	12.15	12.14	12.15	312
13 Nov 14	12.19000 +0.10	12.20	12.00	12.00	397
12 Nov 14	12.09000 -0.04	12.09	11.89	11.89	2,173
11 Nov 14	12.13000 +0.00	12.14	12.13	12.14	365
10 Nov 14	12.13000 +0.22	12.13	12.13	12.13	250
07 Nov 14	11.91000 -0.09	11.99	11.91	11.99	1,011
06 Nov 14	12.00000 -0.08	12.00	12.00	12.00	528
05 Nov 14	12.08000 +0.08	12.08	11.89	11.99	1,691
04 Nov 14	12.00000 -0.01	12.00	11.99	11.99	570
03 Nov 14	12.00500 -0.49	12.50	11.92	12.50	2,996
31 Oct 14	12.50000 +0.70	12.64	12.05	12.05	4,740
30 Oct 14	11.80000 +0.10	12.05	11.80	12.01	1,825
27 Oct 14	11.70000 -0.25	11.70	11.70	11.70	31
24 Oct 14	11.95000 -0.05	11.95	11.95	11.95	1,049
23 Oct 14	12.00000 +0.23	12.00	11.98	11.98	1,226
22 Oct 14	11.77500 +0.21	11.77	11.70	11.70	1,848
20 Oct 14	11.56500 +0.16	11.56	11.30	11.31	684
17 Oct 14	11.40000 +0.38	11.56	11.00	11.00	3,613
16 Oct 14	11.02000 -0.29	11.28	11.02	11.28	1,325
15 Oct 14	11.31000 +0.61	11.39	10.75	10.75	3,393
14 Oct 14	10.70000 +0.15	10.70	10.50	10.50	1,360
13 Oct 14	10.55000 -0.12	10.55	10.54	10.54	9,750
10 Oct 14	10.67000 -0.69	11.20	10.67	11.20	4,940
09 Oct 14	11.36000 +0.23	11.36	11.35	11.35	1,202
08 Oct 14	11.12500 -0.06	11.13	10.67	11.11	4,400
07 Oct 14	11.19000 -0.31	11.51	11.19	11.50	2,890
02 Oct 14	11.49500 -0.01	11.60	11.49	11.60	390
01 Oct 14	11.50000 -0.12	11.70	11.50	11.60	541
30 Sep 14	11.62000 -0.08	11.70	11.53	11.70	281
29 Sep 14	11.70000 +0.19	11.70	11.70	11.70	420
26 Sep 14	11.50500 -0.59	11.80	11.51	11.80	3,200
25 Sep 14	12.09000 +0.00	12.09	12.09	12.09	202
24 Sep 14	12.09000 +0.04	12.09	12.00	12.00	605
23 Sep 14	12.05000 -0.05	12.05	12.05	12.05	238
22 Sep 14	12.10000 +0.00	12.10	12.10	12.10	245
19 Sep 14	12.10500 +0.30	12.10	11.80	11.80	699
18 Sep 14	11.80000 -0.20	12.00	11.80	12.00	439
17 Sep 14	12.00000 +0.12	12.18	12.00	12.18	416
16 Sep 14	11.87900 +0.00	11.90	11.88	11.90	960
15 Sep 14	11.88000 -0.12	12.00	11.84	12.00	840
12 Sep 14	12.00000 -0.20	12.25	12.00	12.25	2,000
11 Sep 14	12.20000 -0.17	12.25	12.20	12.25	1,361
10 Sep 14	12.37000 -0.03	12.40	12.37	12.40	426
09 Sep 14	12.39500 +0.04	12.40	12.35	12.35	1,326
08 Sep 14	12.36000 +0.30	12.36	12.36	12.36	160
04 Sep 14	12.06000 -0.14	12.55	12.06	12.35	2,533
03 Sep 14	12.20000 +0.10	12.20	12.20	12.20	1,000
02 Sep 14	12.10000 +0.10	12.17	12.00	12.00	1,646
01 Sep 14	12.00000 +0.00	12.00	12.00	12.00	686
29 Aug 14	12.00000 +0.00	12.00	12.00	12.00	835
28 Aug 14	12.00000 +0.00	12.02	12.00	12.00	914
27 Aug 14	12.00000 -0.01	12.00	12.00	12.00	846
26 Aug 14	12.00500 +0.01	12.06	12.01	12.06	2,844
25 Aug 14	12.00000 +0.00	12.00	12.00	12.00	819
22 Aug 14	12.00000 +0.00	12.00	12.00	12.00	992
21 Aug 14	12.00000 -0.10	12.10	12.00	12.10	1,441
20 Aug 14	12.10500 +0.07	12.10	11.56	12.10	5,845
19 Aug 14	12.03000 +0.32	12.04	12.03	12.04	900
18 Aug 14	11.70500 +0.51	11.70	11.31	11.61	5,038
15 Aug 14	11.20000 -0.90	11.81	11.20	11.81	400
14 Aug 14	12.10000 +0.20	12.10	12.00	12.00	710
13 Aug 14	11.90000 +0.51	11.90	11.39	11.39	5,708
12 Aug 14	11.39000 +0.49	11.40	10.80	10.84	8,596
11 Aug 14	10.89500 +0.20	10.99	10.80	10.85	849
08 Aug 14	10.70000 +0.00	10.70	10.66	10.66	213
07 Aug 14	10.70000 -0.05	10.70	10.66	10.66	550
06 Aug 14	10.75000 -0.72	11.03	10.74	11.02	10,491
05 Aug 14	11.47000 -0.63	11.70	11.11	11.70	7,267
04 Aug 14	12.10000 +0.61	12.16	11.70	11.72	7,025
01 Aug 14	11.49500 -1.07	12.36	10.41	12.36	5,814
31 Jul 14	12.57000 -0.45	12.89	12.57	12.76	1,445
30 Jul 14	13.02000 +0.02	13.02	12.71	12.78	1,141
29 Jul 14	13.00000 +0.10	13.00	12.90	12.90	263
28 Jul 14	12.90000 -0.20	13.10	12.90	13.00	1,268
25 Jul 14	13.10000 +0.00	13.10	13.00	13.00	240
24 Jul 14	13.10000 +0.10	13.11	13.10	13.11	880
23 Jul 14	13.00000 -0.08	13.00	12.95	12.95	401
22 Jul 14	13.08000 +0.13	13.10	13.08	13.10	393
21 Jul 14	12.95500 -0.78	13.31	12.95	13.30	3,943
18 Jul 14	13.74000 +0.17	13.74	13.60	13.60	360
17 Jul 14	13.57000 +0.02	13.71	13.57	13.71	863
16 Jul 14	13.55000 -0.23	13.80	13.55	13.80	1,430
15 Jul 14	13.78000 +1.34	13.80	12.40	12.40	9,847
14 Jul 14	12.44500 +0.13	12.44	12.29	12.29	1,280
10 Jul 14	12.31500 +0.02	12.31	12.30	12.30	1,000
09 Jul 14	12.29000 +0.29	12.29	12.29	12.29	650
08 Jul 14	12.00000 -0.25	12.01	12.00	12.00	240
07 Jul 14	12.25000 +0.05	12.25	12.08	12.20	709
03 Jul 14	12.20500 +0.20	12.20	12.00	12.00	1,200
02 Jul 14	12.00000 +0.10	12.00	12.00	12.00	85
01 Jul 14	11.90500 -0.30	12.00	11.90	12.00	1,036
26 Jun 14	12.20000 -0.12	12.20	12.20	12.20	400
25 Jun 14	12.32000 +0.33	12.32	11.95	12.02	380
24 Jun 14	11.99000 -0.27	12.05	11.99	12.05	750
23 Jun 14	12.26000 +0.05	12.26	12.26	12.26	400
20 Jun 14	12.21000 +0.00	12.21	12.21	12.21	825
19 Jun 14	12.21000 -0.29	12.30	12.21	12.30	500
18 Jun 14	12.50000 +0.16	12.50	12.49	12.49	694
17 Jun 14	12.34000 +0.33	12.75	12.27	12.35	3,263
16 Jun 14	12.01000 -0.59	12.23	12.01	12.23	2,276
13 Jun 14	12.60000 +0.11	12.74	12.40	12.74	2,395
12 Jun 14	12.49000 +0.19	12.49	12.21	12.31	1,367
11 Jun 14	12.30000 -1.00	13.24	12.12	13.24	5,285
10 Jun 14	13.30000 -0.14	14.10	13.00	13.50	6,127
09 Jun 14	13.44000 +0.54	13.44	12.90	12.90	2,859
06 Jun 14	12.89500 -0.10	13.16	12.73	12.73	1,856
05 Jun 14	13.00000 +0.10	13.00	12.62	12.90	3,181
04 Jun 14	12.90000 +0.27	12.90	12.62	12.66	1,639
03 Jun 14	12.62500 +0.10	12.63	12.50	12.50	1,705
02 Jun 14	12.52500 +0.52	12.57	12.20	12.30	2,861
30 May 14	12.00000 +0.19	12.50	12.00	12.40	19,193
29 May 14	11.81000 +0.06	11.99	11.81	11.90	2,632
28 May 14	11.75000 +0.21	11.90	11.56	11.56	2,276
27 May 14	11.54000 +0.78	11.54	10.99	10.99	4,238
26 May 14	10.76000 +0.22	10.99	10.76	10.76	2,263
23 May 14	10.54500 +0.44	10.80	10.33	10.33	5,046
21 May 14	10.10000 +0.08	10.10	10.10	10.10	1,000
19 May 14	10.02500 -0.28	10.02	10.01	10.01	134
15 May 14	10.30000 -0.05	10.30	10.00	10.05	2,170
13 May 14	10.35000 -0.13	10.48	10.35	10.35	1,199
12 May 14	10.48000 +0.28	10.49	10.20	10.45	610
09 May 14	10.20000 -0.06	10.49	10.20	10.31	1,850
08 May 14	10.26000 +0.01	10.26	10.13	10.13	1,000
07 May 14	10.25000 -0.24	10.26	10.25	10.26	2,207
06 May 14	10.49000 +0.06	10.49	10.18	10.49	3,966
05 May 14	10.42500 +1.43	10.43	9.31	9.32	10,036
02 May 14	8.99900 +0.00	9.00	8.82	9.00	2,332
30 Apr 14	9.00000 -0.01	9.01	8.82	9.01	741
29 Apr 14	9.01000 +0.01	9.01	9.01	9.01	186
28 Apr 14	9.00000 +0.00	9.00	8.86	8.86	535
24 Apr 14	9.00000 -0.10	9.00	9.00	9.00	1,369
23 Apr 14	9.10000 +0.13	9.10	9.10	9.10	223
22 Apr 14	8.97100 -0.13	9.01	8.97	8.97	1,134
17 Apr 14	9.10000 +0.27	9.10	8.95	8.95	9,090
16 Apr 14	8.83000 +0.13	8.83	8.59	8.59	1,840
15 Apr 14	8.70000 -0.03	8.88	8.70	8.88	2,053
14 Apr 14	8.72700 +0.06	8.73	8.59	8.59	1,750
11 Apr 14	8.67000 -0.33	8.82	8.67	8.82	2,057
10 Apr 14	9.00000 -0.01	9.00	9.00	9.00	210
09 Apr 14	9.01000 +0.13	9.01	9.01	9.01	40
08 Apr 14	8.88000 -0.12	8.88	8.88	8.88	40
31 Mar 14	9.00000 +0.00	9.00	9.00	9.00	2,009
24 Mar 14	9.00000 -0.24	9.05	9.00	9.05	833
18 Mar 14	9.23800 +0.14	9.24	9.06	9.06	1,425
14 Mar 14	9.10200 -0.10	9.10	9.10	9.10	900
11 Mar 14	9.20000 +0.09	9.20	9.20	9.20	25
10 Mar 14	9.10600 -0.14	9.11	9.11	9.11	500
07 Mar 14	9.25000 -0.06	9.25	9.25	9.25	250
05 Mar 14	9.31000 +0.16	9.31	9.31	9.31	100
04 Mar 14	9.15400 -0.17	9.15	9.15	9.15	515
28 Feb 14	9.32000 -0.13	9.32	9.21	9.21	1,000
26 Feb 14	9.45000 +0.25	9.45	9.36	9.36	109
25 Feb 14	9.20300 +0.19	9.55	9.00	9.00	7,779
21 Feb 14	9.01300 +0.31	9.01	9.00	9.00	2,200
20 Feb 14	8.70300 -0.10	8.70	8.70	8.70	5
19 Feb 14	8.80600 -0.27	8.81	8.81	8.81	75
18 Feb 14	9.07400 +0.29	9.07	8.65	8.65	1,316
17 Feb 14	8.78000 -0.25	8.90	8.72	8.90	4,040
14 Feb 14	9.03100 -0.07	9.03	9.02	9.02	445
12 Feb 14	9.10000 -0.07	9.10	9.10	9.10	1,922
07 Feb 14	9.17200 -0.14	9.35	9.09	9.35	920
06 Feb 14	9.31600 +0.32	9.32	9.00	9.00	1,633
05 Feb 14	9.00000 +0.00	9.00	9.00	9.00	600
03 Feb 14	9.00100 -0.28	9.23	9.00	9.20	1,820
31 Jan 14	9.28400 -0.07	9.28	9.23	9.23	6,126
30 Jan 14	9.35000 +0.00	9.40	9.30	9.40	4,947
29 Jan 14	9.35100 +0.00	9.52	9.35	9.35	36,676
28 Jan 14	9.35000 +0.00	9.35	9.35	9.35	3,649
27 Jan 14	9.35000 +0.00	9.55	9.35	9.55	565
24 Jan 14	9.35100 -0.25	9.55	9.35	9.43	3,058
23 Jan 14	9.60000 -0.17	9.65	9.60	9.65	102
21 Jan 14	9.77000 -0.02	9.77	9.77	9.77	10
20 Jan 14	9.79100 +0.09	9.79	9.65	9.65	1,150
17 Jan 14	9.70000 +0.00	9.70	9.47	9.50	2,892
16 Jan 14	9.70000 -0.56	10.20	9.50	10.19	3,531
15 Jan 14	10.25500 +0.06	10.26	9.94	9.94	78
14 Jan 14	10.20000 -0.10	10.25	9.91	10.25	1,561
13 Jan 14	10.30000 +0.00	10.30	9.84	10.19	1,140
10 Jan 14	10.30000 +0.58	10.30	10.30	10.30	691
09 Jan 14	9.72000 -0.11	10.01	9.72	9.90	981
08 Jan 14	9.83200 +0.24	9.83	9.83	9.83	31
07 Jan 14	9.59400 +0.19	9.59	9.59	9.59	1,100
06 Jan 14	9.40000 +0.10	9.40	9.40	9.40	10
03 Jan 14	9.30000 -0.35	9.61	9.30	9.60	5,100
30 Dec 13	9.65100 -0.03	9.65	9.65	9.65	50
27 Dec 13	9.68100 -0.12	9.70	9.68	9.70	1,090
23 Dec 13	9.80000 +0.00	9.90	9.80	9.90	1,495
20 Dec 13	9.80000 -0.20	10.00	9.80	10.00	968
19 Dec 13	10.00000 +0.20	10.00	10.00	10.00	300
16 Dec 13	9.80000 +0.06	9.80	9.80	9.80	1,400
13 Dec 13	9.74000 -0.12	9.80	9.74	9.80	1,800
12 Dec 13	9.86000 -0.14	9.90	9.86	9.90	1,060
11 Dec 13	10.00000 +0.00	10.00	10.00	10.00	500
09 Dec 13	10.00000 +0.00	10.00	10.00	10.00	4,175
06 Dec 13	10.00000 +0.10	10.00	10.00	10.00	1,000
05 Dec 13	9.90000 -0.06	9.90	9.90	9.90	1,000
04 Dec 13	9.96000 -0.05	9.96	9.96	9.96	480
03 Dec 13	10.00500 -0.19	10.15	10.01	10.15	300
02 Dec 13	10.20000 +0.15	10.28	10.00	10.27	2,073
29 Nov 13	10.04500 +0.05	10.05	10.05	10.05	446
28 Nov 13	10.00000 -0.03	10.00	10.00	10.00	1,000
26 Nov 13	10.03500 +0.05	10.27	10.03	10.27	2,085
25 Nov 13	9.98500 -0.31	9.98	9.98	9.98	20
22 Nov 13	10.29500 +0.20	10.30	10.30	10.30	110
21 Nov 13	10.09500 -0.05	10.10	9.95	10.00	337
20 Nov 13	10.15000 -0.25	10.15	10.15	10.15	1,000
19 Nov 13	10.39500 -0.06	10.40	10.30	10.40	1,285
18 Nov 13	10.46000 +0.47	10.64	9.90	9.90	4,939
15 Nov 13	9.99000 +0.38	9.99	9.75	9.81	5,193
14 Nov 13	9.61000 -0.20	9.64	9.60	9.60	350
12 Nov 13	9.81000 +0.01	9.81	9.70	9.80	1,240
11 Nov 13	9.80000 +0.08	9.80	9.79	9.80	2,560
08 Nov 13	9.72000 +0.37	9.72	9.53	9.53	5,866
07 Nov 13	9.35000 -0.13	9.52	9.31	9.31	3,209
05 Nov 13	9.47500 -0.41	9.85	9.48	9.69	4,703
04 Nov 13	9.89000 +0.87	10.00	9.40	9.40	10,369
01 Nov 13	9.01800 +0.17	9.02	8.85	8.85	2,984
31 Oct 13	8.85000 -0.03	8.85	8.85	8.85	16
30 Oct 13	8.88500 -0.09	8.89	8.89	8.89	300
29 Oct 13	8.97000 +0.47	8.97	8.60	8.60	1,499
28 Oct 13	8.50000 +0.08	8.50	8.50	8.50	50
25 Oct 13	8.42000 +0.12	8.42	8.23	8.35	4,518
22 Oct 13	8.30000 +0.16	8.30	8.28	8.28	150
21 Oct 13	8.13600 +0.00	8.23	8.14	8.23	700
17 Oct 13	8.14000 +0.04	8.14	8.11	8.11	584
14 Oct 13	8.09900 +0.00	8.10	8.10	8.10	1,930
11 Oct 13	8.10000 -0.08	8.18	8.10	8.18	277
10 Oct 13	8.18000 +0.07	8.18	8.18	8.18	909
08 Oct 13	8.11500 -0.23	8.12	8.11	8.12	800
07 Oct 13	8.34500 +0.20	8.39	8.11	8.39	2,109
04 Oct 13	8.14600 +0.15	8.15	8.15	8.15	440
01 Oct 13	8.00000 -0.12	8.00	8.00	8.00	100
30 Sep 13	8.12000 -0.27	8.12	8.10	8.10	1,560
26 Sep 13	8.39000 +0.39	8.39	8.18	8.18	1,205
23 Sep 13	8.00000 -0.39	8.20	8.00	8.20	3,400
20 Sep 13	8.39000 +0.19	8.39	8.39	8.39	70
17 Sep 13	8.20100 +0.00	8.20	8.20	8.20	2,342
16 Sep 13	8.20200 -0.11	8.30	8.20	8.30	2,503
13 Sep 13	8.31000 +0.00	8.31	8.31	8.31	1,400
10 Sep 13	8.31000 +0.21	8.31	8.25	8.25	2,050
09 Sep 13	8.10000 +0.13	8.25	8.10	8.22	4,593
06 Sep 13	7.97000 -0.28	7.97	7.97	7.97	1,400
05 Sep 13	8.25000 +0.04	8.25	8.25	8.25	1,658
04 Sep 13	8.20700 +0.27	8.21	8.21	8.21	500
03 Sep 13	7.93300 -0.14	8.08	7.93	8.08	500
02 Sep 13	8.07300 -0.01	8.07	8.00	8.00	645
30 Aug 13	8.08200 +0.08	8.08	8.08	8.08	100
29 Aug 13	8.00000 +0.00	8.10	8.00	8.00	100
27 Aug 13	8.00000 +0.00	8.00	8.00	8.00	114
26 Aug 13	8.00000 -0.20	8.02	8.00	8.02	2,805
23 Aug 13	8.20000 +0.15	8.20	8.20	8.20	900
22 Aug 13	8.05000 +0.04	8.05	8.04	8.04	839
16 Aug 13	8.01000 -0.14	8.01	8.01	8.01	500
13 Aug 13	8.15000 -0.05	8.15	8.08	8.13	5,522
12 Aug 13	8.20000 +0.00	8.35	8.20	8.35	3,200
07 Aug 13	8.20000 -0.05	8.20	8.10	8.19	2,336
06 Aug 13	8.25000 -0.25	8.25	8.25	8.25	325
05 Aug 13	8.50000 +0.00	8.50	8.50	8.50	345
02 Aug 13	8.50000 -0.12	8.50	8.50	8.50	6,327
01 Aug 13	8.62000 +0.20	8.62	8.62	8.62	3,891
31 Jul 13	8.42000 +0.02	8.50	8.42	8.50	2,650
30 Jul 13	8.40000 -0.10	8.60	8.40	8.59	6,844
29 Jul 13	8.50000 +0.27	8.50	8.49	8.49	1,864
26 Jul 13	8.23000 +0.18	8.49	8.21	8.21	2,700
25 Jul 13	8.05300 -0.25	8.15	8.05	8.15	200
24 Jul 13	8.30000 +0.30	8.30	8.22	8.22	2,075
23 Jul 13	8.00000 +0.08	8.00	7.85	7.85	10,511
22 Jul 13	7.92000 -0.22	8.20	7.92	8.20	1,895
19 Jul 13	8.14000 +0.13	8.14	8.11	8.11	373
17 Jul 13	8.01000 +0.32	8.01	8.01	8.01	551
16 Jul 13	7.69100 +0.05	7.90	7.59	7.59	2,540
15 Jul 13	7.63900 -0.16	7.64	7.64	7.64	94
11 Jul 13	7.80000 +0.58	7.80	7.22	7.45	22,196
10 Jul 13	7.22000 -0.08	7.22	7.22	7.22	30
02 Jul 13	7.30000 +0.20	7.30	7.30	7.30	600
26 Jun 13	7.10200 -0.10	7.10	7.10	7.10	600
24 Jun 13	7.20000 -0.27	7.20	7.20	7.20	80
21 Jun 13	7.47000 +0.00	7.47	7.47	7.47	6
20 Jun 13	7.47000 +0.10	7.47	7.10	7.10	4,020
19 Jun 13	7.37300 +0.24	7.37	7.37	7.37	133
17 Jun 13	7.13100 -0.34	7.15	7.13	7.15	600
14 Jun 13	7.47000 +0.00	7.47	7.47	7.47	20
11 Jun 13	7.47000 -0.01	7.47	7.46	7.46	2,000
10 Jun 13	7.48000 +0.06	7.48	7.48	7.48	131
07 Jun 13	7.42000 +0.02	7.42	7.42	7.42	60
06 Jun 13	7.40000 +0.25	7.40	7.40	7.40	245
05 Jun 13	7.15000 -0.09	7.15	7.15	7.15	1,000
04 Jun 13	7.24000 -0.26	7.24	7.04	7.04	60
03 Jun 13	7.49900 +0.12	7.50	7.15	7.15	5,000
30 May 13	7.37900 +0.10	7.38	7.15	7.15	145
28 May 13	7.28000 -0.12	7.28	7.28	7.28	45
24 May 13	7.39700 +0.24	7.40	7.13	7.13	100
22 May 13	7.16000 -0.34	7.16	7.16	7.16	100
21 May 13	7.50000 +0.13	7.50	7.20	7.45	8,305
20 May 13	7.37000 +0.10	7.37	7.21	7.21	200
17 May 13	7.27000 +0.12	7.27	7.27	7.27	1,300
15 May 13	7.15000 +0.00	7.15	7.15	7.15	750
14 May 13	7.15000 +0.00	7.15	7.15	7.15	31
13 May 13	7.15000 -0.06	7.40	6.97	7.40	6,641
10 May 13	7.20900 -0.29	7.22	7.07	7.22	1,535
07 May 13	7.49800 -0.01	7.98	7.50	7.98	2,416
06 May 13	7.51000 -0.24	7.51	7.51	7.51	75
03 May 13	7.75000 +0.24	7.75	7.75	7.75	200
02 May 13	7.51000 +0.00	7.51	7.51	7.51	70
30 Apr 13	7.51000 +0.01	7.51	7.51	7.51	500
26 Apr 13	7.50000 -0.04	7.50	7.50	7.50	30
25 Apr 13	7.54000 -0.39	7.60	7.54	7.60	495
23 Apr 13	7.93100 +0.22	7.98	7.60	7.71	3,545
22 Apr 13	7.71100 -0.29	7.71	7.71	7.71	36
16 Apr 13	8.00000 +0.00	8.00	8.00	8.00	50
15 Apr 13	7.99900 +0.25	8.00	8.00	8.00	300
12 Apr 13	7.75000 -0.06	7.81	7.75	7.81	1,000
11 Apr 13	7.81000 -0.03	7.90	7.81	7.90	400
10 Apr 13	7.84400 +0.03	7.84	7.84	7.84	150
09 Apr 13	7.81000 +0.00	7.81	7.81	7.81	167
08 Apr 13	7.81100 -0.19	8.00	7.81	7.81	390
05 Apr 13	8.00000 -0.14	8.00	7.85	7.85	189
03 Apr 13	8.14400 +0.14	8.14	7.88	7.88	350
02 Apr 13	8.00000 -0.30	8.00	8.00	8.00	1,300
28 Mar 13	8.30000 +0.00	8.40	8.30	8.40	100
26 Mar 13	8.30000 +0.03	8.40	7.92	8.00	931
25 Mar 13	8.26700 +0.22	8.27	8.27	8.27	96
22 Mar 13	8.05000 -0.15	8.05	8.05	8.05	200
21 Mar 13	8.19700 +0.10	8.20	8.20	8.20	197
18 Mar 13	8.10000 +0.00	8.10	8.10	8.10	453
15 Mar 13	8.10000 -0.26	8.40	8.10	8.30	651
14 Mar 13	8.36300 -0.01	8.36	8.36	8.36	97
13 Mar 13	8.36900 +0.02	8.37	8.10	8.10	196
12 Mar 13	8.35200 -0.07	8.35	8.35	8.35	300
11 Mar 13	8.42400 +0.06	8.42	8.20	8.36	1,512
07 Mar 13	8.36000 -0.06	8.36	8.36	8.36	519
06 Mar 13	8.42300 +0.07	8.42	8.42	8.42	569
05 Mar 13	8.35100 +0.15	8.35	8.35	8.35	500
04 Mar 13	8.20000 +0.00	8.20	8.20	8.20	462
01 Mar 13	8.20100 -0.30	8.50	8.20	8.50	2,300
28 Feb 13	8.49800 +0.15	8.50	8.40	8.40	2,224
25 Feb 13	8.35100 +0.05	8.35	8.35	8.35	1,700
22 Feb 13	8.29800 -0.05	8.30	8.30	8.30	20
20 Feb 13	8.35000 +0.24	8.35	8.35	8.35	26
19 Feb 13	8.11000 +0.00	8.11	8.11	8.11	897
18 Feb 13	8.11000 -0.34	8.11	8.11	8.11	100
15 Feb 13	8.45400 -0.04	8.45	8.24	8.24	15
13 Feb 13	8.49600 +0.00	8.50	8.50	8.50	10
12 Feb 13	8.49600 +0.05	8.50	8.50	8.50	10
11 Feb 13	8.44500 -0.05	8.44	8.24	8.24	2,124
08 Feb 13	8.49000 +0.00	8.49	8.24	8.24	344
06 Feb 13	8.48800 +0.00	8.49	8.24	8.24	85
05 Feb 13	8.49000 +0.25	8.49	8.49	8.49	20
01 Feb 13	8.24200 -0.24	8.24	8.24	8.24	31
31 Jan 13	8.47800 -0.01	8.48	8.24	8.24	40
29 Jan 13	8.48800 +0.00	8.49	8.24	8.24	120
28 Jan 13	8.49000 +0.29	8.49	8.49	8.49	1,000
25 Jan 13	8.20000 -0.19	8.40	8.11	8.11	1,010
22 Jan 13	8.39100 +0.09	8.39	8.39	8.39	4
21 Jan 13	8.30000 +0.19	8.30	8.11	8.11	850
18 Jan 13	8.11100 -0.19	8.11	8.11	8.11	920
16 Jan 13	8.30000 +0.19	8.30	8.30	8.30	25
15 Jan 13	8.11000 -0.34	8.30	8.11	8.15	55
14 Jan 13	8.45000 +0.00	8.45	8.45	8.45	100
11 Jan 13	8.45000 +0.16	8.50	8.40	8.40	1,420
09 Jan 13	8.29000 +0.19	8.29	8.29	8.29	350
08 Jan 13	8.10000 +0.00	8.10	8.10	8.10	350
07 Jan 13	8.10000 +0.12	8.10	8.03	8.03	1,250
03 Jan 13	7.98200 -0.02	8.20	7.87	8.00	1,836
02 Jan 13	8.00000 -0.50	8.00	8.00	8.00	36
28 Dec 12	8.50000 +0.51	8.50	8.17	8.17	210
27 Dec 12	7.98800 -0.51	8.10	7.99	8.10	200
21 Dec 12	8.50000 +0.00	8.50	8.19	8.50	376
20 Dec 12	8.49700 +0.09	8.50	8.50	8.50	45
19 Dec 12	8.40200 +0.29	8.40	8.40	8.40	250
18 Dec 12	8.10800 -0.19	8.11	8.05	8.05	250
17 Dec 12	8.30000 +0.15	8.30	8.30	8.30	100
11 Dec 12	8.15000 +0.15	8.15	8.15	8.15	1,000
10 Dec 12	8.00000 +0.10	8.00	8.00	8.00	1,591
07 Dec 12	7.90000 +0.15	8.00	7.75	7.75	1,098
06 Dec 12	7.75000 +0.00	7.75	7.75	7.75	591
05 Dec 12	7.75000 +0.15	7.75	7.75	7.75	4,700
04 Dec 12	7.60000 -0.15	7.60	7.60	7.60	792
30 Nov 12	7.75000 +0.03	7.75	7.75	7.75	1,001
29 Nov 12	7.72000 +0.00	7.72	7.72	7.72	300
28 Nov 12	7.71900 -0.03	7.72	7.72	7.72	1,532
26 Nov 12	7.75000 +0.03	7.75	7.44	7.72	286
23 Nov 12	7.71800 -0.33	8.00	7.70	7.80	3,190
21 Nov 12	8.05000 +0.25	8.05	7.80	7.80	30
20 Nov 12	7.80100 -0.21	7.80	7.80	7.80	8
19 Nov 12	8.01100 +0.00	8.01	8.01	8.01	890
16 Nov 12	8.01100 -0.19	8.50	8.01	8.50	230
15 Nov 12	8.20000 -0.30	8.20	8.20	8.20	1,305
14 Nov 12	8.50000 +0.00	8.50	8.25	8.33	120
13 Nov 12	8.50000 +0.17	8.50	8.33	8.33	407
12 Nov 12	8.33000 -0.37	8.50	8.33	8.50	759
09 Nov 12	8.70300 +0.20	8.70	8.70	8.70	5
08 Nov 12	8.50000 -0.05	8.70	8.50	8.70	1,255
07 Nov 12	8.55000 +0.00	8.55	8.50	8.50	3,182
06 Nov 12	8.55000 -0.15	8.75	8.55	8.70	5,402
05 Nov 12	8.70000 -0.60	9.22	8.70	9.22	14,876
02 Nov 12	9.30000 -0.20	9.30	8.95	8.95	400
31 Oct 12	9.49900 -0.10	9.50	9.16	9.16	300
29 Oct 12	9.59500 +0.35	9.60	9.00	9.00	3,800
26 Oct 12	9.25000 +0.20	9.25	9.25	9.25	1,308
25 Oct 12	9.05000 +0.00	9.05	9.05	9.05	1,824
24 Oct 12	9.05000 -0.65	9.35	9.05	9.35	4,499
22 Oct 12	9.70000 +0.02	10.00	9.70	9.84	3,880
19 Oct 12	9.68400 -0.03	9.68	9.55	9.55	2,736
18 Oct 12	9.71900 +0.99	10.00	8.87	8.87	4,717
17 Oct 12	8.73100 +0.12	8.82	8.61	8.76	5,375
16 Oct 12	8.61000 +0.25	8.72	8.50	8.50	7,279
15 Oct 12	8.36100 -0.04	8.54	8.30	8.50	3,248
12 Oct 12	8.40000 -0.70	9.00	8.21	8.21	5,141
11 Oct 12	9.10300 +0.49	9.10	8.48	8.70	20,482
10 Oct 12	8.61000 -0.19	8.61	8.61	8.61	103
09 Oct 12	8.80000 -0.40	8.87	8.77	8.87	7,200
08 Oct 12	9.20200 +0.25	9.20	9.15	9.15	300
05 Oct 12	8.95000 -0.15	9.07	8.95	9.07	9,250
04 Oct 12	9.10000 -0.48	9.25	9.10	9.25	1,500
02 Oct 12	9.58000 +0.00	9.58	9.58	9.58	200
01 Oct 12	9.58000 +0.28	9.58	9.25	9.25	257
28 Sep 12	9.30000 +0.00	9.30	9.30	9.30	1,000
27 Sep 12	9.30000 -0.30	9.60	9.30	9.60	730
26 Sep 12	9.60000 +0.00	9.60	9.35	9.60	620
25 Sep 12	9.60000 +0.61	9.60	9.50	9.50	803
24 Sep 12	8.99400 -0.42	9.12	8.99	9.12	300
21 Sep 12	9.41000 +0.41	9.41	9.10	9.20	435
20 Sep 12	9.00000 -0.10	9.00	9.00	9.00	150
18 Sep 12	9.10000 +0.00	9.10	9.10	9.10	500
17 Sep 12	9.10000 -0.20	9.10	9.10	9.10	1,200
14 Sep 12	9.30000 +0.17	9.35	9.15	9.15	2,788
13 Sep 12	9.13100 +0.78	9.13	8.40	8.40	6,550
12 Sep 12	8.35000 +0.16	8.47	8.35	8.47	1,509
11 Sep 12	8.18700 -0.06	8.19	8.10	8.10	300
10 Sep 12	8.24800 -0.40	8.37	8.25	8.35	3,096
07 Sep 12	8.65200 +0.15	8.65	8.60	8.60	1,030
06 Sep 12	8.50000 +0.15	8.50	8.15	8.15	3,000
05 Sep 12	8.35100 +0.05	8.35	8.35	8.35	300
04 Sep 12	8.30000 -0.52	8.30	8.30	8.30	100
31 Aug 12	8.82500 +0.63	8.82	8.82	8.82	44
30 Aug 12	8.20000 -0.40	8.20	8.20	8.20	60
29 Aug 12	8.60000 +0.09	8.82	8.55	8.82	250
28 Aug 12	8.50800 +0.07	8.82	8.50	8.50	200
27 Aug 12	8.44200 +0.07	8.44	8.37	8.37	381
23 Aug 12	8.36800 -0.14	8.37	8.19	8.19	1,351
22 Aug 12	8.50700 +0.01	8.81	8.51	8.81	20
21 Aug 12	8.50000 +0.00	8.50	8.01	8.50	4,608
20 Aug 12	8.49700 +0.00	8.50	8.19	8.20	1,310
17 Aug 12	8.50000 -0.13	8.50	8.32	8.40	1,215
16 Aug 12	8.63000 +0.13	8.70	8.22	8.50	31
15 Aug 12	8.50000 -0.20	8.60	8.30	8.39	1,862
14 Aug 12	8.70000 -0.10	8.82	8.51	8.82	2,907
13 Aug 12	8.80000 +0.20	9.00	8.39	8.90	1,340
10 Aug 12	8.60000 -0.30	8.90	8.35	8.90	4,400
09 Aug 12	8.90000 -0.20	9.10	8.90	9.10	1,105
08 Aug 12	9.10000 +0.00	9.11	9.10	9.10	740
07 Aug 12	9.10000 +0.00	9.30	9.10	9.15	4,516
06 Aug 12	9.10000 +0.00	9.15	8.90	8.95	1,300
03 Aug 12	9.10000 +0.08	9.20	8.90	8.90	4,048
02 Aug 12	9.02000 +0.17	9.02	8.69	8.69	26
01 Aug 12	8.85000 -0.05	9.00	8.85	9.00	2,700
31 Jul 12	8.90000 -0.30	9.20	8.90	9.20	1,550
30 Jul 12	9.19900 +0.00	9.20	9.20	9.20	1,858
27 Jul 12	9.19900 +0.00	9.20	9.19	9.20	2,590
26 Jul 12	9.19900 +0.00	9.20	9.20	9.20	2,156
25 Jul 12	9.20000 +0.01	9.20	9.19	9.20	1,024
24 Jul 12	9.19500 +0.09	9.20	8.90	9.20	1,254
23 Jul 12	9.10000 -0.35	9.25	9.10	9.20	3,109
20 Jul 12	9.45000 -0.02	9.47	9.20	9.47	2,046
19 Jul 12	9.46900 -0.01	9.47	9.47	9.47	1,500
18 Jul 12	9.48000 +0.04	9.48	9.35	9.44	2,720
17 Jul 12	9.43700 -0.03	9.47	9.44	9.46	1,623
16 Jul 12	9.46800 -0.02	9.47	9.47	9.47	1,000
13 Jul 12	9.48800 +0.00	9.49	9.49	9.49	1,000
12 Jul 12	9.49000 +0.11	9.50	9.38	9.38	2,742
11 Jul 12	9.38000 -0.12	9.38	9.10	9.10	1,130
10 Jul 12	9.49800 +0.50	9.50	9.38	9.38	2,020
09 Jul 12	9.00000 -0.58	9.85	9.00	9.85	700
06 Jul 12	9.58000 -0.42	10.15	8.95	10.15	6,828
05 Jul 12	10.00000 -0.35	10.13	10.00	10.13	2,000
04 Jul 12	10.35000 +0.25	10.36	10.35	10.36	1,272
03 Jul 12	10.10000 -0.02	10.10	9.90	9.90	2,550
02 Jul 12	10.12000 -0.03	10.14	9.77	9.90	1,482
29 Jun 12	10.15000 +0.00	10.50	10.10	10.10	4,542
28 Jun 12	10.15000 +0.00	10.15	9.95	10.15	2,300
27 Jun 12	10.14500 +0.09	10.15	10.00	10.07	1,820
26 Jun 12	10.06000 +0.36	10.06	10.05	10.05	1,996
25 Jun 12	9.70100 -0.30	10.40	9.70	9.90	3,676
22 Jun 12	9.99900 -0.11	10.00	10.00	10.00	1,000
21 Jun 12	10.11000 -0.24	10.35	9.83	10.35	4,610
20 Jun 12	10.35000 +0.15	10.35	10.10	10.20	7,751
19 Jun 12	10.20000 -0.30	10.50	10.20	10.50	1,960
18 Jun 12	10.50000 +0.31	10.50	10.15	10.15	1,875
15 Jun 12	10.19000 -0.41	10.60	10.19	10.60	2,321
14 Jun 12	10.60000 -0.28	10.89	10.60	10.89	1,861
13 Jun 12	10.88500 -0.02	10.90	10.89	10.90	1,407
12 Jun 12	10.90500 +0.26	11.00	10.78	11.00	4,633
11 Jun 12	10.65000 +0.15	10.81	10.65	10.81	2,300
08 Jun 12	10.50000 +0.00	10.81	10.50	10.50	344
07 Jun 12	10.50000 -0.02	10.53	10.50	10.53	1,800
06 Jun 12	10.52500 -0.05	10.52	10.52	10.52	1,060
05 Jun 12	10.57000 -0.33	10.90	10.57	10.90	2,263
04 Jun 12	10.90000 -0.80	11.36	10.52	11.36	4,312
01 Jun 12	11.70000 +0.01	11.74	11.68	11.69	6,233
31 May 12	11.69000 +0.07	11.75	11.47	11.75	3,500
30 May 12	11.61500 -0.53	12.15	11.61	12.00	6,381
29 May 12	12.14500 +0.25	12.15	11.85	11.90	4,902
28 May 12	11.90000 +0.00	11.90	11.70	11.70	2,780
25 May 12	11.90000 +1.31	11.90	10.65	10.65	21,880
24 May 12	10.58500 +0.51	10.59	10.00	10.15	23,775
23 May 12	10.08000 +0.00	10.08	10.06	10.06	1,654
22 May 12	10.08000 -0.06	10.10	9.80	9.80	2,660
21 May 12	10.14000 -0.01	10.14	10.14	10.14	1,000
18 May 12	10.15000 -0.09	10.23	9.88	10.23	2,320
17 May 12	10.23500 -0.01	10.23	10.00	10.00	1,032
16 May 12	10.24500 -0.02	10.26	9.91	10.26	1,106
15 May 12	10.26000 +0.26	10.45	10.00	10.45	1,836
14 May 12	10.00000 -0.31	10.50	10.00	10.50	3,220
11 May 12	10.30500 -0.19	10.70	10.31	10.60	4,165
10 May 12	10.50000 +0.00	10.84	10.50	10.84	2,200
09 May 12	10.50000 -0.20	10.70	10.50	10.70	1,390
08 May 12	10.70000 -0.05	10.85	10.50	10.85	4,110
07 May 12	10.75000 +0.00	10.88	10.52	10.88	2,263
04 May 12	10.75000 -0.44	11.00	10.75	11.00	2,000
03 May 12	11.19000 -0.15	11.26	11.19	11.26	962
02 May 12	11.34000 +0.35	11.34	10.65	10.90	10,560
30 Apr 12	10.99500 +0.19	11.00	10.89	10.89	961
27 Apr 12	10.80000 +0.00	10.90	10.51	10.70	2,231
26 Apr 12	10.80000 -0.65	11.08	10.80	11.08	3,795
25 Apr 12	11.45000 +0.94	11.45	10.74	10.74	9,050
24 Apr 12	10.50500 +0.31	10.51	10.10	10.10	4,471
23 Apr 12	10.20000 +0.17	10.20	10.00	10.00	8,007
20 Apr 12	10.03000 -0.22	10.25	10.03	10.25	1,607
19 Apr 12	10.25000 +0.36	10.25	9.89	9.91	10,084
18 Apr 12	9.89000 +0.27	9.89	9.80	9.80	2,170
17 Apr 12	9.62000 +0.32	9.62	9.30	9.30	10,184
16 Apr 12	9.29900 -0.06	9.30	9.06	9.30	1,070
13 Apr 12	9.36000 +0.13	9.36	9.36	9.36	340
12 Apr 12	9.23000 +0.00	9.23	9.23	9.23	717
11 Apr 12	9.23400 +0.48	9.23	8.80	8.80	1,823
10 Apr 12	8.75000 +0.10	8.85	8.70	8.70	711
05 Apr 12	8.65100 +0.03	8.65	8.65	8.65	210
04 Apr 12	8.62000 +0.02	8.62	8.56	8.56	543
03 Apr 12	8.60000 -0.25	8.85	8.60	8.85	1,342
02 Apr 12	8.85000 +0.65	8.85	8.25	8.30	26,161
30 Mar 12	8.20000 -0.02	8.26	8.20	8.25	5,485
29 Mar 12	8.22000 -0.03	8.30	8.22	8.30	2,523
28 Mar 12	8.25000 -0.05	8.40	8.10	8.26	5,121
27 Mar 12	8.29700 +0.05	8.30	8.25	8.25	1,650
26 Mar 12	8.25000 +0.05	8.25	8.25	8.25	5,600
23 Mar 12	8.20000 +0.00	8.20	8.20	8.20	480
22 Mar 12	8.20000 +0.05	8.30	8.20	8.25	10,010
21 Mar 12	8.15000 -0.10	8.25	8.15	8.25	1,874
20 Mar 12	8.25000 +0.25	8.25	8.00	8.00	11,373
19 Mar 12	8.00000 +0.00	8.20	7.94	8.20	2,653
16 Mar 12	8.00000 -0.39	8.39	8.00	8.39	1,271
15 Mar 12	8.38900 +0.19	8.39	8.39	8.39	10
14 Mar 12	8.20000 -0.20	8.20	8.20	8.20	935
13 Mar 12	8.39900 +0.00	8.40	8.30	8.38	1,600
12 Mar 12	8.39600 +0.05	8.40	8.36	8.40	520
09 Mar 12	8.35000 -0.04	8.39	8.35	8.39	1,599
08 Mar 12	8.38900 -0.01	8.39	8.39	8.39	820
07 Mar 12	8.39900 +0.00	8.40	8.39	8.39	400
06 Mar 12	8.40000 +0.25	8.40	8.00	8.00	1,987
05 Mar 12	8.14900 +0.15	8.15	7.95	8.00	1,297
02 Mar 12	7.99800 +0.00	8.00	7.86	8.00	2,280
01 Mar 12	7.99800 +0.20	8.00	7.82	7.82	3,724
29 Feb 12	7.79900 +0.01	7.80	7.51	7.60	2,225
28 Feb 12	7.78800 +0.19	7.79	7.60	7.60	1,697
27 Feb 12	7.60000 -0.15	7.65	7.60	7.65	1,460
24 Feb 12	7.75000 +0.20	7.85	7.60	7.60	5,102
23 Feb 12	7.55100 -0.25	7.75	7.55	7.75	1,500
22 Feb 12	7.80000 -0.09	7.80	7.80	7.80	3,748
21 Feb 12	7.89000 +0.01	7.89	7.85	7.85	304
20 Feb 12	7.88000 -0.01	7.89	7.88	7.89	1,450
17 Feb 12	7.89000 +0.04	7.89	7.86	7.86	1,120
15 Feb 12	7.85000 +0.29	7.85	7.85	7.85	43
14 Feb 12	7.56000 -0.44	7.80	7.56	7.80	75
13 Feb 12	7.99900 +0.00	8.00	8.00	8.00	50
10 Feb 12	7.99900 +0.15	8.00	8.00	8.00	20
09 Feb 12	7.85000 -0.02	7.85	7.85	7.85	300
07 Feb 12	7.87300 -0.20	7.87	7.87	7.87	227
06 Feb 12	8.07000 -0.13	8.07	8.07	8.07	300
03 Feb 12	8.19800 +0.22	8.20	8.20	8.20	100
02 Feb 12	7.97700 +0.08	8.00	7.84	7.84	404
01 Feb 12	7.90000 -0.20	8.24	7.36	8.24	4,024
31 Jan 12	8.10100 +0.11	8.10	7.90	7.90	1,115
30 Jan 12	7.99000 -0.01	8.10	7.99	7.99	1,357
27 Jan 12	7.99900 +0.15	8.24	7.87	8.14	312
26 Jan 12	7.85000 -0.29	7.85	7.85	7.85	150
25 Jan 12	8.14300 -0.08	8.14	8.00	8.00	336
24 Jan 12	8.22600 +0.27	8.23	8.23	8.23	50
23 Jan 12	7.95200 -0.05	8.24	7.95	8.10	1,347
20 Jan 12	8.00200 +0.00	8.24	8.00	8.13	758
19 Jan 12	8.00000 -0.22	8.00	8.00	8.00	75
18 Jan 12	8.21900 +0.22	8.22	8.05	8.05	199
17 Jan 12	7.99500 -0.01	7.99	7.45	7.99	4,480
16 Jan 12	8.00000 +0.55	8.00	7.45	7.45	6,683
13 Jan 12	7.45000 +0.10	7.50	7.35	7.50	386
12 Jan 12	7.35000 +0.00	7.40	7.35	7.35	1,473
10 Jan 12	7.34700 +0.10	7.35	7.05	7.25	3,885
09 Jan 12	7.24900 +0.10	7.25	7.25	7.25	738
06 Jan 12	7.15000 -0.10	7.15	7.00	7.00	1,300
05 Jan 12	7.24900 +0.00	7.25	7.25	7.25	1,000
04 Jan 12	7.24900 +0.05	7.25	7.25	7.25	88
30 Dec 11	7.20000 +0.20	7.20	7.20	7.20	1,268
29 Dec 11	6.99500 -0.11	7.07	6.99	7.07	1,075
28 Dec 11	7.10000 -0.20	7.30	7.10	7.25	2,220
27 Dec 11	7.30000 +0.17	7.40	7.20	7.20	2,258
23 Dec 11	7.12800 +0.13	7.20	7.09	7.09	13,070
22 Dec 11	7.00100 -0.20	7.00	6.95	6.95	1,821
20 Dec 11	7.20000 +0.00	7.20	6.95	6.95	2,093
19 Dec 11	7.20000 -0.10	7.20	6.99	6.99	1,408
13 Dec 11	7.30000 +0.10	7.30	7.30	7.30	20
12 Dec 11	7.20500 -0.14	7.39	7.20	7.20	3,302
07 Dec 11	7.34000 +0.19	7.34	7.15	7.15	2,499
06 Dec 11	7.15000 -0.15	7.34	7.15	7.34	27
05 Dec 11	7.29900 -0.04	7.34	7.30	7.34	76
01 Dec 11	7.34000 +0.13	7.34	7.34	7.34	100
30 Nov 11	7.21000 +0.06	7.21	7.21	7.21	100
29 Nov 11	7.15000 +0.00	7.15	7.15	7.15	797
28 Nov 11	7.15000 +0.00	7.15	7.15	7.15	20
25 Nov 11	7.15000 +0.00	7.15	7.15	7.15	20
24 Nov 11	7.15000 +0.15	7.15	7.15	7.15	163
23 Nov 11	7.00000 -0.05	7.20	7.00	7.05	4,225
22 Nov 11	7.05000 +0.05	7.10	7.00	7.01	11,470
21 Nov 11	7.00000 -0.40	7.22	7.00	7.22	7,104
18 Nov 11	7.40000 -0.15	7.45	7.40	7.45	31,720
16 Nov 11	7.55000 +0.15	7.55	7.55	7.55	10
15 Nov 11	7.40000 +0.00	7.55	7.26	7.55	4,230
14 Nov 11	7.40000 -0.03	7.59	7.40	7.59	2,046
11 Nov 11	7.42500 -0.17	7.75	7.40	7.75	5,534
10 Nov 11	7.60000 +0.05	7.75	7.41	7.45	5,860
09 Nov 11	7.55000 -0.65	7.55	7.55	7.55	45
08 Nov 11	8.19900 +0.00	8.20	8.20	8.20	20
07 Nov 11	8.20000 +0.00	8.20	8.20	8.20	10
03 Nov 11	8.20000 +0.00	8.20	8.20	8.20	25
01 Nov 11	8.19800 +0.00	8.20	7.71	7.71	467
31 Oct 11	8.19900 -0.04	8.24	7.70	8.24	2,937
28 Oct 11	8.23900 +0.00	8.24	8.24	8.24	20
27 Oct 11	8.24000 +0.34	8.24	7.52	8.00	971
26 Oct 11	7.89900 +0.12	8.00	7.26	7.55	3,622
25 Oct 11	7.77800 -0.22	8.00	7.50	7.71	16,497
24 Oct 11	8.00000 +0.00	8.00	7.71	7.80	125
21 Oct 11	8.00000 +0.00	8.00	7.71	7.71	320
20 Oct 11	8.00000 +0.00	8.00	7.93	7.93	56
19 Oct 11	8.00000 +0.00	8.00	7.45	7.45	2,339
18 Oct 11	8.00000 +0.00	8.00	7.65	7.70	765
17 Oct 11	8.00000 +0.00	8.00	7.65	8.00	909
14 Oct 11	7.99900 +0.00	8.00	7.80	7.80	1,225
13 Oct 11	8.00000 +0.00	8.00	8.00	8.00	20
12 Oct 11	8.00000 +0.10	8.14	7.85	7.90	5,190
11 Oct 11	7.90000 +0.00	7.90	7.62	7.90	123
10 Oct 11	7.90000 +0.15	7.90	7.59	7.75	1,785
07 Oct 11	7.75000 -0.15	7.89	7.75	7.89	3,001
06 Oct 11	7.90000 +0.00	7.90	7.61	7.61	210
05 Oct 11	7.90000 +0.05	8.00	7.80	7.80	7,594
04 Oct 11	7.85000 -0.39	7.85	7.80	7.80	1,305
03 Oct 11	8.24000 +0.39	8.24	7.75	8.24	320
30 Sep 11	7.85000 -0.34	7.85	7.80	7.80	746
29 Sep 11	8.18900 +0.10	8.24	8.19	8.24	31
28 Sep 11	8.09000 -0.15	8.09	8.09	8.09	2
27 Sep 11	8.24000 +0.22	8.24	8.24	8.24	10
26 Sep 11	8.02400 +0.21	8.24	8.02	8.24	43
23 Sep 11	7.81000 -0.37	8.10	7.76	8.10	1,330
21 Sep 11	8.18000 -0.01	8.18	8.00	8.00	44
20 Sep 11	8.19000 -0.06	8.19	8.19	8.19	9
19 Sep 11	8.25000 +0.28	8.25	8.25	8.25	20
16 Sep 11	7.96800 -0.16	7.99	7.90	7.99	3,030
15 Sep 11	8.12800 -0.17	8.25	8.13	8.23	465
14 Sep 11	8.30000 +0.05	8.30	8.30	8.30	20
13 Sep 11	8.24800 +0.00	8.25	8.25	8.25	22
09 Sep 11	8.24900 +0.10	8.25	8.15	8.15	170
08 Sep 11	8.14800 +0.00	8.15	8.00	8.00	228
07 Sep 11	8.15000 -0.10	8.25	8.15	8.20	15
06 Sep 11	8.25000 -0.25	8.25	8.15	8.15	424
05 Sep 11	8.50000 +0.36	8.50	8.50	8.50	35
01 Sep 11	8.14200 -0.11	8.14	8.14	8.14	729
31 Aug 11	8.25000 +0.00	8.25	7.89	7.89	111
30 Aug 11	8.24900 -0.25	8.25	8.25	8.25	45
26 Aug 11	8.50000 +0.00	8.50	8.50	8.50	5
25 Aug 11	8.50000 +0.00	8.50	8.10	8.10	341
24 Aug 11	8.50000 +0.00	8.50	8.50	8.50	10
23 Aug 11	8.50000 +0.00	8.50	8.05	8.05	46
22 Aug 11	8.50000 +0.38	8.50	8.50	8.50	10
19 Aug 11	8.12000 -0.38	8.12	8.12	8.12	300
18 Aug 11	8.50000 +0.00	8.50	8.50	8.50	5
17 Aug 11	8.50000 +0.20	8.50	8.25	8.25	146
16 Aug 11	8.30000 +0.30	8.30	8.10	8.10	127
15 Aug 11	8.00000 +0.50	8.00	7.15	7.15	210
12 Aug 11	7.50000 -0.50	7.50	7.37	7.37	931
11 Aug 11	7.99900 +0.00	8.30	7.80	8.30	1,279
10 Aug 11	8.00000 -0.45	8.40	8.00	8.40	1,331
09 Aug 11	8.45000 -0.87	8.54	8.00	8.54	1,215
08 Aug 11	9.32000 +0.32	9.32	9.00	9.00	65
05 Aug 11	9.00000 +0.15	9.00	9.00	9.00	5
04 Aug 11	8.84800 -0.04	9.04	8.74	9.04	520
03 Aug 11	8.88300 -0.02	8.88	8.71	8.88	3,370
02 Aug 11	8.90800 +0.11	8.91	8.87	8.87	175
01 Aug 11	8.80000 +0.08	8.80	8.72	8.72	2,821
29 Jul 11	8.72000 -0.11	8.82	8.70	8.79	10,747
28 Jul 11	8.83000 -0.17	8.92	8.72	8.90	3,415
27 Jul 11	9.00000 +0.06	9.00	8.72	8.72	5,775
26 Jul 11	8.94200 -0.13	8.99	8.73	8.73	46
22 Jul 11	9.06800 -0.01	9.08	8.75	9.08	1,775
20 Jul 11	9.07700 +0.10	9.08	9.00	9.00	844
19 Jul 11	8.97900 +0.00	8.98	8.71	8.98	106
18 Jul 11	8.98000 +0.00	8.98	8.71	8.71	880
15 Jul 11	8.98000 +0.00	8.98	8.98	8.98	20
14 Jul 11	8.98000 -0.02	8.98	8.98	8.98	50
12 Jul 11	8.99900 -0.10	9.00	8.70	8.70	1,052
11 Jul 11	9.10000 +0.01	9.10	8.73	8.73	210
08 Jul 11	9.08700 -0.01	9.10	8.76	9.10	2,820
07 Jul 11	9.09900 +0.11	9.11	8.95	8.95	610
06 Jul 11	8.98900 +0.09	8.99	8.99	8.99	10
05 Jul 11	8.90000 -0.20	9.15	8.90	9.15	1,849
04 Jul 11	9.09900 +0.05	9.15	9.00	9.12	660
01 Jul 11	9.05000 -0.07	9.12	9.05	9.12	700
30 Jun 11	9.11900 +0.00	9.12	9.00	9.00	1,130
29 Jun 11	9.11900 -0.06	9.12	8.99	8.99	509
28 Jun 11	9.17600 +0.03	9.20	8.99	9.20	2,189
27 Jun 11	9.14800 -0.02	9.15	9.15	9.15	19
24 Jun 11	9.17000 +0.15	9.19	9.05	9.05	4,696
23 Jun 11	9.02000 +0.00	9.02	8.90	8.90	110
22 Jun 11	9.02000 -0.08	9.02	8.40	9.02	4,929
21 Jun 11	9.10000 -0.25	9.10	8.70	8.81	1,684
20 Jun 11	9.35000 +0.11	9.35	9.00	9.00	1,020
17 Jun 11	9.23600 +0.12	9.60	8.00	9.60	15,713
16 Jun 11	9.12000 -1.81	10.94	9.00	10.56	264,178
15 Jun 11	10.93000 -0.01	10.93	10.55	10.55	169
14 Jun 11	10.93500 -0.04	10.98	10.60	10.98	1,031
13 Jun 11	10.97500 -0.02	11.00	10.60	10.66	155
10 Jun 11	11.00000 -0.06	11.00	11.00	11.00	31
09 Jun 11	11.05500 +0.13	11.06	10.66	10.72	840
08 Jun 11	10.93000 -0.01	10.93	10.56	10.56	489
07 Jun 11	10.93500 +0.04	10.94	10.54	10.63	1,620
06 Jun 11	10.90000 +0.30	10.90	10.80	10.80	280
03 Jun 11	10.60000 -0.11	10.80	10.60	10.80	1,049
01 Jun 11	10.71000 -0.52	11.24	10.71	11.24	541
31 May 11	11.22500 +0.23	11.23	11.22	11.22	201
30 May 11	11.00000 -0.48	11.48	10.60	11.48	2,560
27 May 11	11.48500 +0.30	11.48	11.19	11.19	230
25 May 11	11.19000 +0.34	11.19	11.19	11.19	15
24 May 11	10.85500 -0.34	10.85	10.85	10.85	232
23 May 11	11.19000 +0.15	11.33	10.93	10.93	390
20 May 11	11.04000 -0.43	11.40	11.04	11.06	550
19 May 11	11.47000 -0.01	11.47	11.07	11.07	238
18 May 11	11.48500 +0.00	11.48	11.07	11.07	311
17 May 11	11.48500 +0.26	11.48	11.00	11.00	44,163
16 May 11	11.23000 -0.25	11.47	11.07	11.07	1,093
13 May 11	11.48000 +0.03	11.48	11.14	11.48	1,400
12 May 11	11.45000 -0.04	11.49	11.45	11.49	10,060
11 May 11	11.49000 +0.38	11.55	11.20	11.20	82,319
10 May 11	11.11000 +0.01	11.11	11.11	11.11	120
09 May 11	11.10500 +0.60	11.10	10.68	10.73	4,231
06 May 11	10.50000 -0.30	10.77	10.50	10.77	510
05 May 11	10.80000 +0.06	10.80	10.80	10.80	1,398
04 May 11	10.74500 -0.54	11.08	9.35	11.08	8,670
03 May 11	11.28500 -0.07	11.30	11.10	11.22	1,020
02 May 11	11.35000 +0.05	11.40	11.07	11.30	1,172
29 Apr 11	11.30000 +0.03	11.48	11.14	11.48	1,408
28 Apr 11	11.27000 +0.01	11.50	11.27	11.50	1,113
27 Apr 11	11.26000 -0.18	11.49	11.26	11.26	1,056
26 Apr 11	11.44500 +0.04	11.50	11.44	11.50	670
21 Apr 11	11.40500 +0.05	11.43	11.39	11.40	2,616
20 Apr 11	11.35000 +0.35	11.50	11.20	11.41	4,727
19 Apr 11	11.00000 -0.44	11.56	11.00	11.15	3,678
18 Apr 11	11.44500 -0.20	11.44	11.21	11.21	35
15 Apr 11	11.65000 +0.63	11.65	11.44	11.44	100
14 Apr 11	11.02000 +0.02	11.03	11.02	11.02	1,950
13 Apr 11	11.00000 +0.61	11.22	10.40	10.40	9,610
12 Apr 11	10.39000 +0.19	10.39	10.20	10.20	832
11 Apr 11	10.20000 -0.10	10.39	10.11	10.15	244
08 Apr 11	10.30000 +0.07	10.40	10.30	10.40	118
07 Apr 11	10.23000 +0.02	10.23	10.15	10.21	437
06 Apr 11	10.21000 -0.01	10.23	10.21	10.23	453
05 Apr 11	10.22000 +0.42	10.47	10.21	10.35	2,842
04 Apr 11	9.80000 -0.10	9.80	9.80	9.80	29
01 Apr 11	9.90000 -0.10	10.01	9.90	10.01	4,527
31 Mar 11	10.00000 +0.00	10.05	10.00	10.05	2,500
30 Mar 11	10.00000 +0.00	10.00	9.75	9.75	7,700
29 Mar 11	10.00000 -0.08	10.27	9.75	10.27	15,171
28 Mar 11	10.08000 +0.00	10.25	10.06	10.20	961
25 Mar 11	10.08000 +0.33	10.08	9.75	9.85	3,216
24 Mar 11	9.75000 -0.17	9.75	9.75	9.75	200
23 Mar 11	9.92000 +0.19	9.92	9.81	9.81	2,051
22 Mar 11	9.73100 -0.27	9.73	9.72	9.72	350
21 Mar 11	10.00000 -0.07	10.00	9.15	9.70	1,681
18 Mar 11	10.07000 +0.37	10.10	10.07	10.10	308
17 Mar 11	9.70000 -0.50	10.10	9.70	10.00	2,150
16 Mar 11	10.20000 -0.05	10.20	10.03	10.03	279
15 Mar 11	10.25000 -1.25	10.94	9.45	10.50	2,956
14 Mar 11	11.50000 +0.00	11.50	10.85	11.00	2,190
11 Mar 11	11.50000 +0.00	11.50	11.08	11.08	60
10 Mar 11	11.50000 +0.40	11.50	11.50	11.50	15
09 Mar 11	11.10500 -0.20	11.10	11.10	11.10	500
08 Mar 11	11.30000 +0.06	11.30	11.30	11.30	200
07 Mar 11	11.24000 -0.59	11.83	11.24	11.70	1,625
04 Mar 11	11.83000 -0.12	11.83	11.50	11.70	1,210
03 Mar 11	11.95000 +0.05	11.95	11.95	11.95	54
02 Mar 11	11.90000 +0.00	11.95	11.90	11.95	638
01 Mar 11	11.90000 +0.37	11.95	11.51	11.51	4,460
28 Feb 11	11.53000 -0.31	11.88	11.53	11.88	715
25 Feb 11	11.83500 +0.32	11.84	11.84	11.84	600
24 Feb 11	11.51500 -0.09	11.86	11.52	11.86	46
23 Feb 11	11.60000 -0.28	11.88	11.53	11.88	1,139
22 Feb 11	11.88500 -0.01	11.89	11.89	11.89	15
21 Feb 11	11.89000 +0.00	11.89	11.65	11.65	681
18 Feb 11	11.89000 +0.00	11.89	11.65	11.65	228
17 Feb 11	11.89000 +0.00	11.89	11.75	11.89	873
16 Feb 11	11.89000 +0.11	11.89	11.60	11.81	4,288
15 Feb 11	11.78500 +0.10	11.81	11.60	11.69	538
14 Feb 11	11.69000 +0.08	11.69	11.69	11.69	198
11 Feb 11	11.61000 +0.10	11.69	11.40	11.69	2,134
10 Feb 11	11.51000 +0.02	11.70	11.49	11.49	689
09 Feb 11	11.49500 +0.19	11.49	11.49	11.49	25
08 Feb 11	11.30000 +0.16	11.49	11.30	11.30	1,571
07 Feb 11	11.13500 -0.16	11.30	11.14	11.30	291
04 Feb 11	11.30000 +0.08	11.47	11.30	11.47	210
03 Feb 11	11.22000 -0.20	11.49	11.15	11.42	963
02 Feb 11	11.42000 -0.37	11.50	11.11	11.50	3,675
01 Feb 11	11.79000 +0.19	11.79	11.50	11.50	2,361
31 Jan 11	11.60000 -0.09	11.79	11.40	11.79	2,834
28 Jan 11	11.69500 +1.34	11.78	10.90	11.00	2,584
27 Jan 11	10.35000 +0.03	11.00	10.35	10.68	3,163
26 Jan 11	10.32000 -0.87	11.19	10.32	11.19	1,162
25 Jan 11	11.18500 -0.57	11.75	11.19	11.75	4,769
24 Jan 11	11.75500 +0.01	11.76	11.76	11.76	34
21 Jan 11	11.75000 -0.13	11.86	11.75	11.86	1,114
20 Jan 11	11.88000 +0.13	11.88	11.80	11.88	1,111
19 Jan 11	11.75500 +0.00	11.76	11.75	11.75	1,005
18 Jan 11	11.75500 +0.28	11.80	11.61	11.61	1,354
17 Jan 11	11.48000 +0.34	11.48	11.32	11.32	1,776
14 Jan 11	11.13500 +0.59	11.14	10.75	10.75	6,275
13 Jan 11	10.55000 +0.11	10.55	10.55	10.55	50
12 Jan 11	10.44000 +0.05	10.44	10.03	10.03	3,103
11 Jan 11	10.39000 +0.31	10.39	10.35	10.35	100
10 Jan 11	10.08000 -0.22	10.35	10.08	10.35	1,260
07 Jan 11	10.30000 +0.30	10.44	10.21	10.21	15,311
06 Jan 11	10.00000 +0.32	10.00	9.68	9.68	1,718
05 Jan 11	9.68000 +0.13	9.68	9.68	9.68	50
04 Jan 11	9.55000 +0.15	9.55	9.34	9.43	3,125
03 Jan 11	9.39900 -0.01	9.40	9.00	9.40	3,715
30 Dec 10	9.41200 -0.08	9.50	9.15	9.50	1,980
29 Dec 10	9.49400 +0.03	9.49	9.46	9.46	2,447
28 Dec 10	9.46500 +0.22	9.47	9.25	9.25	1,700
27 Dec 10	9.25000 -0.25	9.25	9.25	9.25	72
23 Dec 10	9.50200 +0.40	9.50	9.27	9.30	1,586
22 Dec 10	9.10000 -0.15	9.10	9.10	9.10	120
21 Dec 10	9.25400 +0.05	9.30	9.25	9.30	973
20 Dec 10	9.20100 +0.16	9.29	9.00	9.05	3,677
17 Dec 10	9.04000 +0.01	9.12	8.80	8.80	5,001
16 Dec 10	9.02900 +0.00	9.03	9.00	9.00	480
15 Dec 10	9.02900 +0.11	9.03	8.77	9.00	460
14 Dec 10	8.92200 +0.02	8.92	8.71	8.73	452
13 Dec 10	8.89900 +0.00	8.90	8.71	8.90	545
10 Dec 10	8.89900 -0.07	9.00	8.70	9.00	1,324
09 Dec 10	8.97400 -0.03	8.97	8.97	8.97	750
08 Dec 10	9.00000 +0.10	9.00	9.00	9.00	100
07 Dec 10	8.90100 +0.10	8.90	8.80	8.80	1,312
06 Dec 10	8.80000 +0.10	8.80	8.41	8.70	1,974
03 Dec 10	8.70000 +0.05	8.70	8.70	8.70	1,700
02 Dec 10	8.65200 +0.34	8.69	8.27	8.27	2,534
01 Dec 10	8.31100 +0.22	8.31	8.01	8.05	5,365
30 Nov 10	8.08800 -0.03	8.20	7.87	7.90	6,758
29 Nov 10	8.11800 -0.29	8.30	8.02	8.30	5,964
26 Nov 10	8.40900 -0.74	8.88	8.00	8.88	10,181
25 Nov 10	9.15400 +0.02	9.15	8.89	9.13	1,284
24 Nov 10	9.13000 +0.13	9.13	8.80	8.80	1,177
23 Nov 10	9.00000 -0.29	9.04	8.80	9.00	2,613
22 Nov 10	9.28900 -0.04	9.42	9.10	9.29	2,057
19 Nov 10	9.33000 +0.13	9.33	8.84	9.20	1,670
18 Nov 10	9.20000 -0.31	9.40	8.80	9.40	3,872
17 Nov 10	9.50600 +0.08	9.51	9.35	9.35	113
16 Nov 10	9.43000 +0.08	9.43	9.35	9.35	618
15 Nov 10	9.35000 -0.16	9.50	9.35	9.50	123
12 Nov 10	9.50600 +0.01	9.51	9.35	9.45	1,085
11 Nov 10	9.49900 +0.00	9.50	9.30	9.30	300
10 Nov 10	9.50000 -0.17	9.69	9.42	9.69	1,002
09 Nov 10	9.67000 -0.18	9.75	9.58	9.72	3,950
08 Nov 10	9.85000 +0.00	9.85	9.85	9.85	100
05 Nov 10	9.84800 +0.10	9.90	9.58	9.90	1,126
04 Nov 10	9.75000 +0.35	9.80	9.50	9.50	3,926
03 Nov 10	9.40000 +0.00	9.50	9.30	9.40	1,225
02 Nov 10	9.40000 +0.00	9.40	9.40	9.40	120
01 Nov 10	9.40000 +0.15	9.40	9.25	9.25	636
29 Oct 10	9.25000 -0.15	9.40	9.20	9.25	2,770
28 Oct 10	9.40000 +0.00	9.40	9.40	9.40	100
27 Oct 10	9.40000 -0.10	9.50	9.24	9.50	1,966
26 Oct 10	9.50000 +0.00	9.50	9.19	9.50	320
25 Oct 10	9.50000 +0.03	9.50	9.47	9.47	447
22 Oct 10	9.47100 +0.17	9.60	9.20	9.60	4,166
21 Oct 10	9.30000 -0.10	9.55	9.30	9.55	1,901
20 Oct 10	9.40000 -0.29	9.65	9.40	9.60	3,890
19 Oct 10	9.68900 -0.01	9.69	9.40	9.69	481
18 Oct 10	9.70000 +0.34	9.71	9.70	9.71	1,880
15 Oct 10	9.36000 -0.19	9.60	9.36	9.55	2,200
14 Oct 10	9.55000 +0.05	9.55	9.40	9.50	2,859
13 Oct 10	9.49900 +0.14	9.50	9.48	9.48	1,694
12 Oct 10	9.35700 +0.00	9.36	8.76	9.06	6,076
11 Oct 10	9.35500 +0.00	9.35	9.35	9.35	1,264
08 Oct 10	9.35000 -0.09	9.50	9.19	9.50	2,971
07 Oct 10	9.44000 +0.29	9.45	9.35	9.40	8,954
06 Oct 10	9.15000 -0.15	9.35	9.15	9.30	5,289
05 Oct 10	9.29900 +0.05	9.30	9.00	9.00	2,725
04 Oct 10	9.25000 -0.05	9.30	9.06	9.30	3,110
01 Oct 10	9.30000 -0.15	9.60	9.18	9.55	7,433
30 Sep 10	9.45000 +0.10	9.45	9.30	9.45	838
29 Sep 10	9.35000 -0.30	9.60	9.35	9.60	2,250
28 Sep 10	9.65000 -0.25	9.99	9.60	9.90	5,953
27 Sep 10	9.90000 +0.30	9.90	9.55	9.65	4,165
24 Sep 10	9.60000 +1.00	9.99	8.77	8.77	13,065
23 Sep 10	8.60000 +0.12	8.65	8.30	8.30	1,560
22 Sep 10	8.48000 +0.37	8.50	8.10	8.19	5,700
21 Sep 10	8.11000 +0.42	8.25	7.69	7.69	10,758
20 Sep 10	7.69000 +0.00	7.69	7.69	7.69	100
17 Sep 10	7.69000 -0.01	7.70	7.33	7.33	3,351
16 Sep 10	7.70000 +0.20	7.70	7.70	7.70	1,293
15 Sep 10	7.50000 +0.10	7.50	7.00	7.10	7,940
14 Sep 10	7.40000 +0.05	7.79	7.10	7.35	18,645
13 Sep 10	7.35000 +0.00	7.35	7.11	7.11	1,008
10 Sep 10	7.35000 +0.85	7.35	6.70	6.70	4,262
09 Sep 10	6.50000 -0.30	6.50	6.50	6.50	1,800
06 Sep 10	6.80000 +0.35	6.80	6.50	6.50	176
03 Sep 10	6.45000 -0.06	6.45	6.45	6.45	100
01 Sep 10	6.51000 +0.00	6.51	6.51	6.51	250
31 Aug 10	6.50900 -0.09	6.55	6.33	6.55	1,237
30 Aug 10	6.59900 -0.05	6.60	6.60	6.60	24
25 Aug 10	6.65000 +0.09	6.65	6.57	6.57	105
24 Aug 10	6.56000 -0.43	6.56	6.36	6.36	9
16 Aug 10	6.99500 -0.01	7.35	6.45	6.45	2,667
13 Aug 10	7.00000 -0.09	7.00	6.72	6.72	1,651
11 Aug 10	7.09000 +0.14	7.09	7.09	7.09	16
09 Aug 10	6.95000 +0.05	6.95	6.95	6.95	54
04 Aug 10	6.90000 -0.20	6.99	6.90	6.90	74
29 Jul 10	7.10000 +0.00	7.10	7.10	7.10	55
23 Jul 10	7.10000 +0.22	7.10	7.10	7.10	400
20 Jul 10	6.88000 -0.35	6.88	6.88	6.88	1,000
16 Jul 10	7.23000 +0.23	7.23	7.23	7.23	1,897
14 Jul 10	7.00000 +0.20	7.00	7.00	7.00	29
09 Jul 10	6.80000 +0.14	6.80	6.55	6.55	101
08 Jul 10	6.66000 +0.17	6.66	6.66	6.66	40
07 Jul 10	6.49000 +0.30	6.49	6.45	6.45	201
06 Jul 10	6.19000 +0.18	6.49	5.94	5.95	139
30 Jun 10	6.01000 -0.09	6.01	6.01	6.01	2,400
28 Jun 10	6.10000 -0.34	6.10	6.10	6.10	100
25 Jun 10	6.44000 -0.36	6.70	6.44	6.70	1,000
23 Jun 10	6.79900 +0.10	6.80	6.80	6.80	34
22 Jun 10	6.70000 +0.20	6.70	6.70	6.70	612
21 Jun 10	6.50000 -0.18	6.80	6.50	6.54	97
18 Jun 10	6.68000 +0.28	6.68	6.62	6.66	2,103
15 Jun 10	6.40000 +0.16	6.40	6.40	6.40	250
14 Jun 10	6.23500 -0.32	6.24	5.85	6.24	562
09 Jun 10	6.55000 +0.05	6.55	6.55	6.55	34
08 Jun 10	6.50000 -0.05	6.50	6.50	6.50	250
04 Jun 10	6.55000 +0.47	6.55	5.97	5.97	250
02 Jun 10	6.08000 -0.14	6.08	5.97	5.97	50
01 Jun 10	6.22000 +0.00	6.22	6.22	6.22	1,650
31 May 10	6.22000 -0.39	6.61	6.22	6.61	100
28 May 10	6.61000 +0.01	6.61	6.61	6.61	191
27 May 10	6.60000 +0.23	7.13	6.60	7.13	1,375
21 May 10	6.37000 -0.24	6.37	6.37	6.37	450
20 May 10	6.61000 +0.11	6.69	6.61	6.69	1,050
13 May 10	6.50000 +0.04	6.50	6.50	6.50	1
12 May 10	6.46000 +0.16	6.46	6.15	6.15	1,001
11 May 10	6.30000 -0.20	6.30	6.30	6.30	1,500
10 May 10	6.50000 +0.00	6.50	6.50	6.50	1,020
07 May 10	6.50000 -0.50	6.56	6.40	6.56	6,610
06 May 10	7.00000 +0.00	7.00	7.00	7.00	77
05 May 10	7.00000 -0.30	7.00	6.66	7.00	1,550
30 Apr 10	7.29900 -0.08	7.30	7.30	7.30	25
27 Apr 10	7.38000 +0.00	7.38	7.38	7.38	1,500
26 Apr 10	7.38000 +0.37	7.38	7.00	7.01	90
23 Apr 10	7.01000 -0.34	7.01	7.01	7.01	190
21 Apr 10	7.35000 +0.05	7.35	7.31	7.31	390
20 Apr 10	7.30000 +0.17	7.30	7.30	7.30	49
19 Apr 10	7.13000 -0.07	7.13	7.04	7.04	300
16 Apr 10	7.20000 -0.55	7.70	7.18	7.70	8,236
15 Apr 10	7.75000 -0.16	7.75	7.75	7.75	100
14 Apr 10	7.91000 -0.09	8.00	7.90	8.00	300
01 Apr 10	8.00000 -0.12	8.00	7.85	7.85	672
30 Mar 10	8.12000 +0.12	8.20	7.86	7.86	401
25 Mar 10	8.00000 -0.20	8.00	7.79	7.79	53
23 Mar 10	8.20000 +0.43	8.20	7.80	7.80	1,252
22 Mar 10	7.77000 +0.09	7.77	7.77	7.77	1,200
19 Mar 10	7.68100 -0.52	7.68	7.68	7.68	221
16 Mar 10	8.20000 +0.00	8.40	8.00	8.40	10,200
15 Mar 10	8.20000 -0.40	8.40	8.20	8.40	2,400
12 Mar 10	8.60000 -0.08	9.00	8.60	8.69	2,838
10 Mar 10	8.68000 -0.02	8.68	8.68	8.68	200
05 Mar 10	8.70000 +0.82	8.70	8.00	8.18	1,495
04 Mar 10	7.88000 -0.32	7.88	7.88	7.88	120
03 Mar 10	8.20000 -0.20	8.20	8.00	8.01	2,400
01 Mar 10	8.40000 -0.05	8.40	8.33	8.33	530
22 Feb 10	8.44600 -0.36	8.45	8.35	8.35	100
18 Feb 10	8.81000 -0.03	8.81	8.81	8.81	27
17 Feb 10	8.84000 -0.01	8.84	8.84	8.84	200
16 Feb 10	8.85000 +0.19	9.01	8.50	8.73	7,750
10 Feb 10	8.66000 +0.11	8.66	8.00	8.26	4,540
09 Feb 10	8.55000 -0.25	8.55	8.55	8.55	190
08 Feb 10	8.80000 +0.28	8.80	8.80	8.80	50
04 Feb 10	8.51600 -0.28	8.52	8.52	8.52	1,000
03 Feb 10	8.80000 -0.19	8.80	8.69	8.69	1,666
01 Feb 10	8.99000 +0.00	8.99	8.60	8.60	1,725
29 Jan 10	8.98600 -0.01	8.99	8.70	8.70	22
27 Jan 10	9.00000 +0.31	9.00	8.45	8.45	1,310
25 Jan 10	8.69000 +0.29	8.69	8.69	8.69	120
22 Jan 10	8.40000 +0.00	8.40	8.04	8.04	1,325
20 Jan 10	8.39600 -0.10	8.40	8.11	8.11	120
18 Jan 10	8.50000 -0.08	8.69	8.50	8.69	1,820
13 Jan 10	8.58000 -0.14	8.58	8.19	8.19	4,390
11 Jan 10	8.72000 +0.02	8.72	8.72	8.72	650
08 Jan 10	8.70000 -0.39	9.06	8.70	9.06	1,000
06 Jan 10	9.09000 -0.13	9.09	8.70	8.70	1,410
05 Jan 10	9.22000 +0.62	9.57	9.22	9.57	1,590
04 Jan 10	8.60000 -0.30	8.60	8.60	8.60	500
29 Dec 09	8.90000 +0.30	8.90	8.00	8.30	2,800
28 Dec 09	8.60000 +0.00	8.60	8.60	8.60	250