FUNDMANAGER.co.uk

adesso SE

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	69.60000 +0.80	70.30	68.00	68.90	15,024
19 Oct 26	68.80000 +0.60	70.30	68.00	68.00	13,841
16 Oct 26	68.20000 +0.80	69.60	67.70	67.70	15,639
15 Oct 26	67.40000 +0.60	67.90	64.70	66.40	9,125
14 Oct 26	66.80000 +0.00	68.10	65.60	66.60	15,743
13 Oct 26	66.80000 +3.30	66.80	62.80	62.80	24,370
12 Oct 26	63.50000 -0.60	65.20	63.10	64.90	8,828
09 Oct 26	64.10000 +1.60	64.80	62.40	63.00	14,060
08 Oct 26	62.50000 +0.40	64.30	62.00	62.80	13,902
07 Oct 26	62.10000 +3.60	63.20	58.30	59.20	28,865
06 Oct 26	58.50000 +1.50	59.30	57.30	57.90	6,175
05 Oct 26	57.00000 +0.50	58.20	56.90	57.10	8,943
02 Oct 26	56.50000 -1.00	58.50	56.50	57.40	5,137
01 Oct 26	57.50000 +1.00	59.00	55.00	56.40	10,509
30 Sep 26	56.50000 +1.20	56.90	54.80	55.20	5,376
29 Sep 26	55.30000 +0.40	55.70	54.30	54.30	4,228
28 Sep 26	54.90000 -0.70	55.60	54.70	55.60	6,699
25 Sep 26	55.60000 +1.60	56.30	54.00	54.00	11,221
24 Sep 26	54.00000 -0.60	54.90	53.00	53.80	13,873
23 Sep 26	54.60000 -0.90	56.00	54.30	55.00	6,508
22 Sep 26	55.50000 -0.30	57.40	55.50	55.70	7,272
21 Sep 26	55.80000 +0.90	56.80	54.60	54.60	9,624
18 Sep 26	54.90000 -1.90	57.30	53.40	57.30	100,462
17 Sep 26	56.80000 -1.10	58.30	56.80	58.30	9,489
16 Sep 26	57.90000 -1.00	58.10	57.00	58.00	5,030
15 Sep 26	58.90000 +0.00	58.90	57.70	58.40	5,337
14 Sep 26	58.90000 +0.00	59.70	58.10	58.60	4,076
11 Sep 26	58.90000 +0.80	58.90	57.40	58.10	5,494
10 Sep 26	58.10000 -0.20	58.50	57.60	58.00	4,486
09 Sep 26	58.30000 -1.30	59.00	57.90	59.00	5,268
08 Sep 26	59.60000 -0.80	60.70	59.30	60.70	5,601
07 Sep 26	60.40000 -1.30	61.10	59.80	61.10	6,827
04 Sep 26	61.70000 -0.70	63.40	61.00	63.40	5,870
03 Sep 26	62.40000 +1.10	63.10	61.40	62.00	3,909
02 Sep 26	61.30000 -1.00	61.30	59.40	60.70	10,784
01 Sep 26	62.30000 -1.60	64.00	62.10	63.80	7,656
31 Aug 26	63.90000 +3.50	64.00	61.50	62.30	25,057
28 Aug 26	60.40000 +0.10	61.00	59.50	60.00	4,729
27 Aug 26	60.30000 +2.40	60.30	57.50	57.50	10,928
26 Aug 26	57.90000 -0.30	58.00	56.40	57.50	5,968
25 Aug 26	58.20000 -1.10	59.10	57.40	58.10	6,553
24 Aug 26	59.30000 -0.90	59.90	58.60	59.90	8,540
21 Aug 26	60.20000 -1.40	61.30	60.00	61.30	6,960
20 Aug 26	61.60000 +1.70	61.60	58.70	59.50	7,467
19 Aug 26	59.90000 +0.70	60.10	58.40	60.00	9,269
18 Aug 26	59.20000 +1.30	60.40	57.40	57.80	12,066
17 Aug 26	57.90000 -0.40	58.50	56.70	58.10	17,716
14 Aug 26	58.30000 -1.80	64.00	58.10	62.00	20,063
13 Aug 26	60.10000 +0.90	60.10	58.80	59.40	10,453
12 Aug 26	59.20000 -1.30	61.30	59.00	60.00	10,434
11 Aug 26	60.50000 -1.10	62.90	59.60	62.00	6,557
10 Aug 26	61.60000 -0.90	62.20	60.70	62.20	5,129
07 Aug 26	62.50000 +1.10	62.80	61.20	61.50	8,368
06 Aug 26	61.40000 +1.70	61.40	59.60	59.60	4,146
05 Aug 26	59.70000 -1.30	61.30	59.40	60.70	10,469
04 Aug 26	61.00000 +1.20	61.00	59.00	60.00	6,222
03 Aug 26	59.80000 +1.50	61.00	58.90	59.00	4,876
31 Jul 26	58.30000 +0.20	58.30	56.80	58.00	24,345
30 Jul 26	58.10000 -2.80	60.90	58.10	60.30	7,401
29 Jul 26	60.90000 +1.10	61.80	59.90	59.90	10,861
28 Jul 26	59.80000 +3.30	60.00	55.60	56.30	13,965
27 Jul 26	56.50000 +3.90	56.80	52.80	52.80	10,321
24 Jul 26	52.60000 -0.30	54.50	52.00	53.10	11,494
23 Jul 26	52.90000 -1.70	55.50	52.70	54.50	13,962
22 Jul 26	54.60000 -0.90	55.90	54.30	55.50	9,830
21 Jul 26	55.50000 -0.50	56.60	54.30	56.60	9,382
20 Jul 26	56.00000 +0.30	58.10	56.00	56.30	9,068
17 Jul 26	55.70000 -0.90	57.50	55.70	56.70	15,091
16 Jul 26	56.60000 +3.80	58.00	52.70	52.90	13,912
15 Jul 26	52.80000 +0.70	53.70	51.80	52.20	8,471
14 Jul 26	52.10000 -0.20	52.40	50.50	52.00	9,708
13 Jul 26	52.30000 +1.10	52.50	51.50	52.10	8,615
10 Jul 26	51.20000 -0.70	52.40	50.60	52.40	6,347
09 Jul 26	51.90000 -0.40	52.50	50.60	52.50	7,647
08 Jul 26	52.30000 -0.60	53.00	52.10	53.00	12,495
07 Jul 26	52.90000 -0.20	54.20	52.50	53.80	3,626
06 Jul 26	53.10000 +0.70	53.80	51.80	52.50	7,473
03 Jul 26	52.40000 +0.10	53.20	52.20	52.80	6,857
02 Jul 26	52.30000 -0.60	52.80	51.80	52.50	5,160
01 Jul 26	52.90000 +2.40	53.00	49.50	49.90	12,225
30 Jun 26	50.50000 -1.20	51.50	50.00	51.20	4,953
29 Jun 26	51.70000 +2.45	52.10	49.50	49.50	16,201
26 Jun 26	49.25000 -0.30	49.25	47.05	49.05	22,230
25 Jun 26	49.55000 +0.05	50.00	48.80	49.25	11,816
24 Jun 26	49.50000 -0.90	50.50	48.65	50.50	12,581
23 Jun 26	50.40000 -0.80	51.50	50.30	50.80	8,919
22 Jun 26	51.20000 +0.90	51.50	50.10	50.40	15,326
19 Jun 26	50.30000 -0.50	51.10	50.30	50.50	23,878
18 Jun 26	50.80000 -2.00	52.70	50.10	52.70	16,509
17 Jun 26	52.80000 -0.20	53.50	51.60	53.00	12,042
16 Jun 26	53.00000 -0.80	54.40	52.70	53.30	9,108
15 Jun 26	53.80000 +0.70	55.20	53.50	53.60	11,008
12 Jun 26	53.10000 -0.30	55.00	51.70	54.00	14,288
11 Jun 26	53.40000 -0.40	55.00	52.90	53.60	14,997
10 Jun 26	53.80000 +0.80	54.40	52.60	53.70	23,067
09 Jun 26	53.00000 -3.10	56.40	53.00	56.40	18,459
08 Jun 26	56.10000 +0.30	57.10	54.80	56.00	11,989
05 Jun 26	55.80000 -4.40	60.50	55.80	59.60	14,151
04 Jun 26	60.20000 -0.10	61.20	58.50	58.50	7,809
03 Jun 26	60.30000 -1.40	62.10	60.10	61.70	9,604
02 Jun 26	61.70000 -3.00	66.30	60.80	65.30	18,330
01 Jun 26	64.70000 +4.10	65.30	61.80	61.80	20,540
29 May 26	60.60000 +0.90	61.50	58.90	59.70	128,828
28 May 26	59.70000 +0.70	59.90	58.00	58.90	10,125
27 May 26	59.00000 +0.40	60.00	58.10	58.10	10,959
26 May 26	58.60000 -0.90	59.40	58.20	59.40	10,741
25 May 26	59.50000 +0.10	60.70	59.50	59.90	3,953
22 May 26	59.40000 -0.10	60.70	58.90	60.00	11,264
21 May 26	59.50000 -0.70	61.10	59.50	60.70	17,132
20 May 26	60.20000 +0.60	61.70	58.10	59.60	16,607
19 May 26	59.60000 +2.40	61.50	57.20	57.20	31,158
18 May 26	57.20000 +0.80	58.60	56.00	57.40	25,114
15 May 26	56.40000 +2.90	57.30	53.60	53.60	13,454
14 May 26	53.50000 +0.40	53.50	52.30	53.20	20,427
13 May 26	53.10000 -3.30	56.80	53.00	56.80	24,173
12 May 26	56.40000 -1.60	57.50	55.60	57.50	13,433
11 May 26	58.00000 -0.70	59.30	56.30	59.20	20,633
08 May 26	58.70000 -1.30	61.90	58.10	59.60	17,621
07 May 26	60.00000 +0.90	60.20	59.00	59.60	14,946
06 May 26	59.10000 +0.70	62.20	58.00	58.90	11,275
05 May 26	58.40000 +0.20	59.20	57.80	59.00	14,446
04 May 26	58.20000 -0.10	59.60	57.50	59.60	11,156
30 Apr 26	58.30000 -0.20	58.90	57.30	58.00	12,167
29 Apr 26	58.50000 +0.30	59.50	57.70	58.50	8,974
28 Apr 26	58.20000 -0.80	59.00	57.80	59.00	13,216
27 Apr 26	59.00000 -0.20	59.60	58.80	59.20	5,754
24 Apr 26	59.20000 +0.30	59.60	58.40	59.40	11,543
23 Apr 26	58.90000 -3.00	61.60	58.30	61.00	11,882
22 Apr 26	61.90000 +0.60	63.70	61.00	62.00	35,717
21 Apr 26	61.30000 +1.20	61.70	59.40	60.30	7,182
20 Apr 26	60.10000 -1.80	61.00	59.60	60.80	7,797
17 Apr 26	61.90000 +0.90	62.90	60.70	60.70	14,644
16 Apr 26	61.00000 +0.90	61.60	59.90	60.70	15,508
15 Apr 26	60.10000 +1.30	60.40	58.60	59.40	17,237
14 Apr 26	58.80000 +2.10	59.90	57.30	57.50	14,452
13 Apr 26	56.70000 +0.60	56.70	55.30	55.70	7,139
10 Apr 26	56.10000 +0.60	57.00	55.40	55.60	11,093
09 Apr 26	55.50000 -2.60	57.60	55.10	57.60	19,761
08 Apr 26	58.10000 +2.60	60.00	57.90	58.40	21,413
07 Apr 26	55.50000 -4.10	59.60	55.40	59.60	28,591
02 Apr 26	59.60000 +0.50	60.00	57.20	57.90	13,660
01 Apr 26	59.10000 +1.30	59.30	56.70	58.90	21,888
31 Mar 26	57.80000 +0.60	61.50	57.00	58.90	24,730
30 Mar 26	57.20000 +1.20	57.60	55.40	55.80	12,772
27 Mar 26	56.00000 -0.40	56.80	55.80	56.20	9,004
26 Mar 26	56.40000 -0.70	57.80	55.10	56.70	16,146
25 Mar 26	57.10000 +0.90	58.00	56.50	56.60	15,031
24 Mar 26	56.20000 -2.50	59.30	55.70	58.60	11,026
23 Mar 26	58.70000 +2.70	63.70	53.40	53.50	21,739
20 Mar 26	56.00000 -1.40	58.10	55.80	57.80	26,506
19 Mar 26	57.40000 -2.00	58.60	57.10	58.60	19,369
18 Mar 26	59.40000 -1.30	60.80	59.40	60.40	10,711
17 Mar 26	60.70000 +0.10	60.90	58.30	60.30	16,244
16 Mar 26	60.60000 -1.20	62.40	60.00	62.40	9,146
13 Mar 26	61.80000 -1.40	63.20	61.20	63.00	10,253
12 Mar 26	63.20000 -0.40	64.40	62.00	63.20	12,629
11 Mar 26	63.60000 +0.40	65.00	61.80	63.00	17,107
10 Mar 26	63.20000 -1.10	65.80	63.20	65.00	10,944
09 Mar 26	64.30000 -1.80	65.30	63.60	65.30	9,708
06 Mar 26	66.10000 +0.10	68.40	65.80	66.10	16,572
05 Mar 26	66.00000 +2.60	66.90	62.80	63.30	18,180
04 Mar 26	63.40000 +2.20	63.50	60.90	61.50	21,440
03 Mar 26	61.20000 -0.50	62.60	60.60	62.60	8,444
02 Mar 26	61.70000 -0.70	64.00	61.00	61.10	16,142
27 Feb 26	62.40000 -1.90	63.70	60.30	63.70	31,111
26 Feb 26	64.30000 +7.00	69.70	61.30	67.10	89,677
25 Feb 26	57.30000 -0.20	57.50	56.50	57.30	13,779
24 Feb 26	57.50000 -3.50	60.80	57.50	60.50	15,620
23 Feb 26	61.00000 -0.80	62.70	60.30	61.80	14,564
20 Feb 26	61.80000 -1.50	63.60	61.60	63.60	13,386
19 Feb 26	63.30000 +0.00	63.90	62.40	63.20	9,842
18 Feb 26	63.30000 +1.00	63.40	61.50	62.80	11,191
17 Feb 26	62.30000 +1.10	62.50	60.80	61.00	11,475
16 Feb 26	61.20000 -2.40	64.10	61.10	64.10	10,301
13 Feb 26	63.60000 +0.80	64.30	62.30	62.30	12,647
12 Feb 26	62.80000 -2.70	64.40	62.00	63.60	27,226
11 Feb 26	65.50000 -5.50	70.40	65.50	70.40	14,274
10 Feb 26	71.00000 +0.40	71.50	70.40	71.00	7,189
09 Feb 26	70.60000 -1.40	72.80	70.50	72.00	12,107
06 Feb 26	72.00000 +0.10	72.30	69.10	71.20	11,586
05 Feb 26	71.90000 -1.10	73.40	71.00	73.30	10,452
04 Feb 26	73.00000 -3.00	75.50	71.90	75.50	24,515
03 Feb 26	76.00000 -3.50	80.20	76.00	80.20	24,635
02 Feb 26	79.50000 -1.80	81.00	79.20	81.00	12,818
30 Jan 26	81.30000 +0.60	82.30	81.00	82.30	4,148
29 Jan 26	80.70000 -4.00	84.70	80.50	84.70	38,721
28 Jan 26	84.70000 +0.60	85.00	83.70	84.50	6,531
27 Jan 26	84.10000 -0.70	85.40	83.30	84.60	4,395
26 Jan 26	84.80000 +0.40	84.80	83.30	84.60	8,331
23 Jan 26	84.40000 -1.50	85.90	83.50	85.90	6,953
22 Jan 26	85.90000 +2.90	85.90	83.00	83.30	19,607
21 Jan 26	83.00000 -1.50	84.60	80.30	84.50	32,723
20 Jan 26	84.50000 -3.10	87.20	83.20	87.20	24,071
19 Jan 26	87.60000 -1.40	88.10	86.30	87.90	10,645
16 Jan 26	89.00000 -1.30	90.30	88.80	90.20	6,748
15 Jan 26	90.30000 -0.40	91.40	89.50	91.40	3,176
14 Jan 26	90.70000 +0.10	91.50	89.60	91.50	8,555
13 Jan 26	90.60000 -0.60	91.60	90.10	90.60	9,388
12 Jan 26	91.20000 -0.20	92.20	90.60	90.70	16,487
09 Jan 26	91.40000 +2.00	91.40	88.80	89.10	15,137
08 Jan 26	89.40000 -0.80	90.10	88.60	90.00	13,641
07 Jan 26	90.20000 +1.10	90.20	88.30	89.20	7,633
06 Jan 26	89.10000 -1.30	89.60	87.40	89.60	5,104
05 Jan 26	90.40000 +2.90	91.00	87.90	89.50	20,789
02 Jan 26	87.50000 -1.20	89.90	87.10	89.60	8,406
30 Dec 25	88.70000 +0.20	89.20	88.40	89.00	4,879
29 Dec 25	88.50000 +0.40	89.10	87.20	88.70	7,930
23 Dec 25	88.10000 +0.20	88.20	86.40	87.50	5,033
22 Dec 25	87.90000 +1.60	87.90	86.10	86.10	15,104
19 Dec 25	86.30000 -0.60	86.80	85.20	86.80	13,760
18 Dec 25	86.90000 +0.00	86.90	86.90	86.90	11,666
17 Dec 25	86.90000 +0.00	86.90	86.90	86.90	7,089
16 Dec 25	86.90000 -1.40	88.00	86.10	87.90	8,228
15 Dec 25	88.30000 +0.00	88.30	88.30	88.30	6,572
12 Dec 25	88.30000 -1.40	90.40	88.30	90.40	6,742
11 Dec 25	89.70000 +0.80	90.30	88.70	89.30	8,921
10 Dec 25	88.90000 +1.70	90.00	85.40	86.70	23,037
09 Dec 25	87.20000 -3.60	91.60	86.90	91.60	15,111
08 Dec 25	90.80000 -1.20	93.50	90.70	92.00	16,067
05 Dec 25	92.00000 +0.00	92.30	90.80	92.00	11,874
04 Dec 25	92.00000 +0.10	93.00	91.30	92.50	13,047
03 Dec 25	91.90000 -0.70	94.00	91.30	91.80	17,363
02 Dec 25	92.60000 -2.70	95.60	92.60	95.40	9,607
01 Dec 25	95.30000 -0.70	96.70	94.60	95.50	12,386
28 Nov 25	96.00000 -1.20	97.50	94.20	96.60	6,982
27 Nov 25	97.20000 +0.90	97.70	95.90	96.40	6,465
26 Nov 25	96.30000 +0.60	96.50	94.40	96.00	3,712
25 Nov 25	95.70000 +1.10	95.70	93.10	94.40	6,023
24 Nov 25	94.60000 +1.60	94.70	92.40	92.40	18,708
21 Nov 25	93.00000 +0.40	93.10	90.90	91.00	15,551
20 Nov 25	92.60000 -0.20	93.80	91.60	93.30	12,645
19 Nov 25	92.80000 +1.10	94.00	90.60	90.60	10,192
18 Nov 25	91.70000 +0.00	93.00	90.30	92.00	9,168
17 Nov 25	91.70000 -2.80	97.00	90.50	95.00	11,770
14 Nov 25	94.50000 -0.40	95.80	91.60	94.20	13,985
13 Nov 25	94.90000 +0.00	94.90	94.90	94.90	26,896
12 Nov 25	94.90000 +1.50	95.50	90.20	93.90	27,221
11 Nov 25	93.40000 +1.80	93.70	91.30	91.30	6,599
10 Nov 25	91.60000 +0.40	94.40	91.40	91.90	5,090
07 Nov 25	91.20000 +0.00	91.20	91.20	91.20	6,904
06 Nov 25	91.20000 -1.20	92.40	90.70	92.40	18,183
05 Nov 25	92.40000 +1.00	93.00	90.40	90.90	6,778
04 Nov 25	91.40000 +0.90	91.80	89.40	90.00	7,596
03 Nov 25	90.50000 -3.20	94.20	90.00	93.50	3,336
31 Oct 25	93.70000 +0.70	95.10	92.30	92.50	12,032
30 Oct 25	93.00000 +0.50	93.90	92.50	93.60	4,104
29 Oct 25	92.50000 -2.30	94.40	90.90	94.10	10,037
28 Oct 25	94.80000 +0.80	97.20	93.30	93.30	4,444
27 Oct 25	94.00000 -1.30	96.10	93.50	95.30	4,151
24 Oct 25	95.30000 -0.30	96.30	94.20	95.90	4,400
23 Oct 25	95.60000 +1.40	95.90	94.30	94.90	3,704
22 Oct 25	94.20000 +0.10	95.90	93.10	94.70	3,816
21 Oct 25	94.10000 +1.80	94.20	90.70	91.50	4,148
20 Oct 25	92.30000 +1.80	92.30	90.10	90.20	4,123
17 Oct 25	90.50000 -4.80	95.20	90.50	95.10	7,475
16 Oct 25	95.30000 -2.20	97.80	95.30	97.80	2,609
15 Oct 25	97.50000 -0.70	100.60	97.50	99.50	3,927
14 Oct 25	98.20000 -0.60	99.20	97.10	98.30	8,115
13 Oct 25	98.80000 +1.40	100.20	97.20	97.50	7,090
10 Oct 25	97.40000 -0.60	98.80	96.60	98.10	10,455
09 Oct 25	98.00000 -0.90	98.40	97.60	98.20	2,982
08 Oct 25	98.90000 +0.00	98.90	98.90	98.90	3,890
07 Oct 25	98.90000 +1.50	101.00	97.50	97.50	9,541
06 Oct 25	97.40000 +0.00	97.40	97.40	97.40	8,560
03 Oct 25	97.40000 -0.60	99.00	96.00	98.70	8,939
02 Oct 25	98.00000 +0.00	99.50	97.80	98.10	6,448
01 Oct 25	98.00000 -0.50	98.80	97.10	97.60	4,299
30 Sep 25	98.50000 +0.00	98.50	98.50	98.50	6,766
29 Sep 25	98.50000 +0.50	98.90	97.60	98.00	4,638
26 Sep 25	98.00000 -2.00	101.20	97.60	100.20	6,689
25 Sep 25	100.00000 -2.40	102.20	99.00	102.20	6,387
24 Sep 25	102.40000 +1.20	103.00	100.60	101.20	7,381
23 Sep 25	101.20000 +1.20	101.60	99.60	99.60	7,095
22 Sep 25	100.00000 +0.00	100.00	100.00	100.00	7,530
19 Sep 25	100.00000 -1.80	102.00	99.20	102.00	13,936
18 Sep 25	101.80000 +1.80	104.20	99.80	99.80	12,300
17 Sep 25	100.00000 +1.40	100.00	97.20	98.20	9,681
16 Sep 25	98.60000 -1.00	100.80	98.20	99.20	9,131
15 Sep 25	99.60000 +2.80	99.70	97.00	97.00	12,150
12 Sep 25	96.80000 +0.40	97.70	95.60	96.30	6,834
11 Sep 25	96.40000 +0.40	97.30	95.20	95.30	15,219
10 Sep 25	96.00000 +3.10	97.50	93.60	93.60	19,904
09 Sep 25	92.90000 +1.40	93.20	90.80	90.80	16,265
08 Sep 25	91.50000 +2.90	91.80	89.10	89.10	12,551
05 Sep 25	88.60000 +0.90	89.40	88.00	88.10	12,298
04 Sep 25	87.70000 +0.90	87.90	86.00	87.00	9,199
03 Sep 25	86.80000 +1.60	87.50	85.00	86.00	13,527
02 Sep 25	85.20000 -2.40	87.50	84.30	87.50	14,495
01 Sep 25	87.60000 +0.60	88.10	85.90	87.50	4,630
29 Aug 25	87.00000 +2.00	92.60	86.80	88.50	26,054
28 Aug 25	85.00000 +2.30	85.20	83.50	83.50	7,750
27 Aug 25	82.70000 +0.00	83.50	81.60	83.50	5,329
26 Aug 25	82.70000 -1.60	85.00	82.70	85.00	8,236
25 Aug 25	84.30000 -0.80	85.30	83.30	85.30	5,134
22 Aug 25	85.10000 +1.60	85.30	82.70	83.90	7,640
21 Aug 25	83.50000 +0.50	84.00	82.40	83.00	7,357
20 Aug 25	83.00000 +1.60	84.90	79.00	81.00	20,030
19 Aug 25	81.40000 -1.00	82.40	79.60	82.40	19,441
18 Aug 25	82.40000 +0.70	85.00	81.00	83.20	10,956
15 Aug 25	81.70000 +8.20	86.80	81.70	85.20	17,676
14 Aug 25	73.50000 +0.00	73.50	73.50	73.50	31,728
13 Aug 25	73.50000 +0.20	74.00	71.80	72.80	11,452
12 Aug 25	73.30000 -4.30	77.90	72.50	77.90	11,491
11 Aug 25	77.60000 -1.50	79.90	77.60	79.90	4,329
08 Aug 25	79.10000 +0.30	79.70	78.40	79.10	2,869
07 Aug 25	78.80000 +0.80	80.00	77.60	77.60	3,619
06 Aug 25	78.00000 -2.30	81.20	78.00	80.80	5,244
05 Aug 25	80.30000 +3.20	80.30	77.60	77.60	7,878
04 Aug 25	77.10000 +0.10	78.20	76.00	76.50	4,829
01 Aug 25	77.00000 -4.10	81.10	77.00	81.10	7,967
31 Jul 25	81.10000 -1.20	82.90	80.30	82.00	12,030
30 Jul 25	82.30000 -0.90	84.00	82.00	83.60	5,505
29 Jul 25	83.20000 -2.70	86.90	83.20	86.40	11,720
28 Jul 25	85.90000 -1.20	88.40	85.70	87.00	9,338
25 Jul 25	87.10000 -0.90	89.30	86.40	89.30	5,644
24 Jul 25	88.00000 +0.10	89.20	87.10	87.50	7,660
23 Jul 25	87.90000 +0.00	87.90	87.90	87.90	6,678
22 Jul 25	87.90000 -3.10	89.00	86.50	89.00	7,746
21 Jul 25	91.00000 +0.00	91.00	91.00	91.00	7,244
18 Jul 25	91.00000 +0.60	92.40	89.80	90.60	11,051
17 Jul 25	90.40000 +2.60	92.10	89.00	89.80	11,932
16 Jul 25	87.80000 +0.00	87.80	87.80	87.80	7,582
15 Jul 25	87.80000 +2.80	88.70	84.90	84.90	6,840
14 Jul 25	85.00000 -1.30	86.10	83.80	85.10	17,443
11 Jul 25	86.30000 -0.20	87.10	85.40	86.90	7,426
10 Jul 25	86.50000 +0.20	88.70	86.40	86.50	9,188
09 Jul 25	86.30000 +2.30	86.40	82.90	84.00	13,285
08 Jul 25	84.00000 +1.20	84.90	82.50	83.00	6,772
07 Jul 25	82.80000 -1.20	84.90	82.00	84.90	8,231
04 Jul 25	84.00000 -6.00	89.40	84.00	89.40	14,934
03 Jul 25	90.00000 -0.10	90.70	87.80	88.90	16,767
02 Jul 25	90.10000 +2.30	90.10	88.60	89.60	2,660
01 Jul 25	87.80000 +0.00	87.80	87.80	87.80	3,313
30 Jun 25	87.80000 +0.00	87.80	87.80	87.80	5,343
27 Jun 25	87.80000 +1.50	89.20	86.00	86.00	3,992
26 Jun 25	86.30000 +0.80	86.50	84.30	84.30	4,585
25 Jun 25	85.50000 -0.70	86.50	85.00	86.00	7,035
24 Jun 25	86.20000 +3.30	86.50	83.50	83.70	7,474
23 Jun 25	82.90000 -0.40	83.40	80.60	82.80	10,261
20 Jun 25	83.30000 -2.80	86.50	82.90	86.00	30,639
19 Jun 25	86.10000 -0.90	87.20	86.00	86.70	5,004
18 Jun 25	87.00000 +0.00	87.80	86.50	87.50	2,336
17 Jun 25	87.00000 -0.30	87.60	86.10	87.00	7,112
16 Jun 25	87.30000 -0.20	88.60	87.00	87.00	6,107
13 Jun 25	87.50000 -1.50	88.10	86.30	88.10	6,261
12 Jun 25	89.00000 -0.60	90.50	87.20	90.20	7,636
11 Jun 25	89.60000 -0.20	90.80	89.50	89.80	2,120
10 Jun 25	89.80000 +0.80	90.70	89.20	90.70	2,353
09 Jun 25	89.00000 +0.00	89.00	89.00	89.00	3,854
06 Jun 25	89.00000 -2.50	92.40	89.00	92.00	6,880
05 Jun 25	91.50000 +0.00	91.50	91.50	91.50	5,955
04 Jun 25	91.50000 +2.90	92.20	88.00	88.70	9,671
03 Jun 25	88.60000 +1.00	89.50	88.10	88.20	7,254
02 Jun 25	87.60000 -0.30	89.00	87.60	88.40	8,361
30 May 25	87.90000 +0.60	88.90	87.00	87.10	8,241
29 May 25	87.30000 -1.70	91.00	86.60	90.00	6,510
28 May 25	89.00000 +1.00	90.40	88.10	88.30	11,294
27 May 25	88.00000 -0.60	89.50	87.80	89.20	5,714
26 May 25	88.60000 -0.40	90.80	88.60	89.50	5,448
23 May 25	89.00000 -0.60	90.60	87.50	90.60	9,496
22 May 25	89.60000 -0.90	90.20	88.70	90.00	8,664
21 May 25	90.50000 -3.70	94.30	90.50	94.30	6,486
20 May 25	94.20000 +1.30	94.70	92.60	92.60	5,602
19 May 25	92.90000 -1.30	94.80	92.90	94.70	14,413
16 May 25	94.20000 +1.20	95.60	93.50	94.00	12,301
15 May 25	93.00000 -2.00	95.80	92.30	95.80	6,512
14 May 25	95.00000 -1.90	97.10	92.50	97.00	14,846
13 May 25	96.90000 -10.90	107.00	96.90	105.00	11,382
12 May 25	107.80000 +4.20	107.80	102.20	105.20	9,707
09 May 25	103.60000 +3.40	104.60	101.20	101.20	9,481
08 May 25	100.20000 +0.40	101.60	99.30	101.60	8,094
07 May 25	99.80000 -1.00	102.80	99.80	102.00	7,538
06 May 25	100.80000 -1.40	103.80	97.60	103.80	9,142
05 May 25	102.20000 -1.40	103.80	101.40	102.60	5,203
02 May 25	103.60000 +5.80	103.60	98.90	98.90	4,798
30 Apr 25	97.80000 -1.10	100.60	97.00	98.00	10,492
29 Apr 25	98.90000 +0.40	99.90	97.20	97.60	5,341
28 Apr 25	98.50000 +0.00	99.70	97.90	98.80	4,523
25 Apr 25	98.50000 -1.50	101.00	98.20	99.60	3,498
24 Apr 25	100.00000 +0.30	101.60	97.00	98.60	4,162
23 Apr 25	99.70000 +3.10	103.20	98.00	98.00	10,233
22 Apr 25	96.60000 +1.50	97.50	94.80	95.90	4,639
17 Apr 25	95.10000 +1.40	95.80	92.80	94.90	3,208
16 Apr 25	93.70000 -1.80	94.90	92.30	94.60	4,733
15 Apr 25	95.50000 +1.00	96.20	94.10	94.20	4,033
14 Apr 25	94.50000 +5.60	94.50	90.00	90.00	2,301
11 Apr 25	88.90000 -1.80	93.80	87.30	93.80	5,313
10 Apr 25	90.70000 +3.50	100.00	89.00	98.10	7,599
09 Apr 25	87.20000 -4.30	89.60	85.80	89.50	10,865
08 Apr 25	91.50000 +4.60	92.90	88.20	88.40	6,161
07 Apr 25	86.90000 -5.10	89.80	78.00	81.40	12,503
04 Apr 25	92.00000 -3.60	95.60	87.90	93.80	20,943
03 Apr 25	95.60000 +0.60	95.60	89.60	90.70	13,733
02 Apr 25	95.00000 -1.40	96.00	93.50	95.10	6,571
01 Apr 25	96.40000 -0.70	98.50	94.20	98.50	7,619
31 Mar 25	97.10000 -4.90	100.60	97.00	100.40	12,534
28 Mar 25	102.00000 -1.60	103.80	100.80	102.20	14,173
27 Mar 25	103.60000 +7.00	105.20	96.00	98.00	18,944
26 Mar 25	96.60000 -2.70	99.50	96.10	99.50	4,316
25 Mar 25	99.30000 +1.20	99.80	97.20	99.00	4,689
24 Mar 25	98.10000 -0.70	100.00	97.00	100.00	4,432
21 Mar 25	98.80000 -1.20	100.60	97.00	100.60	6,937
20 Mar 25	100.00000 -3.20	104.20	99.00	102.20	8,627
19 Mar 25	103.20000 +0.40	110.00	99.30	100.40	35,519
18 Mar 25	102.80000 +11.80	102.80	90.90	92.00	41,004
17 Mar 25	91.00000 +4.10	92.00	87.00	87.00	6,143
14 Mar 25	86.90000 +4.60	87.20	82.90	82.90	6,643
13 Mar 25	82.30000 -2.30	85.30	82.00	85.30	6,597
12 Mar 25	84.60000 -0.80	86.50	83.60	86.50	3,549
11 Mar 25	85.40000 -2.60	89.40	84.10	88.00	5,281
10 Mar 25	88.00000 -1.20	90.20	86.30	88.90	6,302
07 Mar 25	89.20000 -2.10	92.30	86.70	91.50	12,453
06 Mar 25	91.30000 +3.50	92.20	88.50	88.50	9,735
05 Mar 25	87.80000 +6.20	88.60	82.70	82.70	9,183
04 Mar 25	81.60000 -3.50	85.20	80.80	85.20	10,112
03 Mar 25	85.10000 +1.50	87.20	84.00	84.60	7,166
28 Feb 25	83.60000 -1.80	85.60	83.40	85.60	11,143
27 Feb 25	85.40000 -1.20	87.00	83.70	87.00	10,144
26 Feb 25	86.60000 -1.00	88.90	86.60	87.60	5,594
25 Feb 25	87.60000 -1.70	89.80	87.20	89.70	3,802
24 Feb 25	89.30000 -1.40	92.50	88.40	91.00	7,481
21 Feb 25	90.70000 -0.70	93.20	89.60	92.40	14,422
20 Feb 25	91.40000 -1.00	93.60	90.20	92.30	3,232
19 Feb 25	92.40000 -1.00	95.00	91.90	93.70	5,724
18 Feb 25	93.40000 -3.00	96.70	93.40	96.00	2,047
17 Feb 25	96.40000 +4.00	96.40	93.40	93.80	6,116
14 Feb 25	92.40000 -1.40	94.70	92.40	93.80	4,286
13 Feb 25	93.80000 -0.60	95.80	93.70	94.30	3,093
12 Feb 25	94.40000 +0.20	96.90	93.60	94.00	4,945
11 Feb 25	94.20000 +0.00	95.40	92.60	95.40	5,490
10 Feb 25	94.20000 +0.40	97.40	93.20	93.20	8,321
07 Feb 25	93.80000 -2.00	97.80	93.80	95.50	6,110
06 Feb 25	95.80000 +0.10	98.10	94.20	95.50	5,791
05 Feb 25	95.70000 -0.80	97.60	95.00	97.60	5,538
04 Feb 25	96.50000 +0.90	97.60	94.10	94.20	5,029
03 Feb 25	95.60000 -0.10	96.80	91.90	93.40	10,129
31 Jan 25	95.70000 +1.00	96.30	93.50	95.30	5,557
30 Jan 25	94.70000 +1.20	95.40	93.50	93.50	4,143
29 Jan 25	93.50000 -0.40	98.80	93.50	94.80	14,105
28 Jan 25	93.90000 +1.70	94.40	92.10	92.50	4,736
27 Jan 25	92.20000 -2.00	94.20	91.40	91.40	11,380
24 Jan 25	94.20000 +2.80	94.80	91.80	91.80	10,843
23 Jan 25	91.40000 +0.40	92.60	89.50	91.80	9,987
22 Jan 25	91.00000 +2.80	91.80	87.80	88.20	8,730
21 Jan 25	88.20000 -0.50	90.00	87.00	88.30	6,975
20 Jan 25	88.70000 -3.30	93.20	88.40	92.40	13,687
17 Jan 25	92.00000 +2.20	93.20	90.40	90.70	16,946
16 Jan 25	89.80000 +6.90	91.20	85.50	85.60	22,336
15 Jan 25	82.90000 +3.40	83.60	78.70	78.70	6,807
14 Jan 25	79.50000 -2.50	82.30	78.60	81.40	10,877
13 Jan 25	82.00000 -0.70	83.10	81.40	82.60	7,499
10 Jan 25	82.70000 -1.30	84.20	82.60	83.60	7,088
09 Jan 25	84.00000 -0.90	85.60	84.00	85.60	3,402
08 Jan 25	84.90000 -3.90	88.70	84.90	88.70	11,045
07 Jan 25	88.80000 -1.30	90.90	88.20	90.90	10,174
06 Jan 25	90.10000 +0.50	91.60	89.10	91.00	15,232
03 Jan 25	89.60000 +0.70	93.20	89.00	89.00	14,021
02 Jan 25	88.90000 +0.90	89.10	87.10	87.90	10,537
30 Dec 24	88.00000 +0.50	88.20	86.70	87.00	4,725
27 Dec 24	87.50000 +1.00	89.00	85.70	85.70	8,105
23 Dec 24	86.50000 +1.80	86.80	83.60	84.10	9,598
20 Dec 24	84.70000 -1.60	86.10	82.80	86.10	16,457
19 Dec 24	86.30000 -0.60	86.90	84.70	86.40	12,150
18 Dec 24	86.90000 +0.00	88.40	86.00	86.60	13,251
17 Dec 24	86.90000 -5.00	91.70	86.90	91.00	13,993
16 Dec 24	91.90000 -2.10	94.50	89.90	94.50	10,264
13 Dec 24	94.00000 -0.90	95.70	93.80	94.10	6,389
12 Dec 24	94.90000 -0.30	97.40	94.90	96.10	9,721
11 Dec 24	95.20000 -0.10	95.90	94.30	95.30	5,556
10 Dec 24	95.30000 +2.30	96.30	91.90	92.10	10,405
09 Dec 24	93.00000 +0.40	94.50	92.60	93.50	6,495
06 Dec 24	92.60000 -0.20	93.50	91.30	93.00	4,839
05 Dec 24	92.80000 +1.60	93.80	90.50	90.80	9,313
04 Dec 24	91.20000 +4.30	91.90	87.40	87.80	12,453
03 Dec 24	86.90000 +0.40	88.50	86.30	87.80	6,262
02 Dec 24	86.50000 -0.20	88.40	86.00	87.60	12,518
29 Nov 24	86.70000 -0.50	88.60	86.60	87.50	6,290
28 Nov 24	87.20000 +0.10	88.70	86.10	86.10	7,752
27 Nov 24	87.10000 -1.70	89.60	87.10	89.60	7,069
26 Nov 24	88.80000 -0.20	90.20	87.60	88.20	7,532
25 Nov 24	89.00000 +1.00	90.00	87.50	89.40	22,978
22 Nov 24	88.00000 -2.70	91.60	87.10	90.50	18,896
21 Nov 24	90.70000 +3.30	90.70	86.90	87.10	10,275
20 Nov 24	87.40000 -2.30	90.60	87.20	88.80	10,000
19 Nov 24	89.70000 -0.30	90.20	86.70	89.30	16,506
18 Nov 24	90.00000 +3.80	90.70	86.10	86.10	21,430
15 Nov 24	86.20000 +5.30	86.50	79.00	79.50	40,192
14 Nov 24	80.90000 +14.10	81.80	69.90	69.90	47,879
13 Nov 24	66.80000 -2.00	69.90	66.80	69.90	8,208
12 Nov 24	68.80000 -1.50	70.40	68.60	70.20	10,822
11 Nov 24	70.30000 +0.10	72.80	70.10	71.30	8,340
08 Nov 24	70.20000 +2.80	70.20	67.00	67.10	8,883
07 Nov 24	67.40000 +4.80	67.90	62.50	62.80	19,101
06 Nov 24	62.60000 -2.40	66.00	62.20	64.50	13,566
05 Nov 24	65.00000 +0.00	65.80	63.70	65.00	30,804
04 Nov 24	65.00000 -0.90	67.60	65.00	65.80	8,477
01 Nov 24	65.90000 -1.20	68.30	65.70	67.80	8,884
31 Oct 24	67.10000 -2.30	68.60	66.10	67.90	7,072
30 Oct 24	69.40000 -3.40	72.00	69.10	71.20	10,499
29 Oct 24	72.80000 -0.70	73.30	71.90	73.20	6,420
28 Oct 24	73.50000 +0.30	75.20	72.60	72.60	6,608
25 Oct 24	73.20000 +0.20	74.80	72.20	72.30	9,855
24 Oct 24	73.00000 -2.30	76.40	72.20	75.80	12,702
23 Oct 24	75.30000 -2.30	78.30	74.50	76.90	10,575
22 Oct 24	77.60000 +0.80	78.20	76.20	77.00	5,143
21 Oct 24	76.80000 -3.30	80.70	76.60	80.50	11,601
18 Oct 24	80.10000 +0.60	83.00	80.10	80.20	14,898
17 Oct 24	79.50000 +0.60	81.90	78.90	79.00	13,511
16 Oct 24	78.90000 +1.50	79.30	76.50	77.40	5,311
15 Oct 24	77.40000 -0.70	79.00	76.40	79.00	7,704
14 Oct 24	78.10000 +2.20	79.50	77.00	77.40	13,467
11 Oct 24	75.90000 +3.20	77.20	73.00	73.30	16,222
10 Oct 24	72.70000 +0.20	73.90	72.30	72.90	3,801
09 Oct 24	72.50000 +1.60	72.70	70.70	70.90	10,151
08 Oct 24	70.90000 -0.10	71.20	69.90	70.10	4,150
07 Oct 24	71.00000 -3.00	74.00	70.70	74.00	7,151
04 Oct 24	74.00000 +2.20	74.00	71.70	72.20	8,636
03 Oct 24	71.80000 +1.60	73.10	69.60	70.50	6,654
02 Oct 24	70.20000 -2.20	72.70	70.20	71.90	6,403
01 Oct 24	72.40000 +4.30	74.20	68.00	68.50	30,450
30 Sep 24	68.10000 -0.90	69.40	67.10	69.40	6,306
27 Sep 24	69.00000 +1.00	69.90	68.60	68.60	7,381
26 Sep 24	68.00000 +3.90	68.80	65.10	65.10	12,488
25 Sep 24	64.10000 +0.60	65.00	62.60	63.20	6,556
24 Sep 24	63.50000 +2.00	63.80	62.40	62.40	5,868
23 Sep 24	61.50000 +1.00	62.30	60.60	60.90	5,100
20 Sep 24	60.50000 -1.60	62.10	60.10	61.80	10,073
19 Sep 24	62.10000 +2.60	63.00	60.20	60.20	8,202
18 Sep 24	59.50000 +0.80	59.80	57.70	59.20	7,317
17 Sep 24	58.70000 +1.00	59.20	57.70	57.70	5,287
16 Sep 24	57.70000 -2.60	61.30	57.40	61.30	9,749
13 Sep 24	60.30000 +3.40	61.60	57.50	57.50	12,201
12 Sep 24	56.90000 +0.10	58.30	56.40	56.50	8,265
11 Sep 24	56.80000 +0.10	58.80	56.60	57.10	9,289
10 Sep 24	56.70000 +1.20	57.90	55.50	55.50	12,186
09 Sep 24	55.50000 +0.00	56.60	55.20	56.00	8,707
06 Sep 24	55.50000 -1.20	56.80	55.30	56.80	10,285
05 Sep 24	56.70000 -2.00	58.70	56.70	58.30	11,078
04 Sep 24	58.70000 -2.50	60.50	58.40	60.20	17,036
03 Sep 24	61.20000 -2.60	63.60	60.50	62.90	20,585
02 Sep 24	63.80000 -2.30	66.00	63.40	66.00	12,799
30 Aug 24	66.10000 +0.60	66.90	64.80	64.80	18,892
29 Aug 24	65.50000 +0.00	65.90	65.00	65.60	16,032
28 Aug 24	65.50000 -2.10	68.40	65.10	68.30	6,396
27 Aug 24	67.60000 -1.40	68.80	66.80	68.70	14,013
26 Aug 24	69.00000 -1.40	70.90	68.70	70.90	9,157
23 Aug 24	70.40000 -0.70	71.50	70.40	71.00	5,705
22 Aug 24	71.10000 -1.20	72.50	71.00	72.30	5,800
21 Aug 24	72.30000 +0.40	72.90	71.00	71.80	8,900
20 Aug 24	71.90000 -0.60	72.90	71.60	72.90	12,383
19 Aug 24	72.50000 +1.10	73.30	70.70	71.50	10,624
16 Aug 24	71.40000 +0.70	73.00	70.50	71.80	22,019
15 Aug 24	70.70000 +0.50	73.00	69.80	72.00	31,678
14 Aug 24	70.20000 +1.00	73.10	69.20	69.20	12,322
13 Aug 24	69.20000 -0.70	70.60	67.00	70.10	13,574
12 Aug 24	69.90000 -0.30	70.90	69.40	70.30	6,310
09 Aug 24	70.20000 +0.10	71.00	68.40	69.00	11,972
08 Aug 24	70.10000 -1.90	72.00	69.80	71.60	16,553
07 Aug 24	72.00000 -2.00	74.00	67.80	73.80	35,415
06 Aug 24	74.00000 -4.20	80.00	74.00	78.10	18,822
05 Aug 24	78.20000 -10.80	87.70	72.00	87.00	31,902
02 Aug 24	89.00000 -2.60	90.80	88.70	90.10	8,413
01 Aug 24	91.60000 +0.10	92.30	91.10	92.10	3,950
31 Jul 24	91.50000 -1.10	92.50	91.10	92.00	5,000
30 Jul 24	92.60000 +2.30	92.70	89.70	89.70	3,764
29 Jul 24	90.30000 +0.10	91.00	89.60	90.30	3,347
26 Jul 24	90.20000 +1.30	90.20	87.80	88.10	2,961
25 Jul 24	88.90000 +0.80	89.00	86.90	88.00	2,958
24 Jul 24	88.10000 -1.50	89.80	88.10	89.80	1,767
23 Jul 24	89.60000 -0.40	91.40	88.50	90.20	5,835
22 Jul 24	90.00000 +0.90	91.00	88.20	88.70	3,225
19 Jul 24	89.10000 -0.40	90.00	88.90	89.50	2,876
18 Jul 24	89.50000 +1.00	90.80	87.70	87.80	2,398
17 Jul 24	88.50000 -2.50	92.00	88.50	92.00	5,983
16 Jul 24	91.00000 +0.20	91.20	89.10	91.00	6,758
15 Jul 24	90.80000 -0.80	91.50	89.80	90.90	4,873
12 Jul 24	91.60000 +1.30	91.60	89.40	90.50	4,308
11 Jul 24	90.30000 +3.30	90.40	86.40	86.40	5,035
10 Jul 24	87.00000 +0.00	87.80	86.60	86.80	3,661
09 Jul 24	87.00000 -0.30	88.20	86.40	87.70	6,507
08 Jul 24	87.30000 +0.70	89.30	86.40	86.40	7,320
05 Jul 24	86.60000 +1.30	86.90	85.00	85.20	8,078
04 Jul 24	85.30000 +2.60	87.00	82.90	83.20	9,017
03 Jul 24	82.70000 +0.20	83.20	80.90	83.00	9,204
02 Jul 24	82.50000 +0.00	83.10	81.60	82.20	9,064
01 Jul 24	82.50000 -1.30	86.00	82.20	84.40	6,417
28 Jun 24	83.80000 -2.40	86.80	82.80	86.30	13,431
27 Jun 24	86.20000 -2.40	88.90	86.00	88.60	6,575
26 Jun 24	88.60000 -3.40	91.50	88.40	91.50	8,266
25 Jun 24	92.00000 +0.00	92.40	91.00	91.70	4,127
24 Jun 24	92.00000 +1.80	92.20	90.10	91.00	4,637
21 Jun 24	90.20000 -2.00	92.90	90.20	92.90	7,008
20 Jun 24	92.20000 +1.90	93.00	90.80	90.90	5,812
19 Jun 24	90.30000 -5.10	94.80	88.50	94.80	13,838
18 Jun 24	95.40000 -1.00	100.60	95.40	100.20	14,279
17 Jun 24	96.40000 -0.40	96.60	94.80	96.00	7,901
14 Jun 24	96.80000 +1.80	97.80	94.40	96.60	8,729
13 Jun 24	95.00000 -3.90	98.50	94.60	98.20	15,295
12 Jun 24	98.90000 -0.40	100.00	97.50	99.00	9,224
11 Jun 24	99.30000 -1.10	101.40	99.00	101.00	4,845
10 Jun 24	100.40000 -1.00	102.40	99.30	102.40	3,000
07 Jun 24	101.40000 +2.30	102.80	99.00	99.90	4,826
06 Jun 24	99.10000 -2.10	101.40	98.80	101.00	8,644
05 Jun 24	101.20000 +1.00	102.40	99.10	100.40	11,756
04 Jun 24	100.20000 +2.80	101.80	97.40	97.40	9,223
03 Jun 24	97.40000 -1.00	98.70	96.70	98.20	2,469
31 May 24	98.40000 -0.10	98.50	95.40	97.80	7,388
30 May 24	98.50000 +2.40	98.50	95.60	96.60	3,422
29 May 24	96.10000 -1.10	97.60	96.10	97.20	3,288
28 May 24	97.20000 -1.80	100.00	96.30	100.00	7,364
27 May 24	99.00000 +1.50	99.00	97.40	98.50	5,243
24 May 24	97.50000 +1.20	98.00	95.30	96.30	4,382
23 May 24	96.30000 -0.80	98.20	96.30	96.80	6,819
22 May 24	97.10000 +1.10	98.10	95.10	95.90	6,026
21 May 24	96.00000 +1.50	96.00	93.00	95.00	8,450
20 May 24	94.50000 +0.80	95.30	93.00	93.50	6,419
17 May 24	93.70000 -3.50	98.10	92.80	98.10	19,736
16 May 24	97.20000 -2.80	100.00	96.50	99.90	14,774
15 May 24	100.00000 -2.40	102.80	99.50	102.20	11,456
14 May 24	102.40000 -1.40	104.00	101.80	104.00	4,560
13 May 24	103.80000 -2.60	105.20	101.00	104.20	14,051
10 May 24	106.40000 +0.60	107.00	104.60	106.20	8,171
09 May 24	105.80000 -0.80	107.60	105.80	107.40	2,577
08 May 24	106.60000 -3.40	109.60	106.60	109.60	3,265
07 May 24	110.00000 +2.60	110.60	107.60	107.60	4,140
06 May 24	107.40000 -4.20	111.00	107.40	111.00	3,483
03 May 24	111.60000 +3.80	115.80	106.80	108.00	15,546
02 May 24	107.80000 -1.60	110.80	107.20	109.60	3,664
30 Apr 24	109.40000 +1.20	109.40	107.60	107.60	3,632
29 Apr 24	108.20000 +1.40	108.20	106.60	108.00	3,000
26 Apr 24	106.80000 +2.60	107.20	105.00	105.00	4,033
25 Apr 24	104.20000 -2.20	106.40	103.40	106.40	3,371
24 Apr 24	106.40000 -0.80	108.20	106.00	108.20	2,829
23 Apr 24	107.20000 +2.60	107.80	105.40	105.80	2,699
22 Apr 24	104.60000 +2.20	106.60	103.00	103.00	6,033
19 Apr 24	102.40000 -1.80	103.60	101.60	103.00	5,002
18 Apr 24	104.20000 -0.20	105.20	100.40	104.00	5,994
17 Apr 24	104.40000 -0.80	106.20	103.60	104.20	2,882
16 Apr 24	105.20000 -2.00	106.20	103.60	106.00	8,600
15 Apr 24	107.20000 -1.40	108.80	106.40	108.20	4,459
12 Apr 24	108.60000 -3.40	114.00	108.60	113.40	5,400
11 Apr 24	112.00000 -0.20	113.40	110.00	113.00	5,393
10 Apr 24	112.20000 +1.40	113.40	110.40	110.40	6,046
09 Apr 24	110.80000 -1.20	111.80	110.00	111.20	3,741
08 Apr 24	112.00000 +1.40	112.20	110.00	110.00	4,084
05 Apr 24	110.60000 -1.20	112.00	108.80	110.00	5,010
04 Apr 24	111.80000 +2.60	112.20	108.20	109.00	4,309
03 Apr 24	109.20000 +3.00	110.20	106.00	106.80	6,682
02 Apr 24	106.20000 -3.00	109.40	106.00	109.00	7,809
28 Mar 24	109.20000 -4.00	113.00	108.20	112.60	11,503
27 Mar 24	113.20000 +5.80	113.60	106.40	107.20	16,484
26 Mar 24	107.40000 +0.60	110.00	105.80	107.40	19,271
25 Mar 24	106.80000 -2.00	110.00	106.20	109.00	7,247
22 Mar 24	108.80000 +1.20	109.80	106.00	106.60	11,247
21 Mar 24	107.60000 -6.40	115.20	101.00	114.40	30,742
20 Mar 24	114.00000 -2.20	116.40	113.40	116.40	8,287
19 Mar 24	116.20000 +0.00	117.40	114.00	115.20	4,207
18 Mar 24	116.20000 -2.80	119.00	116.20	119.00	3,555
15 Mar 24	119.00000 +0.40	119.40	117.40	119.00	9,947
14 Mar 24	118.60000 +0.60	119.00	117.00	117.20	7,570
13 Mar 24	118.00000 +2.40	118.20	114.20	115.00	8,146
12 Mar 24	115.60000 -1.40	117.00	114.00	117.00	7,057
11 Mar 24	117.00000 -1.80	119.80	116.60	119.80	5,595
08 Mar 24	118.80000 -1.20	121.00	118.40	120.80	3,947
07 Mar 24	120.00000 +2.80	120.20	115.00	117.00	6,611
06 Mar 24	117.20000 +1.60	118.00	114.60	114.80	5,310
05 Mar 24	115.60000 +0.60	116.40	113.80	114.40	7,904
04 Mar 24	115.00000 -1.00	116.00	113.80	116.00	8,197
01 Mar 24	116.00000 +1.40	116.00	114.00	115.00	8,973
29 Feb 24	114.60000 +1.00	116.00	113.40	114.00	17,012
28 Feb 24	113.60000 -0.60	118.60	112.60	118.40	31,332
27 Feb 24	114.20000 +5.20	116.60	109.00	109.20	28,640
26 Feb 24	109.00000 +9.80	110.60	100.40	100.40	18,779
23 Feb 24	99.20000 +4.10	99.40	94.20	95.00	8,487
22 Feb 24	95.10000 +1.90	96.00	93.70	94.10	4,547
21 Feb 24	93.20000 -3.30	98.00	92.20	97.30	8,092
20 Feb 24	96.50000 -3.10	103.20	96.50	99.00	8,874
19 Feb 24	99.60000 +2.00	100.20	96.40	97.80	10,436
16 Feb 24	97.60000 +1.40	98.30	95.60	95.80	4,928
15 Feb 24	96.20000 +0.90	98.20	95.40	95.40	3,864
14 Feb 24	95.30000 +1.80	96.00	93.00	93.00	4,755
13 Feb 24	93.50000 -2.80	97.20	92.10	97.20	8,713
12 Feb 24	96.30000 +2.80	96.50	93.20	93.20	8,005
09 Feb 24	93.50000 +0.90	94.90	92.60	92.60	9,266
08 Feb 24	92.60000 +0.90	93.20	91.10	92.00	7,695
07 Feb 24	91.70000 -1.20	93.50	91.40	93.30	8,800
06 Feb 24	92.90000 -3.50	96.70	92.10	96.70	8,662
05 Feb 24	96.40000 -2.70	99.90	95.20	99.80	8,122
02 Feb 24	99.10000 +1.90	101.60	97.60	97.70	8,216
01 Feb 24	97.20000 +4.10	99.20	92.00	92.20	15,567
31 Jan 24	93.10000 -2.90	96.90	93.00	96.90	5,672
30 Jan 24	96.00000 +2.60	96.80	93.30	93.90	12,378
29 Jan 24	93.40000 -3.50	96.60	92.30	96.30	9,420
26 Jan 24	96.90000 +0.00	97.90	96.00	96.10	4,780
25 Jan 24	96.90000 -0.10	97.30	95.20	97.00	5,059
24 Jan 24	97.00000 -2.40	100.20	96.40	99.80	9,163
23 Jan 24	99.40000 +1.20	100.00	97.70	99.40	5,638
22 Jan 24	98.20000 -0.10	100.60	98.00	99.80	3,025
19 Jan 24	98.30000 +0.60	99.30	97.00	98.50	3,595
18 Jan 24	97.70000 +1.10	98.50	96.00	96.00	5,476
17 Jan 24	96.60000 -0.70	97.10	95.00	97.00	5,383
16 Jan 24	97.30000 -1.80	99.70	97.10	99.00	1,876
15 Jan 24	99.10000 -3.50	102.40	97.30	101.80	5,092
12 Jan 24	102.60000 +4.40	102.60	98.70	99.80	11,873
11 Jan 24	98.20000 -3.60	103.20	97.80	102.60	14,234
10 Jan 24	101.80000 -2.40	104.20	101.00	104.20	6,565
09 Jan 24	104.20000 +0.40	105.60	103.20	104.60	3,496
08 Jan 24	103.80000 -1.20	106.00	102.00	106.00	2,274
05 Jan 24	105.00000 -0.80	106.20	101.40	106.20	4,032
04 Jan 24	105.80000 +1.60	106.80	104.60	105.40	3,746
03 Jan 24	104.20000 -3.80	109.00	104.00	109.00	6,791
02 Jan 24	108.00000 +0.60	110.00	107.40	108.00	4,124
29 Dec 23	107.40000 +0.80	107.80	105.80	105.80	3,693
28 Dec 23	106.60000 +0.20	108.40	106.00	107.00	4,172
27 Dec 23	106.40000 +1.60	107.40	104.20	105.60	5,806
22 Dec 23	104.80000 +2.80	105.00	101.60	101.60	4,593
21 Dec 23	102.00000 -1.00	103.00	100.60	100.80	3,293
20 Dec 23	103.00000 +3.00	103.80	99.20	99.20	7,493
19 Dec 23	100.00000 +4.40	101.00	95.10	95.10	8,096
18 Dec 23	95.60000 +1.40	96.20	93.60	95.40	8,817
15 Dec 23	94.20000 -0.10	95.60	93.50	94.80	13,563
14 Dec 23	94.30000 +3.30	94.30	91.10	91.10	28,062
13 Dec 23	91.00000 -2.00	93.10	90.00	92.50	6,865
12 Dec 23	93.00000 -2.20	96.20	92.90	96.20	8,856
11 Dec 23	95.20000 -2.10	97.80	95.10	97.00	3,581
08 Dec 23	97.30000 -1.30	98.60	96.30	98.10	5,437
07 Dec 23	98.60000 -1.80	100.20	98.00	100.20	2,111
06 Dec 23	100.40000 +1.50	101.20	98.20	98.20	9,892
05 Dec 23	98.90000 +2.20	101.00	93.60	96.50	15,940
04 Dec 23	96.70000 -2.50	99.00	95.60	99.00	8,636
01 Dec 23	99.20000 +1.40	100.20	98.30	98.30	4,654
30 Nov 23	97.80000 -5.60	103.20	97.40	103.20	8,454
29 Nov 23	103.40000 +4.70	104.40	99.00	99.10	6,899
28 Nov 23	98.70000 +0.90	98.80	97.00	98.70	1,841
27 Nov 23	97.80000 -1.60	99.90	97.50	99.90	2,414
24 Nov 23	99.40000 -0.80	101.00	99.00	100.60	3,192
23 Nov 23	100.20000 +0.80	102.00	99.50	100.00	3,948
22 Nov 23	99.40000 +2.50	100.60	97.70	97.80	6,832
21 Nov 23	96.90000 -2.40	100.40	96.80	100.40	2,223
20 Nov 23	99.30000 +0.40	99.90	97.50	99.90	3,346
17 Nov 23	98.90000 +0.40	103.00	98.00	98.00	8,180
16 Nov 23	98.50000 -0.80	100.40	95.30	100.40	11,342
15 Nov 23	99.30000 +1.50	104.00	98.80	103.00	10,629
14 Nov 23	97.80000 +3.60	99.80	93.70	94.60	7,555
13 Nov 23	94.20000 +0.30	95.80	93.40	95.80	7,450
10 Nov 23	93.90000 -2.60	96.90	93.70	96.90	3,481
09 Nov 23	96.50000 +4.30	98.00	92.30	92.90	9,173
08 Nov 23	92.20000 +0.00	92.70	91.10	92.10	3,545
07 Nov 23	92.20000 +1.40	92.80	90.80	91.50	8,267
06 Nov 23	90.80000 -1.50	93.40	90.00	92.70	4,493
03 Nov 23	92.30000 -0.40	96.40	91.30	93.80	6,280
02 Nov 23	92.70000 +5.40	93.20	83.00	88.00	24,373
01 Nov 23	87.30000 -1.80	90.40	86.50	90.40	4,088
31 Oct 23	89.10000 +0.70	90.00	88.70	89.10	3,708
30 Oct 23	88.40000 +2.10	89.70	86.50	87.00	6,356
27 Oct 23	86.30000 +3.10	86.90	83.00	83.40	7,904
26 Oct 23	83.20000 -3.30	86.40	82.70	84.80	7,007
25 Oct 23	86.50000 -2.60	88.60	84.30	88.40	12,408
24 Oct 23	89.10000 +1.10	89.10	87.00	87.20	10,685
23 Oct 23	88.00000 -0.50	89.60	87.30	89.10	10,787
20 Oct 23	88.50000 -1.80	90.70	87.70	89.80	5,816
19 Oct 23	90.30000 -1.70	92.20	88.20	92.00	6,397
18 Oct 23	92.00000 -0.70	93.00	91.60	93.00	2,637
17 Oct 23	92.70000 -0.70	94.10	92.00	93.00	3,361
16 Oct 23	93.40000 +1.10	94.10	91.40	93.00	7,328
13 Oct 23	92.30000 -2.70	95.60	91.90	95.00	10,340
12 Oct 23	95.00000 -1.90	97.00	94.60	96.30	8,955
11 Oct 23	96.90000 +4.10	97.50	92.00	92.00	5,834
10 Oct 23	92.80000 -2.20	98.00	92.50	95.30	16,236
09 Oct 23	95.00000 -2.80	99.40	94.50	97.00	5,225
06 Oct 23	97.80000 +0.70	99.00	96.10	96.50	10,760
05 Oct 23	97.10000 -3.10	102.20	97.10	100.00	5,954
04 Oct 23	100.20000 +0.00	100.20	97.80	99.60	5,197
03 Oct 23	100.20000 -0.20	102.40	100.00	100.40	5,029
02 Oct 23	100.40000 -2.20	103.40	99.10	103.00	2,484
29 Sep 23	102.60000 +1.40	105.00	102.00	102.20	3,703
28 Sep 23	101.20000 -1.40	102.80	100.00	102.80	3,162
27 Sep 23	102.60000 -1.00	104.60	102.20	103.00	3,990
26 Sep 23	103.60000 -2.00	105.60	103.00	105.00	3,847
25 Sep 23	105.60000 -2.40	108.00	105.20	107.80	2,316
22 Sep 23	108.00000 +1.80	109.40	106.00	106.20	2,785
21 Sep 23	106.20000 -4.00	109.60	106.20	109.20	3,587
20 Sep 23	110.20000 +0.20	111.20	110.00	110.60	1,197
19 Sep 23	110.00000 +0.80	110.60	108.00	108.80	2,142
18 Sep 23	109.20000 -4.20	114.60	109.20	113.40	2,606
15 Sep 23	113.40000 -0.40	116.40	112.60	115.40	11,868
14 Sep 23	113.80000 +1.00	114.40	112.60	114.00	1,275
13 Sep 23	112.80000 +1.40	113.00	112.00	112.00	2,203
12 Sep 23	111.40000 -1.40	114.00	110.80	114.00	1,546
11 Sep 23	112.80000 -0.20	114.00	112.20	113.80	1,480
08 Sep 23	113.00000 -0.60	113.80	112.40	113.20	1,423
07 Sep 23	113.60000 +0.00	114.80	112.00	113.00	4,348
06 Sep 23	113.60000 -0.40	114.80	113.20	114.00	3,650
05 Sep 23	114.00000 +0.40	114.00	113.20	113.60	872
04 Sep 23	113.60000 -0.60	115.20	113.60	115.20	1,345
01 Sep 23	114.20000 -1.40	116.00	113.80	115.80	3,822
31 Aug 23	115.60000 +1.80	117.40	113.60	113.60	2,990
30 Aug 23	113.80000 -1.00	116.20	113.20	114.40	1,592
29 Aug 23	114.80000 +2.40	115.60	112.00	112.60	3,189
28 Aug 23	112.40000 +2.40	112.40	110.60	110.60	2,132
25 Aug 23	110.00000 -1.80	111.80	109.00	111.80	4,355
24 Aug 23	111.80000 +1.80	116.40	111.00	111.00	8,457
23 Aug 23	110.00000 +0.40	111.20	108.80	111.00	4,349
22 Aug 23	109.60000 +2.00	111.00	107.40	107.40	2,935
21 Aug 23	107.60000 +0.20	109.80	107.20	107.40	3,792
18 Aug 23	107.40000 +0.40	107.80	106.00	107.80	5,381
17 Aug 23	107.00000 -2.80	109.60	106.80	109.60	6,440
16 Aug 23	109.80000 +4.20	110.40	105.20	105.20	3,680
15 Aug 23	105.60000 -4.00	111.00	104.40	110.80	4,595
14 Aug 23	109.60000 +7.60	113.40	103.00	103.00	16,674
11 Aug 23	102.00000 -1.20	103.80	100.80	103.40	7,530
10 Aug 23	103.20000 -0.80	104.80	102.60	104.60	7,095
09 Aug 23	104.00000 -1.60	107.60	104.00	107.40	3,644
08 Aug 23	105.60000 -4.00	110.00	105.60	110.00	3,122
07 Aug 23	109.60000 +2.00	110.60	107.80	107.80	1,531
04 Aug 23	107.60000 +0.20	108.40	105.40	108.00	2,914
03 Aug 23	107.40000 -2.80	111.60	107.40	109.60	4,146
02 Aug 23	110.20000 +0.80	114.20	108.00	108.00	4,761
01 Aug 23	109.40000 +3.20	110.40	106.20	107.20	5,257
31 Jul 23	106.20000 +0.40	109.20	105.00	105.00	4,671
28 Jul 23	105.80000 -1.40	107.20	103.60	106.40	4,248
27 Jul 23	107.20000 +1.40	108.20	106.20	107.00	3,630
26 Jul 23	105.80000 -1.20	108.60	103.60	107.60	2,247
25 Jul 23	107.00000 +5.20	107.60	102.80	102.80	8,149
24 Jul 23	101.80000 -4.20	107.20	99.80	105.80	26,898
21 Jul 23	106.00000 -5.20	112.20	105.00	110.60	6,968
20 Jul 23	111.20000 -0.40	114.00	110.20	111.20	2,840
19 Jul 23	111.60000 -0.40	114.20	111.60	112.00	4,701
18 Jul 23	112.00000 -0.60	113.20	111.60	112.40	1,526
17 Jul 23	112.60000 -3.00	115.00	112.20	115.00	4,489
14 Jul 23	115.60000 +3.00	116.20	112.40	113.00	2,567
13 Jul 23	112.60000 -0.40	114.40	112.00	114.40	2,990
12 Jul 23	113.00000 -0.40	114.40	112.20	114.00	2,289
11 Jul 23	113.40000 -2.00	117.20	113.00	116.20	2,815
10 Jul 23	115.40000 +2.40	116.60	112.00	112.60	2,835
07 Jul 23	113.00000 +1.60	113.00	110.80	111.40	5,024
06 Jul 23	111.40000 -7.40	118.00	111.40	118.00	4,867
05 Jul 23	118.80000 -3.20	122.00	118.80	121.60	2,877
04 Jul 23	122.00000 +1.60	122.20	120.80	121.40	1,224
03 Jul 23	120.40000 -3.40	124.60	119.80	124.40	2,381
30 Jun 23	123.80000 +2.80	124.40	121.60	122.40	3,224
29 Jun 23	121.00000 +1.20	121.40	119.20	120.00	2,404
28 Jun 23	119.80000 +0.60	121.00	118.00	118.60	3,589
27 Jun 23	119.20000 -2.80	121.80	117.80	121.80	2,402
26 Jun 23	122.00000 +0.80	122.40	121.40	122.00	1,251
23 Jun 23	121.20000 -1.60	122.80	121.00	122.60	2,048
22 Jun 23	122.80000 +0.80	123.00	121.80	122.00	824
21 Jun 23	122.00000 -0.80	123.20	122.00	122.80	2,053
20 Jun 23	122.80000 -0.40	124.00	122.00	124.00	3,352
19 Jun 23	123.20000 -2.80	127.00	123.00	126.80	3,535
16 Jun 23	126.00000 +3.40	126.60	123.20	123.20	3,119
15 Jun 23	122.60000 -0.80	123.60	122.00	122.80	1,332
14 Jun 23	123.40000 +2.80	124.40	120.80	120.80	3,708
13 Jun 23	120.60000 +3.00	121.60	117.20	118.40	3,084
12 Jun 23	117.60000 +2.00	117.80	115.20	115.80	4,398
09 Jun 23	115.60000 -0.80	117.00	115.20	116.20	2,277
08 Jun 23	116.40000 +0.40	117.00	116.20	117.00	742
07 Jun 23	116.00000 +0.20	117.20	115.00	115.40	2,088
06 Jun 23	115.80000 -1.20	116.80	115.80	116.40	1,579
05 Jun 23	117.00000 -1.60	119.00	116.40	119.00	4,001
02 Jun 23	118.60000 +3.60	120.80	116.00	116.00	4,826
01 Jun 23	115.00000 +1.40	115.00	112.40	114.00	3,633
31 May 23	113.60000 -4.20	117.20	112.60	116.80	5,293
30 May 23	117.80000 -0.40	119.80	117.60	119.00	5,256
29 May 23	118.20000 -2.00	123.00	118.20	121.20	2,136
26 May 23	120.20000 -0.60	121.60	118.80	120.00	3,745
25 May 23	120.80000 +3.20	121.60	117.80	119.00	4,675
24 May 23	117.60000 -5.80	122.20	117.00	122.20	3,927
23 May 23	123.40000 -1.20	127.40	123.40	123.40	4,633
22 May 23	124.60000 -0.20	125.80	122.80	124.40	4,146
19 May 23	124.80000 +3.20	128.60	121.40	121.40	6,668
18 May 23	121.60000 -1.00	123.80	120.80	123.40	1,981
17 May 23	122.60000 -4.00	127.40	121.20	126.60	4,667
16 May 23	126.60000 -1.40	128.00	126.00	128.00	1,965
15 May 23	128.00000 -1.00	128.80	126.20	128.80	3,222
12 May 23	129.00000 +0.40	129.80	128.00	129.80	2,097
11 May 23	128.60001 +0.00	132.20	128.00	130.00	3,301
10 May 23	128.60001 +1.20	129.60	125.60	127.20	6,343
09 May 23	127.40000 -0.20	129.80	126.20	128.40	7,234
08 May 23	127.60000 -9.40	129.80	122.20	129.80	13,912
05 May 23	137.00000 +3.80	137.20	134.60	135.40	2,225
04 May 23	133.20000 +1.00	133.40	130.80	131.00	1,342
03 May 23	132.20000 -0.60	133.60	131.80	131.80	890
02 May 23	132.80000 -2.80	136.60	132.80	136.60	1,653
28 Apr 23	135.60001 +5.40	136.40	128.20	130.00	7,060
27 Apr 23	130.20000 +0.20	130.80	129.00	129.00	2,138
26 Apr 23	130.00000 -0.80	130.80	127.80	129.80	4,580
25 Apr 23	130.80000 -1.60	132.00	129.80	132.00	7,165
24 Apr 23	132.39999 -1.00	134.60	132.20	134.40	4,432
21 Apr 23	133.39999 -2.80	135.40	132.80	135.20	5,891
20 Apr 23	136.20000 -1.80	140.00	135.20	138.00	3,944
19 Apr 23	138.00000 -5.00	142.20	137.40	142.20	3,462
18 Apr 23	143.00000 -1.40	146.40	142.80	145.20	2,869
17 Apr 23	144.39999 -0.60	146.20	144.00	145.00	1,756
14 Apr 23	145.00000 +4.00	145.00	141.40	141.40	3,729
13 Apr 23	141.00000 +3.00	141.60	138.00	138.00	3,654
12 Apr 23	138.00000 -1.40	141.40	137.60	139.60	3,198
11 Apr 23	139.39999 -0.20	141.60	138.20	140.60	2,994
06 Apr 23	139.60001 -3.40	143.20	137.40	143.20	8,460
05 Apr 23	143.00000 -3.80	147.80	141.80	147.80	3,710
04 Apr 23	146.80000 -4.00	150.40	146.80	150.40	1,499
03 Apr 23	150.80000 +3.80	150.80	147.40	147.40	12,363
31 Mar 23	147.00000 -3.20	151.00	146.40	150.80	3,603
30 Mar 23	150.20000 -0.60	151.80	148.80	151.80	3,347
29 Mar 23	150.80000 +2.60	151.20	148.00	148.80	2,619
28 Mar 23	148.20000 -2.60	152.80	147.60	152.00	1,905
27 Mar 23	150.80000 +1.40	152.00	149.40	150.80	2,987
24 Mar 23	149.39999 -5.80	155.80	148.00	155.00	4,532
23 Mar 23	155.20000 +2.20	156.00	150.40	151.00	7,409
22 Mar 23	153.00000 -0.60	154.00	151.20	153.00	5,443
21 Mar 23	153.60001 +3.60	154.20	151.00	151.60	1,926
20 Mar 23	150.00000 -0.60	150.00	145.00	148.60	2,657
17 Mar 23	150.60001 -0.80	153.00	149.20	151.40	4,028
16 Mar 23	151.39999 +6.20	151.40	143.80	147.80	2,309
15 Mar 23	145.20000 -6.20	152.40	144.40	152.40	5,585
14 Mar 23	151.39999 +3.40	153.20	147.00	147.00	3,999
13 Mar 23	148.00000 -1.60	148.40	144.80	148.40	6,394
10 Mar 23	149.60001 -0.60	150.40	145.60	149.40	3,962
09 Mar 23	150.20000 -2.00	151.60	149.20	151.60	1,436
08 Mar 23	152.20000 +1.20	152.60	148.60	152.60	2,182
07 Mar 23	151.00000 -3.00	154.00	150.00	152.80	2,243
06 Mar 23	154.00000 +0.60	155.40	151.80	153.40	2,689
03 Mar 23	153.39999 +1.40	154.00	151.80	153.00	2,111
02 Mar 23	152.00000 -1.60	154.20	152.00	153.80	2,436
01 Mar 23	153.60001 +2.00	154.80	151.80	153.00	2,550
28 Feb 23	151.60001 -1.20	152.60	150.80	152.00	2,366
27 Feb 23	152.80000 +2.80	156.40	152.00	153.00	4,374
24 Feb 23	150.00000 -2.80	154.00	150.00	153.20	5,306
23 Feb 23	152.80000 +3.80	153.20	148.40	148.40	2,625
22 Feb 23	149.00000 -1.00	150.60	146.80	149.60	5,497
21 Feb 23	150.00000 -2.20	152.20	149.00	152.20	2,577
20 Feb 23	152.20000 +1.00	152.60	150.00	152.20	1,872
17 Feb 23	151.20000 -0.80	151.80	149.60	150.60	4,689
16 Feb 23	152.00000 -1.40	154.80	150.20	154.80	5,928
15 Feb 23	153.39999 +4.40	153.40	148.80	149.40	4,612
14 Feb 23	149.00000 +4.20	149.80	142.40	144.40	10,301
13 Feb 23	144.80000 +2.20	145.60	142.80	143.20	2,146
10 Feb 23	142.60001 -5.60	147.80	142.00	147.80	4,980
09 Feb 23	148.20000 +1.20	150.60	147.80	148.80	2,139
08 Feb 23	147.00000 +0.60	149.40	146.80	149.00	2,776
07 Feb 23	146.39999 -4.80	151.60	145.20	151.60	2,552
06 Feb 23	151.20000 -0.60	151.20	147.60	149.20	3,606
03 Feb 23	151.80000 +1.80	152.80	147.00	149.60	3,827
02 Feb 23	150.00000 +5.40	150.80	145.20	146.00	4,975
01 Feb 23	144.60001 -0.40	147.80	144.60	146.40	1,742
31 Jan 23	145.00000 +2.20	146.40	141.80	143.40	5,403
30 Jan 23	142.80000 -3.00	147.20	139.60	147.20	5,646
27 Jan 23	145.80000 -1.80	149.80	144.00	149.80	4,116
26 Jan 23	147.60001 +1.40	148.80	146.00	148.80	4,067
25 Jan 23	146.20000 -3.80	149.40	145.80	149.20	3,886
24 Jan 23	150.00000 +0.60	151.00	148.80	150.00	5,473
23 Jan 23	149.39999 +1.80	151.80	148.60	148.60	3,610
20 Jan 23	147.60001 +1.60	149.00	145.60	146.40	2,918
19 Jan 23	146.00000 -9.80	154.20	145.40	154.20	7,502
18 Jan 23	155.80000 +0.20	160.20	154.20	157.00	6,476
17 Jan 23	155.60001 +2.00	156.00	153.00	153.80	2,704
16 Jan 23	153.60001 +1.80	154.80	151.00	152.20	3,674
13 Jan 23	151.80000 +4.00	152.60	148.80	148.80	3,849
12 Jan 23	147.80000 -5.40	156.80	145.80	153.40	9,385
11 Jan 23	153.20000 +11.00	153.20	142.80	143.40	10,618
10 Jan 23	142.20000 -3.40	145.40	141.80	145.00	4,035
09 Jan 23	145.60001 +4.00	146.60	141.20	142.00	4,090
06 Jan 23	141.60001 +2.80	142.20	138.00	139.20	2,940
05 Jan 23	138.80000 -1.80	140.00	137.20	139.80	2,773
04 Jan 23	140.60001 +3.20	141.80	136.40	138.60	3,313
03 Jan 23	137.39999 +2.60	140.80	135.00	135.60	5,418
02 Jan 23	134.80000 +3.00	135.20	130.80	132.20	3,100
30 Dec 22	131.80000 -2.20	135.00	131.80	134.20	1,605
29 Dec 22	134.00000 +2.60	134.60	129.60	131.20	1,731
28 Dec 22	131.39999 +1.80	131.60	129.00	130.40	3,396
27 Dec 22	129.60001 -2.40	137.20	129.40	135.20	3,684
23 Dec 22	132.00000 +1.60	132.60	130.20	131.00	2,477
22 Dec 22	130.39999 -0.60	135.40	129.60	132.40	4,145
21 Dec 22	131.00000 +7.00	131.00	124.00	124.60	5,609
20 Dec 22	124.00000 -4.20	127.20	123.40	127.00	11,223
19 Dec 22	128.20000 -2.00	131.00	127.60	131.00	3,220
16 Dec 22	130.20000 -0.80	131.40	127.40	131.20	3,542
15 Dec 22	131.00000 -5.80	137.20	130.60	137.20	6,327
14 Dec 22	136.80000 -0.80	138.20	134.20	138.20	4,757
13 Dec 22	137.60001 +4.80	139.00	131.60	133.40	3,806
12 Dec 22	132.80000 -0.20	133.60	130.00	131.80	4,276
09 Dec 22	133.00000 +2.40	134.20	132.00	132.40	2,374
08 Dec 22	130.60001 +1.00	130.60	127.80	129.20	3,415
07 Dec 22	129.60001 +1.80	131.80	125.80	127.00	6,264
06 Dec 22	127.80000 -6.60	134.40	126.80	133.40	6,964
05 Dec 22	134.39999 -0.40	136.60	133.60	136.60	5,098
02 Dec 22	134.80000 +0.00	137.00	132.40	135.00	6,859
01 Dec 22	134.80000 -0.80	139.20	133.80	136.60	6,372
30 Nov 22	135.60001 +1.80	137.80	132.20	134.60	6,634
29 Nov 22	133.80000 -2.20	137.20	132.60	135.60	8,530
28 Nov 22	136.00000 -1.60	138.20	135.40	138.00	5,472
25 Nov 22	137.60001 -2.00	141.40	137.00	141.00	3,600
24 Nov 22	139.60001 +6.20	139.80	135.20	135.20	7,431
23 Nov 22	133.39999 +6.20	133.40	127.20	128.80	6,608
22 Nov 22	127.20000 +1.40	127.80	124.60	126.00	3,735
21 Nov 22	125.80000 -3.00	127.80	124.20	127.80	4,726
18 Nov 22	128.80000 -2.20	132.00	128.40	131.40	6,009
17 Nov 22	131.00000 +6.00	133.20	126.40	126.80	8,703
16 Nov 22	125.00000 -3.80	131.00	123.20	131.00	9,546
15 Nov 22	128.80000 +2.60	136.60	127.40	129.00	10,803
14 Nov 22	126.20000 +10.80	136.00	117.40	120.00	22,437
11 Nov 22	115.40000 +4.40	115.40	111.40	112.80	5,165
10 Nov 22	111.00000 +6.80	111.40	102.40	103.80	4,505
09 Nov 22	104.20000 -1.60	106.80	102.80	106.20	3,765
08 Nov 22	105.80000 +2.40	106.00	102.20	102.40	3,178
07 Nov 22	103.40000 +2.20	103.60	101.00	101.00	4,581
04 Nov 22	101.20000 +2.00	101.60	98.60	100.40	3,563
03 Nov 22	99.20000 -2.40	100.40	97.80	100.40	6,495
02 Nov 22	101.60000 -0.40	103.00	101.00	103.00	2,928
01 Nov 22	102.00000 +1.80	105.00	101.60	101.60	3,416
31 Oct 22	100.20000 -1.80	103.40	100.20	101.80	5,386
28 Oct 22	102.00000 -2.00	103.00	100.60	102.40	3,430
27 Oct 22	104.00000 -1.40	105.40	101.80	105.40	3,852
26 Oct 22	105.40000 -0.20	106.00	103.60	104.00	6,164
25 Oct 22	105.60000 +5.40	106.80	100.00	101.00	4,769
24 Oct 22	100.20000 -1.00	103.00	99.90	102.20	8,119
21 Oct 22	101.20000 -0.60	103.80	99.50	101.20	9,097
20 Oct 22	101.80000 +2.50	101.80	98.90	100.00	8,341
19 Oct 22	99.30000 -1.70	101.80	99.30	101.80	3,764
18 Oct 22	101.00000 +0.00	104.20	100.80	101.80	4,296
17 Oct 22	101.00000 +2.30	101.00	97.60	99.40	3,550
14 Oct 22	98.70000 +1.20	101.40	97.90	99.80	5,295
13 Oct 22	97.50000 +1.20	98.50	92.00	95.60	8,203
12 Oct 22	96.30000 -2.00	98.60	95.50	98.20	3,474
11 Oct 22	98.30000 -0.90	99.10	96.30	98.50	9,094
10 Oct 22	99.20000 -0.70	102.00	98.10	99.50	8,527
07 Oct 22	99.90000 -7.30	108.00	99.30	108.00	12,881
06 Oct 22	107.20000 -0.60	109.00	106.20	107.20	2,679
05 Oct 22	107.80000 -1.00	111.20	107.00	108.80	6,911
04 Oct 22	108.80000 +5.20	109.00	105.00	106.20	5,873
03 Oct 22	103.60000 +0.20	103.80	100.00	102.80	4,945
30 Sep 22	103.40000 +5.00	103.40	97.60	98.50	12,276
29 Sep 22	98.40000 -3.60	102.00	98.00	102.00	6,436
28 Sep 22	102.00000 +0.20	102.60	98.40	102.00	6,896
27 Sep 22	101.80000 -0.40	106.00	101.80	103.80	6,689
26 Sep 22	102.20000 +0.20	104.40	100.60	101.00	8,347
23 Sep 22	102.00000 -6.80	109.00	98.60	109.00	29,797
22 Sep 22	108.80000 -3.60	112.00	108.60	109.20	12,195
21 Sep 22	112.40000 +2.20	112.40	108.40	109.20	3,939
20 Sep 22	110.20000 -1.80	113.80	110.00	113.00	4,844
19 Sep 22	112.00000 +1.40	112.40	109.40	110.40	4,631
16 Sep 22	110.60000 -2.20	112.40	110.00	111.80	7,651
15 Sep 22	112.80000 -3.60	117.00	112.00	117.00	11,257
14 Sep 22	116.40000 -1.20	118.80	115.00	117.00	2,939
13 Sep 22	117.60000 -5.40	123.80	117.00	123.80	7,772
12 Sep 22	123.00000 +4.00	124.60	119.80	121.00	11,802
09 Sep 22	119.00000 +3.00	120.00	116.00	116.00	6,321
08 Sep 22	116.00000 +2.00	116.20	112.60	114.00	12,375
07 Sep 22	114.00000 -0.80	115.00	112.80	114.60	14,460
06 Sep 22	114.80000 -2.20	118.60	113.60	118.00	11,925
05 Sep 22	117.00000 -3.60	120.40	115.80	120.00	14,672
02 Sep 22	120.60000 +4.80	121.80	118.40	119.00	18,494
01 Sep 22	115.80000 -5.00	121.00	115.00	121.00	14,548
31 Aug 22	120.80000 +0.00	123.40	120.20	121.00	7,501
30 Aug 22	120.80000 -1.20	126.20	119.00	123.60	13,606
29 Aug 22	122.00000 +1.80	123.00	119.00	120.80	12,237
26 Aug 22	120.20000 -2.80	124.80	119.20	123.00	18,991
25 Aug 22	123.00000 -4.80	128.40	123.00	127.20	6,438
24 Aug 22	127.80000 +1.80	128.60	123.80	124.60	7,801
23 Aug 22	126.00000 -2.40	129.00	125.80	127.20	6,142
22 Aug 22	128.39999 -3.20	132.80	128.00	131.00	14,102
19 Aug 22	131.60001 -2.40	134.80	128.40	132.80	14,180
18 Aug 22	134.00000 -1.60	137.00	134.00	136.80	15,745
17 Aug 22	135.60001 -5.40	143.00	134.20	142.20	32,258
16 Aug 22	141.00000 +0.40	143.60	138.60	142.00	18,080
15 Aug 22	140.60001 -14.20	155.80	140.40	155.80	22,110
12 Aug 22	154.80000 -1.40	158.80	153.80	155.20	16,875
11 Aug 22	156.20000 -1.20	158.60	154.40	158.60	4,710
10 Aug 22	157.39999 +7.40	157.80	147.60	149.20	3,982
09 Aug 22	150.00000 -3.80	154.80	148.60	154.80	2,378
08 Aug 22	153.80000 +1.80	155.60	153.00	153.00	3,567
05 Aug 22	152.00000 -7.40	161.00	152.00	158.40	3,495
04 Aug 22	159.39999 -1.00	161.60	156.00	161.60	4,582
03 Aug 22	160.39999 +8.20	160.40	152.20	153.20	6,210
02 Aug 22	152.20000 -10.20	161.20	151.80	161.20	6,344
01 Aug 22	162.39999 -6.60	168.40	161.60	168.40	5,879
29 Jul 22	169.00000 +6.80	172.40	163.00	163.00	9,244
28 Jul 22	162.20000 +1.00	163.60	160.80	160.80	2,965
27 Jul 22	161.20000 +2.80	161.60	158.00	158.40	2,911
26 Jul 22	158.39999 -0.60	161.40	156.00	159.40	5,229
25 Jul 22	159.00000 -1.00	160.80	158.20	160.80	2,986
22 Jul 22	160.00000 +0.60	161.60	158.80	160.40	4,093
21 Jul 22	159.39999 +3.20	160.80	155.00	155.00	6,085
20 Jul 22	156.20000 +3.20	156.40	152.80	153.00	4,266
19 Jul 22	153.00000 +2.60	153.00	147.60	149.00	2,158
18 Jul 22	150.39999 +0.80	152.00	149.20	149.20	2,394
15 Jul 22	149.60001 +2.00	149.80	146.00	149.40	3,468
14 Jul 22	147.60001 +1.20	151.00	145.40	147.00	8,794
13 Jul 22	146.39999 -0.80	146.80	143.40	146.60	9,530
12 Jul 22	147.20000 -0.20	148.00	140.80	146.60	13,703
11 Jul 22	147.39999 +0.00	148.40	143.40	147.40	8,546
08 Jul 22	147.39999 +1.00	148.20	144.00	145.00	7,036
07 Jul 22	146.39999 +3.60	146.60	144.00	144.00	5,429
06 Jul 22	142.80000 +4.00	143.20	138.80	138.80	10,913
05 Jul 22	138.80000 -2.40	143.60	135.60	140.40	7,202
04 Jul 22	141.20000 -1.60	145.00	136.80	140.60	13,844
01 Jul 22	142.80000 -3.60	148.20	141.80	147.00	3,048
30 Jun 22	146.39999 -4.80	150.80	145.20	150.80	4,859
29 Jun 22	151.20000 -8.00	158.80	150.00	158.80	6,138
28 Jun 22	159.20000 -5.60	166.80	158.80	166.00	5,651
27 Jun 22	164.80000 +1.80	165.60	162.60	164.40	1,642
24 Jun 22	163.00000 +1.80	163.80	160.00	161.20	2,138
23 Jun 22	161.20000 -1.80	162.20	157.00	162.20	4,404
22 Jun 22	163.00000 -2.00	163.80	156.40	163.80	5,006
21 Jun 22	165.00000 +7.60	167.20	157.60	157.80	7,698
20 Jun 22	157.39999 -0.60	159.40	156.20	156.80	1,491
17 Jun 22	158.00000 +7.20	158.20	150.00	150.00	6,109
16 Jun 22	150.80000 -5.40	158.20	149.60	156.20	7,497
15 Jun 22	156.20000 +2.80	156.20	153.60	155.00	4,250
14 Jun 22	153.39999 -6.00	162.00	153.40	159.00	4,580
13 Jun 22	159.39999 -5.60	163.00	156.80	159.60	5,455
10 Jun 22	165.00000 -11.40	176.00	165.00	176.00	3,903
09 Jun 22	176.39999 -6.40	184.20	176.40	180.80	2,950
08 Jun 22	182.80000 -0.20	185.60	182.00	183.40	3,609
07 Jun 22	183.00000 -1.20	183.60	179.00	181.00	6,069
06 Jun 22	184.20000 +1.20	185.80	181.60	181.60	2,121
03 Jun 22	183.00000 +2.00	184.60	180.60	182.20	4,035
02 Jun 22	181.00000 +1.60	182.60	179.00	180.20	4,431
01 Jun 22	179.39999 +2.20	181.00	173.20	178.20	13,745
31 May 22	177.20000 -3.60	182.40	177.20	182.20	14,221
30 May 22	180.80000 +3.20	183.00	178.20	179.20	5,224
27 May 22	177.60001 +3.60	180.60	173.60	175.80	4,918
26 May 22	174.00000 +3.00	175.60	171.20	175.60	6,311
25 May 22	171.00000 +1.20	174.20	168.00	168.00	3,019
24 May 22	169.80000 -1.80	177.80	169.00	177.80	2,364
23 May 22	171.60001 +4.20	172.00	166.20	166.20	2,368
20 May 22	167.39999 +1.40	170.40	165.60	165.60	3,657
19 May 22	166.00000 -1.20	167.60	161.60	167.00	5,936
18 May 22	167.20000 -7.60	176.00	167.20	175.00	5,138
17 May 22	174.80000 +0.60	179.00	173.00	173.60	11,281
16 May 22	174.20000 +7.00	176.40	166.00	168.20	12,527
13 May 22	167.20000 +7.20	167.20	159.00	159.20	6,890
12 May 22	160.00000 +2.40	161.40	154.40	155.20	7,580
11 May 22	157.60001 -0.60	159.40	153.80	158.40	7,033
10 May 22	158.20000 +0.00	161.80	156.60	159.20	14,490
09 May 22	158.20000 -13.80	171.20	157.20	171.00	8,663
06 May 22	172.00000 -6.80	180.40	168.40	180.40	17,224
05 May 22	178.80000 -4.20	189.00	178.60	189.00	4,803
04 May 22	183.00000 -0.60	186.40	183.00	184.80	4,370
03 May 22	183.60001 -0.40	189.00	182.60	189.00	7,547
02 May 22	184.00000 -3.00	190.40	183.40	185.00	7,666
29 Apr 22	187.00000 +2.60	192.40	185.60	189.60	10,383
28 Apr 22	184.39999 +5.00	185.40	178.40	179.00	7,938
27 Apr 22	179.39999 +1.40	182.00	175.40	176.60	10,315
26 Apr 22	178.00000 -0.40	182.00	176.20	182.00	11,030
25 Apr 22	178.39999 -1.40	178.40	173.20	177.20	6,546
22 Apr 22	179.80000 +3.60	180.20	173.40	176.20	6,960
21 Apr 22	176.20000 -0.60	179.00	174.80	178.80	5,477
20 Apr 22	176.80000 +7.20	178.60	170.40	172.00	8,594
19 Apr 22	169.60001 -2.80	173.00	165.60	173.00	8,444
14 Apr 22	172.39999 +1.40	173.80	170.40	173.00	5,648
13 Apr 22	171.00000 -3.00	174.80	169.00	174.80	4,340
12 Apr 22	174.00000 +1.80	176.40	168.80	170.40	8,975
11 Apr 22	172.20000 -8.40	180.00	172.20	178.00	8,267
08 Apr 22	180.60001 -1.40	187.40	178.20	182.80	10,789
07 Apr 22	182.00000 +1.40	183.60	179.00	181.20	11,505
06 Apr 22	180.60001 -8.20	190.00	177.60	190.00	15,557
05 Apr 22	188.80000 +0.20	195.60	187.60	188.60	11,434
04 Apr 22	188.60001 +4.20	189.60	183.00	187.00	15,681
01 Apr 22	184.39999 -1.20	189.60	183.40	189.00	17,024
31 Mar 22	185.60001 -19.90	203.00	185.60	202.00	25,226
30 Mar 22	205.50000 -4.00	212.00	200.00	209.50	10,682
29 Mar 22	209.50000 -6.00	223.50	206.50	221.00	10,610
28 Mar 22	215.50000 -4.00	221.50	215.00	219.50	6,438
25 Mar 22	219.50000 +2.00	225.50	217.00	219.00	7,163
24 Mar 22	217.50000 -6.50	225.00	217.50	222.00	6,758
23 Mar 22	224.00000 +1.00	228.50	220.00	224.00	7,468
22 Mar 22	223.00000 +5.00	226.00	218.50	222.00	12,142
21 Mar 22	218.00000 +3.50	220.00	214.00	214.50	8,238
18 Mar 22	214.50000 +4.00	221.50	209.50	212.00	116,572
17 Mar 22	210.50000 +3.00	214.00	206.00	209.00	8,611
16 Mar 22	207.50000 +9.70	210.00	198.20	198.20	14,483
15 Mar 22	197.80000 +0.20	202.00	194.40	202.00	6,393
14 Mar 22	197.60001 +4.00	199.80	191.80	195.80	3,976
11 Mar 22	193.60001 +6.40	199.20	184.80	185.80	9,376
10 Mar 22	187.20000 -0.80	191.20	184.80	188.00	7,869
09 Mar 22	188.00000 +8.60	188.80	182.40	188.80	12,306
08 Mar 22	179.39999 -8.80	194.00	178.00	186.00	7,225
07 Mar 22	188.20000 -5.20	194.60	184.60	185.00	13,844
04 Mar 22	193.39999 -6.60	201.50	193.40	198.00	21,140
03 Mar 22	200.00000 -4.00	209.50	199.80	203.50	7,265
02 Mar 22	204.00000 +1.50	207.00	198.40	200.50	7,660
01 Mar 22	202.50000 +0.00	205.50	199.00	201.50	10,718
28 Feb 22	202.50000 -5.00	205.50	197.80	202.00	12,655
25 Feb 22	207.50000 +7.50	207.50	198.20	199.80	10,616
24 Feb 22	200.00000 -6.00	202.50	194.20	196.00	18,905
23 Feb 22	206.00000 +1.00	213.00	204.00	204.00	17,724
22 Feb 22	205.00000 +2.00	207.00	187.80	190.00	18,968
21 Feb 22	203.00000 +4.40	207.50	200.00	201.50	20,911
18 Feb 22	198.60001 +0.20	200.00	195.00	195.00	8,353
17 Feb 22	198.39999 -0.40	203.00	197.00	197.20	11,856
16 Feb 22	198.80000 +1.00	200.50	194.40	198.80	11,075
15 Feb 22	197.80000 +11.60	201.00	185.80	185.80	15,715
14 Feb 22	186.20000 +1.00	188.60	180.00	181.00	17,693
11 Feb 22	185.20000 -2.20	190.40	183.00	186.00	12,353
10 Feb 22	187.39999 -1.80	191.00	184.60	189.80	4,792
09 Feb 22	189.20000 +5.00	192.60	183.20	183.20	8,897
08 Feb 22	184.20000 -2.80	186.80	182.00	186.80	6,138
07 Feb 22	187.00000 +2.20	190.00	182.80	184.60	6,984
04 Feb 22	184.80000 +0.40	186.40	181.60	184.00	7,219
03 Feb 22	184.39999 -4.60	188.00	182.40	187.80	5,323
02 Feb 22	189.00000 +1.20	192.00	188.00	192.00	4,712
01 Feb 22	187.80000 +6.00	188.20	183.20	185.00	4,899
31 Jan 22	181.80000 +6.80	183.60	176.80	178.20	10,195
28 Jan 22	175.00000 +3.40	175.00	167.00	170.20	6,540
27 Jan 22	171.60001 -3.40	174.60	166.80	174.00	8,863
26 Jan 22	175.00000 +7.60	175.80	169.20	169.20	6,383
25 Jan 22	167.39999 -0.60	172.80	164.40	170.00	10,573
24 Jan 22	168.00000 -18.00	186.00	166.00	183.00	22,592
21 Jan 22	186.00000 -7.40	190.20	184.00	189.20	8,200
20 Jan 22	193.39999 +3.00	194.00	186.00	189.40	7,205
19 Jan 22	190.39999 +2.80	193.20	180.80	184.00	11,064
18 Jan 22	187.60001 -2.40	190.80	182.20	185.20	6,453
17 Jan 22	190.00000 +2.00	191.00	184.80	191.00	5,095
14 Jan 22	188.00000 -8.00	194.20	187.40	194.00	7,347
13 Jan 22	196.00000 +3.20	198.40	190.80	195.00	13,637
12 Jan 22	192.80000 +3.80	194.60	188.00	192.20	4,611
11 Jan 22	189.00000 +4.80	190.80	183.00	183.00	7,889
10 Jan 22	184.20000 -0.60	186.80	181.00	185.60	12,750
07 Jan 22	184.80000 -3.00	185.80	182.00	184.00	6,000
06 Jan 22	187.80000 -5.60	189.00	183.40	189.00	4,788
05 Jan 22	193.39999 -3.40	201.00	192.40	201.00	3,600
04 Jan 22	196.80000 -9.20	211.00	196.60	211.00	4,346
03 Jan 22	206.00000 -3.00	211.50	203.00	209.00	6,000
30 Dec 21	209.00000 +3.00	209.00	203.00	203.00	3,841
29 Dec 21	206.00000 +3.50	206.50	199.40	200.50	10,575
28 Dec 21	202.50000 +0.50	203.50	198.20	199.60	9,546
27 Dec 21	202.00000 +8.60	202.00	194.00	197.00	6,332
23 Dec 21	193.39999 +0.00	194.80	190.40	192.80	2,824
22 Dec 21	193.39999 +8.80	193.40	184.20	184.20	5,093
21 Dec 21	184.60001 +4.20	185.00	177.00	179.20	4,961
20 Dec 21	180.39999 -4.80	183.00	177.60	183.00	6,208
17 Dec 21	185.20000 +0.80	185.60	181.00	181.40	7,481
16 Dec 21	184.39999 +5.00	187.00	181.80	183.80	6,462
15 Dec 21	179.39999 +2.40	181.00	177.00	177.20	2,788
14 Dec 21	177.00000 -8.20	189.40	176.80	189.40	4,250
13 Dec 21	185.20000 +4.20	189.20	182.20	182.40	5,967
10 Dec 21	181.00000 -6.40	189.00	180.20	189.00	3,591
09 Dec 21	187.39999 +2.80	189.20	184.80	186.40	4,673
08 Dec 21	184.60001 -1.80	188.60	183.00	188.40	5,156
07 Dec 21	186.39999 +12.60	186.40	175.80	178.80	7,704
06 Dec 21	173.80000 -3.00	178.40	172.80	174.80	8,920
03 Dec 21	176.80000 -2.00	183.40	175.40	181.20	4,905
02 Dec 21	178.80000 -11.80	192.40	176.80	191.40	11,972
01 Dec 21	190.60001 +3.40	190.80	183.80	188.60	5,351
30 Nov 21	187.20000 -3.20	190.40	184.00	184.00	10,648
29 Nov 21	190.39999 +9.40	191.40	183.80	183.80	11,787
26 Nov 21	181.00000 -7.60	185.40	178.20	181.20	15,732
25 Nov 21	188.60001 +1.40	192.00	187.00	188.20	7,906
24 Nov 21	187.20000 +5.00	187.60	181.00	183.00	9,951
23 Nov 21	182.20000 -8.40	190.00	181.40	190.00	6,810
22 Nov 21	190.60001 -3.80	198.00	190.60	195.80	4,140
19 Nov 21	194.39999 -2.20	199.60	191.00	199.00	16,532
18 Nov 21	196.60001 +6.60	198.80	189.80	190.20	13,435
17 Nov 21	190.00000 -4.40	198.00	187.40	195.20	10,159
16 Nov 21	194.39999 +5.20	199.40	189.80	190.80	15,931
15 Nov 21	189.20000 -23.80	214.50	186.60	214.50	20,943
12 Nov 21	213.00000 +3.00	213.00	206.50	209.50	12,043
11 Nov 21	210.00000 +4.00	210.00	200.50	204.50	9,580
10 Nov 21	206.00000 +4.50	206.50	199.20	199.60	9,786
09 Nov 21	201.50000 +2.90	201.50	193.00	193.00	6,019
08 Nov 21	198.60001 +3.60	202.00	195.00	195.60	8,961
05 Nov 21	195.00000 -16.00	210.00	194.20	208.00	17,273
04 Nov 21	211.00000 +4.00	212.00	205.00	207.50	7,350
03 Nov 21	207.00000 +1.50	208.00	202.00	206.00	7,332
02 Nov 21	205.50000 -3.50	207.50	201.00	204.50	10,474
01 Nov 21	209.00000 +16.40	210.00	194.20	194.20	16,936
29 Oct 21	192.60001 +12.40	193.80	179.40	181.20	12,991
28 Oct 21	180.20000 +3.20	183.20	174.00	176.00	17,029
27 Oct 21	177.00000 -0.80	178.40	175.40	178.40	8,151
26 Oct 21	177.80000 +2.00	180.00	175.40	176.40	5,635
25 Oct 21	175.80000 -0.40	179.00	175.80	179.00	3,791
22 Oct 21	176.20000 -2.60	181.40	176.00	180.60	8,996
21 Oct 21	178.80000 +6.80	179.40	171.20	173.60	4,191
20 Oct 21	172.00000 -3.40	176.80	171.20	173.80	5,427
19 Oct 21	175.39999 -3.00	179.60	174.00	179.20	6,684
18 Oct 21	178.39999 +5.00	181.20	174.00	174.80	10,472
15 Oct 21	173.39999 +9.40	174.20	164.00	164.00	14,120
14 Oct 21	164.00000 +0.00	166.00	161.40	166.00	18,557
13 Oct 21	164.00000 +2.20	164.40	158.40	163.00	9,176
12 Oct 21	161.80000 -0.20	163.80	160.00	160.20	10,919
11 Oct 21	162.00000 +1.40	162.00	154.00	160.80	25,024
08 Oct 21	160.60001 -7.80	166.40	160.20	162.40	24,890
07 Oct 21	168.39999 -0.40	172.00	166.00	169.20	5,913
06 Oct 21	168.80000 -2.00	170.80	163.00	169.40	5,125
05 Oct 21	170.80000 +1.80	171.40	158.00	165.00	23,452
04 Oct 21	169.00000 -4.80	175.80	168.60	174.60	7,112
01 Oct 21	173.80000 -1.40	174.60	169.60	173.20	4,889
30 Sep 21	175.20000 -0.40	180.00	173.20	174.80	5,125
29 Sep 21	175.60001 +5.00	178.00	170.20	171.40	8,742
28 Sep 21	170.60001 -12.40	182.20	168.40	182.20	13,410
27 Sep 21	183.00000 -2.00	188.80	181.80	188.80	4,406
24 Sep 21	185.00000 -3.00	192.00	182.60	192.00	4,702
23 Sep 21	188.00000 +4.40	188.80	184.20	186.00	4,403
22 Sep 21	183.60001 -5.00	194.00	183.20	194.00	5,801
21 Sep 21	188.60001 +5.60	189.60	181.20	181.20	4,625
20 Sep 21	183.00000 -5.60	187.00	181.00	185.20	11,109
17 Sep 21	188.60001 -3.60	192.00	186.60	191.00	7,055
16 Sep 21	192.20000 +2.20	194.00	189.80	194.00	3,393
15 Sep 21	190.00000 -2.80	195.80	188.40	195.00	7,138
14 Sep 21	192.80000 +4.60	192.80	188.20	188.80	4,965
13 Sep 21	188.20000 -1.40	191.00	188.20	188.40	2,690
10 Sep 21	189.60001 +4.00	190.20	183.20	188.80	4,548
09 Sep 21	185.60001 +1.00	188.20	181.60	184.40	6,480
08 Sep 21	184.60001 -0.20	187.20	181.80	184.80	4,496
07 Sep 21	184.80000 -4.00	191.00	184.80	191.00	3,295
06 Sep 21	188.80000 -0.60	192.60	184.40	191.00	4,984
03 Sep 21	189.39999 -4.60	195.80	187.60	195.80	5,848
02 Sep 21	194.00000 +5.00	197.80	190.00	192.00	14,337
01 Sep 21	189.00000 +5.60	189.00	182.80	185.80	6,706
31 Aug 21	183.39999 +6.40	186.40	176.40	178.00	14,548
30 Aug 21	177.00000 +7.00	179.20	170.20	170.20	14,815
27 Aug 21	170.00000 -3.00	173.80	169.60	173.80	2,662
26 Aug 21	173.00000 -0.60	173.80	169.60	172.00	1,882
25 Aug 21	173.60001 -0.40	174.60	170.60	173.60	2,134
24 Aug 21	174.00000 +4.00	174.80	169.20	171.00	3,709
23 Aug 21	170.00000 +3.00	174.20	166.40	167.00	4,882
20 Aug 21	167.00000 +2.00	167.00	165.80	165.80	2,206
19 Aug 21	165.00000 -0.20	166.00	162.00	163.60	2,164
18 Aug 21	165.20000 -0.80	166.60	163.60	166.00	3,077
17 Aug 21	166.00000 +4.20	167.00	161.60	162.00	2,788
16 Aug 21	161.80000 -3.60	165.40	159.60	165.40	1,409
13 Aug 21	165.39999 +0.80	166.00	164.20	166.00	1,840
12 Aug 21	164.60001 -2.40	169.40	164.20	167.00	1,944
11 Aug 21	167.00000 +3.40	169.00	162.00	169.00	3,446
10 Aug 21	163.60001 +1.80	167.60	162.80	163.80	3,152
09 Aug 21	161.80000 -4.20	166.00	161.20	163.80	4,553
06 Aug 21	166.00000 +6.00	167.00	159.20	160.00	6,505
05 Aug 21	160.00000 +1.60	160.00	157.20	157.40	2,729
04 Aug 21	158.39999 +5.20	158.80	150.60	150.60	3,244
03 Aug 21	153.20000 -1.80	155.00	152.40	153.60	2,145
02 Aug 21	155.00000 +0.00	157.60	150.20	155.80	3,978
30 Jul 21	155.00000 +0.40	155.00	151.00	154.80	4,547
29 Jul 21	154.60001 +1.80	156.00	152.60	153.00	2,735
28 Jul 21	152.80000 +1.60	153.40	150.00	150.20	3,866
27 Jul 21	151.20000 -2.40	154.20	150.20	153.20	1,719
26 Jul 21	153.60001 +2.80	154.40	149.00	153.00	4,241
23 Jul 21	150.80000 -4.40	155.00	150.80	155.00	1,959
22 Jul 21	155.20000 +3.20	159.00	154.40	154.60	5,119
21 Jul 21	152.00000 +2.60	152.00	148.20	148.80	2,934
20 Jul 21	149.39999 +6.80	149.60	142.20	143.00	6,414
19 Jul 21	142.60001 -5.40	148.60	139.00	148.60	8,222
16 Jul 21	148.00000 +1.00	148.60	144.60	146.60	4,100
15 Jul 21	147.00000 -2.60	151.20	146.60	151.20	2,996
14 Jul 21	149.60001 +1.20	153.20	148.60	151.00	5,534
13 Jul 21	148.39999 +3.60	149.00	144.00	144.80	5,476
12 Jul 21	144.80000 +6.00	144.80	138.00	140.40	3,688
09 Jul 21	138.80000 +2.80	140.80	129.20	136.00	9,502
08 Jul 21	136.00000 -9.40	145.80	136.00	145.80	4,718
07 Jul 21	145.39999 -1.00	147.40	144.60	146.80	6,696
06 Jul 21	146.39999 +5.20	148.20	140.20	140.20	11,114
05 Jul 21	141.20000 +1.00	141.20	138.20	140.40	4,848
02 Jul 21	140.20000 +2.60	140.20	136.40	139.80	2,260
01 Jul 21	137.60001 -3.40	140.60	135.80	140.60	3,378
30 Jun 21	141.00000 +0.00	141.00	136.80	140.00	4,618
29 Jun 21	141.00000 +3.40	141.00	136.80	137.00	2,391
28 Jun 21	137.60001 -2.80	140.40	136.40	140.00	2,505
25 Jun 21	140.39999 +0.00	141.00	138.00	141.00	2,121
24 Jun 21	140.39999 +3.00	140.80	137.60	139.00	2,142
23 Jun 21	137.39999 -1.20	138.60	135.00	138.20	2,572
22 Jun 21	138.60001 +0.00	140.40	138.60	139.00	3,120
21 Jun 21	138.60001 -0.40	139.00	136.40	136.40	2,938
18 Jun 21	139.00000 +2.80	140.00	137.00	137.00	4,405
17 Jun 21	136.20000 -2.40	141.00	135.80	138.80	9,246
16 Jun 21	138.60001 +2.80	138.60	134.60	137.20	2,882
15 Jun 21	135.80000 -2.20	139.00	135.80	139.00	2,515
14 Jun 21	138.00000 +1.20	139.40	136.20	137.00	3,835
11 Jun 21	136.80000 +1.60	136.80	134.80	135.40	3,042
10 Jun 21	135.20000 +2.40	136.20	133.60	135.00	5,856
09 Jun 21	132.80000 +3.00	133.00	128.00	129.40	5,512
08 Jun 21	129.80000 -0.20	131.80	129.00	129.60	3,124
07 Jun 21	130.00000 -2.60	131.20	129.20	131.00	2,299
04 Jun 21	132.60001 +4.40	132.60	128.00	128.00	2,176
03 Jun 21	128.20000 -1.60	132.80	128.00	132.80	1,865
02 Jun 21	129.80000 -3.80	134.80	129.60	133.20	2,793
01 Jun 21	133.60001 +4.00	135.80	130.80	131.20	5,854
31 May 21	129.60001 -4.20	131.40	129.40	130.20	3,028
28 May 21	133.80000 +3.80	135.60	128.80	131.80	6,113
27 May 21	130.00000 +0.40	133.00	128.20	130.40	12,365
26 May 21	129.60001 +1.40	131.40	127.40	128.00	6,297
25 May 21	128.20000 +0.60	130.00	125.20	128.00	4,311
21 May 21	127.60000 +3.20	128.00	125.00	125.00	3,183
20 May 21	124.40000 +0.20	126.00	122.00	124.80	3,065
19 May 21	124.20000 +1.20	124.20	121.00	122.00	6,139
18 May 21	123.00000 +3.00	126.20	122.40	122.40	9,604
17 May 21	120.00000 +3.80	120.20	116.20	116.20	2,812
14 May 21	116.20000 +0.80	117.00	115.00	117.00	3,763
13 May 21	115.40000 -1.80	118.80	113.00	118.80	3,577
12 May 21	117.20000 +7.00	121.00	112.20	112.20	6,248
11 May 21	110.20000 -0.80	112.20	107.80	112.20	3,158
10 May 21	111.00000 -5.00	116.20	111.00	116.00	2,304
07 May 21	116.00000 +1.00	117.00	114.00	117.00	1,357
06 May 21	115.00000 -1.20	116.80	114.60	115.20	2,395
05 May 21	116.20000 +5.80	116.20	111.20	111.60	3,111
04 May 21	110.40000 -9.20	120.20	110.40	120.20	6,374
03 May 21	119.60000 -2.40	122.20	119.60	122.20	1,130
30 Apr 21	122.00000 +1.40	123.40	119.20	119.20	3,370
29 Apr 21	120.60000 +1.80	121.00	119.60	119.80	2,646
28 Apr 21	118.80000 -0.80	120.00	118.60	120.00	2,146
27 Apr 21	119.60000 +3.80	119.60	115.00	115.00	5,298
26 Apr 21	115.80000 +2.20	115.80	112.80	114.40	2,971
23 Apr 21	113.60000 -0.40	115.00	113.20	113.20	3,107
22 Apr 21	114.00000 +1.40	114.80	113.20	113.60	3,032
21 Apr 21	112.60000 +0.80	112.60	110.40	110.40	2,088
20 Apr 21	111.80000 -2.60	115.80	111.80	115.80	4,604
19 Apr 21	114.40000 +2.40	116.00	112.60	113.00	5,774
16 Apr 21	112.00000 -1.80	114.20	111.40	113.00	7,971
15 Apr 21	113.80000 +1.80	115.40	112.40	112.40	2,891
14 Apr 21	112.00000 +0.20	112.80	108.60	111.80	5,276
13 Apr 21	111.80000 +0.60	112.00	108.00	108.40	5,622
12 Apr 21	111.20000 -1.60	113.80	109.20	113.80	5,011
09 Apr 21	112.80000 -0.80	114.40	112.00	113.20	3,125
08 Apr 21	113.60000 -1.20	115.60	112.00	114.80	3,728
07 Apr 21	114.80000 -5.20	120.00	114.40	120.00	5,017
06 Apr 21	120.00000 +7.20	120.20	115.00	115.00	6,452
01 Apr 21	112.80000 +4.30	114.80	110.60	112.00	6,212
31 Mar 21	108.50000 +5.50	110.00	104.50	107.50	17,638
30 Mar 21	103.00000 -1.50	105.50	103.00	105.50	3,134
29 Mar 21	104.50000 +1.00	107.50	103.50	103.50	3,845
26 Mar 21	103.50000 +2.50	104.00	101.50	101.50	3,354
25 Mar 21	101.00000 +1.00	104.00	100.00	101.00	4,243
24 Mar 21	100.00000 -3.50	104.50	98.20	104.50	7,799
23 Mar 21	103.50000 +1.00	106.00	97.20	99.00	10,147
22 Mar 21	102.50000 -6.50	108.00	99.00	107.50	12,618
19 Mar 21	109.00000 +0.50	111.00	102.50	104.50	7,344
18 Mar 21	108.50000 -1.00	110.00	108.00	108.00	3,395
17 Mar 21	109.50000 -1.50	111.50	107.00	110.50	9,005
16 Mar 21	111.00000 +0.00	112.00	110.00	112.00	3,892
15 Mar 21	111.00000 +0.00	112.00	109.50	111.00	4,497
12 Mar 21	111.00000 -0.50	112.50	108.50	112.50	4,042
11 Mar 21	111.50000 +0.00	114.50	109.50	111.00	4,559
10 Mar 21	111.50000 -3.00	116.00	104.50	115.50	9,772
09 Mar 21	114.50000 +2.00	115.00	113.00	114.00	1,707
08 Mar 21	112.50000 -1.50	115.00	112.00	112.50	3,392
05 Mar 21	114.00000 +1.00	116.00	112.50	113.00	6,880
04 Mar 21	113.00000 -0.50	114.00	113.00	113.50	2,913
03 Mar 21	113.50000 -3.50	118.50	113.00	118.00	11,120
02 Mar 21	117.00000 -0.50	119.00	116.50	116.50	1,904
01 Mar 21	117.50000 +4.50	117.50	114.00	114.00	2,037
26 Feb 21	113.00000 -3.50	117.00	113.00	114.50	8,429
25 Feb 21	116.50000 +2.00	118.50	115.00	115.50	2,957
24 Feb 21	114.50000 +1.00	117.00	113.50	114.00	2,580
23 Feb 21	113.50000 -3.00	117.00	113.00	117.00	11,358
22 Feb 21	116.50000 -1.00	118.00	113.50	118.00	5,002
19 Feb 21	117.50000 +2.00	120.00	108.50	115.00	12,624
18 Feb 21	115.50000 -1.50	117.00	115.50	116.00	1,939
17 Feb 21	117.00000 -5.00	121.50	116.00	121.50	3,944
16 Feb 21	122.00000 +4.00	122.50	119.50	119.50	2,859
15 Feb 21	118.00000 -2.50	124.50	116.00	119.50	5,121
12 Feb 21	120.50000 +2.50	120.50	116.00	116.00	2,751
11 Feb 21	118.00000 -1.00	119.50	114.00	119.50	5,164
10 Feb 21	119.00000 -2.50	122.50	117.00	122.00	3,767
09 Feb 21	121.50000 -3.00	127.50	120.50	127.50	4,082
08 Feb 21	124.50000 +3.00	128.00	121.50	122.50	9,625
05 Feb 21	121.50000 +2.50	121.50	118.50	118.50	2,438
04 Feb 21	119.00000 -4.00	123.50	119.00	123.50	3,107
03 Feb 21	123.00000 +1.50	124.50	121.00	123.00	6,582
02 Feb 21	121.50000 +5.50	123.50	118.00	119.00	8,774
01 Feb 21	116.00000 +0.50	119.00	115.00	117.50	6,934
29 Jan 21	115.50000 +0.00	117.00	112.50	115.50	5,048
28 Jan 21	115.50000 +0.50	116.50	110.50	114.00	7,269
27 Jan 21	115.00000 -1.00	117.50	109.50	115.00	9,682
26 Jan 21	116.00000 +11.00	116.00	105.00	105.00	13,864
25 Jan 21	105.00000 -5.00	110.50	105.00	109.00	11,217
22 Jan 21	110.00000 -1.00	112.00	106.50	112.00	2,440
21 Jan 21	111.00000 +2.50	115.00	108.00	111.50	7,154
20 Jan 21	108.50000 +0.00	112.00	108.50	110.00	3,175
19 Jan 21	108.50000 -0.50	109.50	108.00	109.00	2,992
18 Jan 21	109.00000 +6.00	109.00	104.00	104.50	3,090
15 Jan 21	103.00000 -9.50	110.50	102.00	110.50	8,173
14 Jan 21	112.50000 +8.00	112.50	106.00	106.00	17,877
13 Jan 21	104.50000 -6.00	111.50	104.50	111.50	4,980
12 Jan 21	110.50000 +3.50	111.50	106.50	106.50	9,804
11 Jan 21	107.00000 -1.00	107.50	104.50	107.50	4,795
08 Jan 21	108.00000 -1.00	109.00	105.50	109.00	8,546
07 Jan 21	109.00000 +7.00	111.00	101.50	102.00	12,524
06 Jan 21	102.00000 +2.60	103.00	98.80	99.40	6,605
05 Jan 21	99.40000 +1.00	99.40	97.80	97.80	3,012
04 Jan 21	98.40000 +1.40	101.00	96.00	97.00	8,245
30 Dec 20	97.00000 +0.20	97.00	95.40	96.00	3,261
29 Dec 20	96.80000 +1.80	96.80	95.00	95.00	5,186
28 Dec 20	95.00000 -1.40	97.00	94.40	96.20	4,665
23 Dec 20	96.40000 +0.60	97.60	95.80	96.00	3,447
22 Dec 20	95.80000 +1.40	96.20	93.60	94.40	8,908
21 Dec 20	94.40000 -2.20	96.60	93.80	96.60	5,063
18 Dec 20	96.60000 +0.20	97.00	96.00	97.00	6,214
17 Dec 20	96.40000 +0.60	97.00	95.20	95.20	3,193
16 Dec 20	95.80000 -1.00	96.80	95.00	96.80	4,716
15 Dec 20	96.80000 +2.40	98.40	94.00	94.00	5,877
14 Dec 20	94.40000 -0.60	95.60	88.40	90.20	7,272
11 Dec 20	95.00000 -2.40	99.80	93.20	98.20	14,371
10 Dec 20	97.40000 +2.20	99.00	95.00	95.00	9,330
09 Dec 20	95.20000 -3.20	97.00	94.00	97.00	8,566
08 Dec 20	98.40000 -0.60	99.00	97.00	98.00	5,117
07 Dec 20	99.00000 -1.00	100.00	98.60	100.00	14,175
04 Dec 20	100.00000 +1.80	100.50	97.80	98.20	12,624
03 Dec 20	98.20000 +4.00	98.60	94.60	94.80	9,905
02 Dec 20	94.20000 -1.00	95.20	94.00	95.20	2,828
01 Dec 20	95.20000 +1.20	98.60	93.80	93.80	11,725
30 Nov 20	94.00000 +1.80	94.20	91.40	92.00	83,681
27 Nov 20	92.20000 +2.40	92.20	90.20	91.40	8,413
26 Nov 20	89.80000 -2.40	91.00	88.60	89.00	9,600
25 Nov 20	92.20000 +2.20	96.00	89.00	90.20	20,900
24 Nov 20	90.00000 -2.40	94.00	88.80	93.60	11,022
23 Nov 20	92.40000 +3.20	93.40	90.40	90.40	11,645
20 Nov 20	89.20000 +1.00	90.00	88.20	88.60	10,531
19 Nov 20	88.20000 +3.40	89.80	85.40	86.00	11,236
18 Nov 20	84.80000 +1.80	85.80	82.40	83.00	8,981
17 Nov 20	83.00000 +4.00	84.00	80.60	81.00	11,272
16 Nov 20	79.00000 -1.80	83.40	78.40	80.40	12,166
13 Nov 20	80.80000 +6.00	82.40	75.80	76.00	16,514
12 Nov 20	74.80000 -0.20	75.60	73.80	74.60	5,480
11 Nov 20	75.00000 +1.40	75.20	74.00	74.00	5,929
10 Nov 20	73.60000 -2.20	76.20	73.20	75.80	11,806
09 Nov 20	75.80000 -0.80	82.40	73.40	79.00	15,506
06 Nov 20	76.60000 +1.00	76.60	75.40	75.80	8,445
05 Nov 20	75.60000 +2.00	76.40	74.20	74.40	4,954
04 Nov 20	73.60000 +1.60	74.00	70.00	71.00	7,171
03 Nov 20	72.00000 +8.00	72.00	67.20	67.40	30,270
02 Nov 20	64.00000 +0.00	64.60	63.00	63.80	2,231
30 Oct 20	64.00000 -0.80	64.80	63.20	63.80	3,075
29 Oct 20	64.80000 +2.00	65.00	63.00	63.00	3,848
28 Oct 20	62.80000 -2.20	64.60	61.60	64.00	5,934
27 Oct 20	65.00000 +0.60	65.60	61.80	65.00	26,457
26 Oct 20	64.40000 -4.60	68.60	63.20	68.60	14,824
23 Oct 20	69.00000 -0.40	70.60	69.00	69.40	1,031
22 Oct 20	69.40000 -1.60	71.20	69.40	70.80	3,503
21 Oct 20	71.00000 -1.60	73.00	70.80	72.00	3,086
20 Oct 20	72.60000 +0.20	73.00	71.20	72.60	3,389
19 Oct 20	72.40000 +0.20	73.00	71.60	73.00	11,525
16 Oct 20	72.20000 +0.40	72.20	70.60	71.80	2,106
15 Oct 20	71.80000 +1.20	71.80	68.80	69.60	3,239
14 Oct 20	70.60000 -1.60	72.60	69.80	72.20	1,942
13 Oct 20	72.20000 +0.40	72.20	71.00	71.80	1,852
12 Oct 20	71.80000 -1.20	73.00	71.40	73.00	5,810
09 Oct 20	73.00000 +0.40	73.00	70.00	72.60	6,645
08 Oct 20	72.60000 -1.00	73.00	71.60	72.60	2,495
07 Oct 20	73.60000 +0.60	73.60	72.60	72.60	1,791
06 Oct 20	73.00000 +0.00	73.60	71.80	73.60	1,198
05 Oct 20	73.00000 +2.60	73.20	70.80	71.00	2,888
02 Oct 20	70.40000 -3.80	74.00	70.20	73.40	2,853
01 Oct 20	74.20000 +1.20	74.20	72.00	73.80	3,158
30 Sep 20	73.00000 +0.00	74.20	72.00	73.60	5,272
29 Sep 20	73.00000 -0.80	74.40	72.40	74.40	1,637
28 Sep 20	73.80000 +4.40	74.00	71.20	71.80	4,149
25 Sep 20	69.40000 -4.20	73.20	67.20	72.80	5,810
24 Sep 20	73.60000 +0.20	73.60	71.40	73.00	3,102
23 Sep 20	73.40000 +1.00	74.80	72.00	72.40	6,777
22 Sep 20	72.40000 -1.60	73.80	71.80	73.80	2,053
21 Sep 20	74.00000 -0.20	75.00	70.60	75.00	10,375
18 Sep 20	74.20000 +0.20	76.00	73.60	73.60	1,871
17 Sep 20	74.00000 -2.40	75.60	73.80	75.40	2,279
16 Sep 20	76.40000 +1.20	76.40	75.00	75.00	1,522
15 Sep 20	75.20000 +0.20	76.00	75.00	76.00	966
14 Sep 20	75.00000 -0.20	76.60	75.00	75.40	3,369
11 Sep 20	75.20000 +1.20	75.20	72.80	74.00	2,368
10 Sep 20	74.00000 +0.40	74.60	73.60	73.60	1,135
09 Sep 20	73.60000 +2.60	73.60	70.40	70.60	3,258
08 Sep 20	71.00000 -2.00	73.40	71.00	73.40	1,724
07 Sep 20	73.00000 +1.20	73.60	72.60	72.80	943
04 Sep 20	71.80000 -1.80	73.20	68.40	70.60	8,395
03 Sep 20	73.60000 -1.40	76.80	73.20	75.20	6,766
02 Sep 20	75.00000 +4.60	75.00	69.60	70.00	8,985
01 Sep 20	70.40000 -3.20	73.40	70.40	73.20	6,687
31 Aug 20	73.60000 +4.80	74.20	69.20	69.40	14,685
28 Aug 20	68.80000 -0.80	69.80	68.80	69.60	4,405
27 Aug 20	69.60000 +0.40	70.00	69.20	69.60	4,064
26 Aug 20	69.20000 +1.40	69.40	67.40	67.40	7,543
25 Aug 20	67.80000 +1.60	68.00	66.80	67.00	2,063
24 Aug 20	66.20000 +0.60	67.80	65.80	66.00	3,910
21 Aug 20	65.60000 -0.40	66.80	65.00	66.40	2,417
20 Aug 20	66.00000 -0.60	66.60	65.40	66.20	3,061
19 Aug 20	66.60000 -1.80	69.60	65.00	68.40	7,688
18 Aug 20	68.40000 +0.20	69.60	67.00	68.40	9,564
17 Aug 20	68.20000 +3.40	68.40	65.00	65.00	7,334
14 Aug 20	64.80000 +2.40	66.60	64.00	64.20	9,579
13 Aug 20	62.40000 -0.40	63.00	62.00	62.80	2,828
12 Aug 20	62.80000 +0.20	62.80	61.80	62.60	2,373
11 Aug 20	62.60000 +1.00	62.60	61.00	62.20	6,444
10 Aug 20	61.60000 +0.80	62.40	61.00	61.00	9,707
07 Aug 20	60.80000 +1.40	61.40	60.00	60.00	2,511
06 Aug 20	59.40000 +0.20	61.20	58.80	60.00	5,952
05 Aug 20	59.20000 +0.40	59.40	58.60	58.80	3,757
04 Aug 20	58.80000 +0.00	59.20	58.20	58.80	4,011
03 Aug 20	58.80000 +2.00	58.80	56.80	57.40	1,955
31 Jul 20	56.80000 +1.20	57.00	55.40	55.40	2,825
30 Jul 20	55.60000 -2.40	58.00	55.60	57.40	4,485
29 Jul 20	58.00000 +1.20	58.00	57.20	57.20	1,963
28 Jul 20	56.80000 +1.00	57.00	55.60	55.60	857
27 Jul 20	55.80000 -1.20	57.80	55.60	57.20	4,265
24 Jul 20	57.00000 -1.00	60.00	57.00	59.00	10,401
23 Jul 20	58.00000 +0.40	58.20	57.00	57.00	1,791
22 Jul 20	57.60000 +0.00	58.40	57.00	57.20	2,361
21 Jul 20	57.60000 -0.40	58.60	56.00	58.00	2,092
20 Jul 20	58.00000 +2.40	58.60	55.80	55.80	8,161
17 Jul 20	55.60000 -0.40	57.00	55.40	55.80	3,943
16 Jul 20	56.00000 +0.00	56.80	55.40	56.60	936
15 Jul 20	56.00000 +0.00	57.20	55.80	57.20	2,263
14 Jul 20	56.00000 -1.40	57.40	56.00	56.80	1,949
13 Jul 20	57.40000 +0.40	57.60	57.00	57.00	227
10 Jul 20	57.00000 -0.40	57.60	56.80	57.60	597
09 Jul 20	57.40000 -0.80	59.00	57.40	58.60	3,077
08 Jul 20	58.20000 +0.80	58.20	57.20	58.00	2,119
07 Jul 20	57.40000 -1.80	60.40	56.60	60.40	4,830
06 Jul 20	59.20000 +2.40	59.40	55.40	57.00	3,987
03 Jul 20	56.80000 -0.20	57.00	56.20	56.40	749
02 Jul 20	57.00000 +1.00	57.00	55.40	55.60	2,267
01 Jul 20	56.00000 +1.00	56.80	55.60	56.80	2,398
30 Jun 20	55.00000 +0.20	55.00	54.40	55.00	2,706
29 Jun 20	54.80000 +0.00	55.20	54.40	54.40	1,838
26 Jun 20	54.80000 -1.60	56.40	54.20	56.40	4,767
25 Jun 20	56.40000 -0.20	57.00	56.00	57.00	173
24 Jun 20	56.60000 -0.40	57.40	56.60	57.00	1,639
23 Jun 20	57.00000 +1.20	58.00	55.80	56.00	2,610
22 Jun 20	55.80000 -1.80	57.80	54.40	57.20	4,180
19 Jun 20	57.60000 +0.40	58.00	56.40	57.80	2,295
18 Jun 20	57.20000 +0.00	58.40	57.00	57.00	793
17 Jun 20	57.20000 +1.20	57.20	55.20	55.80	557
16 Jun 20	56.00000 +0.40	57.00	55.80	56.40	3,310
15 Jun 20	55.60000 -0.80	55.80	54.20	54.80	3,132
12 Jun 20	56.40000 +1.20	57.40	54.20	54.60	4,319
11 Jun 20	55.20000 -0.40	56.60	54.20	54.80	2,099
10 Jun 20	55.60000 +0.60	57.20	55.60	56.60	1,641
09 Jun 20	55.00000 -0.40	59.00	54.20	56.80	8,697
08 Jun 20	55.40000 -4.60	58.80	55.40	58.60	2,739
05 Jun 20	60.00000 +0.80	60.00	58.80	59.80	1,898
04 Jun 20	59.20000 +1.20	59.40	57.40	58.00	1,816
03 Jun 20	58.00000 -2.00	60.00	58.00	59.60	1,411
02 Jun 20	60.00000 +5.00	60.00	55.80	55.80	4,927
29 May 20	55.00000 -5.00	59.80	55.00	59.80	8,142
28 May 20	60.00000 +1.60	60.20	58.80	59.00	2,268
27 May 20	58.40000 -0.40	61.80	58.40	59.40	3,943
26 May 20	58.80000 +0.60	61.80	58.80	59.80	12,991
25 May 20	58.20000 +0.40	59.40	57.60	57.80	1,351
22 May 20	57.80000 +0.80	58.40	57.20	58.40	4,687
21 May 20	57.00000 +0.80	58.20	56.40	56.40	2,555
20 May 20	56.20000 +0.60	57.20	55.60	56.00	11,276
19 May 20	55.60000 +0.80	55.80	55.20	55.60	907
18 May 20	54.80000 +0.00	55.60	54.20	55.00	4,791
15 May 20	54.80000 +2.80	54.80	52.40	53.00	6,913
14 May 20	52.00000 -0.60	53.20	51.80	52.60	3,478
13 May 20	52.60000 -0.40	55.20	52.20	53.60	5,166
12 May 20	53.00000 +1.60	54.40	51.20	51.20	5,360
11 May 20	51.40000 +0.40	51.60	50.80	51.20	2,995
08 May 20	51.00000 +0.80	51.80	49.60	49.70	3,620
07 May 20	50.20000 +0.90	51.00	49.20	49.50	2,884
06 May 20	49.30000 -0.50	49.80	49.20	49.80	1,613
05 May 20	49.80000 +1.70	50.40	48.30	48.30	3,128
04 May 20	48.10000 -0.70	49.50	47.20	49.50	2,560
30 Apr 20	48.80000 -2.00	51.00	48.80	51.00	2,286
29 Apr 20	50.80000 +2.30	50.80	48.90	49.00	2,616
28 Apr 20	48.50000 +1.20	49.50	47.40	47.40	2,932
27 Apr 20	47.30000 +0.20	47.80	46.80	47.00	1,832
24 Apr 20	47.10000 +0.50	47.20	46.20	46.60	722
23 Apr 20	46.60000 -0.20	47.60	46.20	47.00	969
22 Apr 20	46.80000 +0.60	47.10	45.60	47.00	5,394
21 Apr 20	46.20000 -1.30	47.90	46.20	47.90	2,141
20 Apr 20	47.50000 +1.20	47.50	46.00	47.00	5,715
17 Apr 20	46.30000 +0.20	48.30	46.30	47.50	1,243
16 Apr 20	46.10000 +0.40	46.60	45.10	45.10	2,102
15 Apr 20	45.70000 -0.90	47.00	45.20	47.00	4,865
14 Apr 20	46.60000 +1.70	47.60	45.40	47.40	6,799
09 Apr 20	44.90000 +1.50	46.50	43.80	43.90	10,740
08 Apr 20	43.40000 -0.20	43.90	42.90	43.20	6,134
07 Apr 20	43.60000 +0.10	44.90	43.20	43.80	7,881
06 Apr 20	43.50000 +1.50	45.00	42.10	42.20	10,185
03 Apr 20	42.00000 -0.30	42.50	41.40	42.50	3,640
02 Apr 20	42.30000 +0.30	42.50	41.40	42.00	5,069
01 Apr 20	42.00000 -0.85	44.00	41.00	42.80	8,534
31 Mar 20	42.85000 +1.60	45.20	42.00	44.05	7,779
30 Mar 20	41.25000 +0.95	41.50	38.50	41.00	7,133
27 Mar 20	40.30000 -5.15	44.30	39.00	43.60	6,449
26 Mar 20	45.45000 +7.95	45.50	36.00	37.00	8,625
25 Mar 20	37.50000 +0.00	42.95	37.05	38.00	16,599
24 Mar 20	37.50000 +2.00	38.00	36.05	37.00	10,777
23 Mar 20	35.50000 -1.10	37.55	35.45	36.95	7,228
20 Mar 20	36.60000 +0.35	38.85	36.10	38.50	3,689
19 Mar 20	36.25000 +1.05	37.65	33.05	37.00	7,826
18 Mar 20	35.20000 -0.30	37.00	33.10	34.00	8,070
17 Mar 20	35.50000 -1.25	38.00	33.15	38.00	4,210
16 Mar 20	36.75000 -2.80	38.50	33.10	38.50	10,535
13 Mar 20	39.55000 +1.40	44.15	38.20	39.20	17,839
12 Mar 20	38.15000 -6.35	44.25	38.15	44.20	10,914
11 Mar 20	44.50000 -3.00	48.60	44.30	48.00	11,342
10 Mar 20	47.50000 -1.40	51.50	45.50	50.90	10,416
09 Mar 20	48.90000 -5.20	52.70	48.85	52.70	12,228
06 Mar 20	54.10000 -2.00	56.00	54.10	55.80	4,354
05 Mar 20	56.10000 +0.10	56.70	55.20	56.70	4,991
04 Mar 20	56.00000 -1.00	57.60	56.00	57.60	2,724
03 Mar 20	57.00000 +0.10	59.90	56.90	57.10	5,771
02 Mar 20	56.90000 +0.90	58.40	55.00	55.00	6,380
28 Feb 20	56.00000 -0.80	59.00	52.40	54.00	15,722
27 Feb 20	56.80000 -4.20	59.10	56.10	59.00	10,237
26 Feb 20	61.00000 +2.30	62.00	53.30	58.90	21,525
25 Feb 20	58.70000 -0.90	60.40	58.70	59.80	3,377
24 Feb 20	59.60000 -2.70	62.40	58.40	62.30	12,129
21 Feb 20	62.30000 -0.20	62.50	61.80	62.50	4,178
20 Feb 20	62.50000 +0.60	62.50	61.50	61.90	3,844
19 Feb 20	61.90000 +1.30	62.10	60.80	61.10	11,783
18 Feb 20	60.60000 +2.00	61.10	59.70	59.70	11,675
17 Feb 20	58.60000 +0.10	58.90	58.30	58.90	638
14 Feb 20	58.50000 +0.40	59.00	58.40	58.90	641
13 Feb 20	58.10000 -0.60	58.80	56.90	56.90	3,160
12 Feb 20	58.70000 +0.70	58.90	58.00	58.20	4,469
11 Feb 20	58.00000 +1.20	58.00	56.80	57.70	4,808
10 Feb 20	56.80000 -0.80	58.00	56.80	57.90	4,631
07 Feb 20	57.60000 -0.40	58.40	57.20	58.40	539
06 Feb 20	58.00000 -1.50	59.90	57.90	59.90	3,728
05 Feb 20	59.50000 +1.90	59.50	57.60	57.60	1,721
04 Feb 20	57.60000 +0.50	59.10	57.60	57.90	4,694
03 Feb 20	57.10000 -0.10	58.30	56.40	58.30	3,745
31 Jan 20	57.20000 -2.10	59.80	57.00	59.80	6,461
30 Jan 20	59.30000 +0.30	59.40	58.50	59.00	1,047
29 Jan 20	59.00000 +0.80	59.30	58.30	58.30	1,933
28 Jan 20	58.20000 -0.80	58.90	58.20	58.60	1,457
27 Jan 20	59.00000 -0.30	59.10	58.00	59.10	3,763
24 Jan 20	59.30000 -0.40	59.80	59.00	59.80	4,852
23 Jan 20	59.70000 +0.50	59.70	59.20	59.70	1,116
22 Jan 20	59.20000 +0.00	60.20	59.10	60.00	3,409
21 Jan 20	59.20000 -0.10	59.90	59.20	59.90	1,421
20 Jan 20	59.30000 -0.20	59.90	59.20	59.50	1,449
17 Jan 20	59.50000 +0.20	59.80	58.60	58.60	2,451
16 Jan 20	59.30000 +0.50	60.10	59.10	59.20	1,779
15 Jan 20	58.80000 -2.00	61.00	58.10	61.00	5,799
14 Jan 20	60.80000 -0.60	61.20	60.10	61.20	1,477
13 Jan 20	61.40000 -0.80	62.00	61.10	62.00	1,666
10 Jan 20	62.20000 +4.00	62.80	59.70	59.70	12,501
09 Jan 20	58.20000 +2.20	59.50	57.00	57.30	12,986
08 Jan 20	56.00000 +0.90	56.00	55.00	55.20	6,105
07 Jan 20	55.10000 +2.60	55.10	52.70	52.70	5,227
06 Jan 20	52.50000 -1.50	53.90	52.50	53.90	1,730
03 Jan 20	54.00000 +0.10	54.00	53.20	53.90	3,803
02 Jan 20	53.90000 +0.40	53.90	53.00	53.00	1,905
30 Dec 19	53.50000 +0.20	54.00	53.00	53.40	4,287
27 Dec 19	53.30000 +0.00	53.60	52.90	52.90	2,951
23 Dec 19	53.30000 -0.70	54.00	53.10	53.50	2,264
20 Dec 19	54.00000 -0.60	54.50	53.60	54.50	641
19 Dec 19	54.60000 +0.00	55.00	53.60	54.50	2,995
18 Dec 19	54.60000 -0.40	55.00	53.90	54.90	3,684
17 Dec 19	55.00000 +1.20	55.00	53.50	53.80	7,575
16 Dec 19	53.80000 +2.00	54.20	52.10	52.10	11,441
13 Dec 19	51.80000 +1.85	51.80	50.00	50.50	5,684
12 Dec 19	49.95000 +0.20	50.40	49.95	50.00	481
11 Dec 19	49.75000 +0.00	50.50	49.65	49.95	6,054
10 Dec 19	49.75000 -0.35	50.10	49.60	50.10	768
09 Dec 19	50.10000 +0.20	50.30	49.80	50.00	684
06 Dec 19	49.90000 -0.10	50.50	49.80	49.85	3,719
05 Dec 19	50.00000 -0.50	50.50	49.85	50.30	3,952
04 Dec 19	50.50000 -0.10	50.70	50.40	50.40	14,169
03 Dec 19	50.60000 +0.40	50.60	49.45	49.45	1,965
02 Dec 19	50.20000 +0.95	50.50	49.75	49.95	2,459
29 Nov 19	49.25000 -1.05	50.40	49.10	50.00	5,902
28 Nov 19	50.30000 +0.35	50.40	49.80	50.00	1,185
27 Nov 19	49.95000 -0.15	50.60	49.75	49.95	1,704
26 Nov 19	50.10000 +0.00	50.60	49.55	50.20	2,056
25 Nov 19	50.10000 +0.20	50.60	49.15	50.50	1,209
22 Nov 19	49.90000 -1.00	50.40	49.90	50.00	322
21 Nov 19	50.90000 +0.90	51.50	50.50	50.70	1,863
20 Nov 19	50.00000 +0.70	50.60	49.70	49.75	6,707
19 Nov 19	49.30000 -1.40	50.80	49.00	50.30	3,686
18 Nov 19	50.70000 +0.50	51.70	50.30	51.70	1,931
15 Nov 19	50.20000 -0.50	51.00	50.00	51.00	1,161
14 Nov 19	50.70000 +0.70	50.80	49.50	50.20	1,464
13 Nov 19	50.00000 +2.40	50.10	47.60	47.60	16,115
12 Nov 19	47.60000 +0.30	48.10	47.55	48.00	2,554
11 Nov 19	47.30000 -1.30	48.80	47.25	48.80	4,363
08 Nov 19	48.60000 -0.20	49.00	48.60	48.90	353
07 Nov 19	48.80000 +1.40	48.80	47.10	47.65	1,249
06 Nov 19	47.40000 -0.30	47.80	46.80	47.80	1,147
05 Nov 19	47.70000 -0.05	47.80	47.40	47.80	2,867
04 Nov 19	47.75000 +0.70	47.80	47.25	47.25	1,915
01 Nov 19	47.05000 -0.20	47.60	46.85	46.90	416
31 Oct 19	47.25000 -1.00	48.50	46.85	48.50	2,097
30 Oct 19	48.25000 -0.50	48.75	48.20	48.75	1,240
29 Oct 19	48.75000 -0.35	49.00	48.70	48.90	693
28 Oct 19	49.10000 -0.20	49.45	48.90	49.10	1,375
25 Oct 19	49.30000 -0.25	50.40	49.30	50.40	800
24 Oct 19	49.55000 +0.35	49.95	49.15	49.95	167
23 Oct 19	49.20000 -0.15	49.60	49.20	49.40	2,366
22 Oct 19	49.35000 -0.25	50.10	49.20	49.35	504
21 Oct 19	49.60000 -0.80	50.20	49.20	50.00	3,887
18 Oct 19	50.40000 +0.20	50.70	50.10	50.70	532
17 Oct 19	50.20000 -1.70	52.10	50.00	51.90	1,647
16 Oct 19	51.90000 +1.80	53.00	50.20	50.30	3,610
15 Oct 19	50.10000 -0.30	50.30	50.00	50.30	3,370
14 Oct 19	50.40000 +0.00	51.00	50.00	51.00	238
11 Oct 19	50.40000 +0.40	52.00	50.00	50.10	3,083
10 Oct 19	50.00000 +1.60	50.00	48.95	49.00	949
09 Oct 19	48.40000 +0.30	49.10	48.10	48.20	1,190
08 Oct 19	48.10000 -1.65	49.45	47.90	49.05	4,173
07 Oct 19	49.75000 -1.15	51.00	49.75	50.90	1,872
04 Oct 19	50.90000 +0.40	50.90	49.85	50.50	3,648
02 Oct 19	50.50000 +0.70	51.00	50.10	50.40	1,532
01 Oct 19	49.80000 -1.00	51.80	49.70	51.10	3,350
30 Sep 19	50.80000 +0.95	51.00	50.00	50.00	2,756
27 Sep 19	49.85000 +0.25	50.20	49.85	50.10	791
26 Sep 19	49.60000 +0.00	50.10	49.50	49.50	418
25 Sep 19	49.60000 +0.10	50.10	49.45	49.45	160
24 Sep 19	49.50000 -0.80	50.30	49.50	50.10	5,831
23 Sep 19	50.30000 -0.20	50.80	50.20	50.40	1,280
20 Sep 19	50.50000 +0.90	50.60	49.65	49.80	3,607
19 Sep 19	49.60000 +0.20	50.00	49.40	49.40	3,119
18 Sep 19	49.40000 +0.75	49.75	48.70	49.15	6,427
17 Sep 19	48.65000 -0.65	49.30	48.55	49.30	1,855
16 Sep 19	49.30000 -0.45	49.75	49.30	49.75	1,253
13 Sep 19	49.75000 +0.25	50.10	49.50	50.10	380
12 Sep 19	49.50000 -0.50	50.30	49.40	50.30	1,481
11 Sep 19	50.00000 +0.00	50.30	47.80	50.30	3,848
10 Sep 19	50.00000 +1.35	50.00	48.50	49.35	2,134
09 Sep 19	48.65000 +0.85	49.35	48.05	48.40	3,231
06 Sep 19	47.80000 -0.70	48.50	47.80	48.50	2,827
05 Sep 19	48.50000 -0.35	49.40	48.50	48.90	1,645
04 Sep 19	48.85000 +0.30	49.15	48.40	48.40	4,237
03 Sep 19	48.55000 -1.00	49.90	48.15	49.90	1,508
02 Sep 19	49.55000 -1.35	51.00	49.20	51.00	2,477
30 Aug 19	50.90000 +1.90	50.90	47.00	48.55	4,541
29 Aug 19	49.00000 +1.10	49.00	47.60	48.10	9,073
28 Aug 19	47.90000 +1.15	48.10	46.95	47.30	2,661
27 Aug 19	46.75000 +0.75	46.80	46.10	46.50	1,597
26 Aug 19	46.00000 -0.05	46.45	45.80	46.05	503
23 Aug 19	46.05000 -0.85	47.20	45.70	47.20	1,178
22 Aug 19	46.90000 -0.60	47.55	46.80	47.50	725
21 Aug 19	47.50000 +0.20	47.60	47.05	47.05	486
20 Aug 19	47.30000 +0.10	47.30	47.00	47.25	1,859
19 Aug 19	47.20000 +0.70	47.60	45.75	45.75	2,327
16 Aug 19	46.50000 +0.50	47.40	45.20	45.35	2,141
15 Aug 19	46.00000 -1.65	47.65	46.00	47.65	1,908
14 Aug 19	47.65000 -1.10	48.80	47.65	48.80	2,777
13 Aug 19	48.75000 -0.15	49.80	47.80	49.00	2,595
12 Aug 19	48.90000 +0.50	49.30	48.00	48.80	2,491
09 Aug 19	48.40000 +1.10	48.55	46.70	46.70	2,156
08 Aug 19	47.30000 -1.40	48.70	47.00	48.70	2,621
07 Aug 19	48.70000 +0.90	49.70	47.80	47.80	565
06 Aug 19	47.80000 +0.00	48.00	47.80	47.80	563
05 Aug 19	47.80000 -0.15	48.55	47.25	47.25	1,201
02 Aug 19	47.95000 -0.30	48.20	47.40	48.05	2,378
01 Aug 19	48.25000 +0.15	48.75	48.20	48.20	358
31 Jul 19	48.10000 +0.00	48.40	48.10	48.40	25
30 Jul 19	48.10000 +0.20	48.40	47.90	47.90	159
29 Jul 19	47.90000 -0.45	48.75	47.75	48.75	1,345
26 Jul 19	48.35000 -0.85	49.30	48.35	49.00	467
25 Jul 19	49.20000 +1.20	49.20	46.95	48.05	4,651
24 Jul 19	48.00000 +0.00	48.20	48.00	48.20	1,736
23 Jul 19	48.00000 -0.20	48.60	47.95	48.60	526
22 Jul 19	48.20000 -0.50	48.70	47.80	47.90	3,112
19 Jul 19	48.70000 -0.35	49.85	48.10	49.85	3,073
18 Jul 19	49.05000 -0.45	49.50	49.00	49.05	1,027
17 Jul 19	49.50000 +0.05	49.70	49.50	49.50	540
16 Jul 19	49.45000 -0.75	50.30	48.95	50.30	8,791
15 Jul 19	50.20000 -0.10	50.70	49.40	50.70	7,695
12 Jul 19	50.30000 -0.20	50.50	48.90	49.95	6,108
11 Jul 19	50.50000 -0.30	51.50	49.70	50.60	7,879
10 Jul 19	50.80000 +0.30	51.80	49.70	50.80	4,479
09 Jul 19	50.50000 -0.20	51.40	49.35	51.40	4,213
08 Jul 19	50.70000 -1.10	52.10	50.40	52.10	1,745
05 Jul 19	51.80000 +0.50	52.00	51.10	51.40	3,562
04 Jul 19	51.30000 +0.20	51.50	50.70	51.50	3,048
03 Jul 19	51.10000 -0.50	52.50	50.80	52.10	5,688
02 Jul 19	51.60000 -0.30	52.00	51.50	52.00	490
01 Jul 19	51.90000 +0.60	52.10	51.30	51.90	755
28 Jun 19	51.30000 -0.80	52.10	51.30	52.10	2,693
27 Jun 19	52.10000 -0.40	52.30	52.00	52.20	4,769
26 Jun 19	52.50000 +0.30	53.50	52.20	52.90	2,224
25 Jun 19	52.20000 -0.70	53.20	52.20	53.10	985
24 Jun 19	52.90000 +0.40	53.80	52.50	53.50	1,334
21 Jun 19	52.50000 +0.80	53.00	52.10	52.30	1,296
20 Jun 19	51.70000 +1.20	52.30	51.10	51.40	3,449
19 Jun 19	50.50000 +0.10	50.90	50.10	50.50	823
18 Jun 19	50.40000 -0.30	52.60	49.90	50.40	3,046
17 Jun 19	50.70000 +0.10	51.60	50.10	50.80	2,231
14 Jun 19	50.60000 -1.80	52.00	50.50	52.00	2,451
13 Jun 19	52.40000 +1.90	52.40	51.10	51.30	1,784
12 Jun 19	50.50000 -0.50	51.00	50.50	50.60	912
11 Jun 19	51.00000 -1.20	52.00	49.75	52.00	2,379
07 Jun 19	52.20000 +2.20	52.50	50.00	50.00	2,123
06 Jun 19	50.00000 +0.30	50.30	49.55	49.90	1,055
05 Jun 19	49.70000 +0.00	50.00	49.70	50.00	391
04 Jun 19	49.70000 +0.00	50.30	49.70	49.75	731
03 Jun 19	49.70000 +0.05	50.00	49.70	50.00	279
31 May 19	49.65000 -0.75	51.30	49.65	51.20	1,291
30 May 19	50.40000 -0.60	50.80	50.40	50.60	111
29 May 19	51.00000 +0.10	53.00	49.65	51.00	3,181
28 May 19	50.90000 +1.25	51.20	49.65	49.65	642
27 May 19	49.65000 -0.55	50.20	49.55	49.55	340
24 May 19	50.20000 +0.30	50.90	49.95	50.90	1,091
23 May 19	49.90000 +0.10	51.10	49.75	50.00	1,164
22 May 19	49.80000 +0.50	49.95	49.30	49.30	335
21 May 19	49.30000 -0.05	50.00	48.35	48.35	140
20 May 19	49.35000 +0.60	49.90	48.30	49.00	5,818
17 May 19	48.75000 +0.10	49.80	48.75	48.95	3,680
16 May 19	48.65000 -1.15	49.15	48.55	49.00	4,903
15 May 19	49.80000 +0.80	49.80	48.60	49.00	2,445
14 May 19	49.00000 +0.20	49.00	48.90	48.90	808
13 May 19	48.80000 -0.45	49.65	48.20	49.65	2,630
10 May 19	49.25000 +1.10	49.85	48.75	48.75	1,513
09 May 19	48.15000 -2.25	51.00	48.15	51.00	2,504
08 May 19	50.40000 +0.40	50.50	49.60	50.20	804
07 May 19	50.00000 -0.40	50.80	50.00	50.80	2,641
06 May 19	50.40000 -1.40	51.00	50.00	51.00	3,528
03 May 19	51.80000 +0.20	52.00	51.50	51.50	355
02 May 19	51.60000 -1.50	52.70	51.60	52.70	1,921
30 Apr 19	53.10000 +1.10	53.10	51.60	51.60	4,540
29 Apr 19	52.00000 -1.20	53.50	51.90	53.20	2,725
26 Apr 19	53.20000 +0.20	53.50	53.00	53.00	2,055
25 Apr 19	53.00000 +0.00	53.40	52.90	52.90	782
24 Apr 19	53.00000 -0.10	53.40	52.40	52.40	1,920
23 Apr 19	53.10000 +0.50	53.10	52.20	52.70	1,263
18 Apr 19	52.60000 -0.80	53.00	52.50	53.00	600
17 Apr 19	53.40000 +0.00	54.00	52.80	53.40	8,662
16 Apr 19	53.40000 -0.10	53.70	53.10	53.40	7,801
15 Apr 19	53.50000 +0.60	53.50	52.80	53.50	304
12 Apr 19	52.90000 +0.00	53.50	52.10	52.30	8,671
11 Apr 19	52.90000 +1.60	52.90	51.70	51.90	861
10 Apr 19	51.30000 +0.10	52.50	51.20	51.90	1,111
09 Apr 19	51.20000 -1.50	52.30	51.10	52.30	2,123
08 Apr 19	52.70000 -0.60	53.30	51.60	52.70	3,688
05 Apr 19	53.30000 +0.80	53.30	52.20	52.80	954
04 Apr 19	52.50000 -0.80	53.60	52.30	52.80	11,368
03 Apr 19	53.30000 +0.80	53.30	51.90	52.50	1,992
02 Apr 19	52.50000 +1.00	52.60	51.30	51.50	991
01 Apr 19	51.50000 -1.70	54.00	48.65	54.00	9,355
29 Mar 19	53.20000 -3.00	56.50	53.20	56.50	16,353
28 Mar 19	56.20000 +1.30	56.20	54.10	54.20	2,679
27 Mar 19	54.90000 +0.90	54.90	54.00	54.30	943
26 Mar 19	54.00000 +0.00	54.60	54.00	54.00	1,915
25 Mar 19	54.00000 -0.70	55.30	53.80	54.70	1,538
22 Mar 19	54.70000 -1.20	55.80	54.70	55.80	1,204
21 Mar 19	55.90000 +0.20	56.10	55.10	56.00	1,670
20 Mar 19	55.70000 -0.90	57.00	55.70	56.40	3,141
19 Mar 19	56.60000 -0.80	57.40	56.50	57.20	1,472
18 Mar 19	57.40000 +0.20	57.40	56.70	57.10	3,862
15 Mar 19	57.20000 +0.40	57.20	56.60	57.20	2,646
14 Mar 19	56.80000 -0.30	57.10	56.70	57.10	283
13 Mar 19	57.10000 -0.40	57.70	57.10	57.50	536
12 Mar 19	57.50000 +0.50	58.00	57.10	57.80	2,390
11 Mar 19	57.00000 +0.70	57.10	56.20	56.90	2,769
08 Mar 19	56.30000 -0.40	57.10	56.30	57.00	1,498
07 Mar 19	56.70000 +0.10	57.20	56.20	56.50	2,688
06 Mar 19	56.60000 -0.30	57.20	56.50	57.20	829
05 Mar 19	56.90000 -0.10	57.10	55.60	56.00	4,085
04 Mar 19	57.00000 +1.60	58.50	55.50	56.20	2,318
01 Mar 19	55.40000 +0.30	55.60	54.20	54.20	2,551
28 Feb 19	55.10000 +1.40	55.10	53.60	54.20	2,993
27 Feb 19	53.70000 -1.40	55.00	53.60	55.00	2,360
26 Feb 19	55.10000 -0.20	55.20	54.80	55.10	7,712
25 Feb 19	55.30000 +1.70	55.40	53.50	53.80	14,185
22 Feb 19	53.60000 +0.10	54.50	53.20	54.50	6,968
21 Feb 19	53.50000 -0.20	54.50	51.90	54.50	4,276
20 Feb 19	53.70000 +0.70	54.00	52.60	53.00	5,960
19 Feb 19	53.00000 +0.10	53.50	52.50	52.70	2,623
18 Feb 19	52.90000 -0.60	53.60	52.30	53.60	1,640
15 Feb 19	53.50000 -0.10	54.00	53.10	54.00	2,543
14 Feb 19	53.60000 -0.40	54.40	53.60	54.20	3,384
13 Feb 19	54.00000 +1.60	54.40	52.00	52.00	7,467
12 Feb 19	52.40000 +0.40	52.40	51.40	51.90	2,861
11 Feb 19	52.00000 +1.90	52.00	50.50	51.00	371
08 Feb 19	50.10000 -1.50	52.20	50.10	52.20	7,290
07 Feb 19	51.60000 -0.80	52.40	51.40	52.40	9,579
06 Feb 19	52.40000 +0.00	52.50	51.50	52.50	3,791
05 Feb 19	52.40000 +0.10	52.40	51.50	52.00	5,413
04 Feb 19	52.30000 -0.50	52.70	50.60	52.10	8,494
01 Feb 19	52.80000 +0.20	53.00	52.30	52.50	2,077
31 Jan 19	52.60000 +0.50	52.70	51.60	52.20	4,646
30 Jan 19	52.10000 -0.50	53.00	51.70	52.80	2,249
29 Jan 19	52.60000 -0.80	53.30	52.40	53.00	6,242
28 Jan 19	53.40000 +0.00	54.00	52.80	53.90	589
25 Jan 19	53.40000 +0.60	53.90	52.00	52.50	4,070
24 Jan 19	52.80000 -0.20	53.00	52.00	53.00	1,225
23 Jan 19	53.00000 -0.20	53.80	52.00	53.80	1,688
22 Jan 19	53.20000 +0.00	54.10	52.90	54.10	353
21 Jan 19	53.20000 -0.70	54.10	52.90	54.00	1,840
18 Jan 19	53.90000 +1.60	53.90	52.30	53.00	3,184
17 Jan 19	52.30000 -0.10	53.30	52.10	52.20	1,720
16 Jan 19	52.40000 +0.40	52.50	51.40	52.50	610
15 Jan 19	52.00000 -0.40	53.50	51.10	53.50	1,120
14 Jan 19	52.40000 -1.00	53.90	52.10	53.90	1,469
11 Jan 19	53.40000 +0.90	53.50	52.60	53.40	1,715
10 Jan 19	52.50000 +0.20	54.30	52.50	53.00	3,515
09 Jan 19	52.30000 +0.60	53.00	51.40	52.60	2,271
08 Jan 19	51.70000 -1.70	53.20	51.40	52.30	3,190
07 Jan 19	53.40000 +0.90	53.70	52.10	53.10	2,625
04 Jan 19	52.50000 +1.20	52.90	51.30	51.50	2,328
03 Jan 19	51.30000 +1.70	53.10	49.65	50.50	4,883
02 Jan 19	49.60000 +2.50	49.65	48.35	49.00	2,013
28 Dec 18	47.10000 -0.30	48.25	47.10	47.45	5,242
27 Dec 18	47.40000 -1.20	49.00	47.40	48.20	4,167
21 Dec 18	48.60000 +0.60	48.85	48.00	48.00	2,889
20 Dec 18	48.00000 -1.00	48.80	47.40	48.80	3,009
19 Dec 18	49.00000 +1.80	49.00	46.80	48.00	6,086
18 Dec 18	47.20000 -2.60	50.70	46.80	50.70	10,345
17 Dec 18	49.80000 +0.80	50.00	48.50	50.00	1,913
14 Dec 18	49.00000 -1.00	50.30	49.00	50.10	2,373
13 Dec 18	50.00000 +0.00	51.00	49.20	50.00	699
12 Dec 18	50.00000 +2.10	50.00	47.70	47.80	1,908
11 Dec 18	47.90000 +1.20	48.00	44.60	47.00	5,500
10 Dec 18	46.70000 -2.10	49.00	45.00	49.00	4,042
07 Dec 18	48.80000 +0.30	49.50	48.50	49.45	2,394
06 Dec 18	48.50000 -2.10	51.20	47.90	51.20	8,242
05 Dec 18	50.60000 -1.00	51.60	50.20	50.90	2,178
04 Dec 18	51.60000 -1.40	53.80	51.60	53.80	2,606
03 Dec 18	53.00000 +0.60	54.00	52.90	53.40	1,162
30 Nov 18	52.40000 +1.10	53.60	51.50	51.50	2,584
29 Nov 18	51.30000 -1.50	53.60	51.30	52.60	1,233
28 Nov 18	52.80000 -2.00	55.00	51.90	54.00	1,890
27 Nov 18	54.80000 -0.30	55.10	54.10	55.00	570
26 Nov 18	55.10000 +0.50	55.20	54.20	54.50	2,043
23 Nov 18	54.60000 -0.30	55.40	54.00	55.40	812
22 Nov 18	54.90000 +1.40	55.80	53.20	54.00	3,084
21 Nov 18	53.50000 +1.90	53.60	51.00	51.00	5,237
20 Nov 18	51.60000 -4.40	57.40	51.20	56.00	10,364
19 Nov 18	56.00000 -0.80	56.70	55.30	56.00	2,343
16 Nov 18	56.80000 +0.60	57.90	56.00	56.80	774
15 Nov 18	56.20000 -0.90	59.10	56.00	57.10	2,068
14 Nov 18	57.10000 -2.50	61.00	55.00	61.00	10,266
13 Nov 18	59.60000 +1.00	60.30	58.50	58.60	3,450
12 Nov 18	58.60000 -0.80	60.20	58.50	59.40	1,608
09 Nov 18	59.40000 +0.20	60.00	58.50	59.10	905
08 Nov 18	59.20000 -0.20	60.00	58.80	59.40	806
07 Nov 18	59.40000 +0.50	60.60	58.50	58.80	2,437
06 Nov 18	58.90000 +0.20	59.00	58.60	58.70	365
05 Nov 18	58.70000 -0.80	59.00	58.60	58.80	678
02 Nov 18	59.50000 +0.70	60.00	58.00	58.80	3,015
01 Nov 18	58.80000 -0.30	59.50	58.30	58.70	495
31 Oct 18	59.10000 +0.50	59.50	57.90	58.00	1,916
30 Oct 18	58.60000 -0.30	58.60	57.90	58.20	1,389
29 Oct 18	58.90000 +0.60	59.40	57.00	58.00	5,654
26 Oct 18	58.30000 -2.10	61.20	58.30	60.80	1,680
25 Oct 18	60.40000 +0.30	61.30	59.10	59.70	2,967
24 Oct 18	60.10000 +0.80	60.40	58.80	60.40	2,726
23 Oct 18	59.30000 -1.30	61.40	59.00	61.40	5,542
22 Oct 18	60.60000 +0.20	60.60	59.20	60.60	1,314
19 Oct 18	60.40000 -1.20	61.70	60.00	61.70	2,648
18 Oct 18	61.60000 -0.30	63.00	60.00	61.70	1,005
17 Oct 18	61.90000 +1.40	62.10	60.50	60.50	3,583
16 Oct 18	60.50000 +0.70	61.00	59.00	59.00	1,999
15 Oct 18	59.80000 +1.00	60.50	57.90	59.40	1,318
12 Oct 18	58.80000 +0.80	59.20	58.70	59.00	1,909
11 Oct 18	58.00000 -2.50	59.50	58.00	59.00	17,385
10 Oct 18	60.50000 -1.80	62.90	60.40	62.90	6,258
09 Oct 18	62.30000 +0.30	62.60	61.00	61.70	7,879
08 Oct 18	62.00000 -1.00	62.90	61.80	62.90	6,672
05 Oct 18	63.00000 -1.70	65.00	63.00	65.00	1,342
04 Oct 18	64.70000 +0.70	64.80	63.70	64.00	4,627
02 Oct 18	64.00000 +0.00	64.50	63.00	63.40	10,225
01 Oct 18	64.00000 +0.30	64.30	62.90	64.20	1,445
28 Sep 18	63.70000 +0.50	64.20	62.50	63.70	5,034
27 Sep 18	63.20000 +0.00	63.50	62.80	63.00	1,974
26 Sep 18	63.20000 +0.20	64.40	63.00	63.80	2,153
25 Sep 18	63.00000 +0.00	63.80	62.70	63.80	1,614
24 Sep 18	63.00000 -1.00	64.30	63.00	64.30	1,008
21 Sep 18	64.00000 +0.70	64.90	63.20	64.90	2,116
20 Sep 18	63.30000 -0.20	66.10	63.10	63.40	5,544
19 Sep 18	63.50000 +0.50	63.90	61.90	63.80	15,693
18 Sep 18	63.00000 -1.30	64.80	62.90	64.50	2,789
17 Sep 18	64.30000 -2.50	67.00	64.20	66.90	3,714
14 Sep 18	66.80000 +1.30	67.40	64.40	65.50	12,209
13 Sep 18	65.50000 +1.50	65.70	64.00	64.90	3,539
12 Sep 18	64.00000 +2.00	64.50	61.70	62.00	3,914
11 Sep 18	62.00000 -0.70	63.30	61.70	62.80	6,166
10 Sep 18	62.70000 -0.60	64.00	62.00	64.00	2,471
07 Sep 18	63.30000 +1.30	63.60	62.00	62.70	3,921
06 Sep 18	62.00000 -2.50	64.60	62.00	64.50	3,454
05 Sep 18	64.50000 +1.00	64.50	62.00	62.00	4,789
04 Sep 18	63.50000 +0.80	63.70	61.60	62.40	17,042
03 Sep 18	62.70000 -1.80	65.10	62.10	65.10	9,180
31 Aug 18	64.50000 -1.50	66.00	64.00	65.10	2,506
30 Aug 18	66.00000 +0.00	66.30	64.20	66.20	3,260
29 Aug 18	66.00000 +1.00	66.00	63.60	65.10	8,011
28 Aug 18	65.00000 +0.80	65.00	64.00	64.40	6,634
27 Aug 18	64.20000 +1.30	64.40	62.80	63.30	5,935
24 Aug 18	62.90000 +0.40	63.10	61.80	62.70	9,601
23 Aug 18	62.50000 +1.20	62.70	61.00	61.50	8,292
22 Aug 18	61.30000 +0.40	62.00	60.60	61.40	2,959
21 Aug 18	60.90000 -0.50	61.70	60.70	61.00	3,114
20 Aug 18	61.40000 -0.10	61.80	60.50	61.50	4,210
17 Aug 18	61.50000 +1.00	61.50	60.00	60.20	7,683
16 Aug 18	60.50000 +1.10	60.50	58.50	59.20	3,771
15 Aug 18	59.40000 +0.40	59.60	58.20	58.90	2,181
14 Aug 18	59.00000 -0.20	60.00	58.40	60.00	1,319
13 Aug 18	59.20000 +0.70	60.10	57.50	58.50	2,712
10 Aug 18	58.50000 +0.20	58.50	57.20	58.20	1,906
09 Aug 18	58.30000 +0.20	58.30	57.00	57.80	1,691
08 Aug 18	58.10000 +0.10	58.30	56.60	58.10	2,420
07 Aug 18	58.00000 -0.10	58.50	57.60	58.50	962
06 Aug 18	58.10000 +0.10	58.60	57.50	58.50	1,481
03 Aug 18	58.00000 +0.50	58.30	57.10	58.20	1,521
02 Aug 18	57.50000 -0.50	58.00	57.00	57.20	3,484
01 Aug 18	58.00000 +0.80	58.40	57.00	58.40	1,563
31 Jul 18	57.20000 -0.80	58.70	57.20	57.30	955
30 Jul 18	58.00000 -1.00	60.10	58.00	59.80	2,790
27 Jul 18	59.00000 -0.70	60.70	58.90	60.70	5,643
26 Jul 18	59.70000 +1.90	61.00	59.00	59.30	5,562
25 Jul 18	57.80000 -0.30	59.20	57.30	58.40	3,542
24 Jul 18	58.10000 +0.40	58.40	57.20	57.80	2,956
23 Jul 18	57.70000 +1.20	58.00	56.60	57.00	1,788
20 Jul 18	56.50000 +0.90	56.90	55.40	55.50	2,280
19 Jul 18	55.60000 +0.30	56.00	54.70	55.40	1,529
18 Jul 18	55.30000 +0.40	55.30	54.30	55.00	3,844
17 Jul 18	54.90000 -0.10	55.50	54.40	55.40	1,740
16 Jul 18	55.00000 +0.80	55.40	54.60	54.80	437
13 Jul 18	54.20000 -0.40	55.00	53.90	55.00	1,953
12 Jul 18	54.60000 -0.40	55.40	54.10	54.20	2,267
11 Jul 18	55.00000 -0.50	55.80	54.20	55.20	1,828
10 Jul 18	55.50000 +0.90	57.00	53.80	53.80	4,106
09 Jul 18	54.60000 +0.20	54.90	53.70	53.70	3,213
06 Jul 18	54.40000 -2.40	57.40	53.10	57.40	6,879
05 Jul 18	56.80000 -0.70	58.20	56.80	58.20	2,056
04 Jul 18	57.50000 +1.00	57.90	55.70	56.20	6,567
03 Jul 18	56.50000 +0.20	57.20	56.20	56.70	4,669
02 Jul 18	56.30000 +0.50	56.30	54.40	54.70	3,173
29 Jun 18	55.80000 +2.70	56.60	53.30	53.30	6,878
28 Jun 18	53.10000 -0.90	54.10	52.80	53.10	9,607
27 Jun 18	54.00000 +1.40	54.50	52.20	52.20	5,791
26 Jun 18	52.60000 +1.40	53.70	51.90	51.90	5,386
25 Jun 18	51.20000 -3.20	54.50	51.20	54.20	12,241
22 Jun 18	54.40000 -0.90	56.80	53.70	56.80	3,343
21 Jun 18	55.30000 -1.30	57.00	55.30	57.00	1,759
20 Jun 18	56.60000 +0.10	57.90	56.60	56.90	1,508
19 Jun 18	56.50000 -0.70	58.00	56.40	57.90	4,829
18 Jun 18	57.20000 -0.40	57.70	57.00	57.60	1,250
15 Jun 18	57.60000 +0.20	58.30	57.20	58.10	3,175
14 Jun 18	57.40000 -0.30	58.40	57.20	58.30	2,985
13 Jun 18	57.70000 -1.20	59.20	57.70	59.00	1,225
12 Jun 18	58.90000 +0.70	59.30	58.00	59.00	994
11 Jun 18	58.20000 -0.10	58.90	57.00	57.30	4,839
08 Jun 18	58.30000 +0.30	58.40	57.20	58.00	2,917
07 Jun 18	58.00000 +0.00	58.90	57.50	58.80	4,765
06 Jun 18	58.00000 -0.10	58.60	57.50	58.30	1,932
05 Jun 18	58.10000 +1.10	58.50	56.90	58.10	974
04 Jun 18	57.00000 +0.40	57.60	56.60	57.50	3,131
01 Jun 18	56.60000 +0.10	57.30	56.40	57.20	1,550
31 May 18	56.50000 -0.20	57.60	56.50	56.70	1,536
30 May 18	56.70000 +0.10	57.40	56.40	57.40	3,063
29 May 18	56.60000 -1.10	57.70	56.50	57.70	874
28 May 18	57.70000 +0.30	58.30	57.30	58.20	830
25 May 18	57.40000 -0.40	58.20	57.30	58.20	2,074
24 May 18	57.80000 +0.20	58.40	57.50	57.50	633
23 May 18	57.60000 -0.80	58.40	57.40	57.90	1,694
22 May 18	58.40000 -0.60	59.50	58.10	59.40	1,434
18 May 18	59.00000 -0.10	60.00	58.00	59.60	2,368
17 May 18	59.10000 +1.70	60.10	57.60	57.60	4,945
16 May 18	57.40000 -1.60	59.30	55.90	59.30	5,868
15 May 18	59.00000 -0.30	59.20	58.50	59.00	2,114
14 May 18	59.30000 +0.50	59.70	58.70	58.70	3,146
11 May 18	58.80000 -0.60	59.70	58.70	58.90	764
10 May 18	59.40000 +0.30	59.40	58.40	58.40	461
09 May 18	59.10000 -0.10	59.40	58.30	58.70	2,814
08 May 18	59.20000 +0.40	59.20	58.60	59.00	1,747
07 May 18	58.80000 +0.30	59.50	58.00	58.80	6,170
04 May 18	58.50000 +0.50	58.50	57.80	58.00	505
03 May 18	58.00000 +1.00	58.50	57.40	57.40	2,684
02 May 18	57.00000 +1.50	57.00	55.70	56.40	2,485
30 Apr 18	55.50000 -1.30	56.90	55.50	56.90	1,762
27 Apr 18	56.80000 +0.50	57.20	56.00	57.10	2,755
26 Apr 18	56.30000 +0.40	57.00	55.90	56.80	4,701
25 Apr 18	55.90000 -2.10	57.90	55.10	57.90	5,276
24 Apr 18	58.00000 -0.90	58.80	57.50	58.80	6,916
23 Apr 18	58.90000 -1.40	60.50	58.50	60.50	6,310
20 Apr 18	60.30000 -1.20	61.40	60.30	61.30	966
19 Apr 18	61.50000 +0.20	61.50	60.10	61.00	4,714
18 Apr 18	61.30000 +0.10	61.90	61.00	61.50	3,313
17 Apr 18	61.20000 +0.50	61.60	60.50	60.50	3,424
16 Apr 18	60.70000 +0.40	61.10	59.60	60.30	4,392
13 Apr 18	60.30000 +1.30	60.30	57.70	58.30	3,155
12 Apr 18	59.00000 +0.10	59.00	57.50	58.40	1,596
11 Apr 18	58.90000 -0.90	59.80	58.00	59.80	3,595
10 Apr 18	59.80000 +1.90	59.80	57.80	58.00	4,671
09 Apr 18	57.90000 +0.40	58.20	56.90	57.90	5,573
06 Apr 18	57.50000 +1.20	57.50	56.20	56.50	13,262
05 Apr 18	56.30000 -1.10	58.50	55.70	58.50	19,202
04 Apr 18	57.40000 -2.10	59.50	56.30	59.50	5,580
03 Apr 18	59.50000 -0.30	60.10	58.70	60.10	2,981
29 Mar 18	59.80000 +2.40	59.80	57.40	58.10	8,379
28 Mar 18	57.40000 -2.70	59.70	57.10	59.70	12,433
27 Mar 18	60.10000 +1.90	60.20	58.70	58.90	2,478
26 Mar 18	58.20000 +1.30	59.70	57.50	57.80	7,910
23 Mar 18	56.90000 +1.30	56.90	53.40	55.60	21,525
22 Mar 18	55.60000 -1.70	57.50	55.50	57.10	6,252
21 Mar 18	57.30000 -0.70	58.70	57.10	58.70	3,870
20 Mar 18	58.00000 -0.50	58.80	58.00	58.20	921
19 Mar 18	58.50000 +0.00	59.20	58.30	59.20	4,210
16 Mar 18	58.50000 -1.30	60.30	58.00	60.30	2,107
15 Mar 18	59.80000 -0.30	61.20	59.70	60.10	2,206
14 Mar 18	60.10000 -1.10	61.50	60.10	61.00	4,334
13 Mar 18	61.20000 -0.80	62.50	61.10	62.00	2,999
12 Mar 18	62.00000 -0.60	62.60	61.70	62.60	5,994
09 Mar 18	62.60000 +1.10	62.90	60.70	61.80	5,924
08 Mar 18	61.50000 -0.80	62.20	61.30	61.30	3,619
07 Mar 18	62.30000 +1.00	62.30	59.80	61.60	5,909
06 Mar 18	61.30000 +0.20	62.80	61.20	61.20	3,722
05 Mar 18	61.10000 +3.10	61.10	58.00	58.00	7,027
02 Mar 18	58.00000 -1.40	59.30	58.00	59.00	9,321
01 Mar 18	59.40000 -2.40	62.30	59.00	62.30	5,531
28 Feb 18	61.80000 -0.10	61.80	61.00	61.40	2,892
27 Feb 18	61.90000 -0.60	63.00	61.70	62.10	2,099
26 Feb 18	62.50000 -0.40	63.10	61.90	62.40	6,796
23 Feb 18	62.90000 +3.40	63.20	59.90	59.90	12,093
22 Feb 18	59.50000 +0.10	60.40	59.20	59.60	6,614
21 Feb 18	59.40000 -0.20	59.80	59.00	59.60	5,063
20 Feb 18	59.60000 +0.60	59.80	59.00	59.80	4,654
19 Feb 18	59.00000 +0.10	60.00	58.70	59.10	10,179
16 Feb 18	58.90000 +2.40	59.50	56.40	56.40	24,535
15 Feb 18	56.50000 +2.40	56.50	54.60	54.60	8,416
14 Feb 18	54.10000 +1.10	54.40	53.40	53.90	2,945
13 Feb 18	53.00000 -0.50	54.30	52.10	53.00	2,729
12 Feb 18	53.50000 +0.40	54.10	53.40	53.90	1,913
09 Feb 18	53.10000 -0.90	54.10	50.90	53.70	8,834
08 Feb 18	54.00000 +0.10	55.20	53.80	53.80	4,916
07 Feb 18	53.90000 -0.20	54.60	53.80	53.80	2,274
06 Feb 18	54.10000 -0.30	54.80	51.90	53.00	16,676
05 Feb 18	54.40000 -1.30	55.50	54.30	55.20	7,362
02 Feb 18	55.70000 +0.20	56.30	54.70	56.20	5,135
01 Feb 18	55.50000 +1.10	56.20	54.60	54.60	5,468
31 Jan 18	54.40000 +0.60	55.50	53.30	53.30	4,153
30 Jan 18	53.80000 -1.20	54.90	53.60	54.20	3,123
29 Jan 18	55.00000 -0.30	55.80	54.80	55.20	4,994
26 Jan 18	55.30000 +2.60	55.30	52.70	52.90	6,199
25 Jan 18	52.70000 +0.00	54.70	52.70	53.00	8,246
24 Jan 18	52.70000 -0.70	54.00	52.70	52.80	5,836
23 Jan 18	53.40000 -0.70	54.60	52.70	53.30	10,613
22 Jan 18	54.10000 -0.60	55.80	53.70	55.20	7,637
19 Jan 18	54.70000 -0.70	55.90	54.40	55.40	7,049
18 Jan 18	55.40000 -0.40	56.00	55.40	55.60	6,062
17 Jan 18	55.80000 +0.00	56.20	55.50	55.90	6,066
16 Jan 18	55.80000 -0.20	56.30	55.60	55.70	1,136
15 Jan 18	56.00000 +0.20	57.20	55.60	56.10	10,625
12 Jan 18	55.80000 +0.10	56.20	55.50	55.90	3,600
11 Jan 18	55.70000 +0.30	55.90	55.30	55.40	6,933
10 Jan 18	55.40000 -0.30	55.80	55.10	55.60	8,867
09 Jan 18	55.70000 -1.60	57.30	55.60	57.30	5,034
08 Jan 18	57.30000 +2.70	57.30	54.60	54.70	6,491
05 Jan 18	54.60000 +0.10	55.00	54.40	54.80	3,458
04 Jan 18	54.50000 +0.00	56.40	54.40	54.50	8,565
03 Jan 18	54.50000 -0.40	56.40	54.50	55.00	5,572
02 Jan 18	54.90000 +0.23	55.40	53.60	54.10	5,666
29 Dec 17	54.67000 -0.17	55.00	54.51	54.88	2,907
28 Dec 17	54.84000 +0.22	55.00	54.50	55.00	3,200
27 Dec 17	54.62000 +0.10	54.87	54.50	54.50	3,200
22 Dec 17	54.52000 +0.02	55.12	54.28	54.60	8,886
21 Dec 17	54.50000 +0.00	54.64	54.28	54.50	3,020
20 Dec 17	54.50000 -0.50	55.67	54.50	55.03	3,780
19 Dec 17	55.00000 +0.10	55.88	54.33	54.91	5,945
18 Dec 17	54.90000 -0.10	55.49	54.90	55.20	1,553
15 Dec 17	55.00000 +0.50	55.99	54.50	55.82	3,735
14 Dec 17	54.50000 -0.01	55.00	54.50	54.78	6,724
13 Dec 17	54.51000 -0.28	55.59	54.50	54.55	1,225
12 Dec 17	54.79000 +0.29	54.79	54.50	54.60	1,510
11 Dec 17	54.50000 +0.07	55.09	54.11	54.79	651
08 Dec 17	54.43000 -0.61	55.98	54.43	55.19	2,917
07 Dec 17	55.04000 -0.95	56.25	55.04	56.25	4,988
06 Dec 17	55.99000 +0.03	57.80	55.29	57.07	4,522
05 Dec 17	55.96000 -0.56	56.42	54.10	56.39	4,259
04 Dec 17	56.52000 +2.02	57.96	53.90	53.90	24,181
01 Dec 17	54.50000 +0.03	54.80	54.00	54.11	4,883
30 Nov 17	54.47000 +1.11	55.00	53.00	53.00	3,639
29 Nov 17	53.36000 -0.39	54.30	53.00	53.99	4,040
28 Nov 17	53.75000 -0.49	55.00	53.55	54.30	3,855
27 Nov 17	54.24000 +0.54	54.50	53.40	53.69	3,885
24 Nov 17	53.70000 +0.69	53.70	52.42	53.31	5,894
23 Nov 17	53.01000 +0.01	53.65	52.88	53.65	2,438
22 Nov 17	53.00000 -0.19	53.70	52.60	52.60	2,279
21 Nov 17	53.19000 +0.28	53.36	52.35	52.50	3,893
20 Nov 17	52.91000 -1.08	54.53	52.12	53.89	8,576
17 Nov 17	53.99000 +2.02	54.11	52.24	52.61	10,508
16 Nov 17	51.97000 +1.37	52.15	51.00	51.19	2,878
15 Nov 17	50.60000 -0.71	51.49	50.50	51.49	5,604
14 Nov 17	51.31000 +0.81	53.97	50.75	51.51	17,283
13 Nov 17	50.50000 -0.01	51.00	50.20	50.51	3,082
10 Nov 17	50.51000 -0.23	51.75	50.51	51.15	4,154
09 Nov 17	50.74000 +0.24	51.50	50.50	51.07	2,965
08 Nov 17	50.50000 +0.63	50.61	49.99	50.01	4,364
07 Nov 17	49.87000 -1.41	51.49	49.64	50.80	9,170
06 Nov 17	51.28000 +0.12	51.71	51.00	51.21	2,637
03 Nov 17	51.16000 +0.31	51.33	49.54	50.00	3,083
02 Nov 17	50.85000 -0.65	51.67	50.75	50.75	4,093
01 Nov 17	51.50000 +0.00	51.62	50.95	50.95	1,809
30 Oct 17	51.50000 -0.10	52.23	51.32	52.23	2,010
27 Oct 17	51.60000 -0.71	52.00	51.60	52.00	1,189
26 Oct 17	52.31000 +0.01	52.49	52.00	52.00	1,611
25 Oct 17	52.30000 +1.63	52.62	49.27	51.00	13,545
24 Oct 17	50.67000 -0.16	51.08	50.57	50.88	3,698
23 Oct 17	50.83000 -1.03	51.40	50.57	51.20	3,439
20 Oct 17	51.86000 -0.12	52.69	51.50	52.69	2,059
19 Oct 17	51.98000 -0.20	53.00	51.72	53.00	5,638
18 Oct 17	52.18000 -0.32	52.50	52.05	52.50	1,293
17 Oct 17	52.50000 -0.10	52.91	52.05	52.58	2,968
16 Oct 17	52.60000 -0.30	53.46	52.00	53.31	1,817
13 Oct 17	52.90000 +1.35	53.99	51.71	51.71	9,341
12 Oct 17	51.55000 -1.15	52.81	50.84	52.81	6,167
11 Oct 17	52.70000 +0.15	53.45	52.02	52.02	4,772
10 Oct 17	52.55000 -0.65	53.01	52.55	53.01	535
09 Oct 17	53.20000 -0.01	54.40	52.51	54.40	2,512
06 Oct 17	53.21000 -2.29	55.02	53.21	55.02	4,062
05 Oct 17	55.50000 +0.50	55.50	52.01	55.00	9,546
04 Oct 17	55.00000 +2.00	55.00	52.10	53.10	15,025
02 Oct 17	53.00000 +2.50	53.00	50.10	50.20	18,770
29 Sep 17	50.50000 +0.40	50.69	50.10	50.26	2,737
28 Sep 17	50.10000 -0.01	50.45	49.94	50.20	6,300
27 Sep 17	50.11000 +0.01	50.30	50.01	50.01	2,740
26 Sep 17	50.10000 +0.05	50.68	50.03	50.13	2,105
25 Sep 17	50.05000 -0.45	50.69	50.00	50.50	3,944
22 Sep 17	50.50000 +1.69	50.50	49.00	49.00	4,862
21 Sep 17	48.81000 -1.18	50.16	48.81	49.38	5,846
20 Sep 17	49.99500 +0.37	50.43	49.27	49.50	2,497
19 Sep 17	49.62500 -0.31	50.32	49.50	50.19	1,170
18 Sep 17	49.94000 +1.44	50.50	48.15	48.15	10,350
15 Sep 17	48.50000 -1.10	50.50	48.08	50.50	21,495
14 Sep 17	49.60000 -2.20	51.75	49.60	51.50	9,966
13 Sep 17	51.80000 +0.04	52.39	51.21	52.39	6,406
12 Sep 17	51.76000 +1.04	52.38	50.99	51.00	18,097
11 Sep 17	50.72000 +1.37	50.85	50.00	50.70	11,010
08 Sep 17	49.35000 +1.08	49.50	48.09	48.09	5,927
07 Sep 17	48.27000 +0.26	49.35	48.00	48.00	4,186
06 Sep 17	48.00500 -0.49	49.15	47.77	48.50	4,059
05 Sep 17	48.49500 +3.93	49.49	44.51	44.92	22,239
04 Sep 17	44.56000 -0.52	44.93	44.01	44.53	22,978
01 Sep 17	45.08500 -0.83	45.79	45.00	45.79	5,036
31 Aug 17	45.91000 -0.59	46.35	45.20	45.20	5,477
30 Aug 17	46.50000 +0.67	46.50	45.00	46.04	14,851
29 Aug 17	45.83500 -1.89	47.54	45.00	47.54	9,966
28 Aug 17	47.72500 -1.27	49.15	47.32	48.88	5,562
25 Aug 17	48.99500 -0.01	49.60	46.50	48.60	20,814
24 Aug 17	49.00000 -2.00	51.14	42.70	51.03	111,557
23 Aug 17	51.00000 +0.40	51.33	50.74	51.03	1,254
22 Aug 17	50.60000 +0.10	50.70	50.42	50.70	1,399
21 Aug 17	50.50000 -0.45	51.19	50.50	51.19	1,302
18 Aug 17	50.95000 +0.21	51.11	50.20	50.53	8,048
17 Aug 17	50.74000 +0.37	51.98	50.51	51.98	4,336
16 Aug 17	50.37000 +0.36	51.00	50.00	50.01	5,569
15 Aug 17	50.01000 +0.00	50.90	50.00	50.20	995
14 Aug 17	50.01000 +0.15	50.99	49.31	50.05	3,802
11 Aug 17	49.85500 -0.55	50.48	49.30	50.00	9,819
10 Aug 17	50.40000 -0.30	51.70	50.35	50.41	5,228
09 Aug 17	50.70000 -0.35	50.95	50.25	50.80	3,361
08 Aug 17	51.05000 +0.05	51.08	50.80	51.08	1,540
07 Aug 17	51.00000 +0.04	51.98	50.79	50.99	8,368
04 Aug 17	50.96000 +0.01	51.03	50.80	51.00	1,277
03 Aug 17	50.95000 -0.05	51.16	50.68	50.91	4,333
02 Aug 17	51.00000 +1.17	51.53	50.00	50.01	15,567
01 Aug 17	49.83000 -1.17	50.71	49.61	50.51	8,521
31 Jul 17	51.00000 -0.32	52.00	50.50	50.96	6,868
28 Jul 17	51.32000 +0.34	51.32	50.91	51.00	3,860
27 Jul 17	50.98000 +0.40	51.25	50.11	51.20	6,569
26 Jul 17	50.58000 -0.12	51.45	50.41	50.70	4,139
25 Jul 17	50.70000 -0.80	51.86	50.38	51.29	5,105
24 Jul 17	51.50000 -0.68	51.66	51.09	51.20	4,579
21 Jul 17	52.18000 -0.70	53.00	52.00	53.00	4,617
20 Jul 17	52.88000 +1.03	53.30	51.84	52.00	6,229
19 Jul 17	51.85000 -1.15	53.00	51.65	53.00	9,342
18 Jul 17	53.00000 -0.16	53.38	52.71	53.09	3,882
17 Jul 17	53.16000 -0.34	53.49	52.50	53.49	6,044
14 Jul 17	53.50000 +0.00	54.02	53.27	53.50	4,183
13 Jul 17	53.50000 -0.66	53.80	53.50	53.71	2,667
12 Jul 17	54.16000 +0.44	54.23	53.51	53.69	3,534
11 Jul 17	53.72000 -0.04	53.82	53.30	53.32	2,709
10 Jul 17	53.76000 +0.51	54.02	53.00	53.00	2,709
07 Jul 17	53.25000 -0.56	53.72	53.00	53.15	3,537
06 Jul 17	53.81000 -0.24	54.02	53.13	53.90	2,799
05 Jul 17	54.05000 -0.49	56.16	53.80	54.21	3,686
04 Jul 17	54.54000 +0.42	55.45	53.70	54.48	12,220
03 Jul 17	54.12000 -0.08	55.00	53.50	53.90	5,135
30 Jun 17	54.20000 +0.19	54.33	53.71	53.71	5,806
29 Jun 17	54.01000 +0.01	55.00	53.30	54.00	11,875
28 Jun 17	54.00000 -0.89	54.49	53.00	54.00	10,104
27 Jun 17	54.89000 -0.07	55.31	54.67	55.00	5,723
26 Jun 17	54.96000 -0.04	55.43	54.85	55.13	2,329
23 Jun 17	55.00000 -0.45	55.54	54.45	55.18	3,851
22 Jun 17	55.45000 -0.57	56.63	55.00	56.07	1,700
21 Jun 17	56.02000 -0.26	56.51	55.66	55.68	12,914
20 Jun 17	56.28000 +0.93	56.59	55.55	55.85	3,903
19 Jun 17	55.35000 +0.78	55.77	54.62	55.00	3,959
16 Jun 17	54.57000 -0.72	55.74	54.57	55.50	5,301
15 Jun 17	55.29000 -1.56	57.74	53.15	57.70	10,285
14 Jun 17	56.85000 +1.85	57.00	55.30	55.30	10,150
13 Jun 17	55.00000 +2.45	55.96	52.84	52.84	10,401
12 Jun 17	52.55000 -3.10	55.40	52.55	55.06	11,837
09 Jun 17	55.65000 -0.56	57.99	53.25	56.60	19,516
08 Jun 17	56.21000 -0.99	56.99	55.50	56.99	13,509
07 Jun 17	57.20000 -2.10	59.40	56.51	59.40	12,212
06 Jun 17	59.30000 -2.10	61.00	58.55	60.62	10,842
02 Jun 17	61.40000 -1.10	62.00	60.49	61.20	15,467
01 Jun 17	62.50000 -0.30	63.49	61.80	62.00	12,693
31 May 17	62.80000 +3.68	63.81	58.93	59.00	26,705
30 May 17	59.12000 +4.77	59.69	55.07	55.07	33,147
29 May 17	54.35000 +0.65	56.25	54.35	54.36	25,985
26 May 17	53.70000 +0.05	54.49	51.79	52.99	15,199
25 May 17	53.65000 -0.05	53.70	53.20	53.70	1,015
24 May 17	53.70000 -0.72	55.17	53.44	55.09	7,381
23 May 17	54.42000 -0.03	56.00	53.88	54.20	20,698
22 May 17	54.45000 +1.75	55.05	53.03	53.03	21,951
19 May 17	52.70000 +0.89	54.44	52.08	52.58	13,423
18 May 17	51.81000 -1.19	52.52	50.55	52.38	10,285
17 May 17	53.00000 -0.29	54.44	52.63	53.10	10,932
16 May 17	53.29000 -0.71	54.31	53.01	54.06	11,794
15 May 17	54.00000 +1.62	54.07	52.45	52.77	8,846
12 May 17	52.38000 -0.61	53.06	52.05	52.60	7,826
11 May 17	52.99000 -1.24	54.79	52.53	54.23	12,567
10 May 17	54.23000 -1.05	55.39	54.02	55.26	6,718
09 May 17	55.28000 -0.67	56.79	55.26	56.20	8,503
08 May 17	55.95000 +0.96	56.12	54.84	55.39	9,977
05 May 17	54.99000 -0.41	56.04	54.87	55.38	9,533
04 May 17	55.40000 -0.13	56.34	55.26	56.01	8,930
03 May 17	55.53000 -0.05	56.00	55.25	55.58	10,606
02 May 17	55.58000 +1.62	56.09	54.22	54.25	22,405
28 Apr 17	53.96000 -0.04	54.22	53.43	53.80	6,429
27 Apr 17	54.00000 -0.74	55.22	52.75	54.70	10,539
26 Apr 17	54.74000 +0.66	55.95	54.00	54.00	14,038
25 Apr 17	54.08000 +0.21	54.64	53.00	53.00	8,512
24 Apr 17	53.87000 +3.11	54.95	50.22	50.78	23,524
21 Apr 17	50.76000 +0.79	52.49	48.99	52.39	17,532
20 Apr 17	49.96500 +1.56	50.50	48.40	48.40	16,464
19 Apr 17	48.40500 -1.60	50.21	48.40	49.89	13,848
18 Apr 17	50.00000 -0.82	53.90	49.00	53.50	30,921
13 Apr 17	50.82000 -2.18	53.50	49.43	53.50	15,637
12 Apr 17	53.00000 +1.20	53.30	51.40	51.50	7,442
11 Apr 17	51.80000 -0.60	52.83	51.51	51.95	7,982
10 Apr 17	52.40000 +1.38	53.21	50.69	50.98	3,423
07 Apr 17	51.02000 -0.34	53.11	50.50	50.73	6,703
06 Apr 17	51.36000 -0.20	51.36	48.42	51.00	34,074
05 Apr 17	51.56000 -1.11	52.70	51.37	52.16	5,364
04 Apr 17	52.67000 -0.44	53.73	51.80	53.00	10,880
03 Apr 17	53.11000 -0.34	54.28	52.55	54.10	3,419
31 Mar 17	53.45000 -0.70	53.94	53.19	53.94	2,402
30 Mar 17	54.15000 +0.85	54.35	53.00	53.12	1,524
29 Mar 17	53.30000 -0.99	54.35	53.00	54.35	3,596
28 Mar 17	54.29000 +1.94	54.29	52.82	52.82	4,508
27 Mar 17	52.35000 -1.12	53.50	52.30	53.50	3,866
24 Mar 17	53.47000 +1.54	53.50	51.70	52.10	6,939
23 Mar 17	51.93000 -0.90	52.85	51.66	52.50	7,398
22 Mar 17	52.83000 -0.45	53.56	51.99	53.12	11,487
21 Mar 17	53.28000 -0.25	53.98	53.00	53.89	6,626
20 Mar 17	53.53000 -0.23	54.25	53.53	53.78	4,036
17 Mar 17	53.76000 -0.34	56.90	53.61	53.67	7,714
16 Mar 17	54.10000 -1.83	56.50	51.66	56.50	19,540
15 Mar 17	55.93000 +0.23	57.11	55.58	55.58	4,280
14 Mar 17	55.70000 -0.38	57.85	55.66	56.00	12,613
13 Mar 17	56.08000 +0.42	56.55	54.43	55.27	5,967
10 Mar 17	55.66000 -0.95	56.65	54.37	56.65	9,114
09 Mar 17	56.61000 -1.23	57.75	56.20	57.60	8,046
08 Mar 17	57.84000 +2.61	58.19	55.70	55.70	17,466
07 Mar 17	55.23000 +2.73	55.99	52.50	52.50	17,500
06 Mar 17	52.50000 -1.43	52.74	52.17	52.70	5,514
03 Mar 17	53.93000 -0.07	53.93	52.22	53.10	7,725
02 Mar 17	54.00000 +0.42	54.30	53.35	53.65	12,793
01 Mar 17	53.58000 +1.59	54.27	52.10	52.50	4,956
28 Feb 17	51.99000 -0.41	52.99	51.50	51.91	7,994
27 Feb 17	52.40000 -0.08	53.13	52.14	52.92	2,218
24 Feb 17	52.48000 -0.16	53.50	51.90	52.40	8,856
23 Feb 17	52.64000 -2.11	54.50	52.64	54.50	7,938
22 Feb 17	54.75000 +0.55	54.89	53.42	54.34	10,361
21 Feb 17	54.20000 +0.20	54.57	52.65	54.00	14,809
20 Feb 17	54.00000 +0.53	55.50	52.88	53.49	11,391
17 Feb 17	53.47000 -0.86	54.85	51.11	54.45	30,253
16 Feb 17	54.33000 -0.67	54.99	53.90	54.99	9,872
15 Feb 17	55.00000 +0.00	55.40	54.26	55.39	6,915
14 Feb 17	55.00000 -0.82	57.00	54.61	56.50	11,134
13 Feb 17	55.82000 +1.59	56.00	53.18	53.60	8,282
10 Feb 17	54.23000 -0.02	54.58	53.80	53.82	6,342
09 Feb 17	54.25000 +0.42	54.75	53.69	54.50	8,379
08 Feb 17	53.83000 -2.54	57.45	53.55	55.90	13,092
07 Feb 17	56.37000 -1.82	58.25	55.28	58.25	17,772
06 Feb 17	58.19000 -0.15	58.30	57.60	58.30	8,039
03 Feb 17	58.34000 +1.09	58.34	57.25	57.25	8,356
02 Feb 17	57.25000 +0.00	57.50	56.63	57.50	9,576
01 Feb 17	57.25000 +2.78	57.89	54.85	55.55	17,150
31 Jan 17	54.47000 -4.33	58.90	52.50	58.58	30,605
30 Jan 17	58.80000 +0.28	59.24	58.55	59.24	15,721
27 Jan 17	58.52000 +0.82	58.52	57.80	57.80	19,214
26 Jan 17	57.70000 +1.00	58.68	57.10	57.10	16,163
25 Jan 17	56.70000 +1.28	57.00	55.20	55.52	11,786
24 Jan 17	55.42000 +0.23	55.90	54.71	55.90	10,017
23 Jan 17	55.19000 +0.70	55.90	54.18	54.50	6,993
20 Jan 17	54.49000 -0.34	55.45	54.01	55.45	6,842
19 Jan 17	54.83000 +0.52	55.48	53.56	54.90	14,657
18 Jan 17	54.31000 -1.45	56.02	53.51	55.89	21,083
17 Jan 17	55.76000 +1.26	56.73	54.70	55.03	18,569
16 Jan 17	54.50000 +2.87	54.99	52.64	52.70	17,928
13 Jan 17	51.63000 -0.82	52.99	51.50	52.99	12,493
12 Jan 17	52.45000 +0.41	53.50	52.17	52.79	14,158
11 Jan 17	52.04000 -0.96	53.40	51.97	53.19	21,913
10 Jan 17	53.00000 +1.40	53.50	51.10	52.50	24,810
09 Jan 17	51.60000 -0.33	53.75	51.08	52.50	17,315
06 Jan 17	51.93000 -0.23	53.30	51.65	53.13	10,805
05 Jan 17	52.16000 +1.95	53.98	49.90	50.49	23,800
04 Jan 17	50.21000 +0.21	50.90	49.50	50.00	35,596
03 Jan 17	50.00000 +3.61	50.75	46.03	46.03	55,661
02 Jan 17	46.39000 +0.39	46.75	45.53	45.53	6,067
30 Dec 16	46.00000 +0.40	46.22	45.48	46.22	2,251
29 Dec 16	45.60000 -0.09	46.31	45.60	46.00	2,231
28 Dec 16	45.69000 +1.04	46.00	44.86	44.86	5,455
27 Dec 16	44.64500 +1.12	44.67	43.51	44.31	3,213
23 Dec 16	43.53000 -0.22	44.10	43.51	43.51	584
22 Dec 16	43.75000 -1.25	45.50	43.51	45.50	4,138
21 Dec 16	45.00000 -1.59	46.50	42.55	46.50	32,684
20 Dec 16	46.59000 -1.29	47.84	46.15	47.84	11,896
19 Dec 16	47.88000 +1.73	47.90	46.74	46.74	6,957
16 Dec 16	46.15000 +0.78	46.85	45.84	46.00	7,307
15 Dec 16	45.37000 +0.47	47.49	44.38	44.99	14,354
14 Dec 16	44.90500 -0.87	45.89	44.40	45.80	9,924
13 Dec 16	45.77500 +0.05	45.89	45.00	45.67	10,173
12 Dec 16	45.72500 +0.13	45.90	45.53	45.65	3,862
09 Dec 16	45.60000 +0.70	45.90	44.75	45.90	10,647
08 Dec 16	44.90000 -0.99	45.84	44.00	45.50	13,771
07 Dec 16	45.89000 +0.64	45.95	45.26	45.30	8,751
06 Dec 16	45.25000 +0.40	45.47	44.61	45.00	15,102
05 Dec 16	44.85000 +2.23	44.90	42.40	42.49	11,714
02 Dec 16	42.62000 -0.87	43.60	42.31	43.10	9,640
01 Dec 16	43.49000 +6.79	43.60	39.45	41.20	34,367
30 Nov 16	36.70000 -0.40	36.80	35.50	36.79	12,986
29 Nov 16	37.10000 -0.90	37.99	36.85	37.99	3,294
28 Nov 16	38.00000 +0.20	38.10	37.50	38.10	1,677
25 Nov 16	37.80000 -0.20	38.10	37.40	38.00	6,940
24 Nov 16	38.00000 +0.10	38.50	37.58	38.50	3,862
23 Nov 16	37.90000 -1.60	39.94	37.75	39.94	11,270
22 Nov 16	39.50000 -0.50	40.04	39.40	39.51	8,764
21 Nov 16	40.00000 +0.00	40.40	39.99	40.40	1,377
18 Nov 16	40.00000 -0.37	40.38	39.03	40.38	1,092
17 Nov 16	40.37000 -0.58	40.99	39.80	40.99	1,370
16 Nov 16	40.95000 +0.95	41.00	38.60	38.60	8,195
15 Nov 16	40.00000 -0.84	40.90	39.56	40.90	3,427
14 Nov 16	40.84000 +0.90	41.50	39.53	40.82	9,433
11 Nov 16	39.93500 -1.06	41.00	39.71	41.00	2,775
10 Nov 16	41.00000 +0.02	41.50	40.49	41.00	5,030
09 Nov 16	40.98000 +1.77	40.98	37.00	39.25	12,927
08 Nov 16	39.21000 -0.48	39.80	38.78	39.69	5,230
07 Nov 16	39.68500 +0.59	40.04	38.63	39.13	5,961
04 Nov 16	39.10000 -0.95	40.40	38.10	40.00	6,992
03 Nov 16	40.05000 +0.95	40.06	39.30	39.50	3,749
02 Nov 16	39.10000 -0.50	41.00	37.62	38.50	20,304
01 Nov 16	39.59500 -2.53	42.58	39.40	42.58	8,254
31 Oct 16	42.13000 -0.67	43.50	39.30	42.15	22,332
28 Oct 16	42.80500 -1.04	44.30	42.80	44.30	5,767
27 Oct 16	43.85000 +0.83	44.90	43.85	44.00	3,537
26 Oct 16	43.01500 +0.88	43.68	41.75	42.85	3,032
25 Oct 16	42.13000 -0.98	46.75	41.94	43.88	21,883
24 Oct 16	43.11000 +1.81	44.00	41.97	42.76	11,861
21 Oct 16	41.30500 +0.46	41.80	41.31	41.65	5,469
20 Oct 16	40.85000 +1.61	41.50	40.31	40.50	7,104
19 Oct 16	39.24000 -1.15	42.38	38.71	41.19	15,965
18 Oct 16	40.39500 +1.57	40.53	39.39	39.49	10,803
17 Oct 16	38.82500 +1.33	39.34	36.80	36.80	7,037
14 Oct 16	37.50000 +0.08	37.80	37.35	37.78	2,423
13 Oct 16	37.42500 +0.63	38.00	37.28	37.28	2,765
12 Oct 16	36.80000 -0.01	38.00	36.63	37.60	6,530
11 Oct 16	36.81000 +1.31	37.65	36.10	37.65	5,438
10 Oct 16	35.50000 -0.64	37.66	35.50	36.19	8,241
07 Oct 16	36.14000 +1.29	36.20	35.50	35.94	8,833
06 Oct 16	34.85000 +1.50	36.00	33.51	33.51	15,691
05 Oct 16	33.35000 +2.10	33.40	32.00	32.00	7,041
04 Oct 16	31.25000 -0.56	32.24	31.25	32.10	6,445
30 Sep 16	31.81000 +0.01	32.20	31.70	31.70	1,817
29 Sep 16	31.80000 -0.16	32.10	31.80	32.10	2,191
28 Sep 16	31.96000 -0.06	32.40	31.80	31.81	4,607
27 Sep 16	32.02000 +0.32	32.03	31.62	31.62	1,548
26 Sep 16	31.70000 -0.23	32.50	31.70	32.50	4,147
23 Sep 16	31.93000 -0.37	32.50	31.91	32.30	2,888
22 Sep 16	32.30000 +0.30	32.40	31.62	31.62	1,197
21 Sep 16	32.00000 -0.13	32.50	31.41	32.10	4,628
20 Sep 16	32.12500 +0.52	32.29	31.35	31.35	594
19 Sep 16	31.60000 -0.50	32.40	31.50	31.60	2,209
16 Sep 16	32.10500 +0.20	32.49	31.81	31.81	1,253
15 Sep 16	31.90000 +1.07	32.50	30.52	30.52	4,312
14 Sep 16	30.83000 -0.19	31.95	30.83	31.95	142
13 Sep 16	31.02500 -0.47	32.00	30.74	31.00	6,195
12 Sep 16	31.49500 -0.50	32.20	31.44	31.80	2,150
09 Sep 16	32.00000 +0.65	33.84	31.35	31.35	9,287
08 Sep 16	31.35000 -0.25	31.60	31.25	31.60	2,098
07 Sep 16	31.60000 -0.20	31.80	31.16	31.50	1,768
06 Sep 16	31.80000 +0.80	31.80	31.40	31.40	1,493
05 Sep 16	30.99500 -0.50	31.70	30.49	31.70	4,140
02 Sep 16	31.50000 -0.29	31.78	31.20	31.70	1,347
01 Sep 16	31.79000 +0.53	31.80	31.40	31.40	2,615
31 Aug 16	31.26000 +0.46	31.95	30.80	30.80	5,589
30 Aug 16	30.80000 +0.00	30.81	30.60	30.80	3,307
29 Aug 16	30.80000 -0.01	30.99	30.50	30.99	1,415
26 Aug 16	30.80500 +2.01	31.00	28.80	28.80	11,582
25 Aug 16	28.80000 +0.24	28.80	28.55	28.56	2,489
24 Aug 16	28.55500 +0.01	28.80	28.55	28.56	897
23 Aug 16	28.55000 -0.21	28.70	28.55	28.69	1,056
22 Aug 16	28.76000 +0.34	28.76	28.50	28.50	249
19 Aug 16	28.42500 -0.08	28.80	28.42	28.80	2,446
18 Aug 16	28.50000 +0.30	28.59	28.50	28.59	190
17 Aug 16	28.20500 -0.28	28.78	28.20	28.48	696
16 Aug 16	28.49000 -0.51	29.00	27.59	28.50	10,906
15 Aug 16	29.00000 +1.50	29.20	27.31	27.31	6,424
12 Aug 16	27.50000 -0.09	27.69	27.30	27.30	2,142
11 Aug 16	27.59500 +0.39	27.59	27.50	27.50	1,958
10 Aug 16	27.21000 +0.21	27.36	27.12	27.12	1,004
09 Aug 16	27.00000 +0.24	27.10	27.00	27.00	872
08 Aug 16	26.76000 -0.24	27.00	26.75	27.00	1,359
05 Aug 16	27.00000 +0.40	27.00	26.60	26.60	2,161
04 Aug 16	26.60500 -0.39	26.97	26.60	26.60	532
03 Aug 16	26.99500 +0.40	27.00	26.34	26.85	2,406
02 Aug 16	26.59500 -0.40	26.59	26.48	26.48	135
01 Aug 16	26.99000 +0.23	27.41	26.99	27.41	710
29 Jul 16	26.76000 -0.26	26.97	26.76	26.80	315
28 Jul 16	27.02000 -0.31	27.50	26.71	26.71	473
27 Jul 16	27.33000 +0.61	27.33	26.99	26.99	1,663
26 Jul 16	26.72400 -0.28	26.75	26.55	26.55	478
25 Jul 16	27.00000 +0.40	27.00	26.99	26.99	500
22 Jul 16	26.60000 -0.89	27.43	26.60	27.43	1,840
21 Jul 16	27.49000 +0.09	27.50	26.75	27.50	3,646
20 Jul 16	27.40000 +0.30	27.45	27.40	27.45	17
19 Jul 16	27.10000 -0.39	27.49	27.10	27.49	2,237
18 Jul 16	27.49000 +0.39	27.50	27.49	27.50	664
15 Jul 16	27.10500 +0.00	27.66	27.10	27.66	20
14 Jul 16	27.10000 -0.30	27.83	27.10	27.83	71
12 Jul 16	27.40000 +0.04	27.75	27.30	27.75	1,921
11 Jul 16	27.36000 +1.11	27.36	26.72	26.98	624
08 Jul 16	26.25000 +0.01	26.33	26.25	26.33	4,333
07 Jul 16	26.23500 +0.82	26.24	25.87	25.87	1,125
06 Jul 16	25.42000 -0.52	25.50	25.42	25.42	1,759
05 Jul 16	25.94500 +0.05	26.00	25.79	26.00	1,911
04 Jul 16	25.90000 -0.15	26.22	25.90	26.20	1,696
01 Jul 16	26.05000 -0.45	26.44	25.92	26.44	874
30 Jun 16	26.49500 +0.68	26.50	25.95	26.00	3,317
29 Jun 16	25.82000 -0.61	26.50	25.82	26.50	2,785
28 Jun 16	26.43500 +0.67	26.44	26.01	26.40	4,385
27 Jun 16	25.76000 -0.24	27.00	25.50	26.00	3,746
24 Jun 16	26.00000 -1.20	27.15	25.56	25.80	4,752
23 Jun 16	27.20000 -0.39	27.59	27.00	27.00	807
22 Jun 16	27.59500 +0.63	27.59	27.00	27.36	5,666
21 Jun 16	26.97000 -0.23	27.37	26.97	27.30	5,613
20 Jun 16	27.20000 +0.10	27.25	26.81	27.05	2,584
17 Jun 16	27.10000 +0.62	27.10	26.45	26.99	1,564
16 Jun 16	26.48000 -0.53	26.98	26.17	26.98	644
15 Jun 16	27.01000 +0.70	27.50	26.74	26.74	5,016
14 Jun 16	26.31000 -0.48	26.50	25.56	26.28	6,897
13 Jun 16	26.78500 -0.41	27.39	26.66	27.39	1,083
10 Jun 16	27.19500 -0.15	27.83	26.83	27.83	2,833
09 Jun 16	27.34000 -0.66	28.00	27.33	28.00	1,386
08 Jun 16	28.00000 +0.25	28.00	27.60	27.70	4,034
07 Jun 16	27.74500 +0.26	28.00	27.28	27.66	3,996
06 Jun 16	27.49000 -0.01	27.80	27.10	27.80	2,921
03 Jun 16	27.50000 -0.24	27.80	27.10	27.79	5,185
02 Jun 16	27.74000 +0.24	27.75	27.01	27.50	3,714
01 Jun 16	27.50000 -0.10	27.70	27.17	27.70	2,699
31 May 16	27.60000 +0.27	27.68	26.75	27.40	5,899
30 May 16	27.33000 -1.31	28.70	26.15	28.49	32,084
27 May 16	28.64000 +0.15	28.70	28.27	28.45	2,105
26 May 16	28.48500 +0.23	28.49	28.30	28.48	404
25 May 16	28.26000 +0.86	28.30	27.53	27.70	5,363
24 May 16	27.40000 +0.75	27.40	27.00	27.00	5,535
23 May 16	26.65000 -0.23	26.88	26.65	26.78	5,024
20 May 16	26.88000 +0.89	26.88	25.71	25.86	5,334
19 May 16	25.99000 -0.21	26.20	25.04	26.20	853
18 May 16	26.20000 +0.00	26.20	25.26	25.50	1,998
17 May 16	26.20000 +0.35	26.20	25.90	26.00	1,657
13 May 16	25.85000 +0.19	26.06	25.85	26.00	2,518
12 May 16	25.66000 +0.66	26.20	25.02	25.50	4,270
11 May 16	25.00000 -0.40	25.81	25.00	25.81	1,833
10 May 16	25.40000 +0.60	26.20	24.98	24.98	7,860
09 May 16	24.80000 +1.32	24.98	23.90	23.90	8,900
06 May 16	23.48000 -0.52	24.00	23.48	23.89	4,743
05 May 16	23.99500 +0.27	24.00	23.99	23.99	550
04 May 16	23.72500 +0.73	24.00	23.00	23.00	8,124
03 May 16	23.00000 -0.55	23.26	22.74	23.26	1,383
02 May 16	23.55000 +0.10	23.70	23.31	23.50	4,998
29 Apr 16	23.44500 -0.06	23.44	23.01	23.01	33
28 Apr 16	23.50000 +0.00	23.50	23.50	23.50	80
27 Apr 16	23.50000 +0.00	23.50	23.50	23.50	47
26 Apr 16	23.50000 +0.01	23.50	23.35	23.35	1,633
25 Apr 16	23.49000 -0.01	23.50	23.35	23.50	1,472
22 Apr 16	23.49500 +0.31	23.50	23.50	23.50	10
21 Apr 16	23.18500 -0.31	23.50	22.90	23.50	4,664
20 Apr 16	23.49500 +0.00	23.50	23.50	23.50	1,326
19 Apr 16	23.50000 -0.39	23.80	23.48	23.48	2,613
18 Apr 16	23.89000 -0.06	23.95	23.45	23.92	1,476
15 Apr 16	23.94500 +0.55	23.95	23.30	23.35	1,811
14 Apr 16	23.40000 +0.00	23.50	23.40	23.50	60
13 Apr 16	23.40000 -0.25	23.60	23.40	23.60	2,246
12 Apr 16	23.65000 +0.15	24.00	23.50	23.50	10,289
11 Apr 16	23.50000 +0.50	24.00	23.00	23.00	2,929
08 Apr 16	23.00000 -0.09	23.20	23.00	23.20	1,466
07 Apr 16	23.09000 +0.27	23.09	22.94	23.00	60
06 Apr 16	22.82000 +0.04	22.99	22.60	22.64	2,874
05 Apr 16	22.78000 -0.62	23.40	22.76	23.40	1,733
04 Apr 16	23.40000 -0.50	24.00	23.11	24.00	3,274
01 Apr 16	23.90000 -0.10	24.00	23.85	24.00	1,391
31 Mar 16	24.00000 +0.01	24.00	23.98	23.98	1,041
30 Mar 16	23.98500 +0.32	24.10	23.98	24.00	12,057
29 Mar 16	23.67000 -0.23	24.10	23.67	23.80	10,141
24 Mar 16	23.90000 +0.25	23.90	23.60	23.69	1,207
23 Mar 16	23.64500 -0.15	23.94	23.65	23.94	340
22 Mar 16	23.80000 +0.20	23.80	23.80	23.80	180
21 Mar 16	23.60000 -0.40	23.99	23.60	23.60	1,986
18 Mar 16	24.00000 +0.00	24.00	23.95	24.00	251
17 Mar 16	24.00000 +0.02	24.00	24.00	24.00	2,950
16 Mar 16	23.97500 -0.01	23.99	23.45	23.99	2,326
15 Mar 16	23.99000 +0.05	24.00	23.99	23.99	1,131
14 Mar 16	23.94500 +0.55	24.06	23.41	23.41	7,545
11 Mar 16	23.40000 +0.20	23.40	23.40	23.40	250
10 Mar 16	23.20000 -0.38	24.00	23.20	23.60	2,389
09 Mar 16	23.57500 +0.08	23.58	23.58	23.58	147
08 Mar 16	23.50000 +0.00	23.80	23.20	23.20	694
07 Mar 16	23.50000 +0.48	23.50	22.75	23.10	2,005
04 Mar 16	23.02500 +0.03	23.05	23.02	23.05	372
03 Mar 16	22.99500 +0.20	23.00	22.00	23.00	1,216
02 Mar 16	22.80000 -1.00	23.80	22.40	23.80	3,909
01 Mar 16	23.80000 +0.20	23.80	23.31	23.60	1,379
29 Feb 16	23.60000 +0.00	23.60	23.60	23.60	131
26 Feb 16	23.60000 -0.33	24.00	23.60	24.00	2,807
25 Feb 16	23.93000 +1.14	24.00	22.68	22.80	2,838
24 Feb 16	22.79500 -0.19	23.00	22.08	23.00	1,998
23 Feb 16	22.99000 +1.18	23.32	21.81	21.81	4,590
22 Feb 16	21.80500 +0.16	21.81	21.65	21.65	800
19 Feb 16	21.65000 +0.00	21.65	21.50	21.62	915
18 Feb 16	21.65000 -0.24	22.00	21.15	21.15	1,416
17 Feb 16	21.89000 +0.30	21.89	21.58	21.58	560
16 Feb 16	21.59500 +0.21	21.59	21.12	21.58	160
15 Feb 16	21.38500 +1.01	21.95	20.40	20.40	1,054
12 Feb 16	20.37500 -0.12	20.38	19.52	20.00	1,525
11 Feb 16	20.49500 -0.48	20.50	19.40	20.50	5,912
10 Feb 16	20.97500 +1.28	20.98	19.30	19.30	6,320
09 Feb 16	19.69500 -1.31	20.79	19.30	20.10	6,033
08 Feb 16	21.00000 +0.00	21.49	20.97	21.00	2,465
05 Feb 16	21.00500 -0.48	21.48	21.00	21.48	1,040
04 Feb 16	21.48000 -0.52	21.48	21.48	21.48	25
03 Feb 16	22.00000 +0.08	22.00	21.60	21.60	25
02 Feb 16	21.91500 +0.02	21.92	21.48	21.92	1,256
01 Feb 16	21.90000 +0.60	21.94	21.60	21.60	321
29 Jan 16	21.30000 -0.45	22.00	21.04	21.97	1,527
28 Jan 16	21.74500 +0.00	21.75	21.04	21.75	695
27 Jan 16	21.75000 +0.18	21.77	21.25	21.25	1,030
25 Jan 16	21.56500 +0.67	21.58	21.04	21.17	527
22 Jan 16	20.89500 +1.27	21.59	20.40	20.90	2,849
21 Jan 16	19.62000 -1.24	20.59	19.61	20.16	1,746
20 Jan 16	20.86500 -0.35	20.95	18.51	19.20	4,077
19 Jan 16	21.22000 +1.75	22.20	20.00	20.00	3,209
18 Jan 16	19.47000 -1.33	20.74	19.20	20.50	4,221
15 Jan 16	20.80000 -1.94	22.74	20.00	22.29	3,049
14 Jan 16	22.73500 +0.00	22.74	21.75	22.09	718
13 Jan 16	22.73500 -0.11	22.85	22.10	22.85	601
12 Jan 16	22.85000 +0.39	22.85	22.55	22.65	296
11 Jan 16	22.46000 +0.16	22.91	22.12	22.73	1,852
08 Jan 16	22.30000 +0.40	22.78	21.82	22.44	1,377
07 Jan 16	21.89500 -0.90	22.79	20.80	22.79	2,809
06 Jan 16	22.79000 +0.09	23.02	22.40	23.02	1,770
05 Jan 16	22.70000 +0.55	22.70	22.50	22.50	146
04 Jan 16	22.15000 -1.92	24.00	22.11	24.00	7,141
30 Dec 15	24.07000 -0.53	25.00	23.90	25.00	1,993
29 Dec 15	24.60000 +0.77	25.50	23.26	23.95	8,567
28 Dec 15	23.82500 -0.13	24.30	23.83	24.30	114
23 Dec 15	23.95000 +0.70	23.95	23.94	23.94	766
22 Dec 15	23.25000 -0.73	24.23	23.20	24.02	3,981
21 Dec 15	23.98000 -0.19	24.90	23.50	23.53	1,701
18 Dec 15	24.17500 -0.83	24.91	23.96	24.76	3,437
17 Dec 15	25.00000 +1.00	25.26	24.00	25.00	2,382
16 Dec 15	24.00000 +0.39	24.20	23.78	24.00	2,535
15 Dec 15	23.61000 -0.65	24.50	22.01	24.27	21,574
14 Dec 15	24.26000 -0.14	24.79	24.00	24.79	3,643
11 Dec 15	24.39500 -0.60	25.20	24.40	25.20	959
10 Dec 15	25.00000 -0.25	25.24	23.95	25.20	2,698
09 Dec 15	25.25000 +1.35	26.70	23.00	23.00	12,260
08 Dec 15	23.89500 -0.91	25.50	23.90	25.40	4,751
07 Dec 15	24.81000 +0.67	25.00	23.90	24.80	8,144
04 Dec 15	24.14000 -0.33	24.50	23.90	24.47	2,435
03 Dec 15	24.47000 -0.09	24.50	24.47	24.50	638
02 Dec 15	24.56000 +1.34	25.00	23.20	23.20	9,455
01 Dec 15	23.22000 -1.78	24.85	23.22	24.83	3,806
30 Nov 15	25.00000 +0.35	25.00	24.80	24.80	739
27 Nov 15	24.65000 -0.15	25.84	24.40	25.00	5,796
26 Nov 15	24.80000 +2.10	25.45	22.19	22.69	11,954
25 Nov 15	22.69500 +0.99	22.69	21.91	22.15	494
24 Nov 15	21.70000 -0.57	22.27	21.60	21.70	2,170
23 Nov 15	22.27000 -0.92	23.02	22.27	22.60	3,811
20 Nov 15	23.19500 -0.24	23.19	22.60	23.10	305
19 Nov 15	23.43000 +0.23	24.45	22.80	23.39	9,481
18 Nov 15	23.20000 -0.10	24.69	21.72	23.88	7,663
17 Nov 15	23.30000 +0.95	27.49	22.00	22.83	4,116
16 Nov 15	22.35000 +0.85	22.35	21.55	21.55	1,066
13 Nov 15	21.50000 -0.10	22.49	21.30	21.89	3,959
12 Nov 15	21.60000 +0.20	22.27	21.50	21.50	6,712
11 Nov 15	21.39500 +1.90	22.70	19.75	19.75	14,490
10 Nov 15	19.50000 +0.43	20.10	19.50	19.50	4,407
09 Nov 15	19.06500 -0.39	19.35	19.07	19.35	748
06 Nov 15	19.45000 -0.05	19.60	19.45	19.60	1,207
04 Nov 15	19.50000 +0.09	19.75	19.50	19.74	3,467
03 Nov 15	19.40500 +0.05	19.41	19.41	19.41	399
02 Nov 15	19.35500 +0.57	20.70	18.79	18.79	6,729
30 Oct 15	18.78000 -0.17	18.78	18.31	18.31	1,227
29 Oct 15	18.95000 +0.55	19.00	18.75	18.75	1,001
28 Oct 15	18.40000 +0.00	18.40	18.40	18.40	378
27 Oct 15	18.40000 +0.09	18.41	18.35	18.35	535
26 Oct 15	18.31000 -0.48	18.50	18.20	18.50	3,640
23 Oct 15	18.79000 +0.14	18.79	18.65	18.65	514
22 Oct 15	18.65000 -0.14	18.65	18.40	18.40	10
21 Oct 15	18.79000 +0.24	18.79	18.65	18.65	1,200
20 Oct 15	18.55000 -0.62	18.91	18.55	18.91	2,060
19 Oct 15	19.17000 -0.14	19.17	18.92	18.92	1,890
16 Oct 15	19.31000 +0.05	19.31	19.31	19.31	100
15 Oct 15	19.26000 +0.21	19.26	18.70	18.70	524
14 Oct 15	19.05000 +0.00	19.05	19.05	19.05	3
12 Oct 15	19.05000 -0.30	19.05	18.91	18.91	2,247
09 Oct 15	19.35000 +0.54	19.38	18.92	19.30	381
08 Oct 15	18.81000 +0.00	19.36	18.81	19.36	215
07 Oct 15	18.80500 -0.58	18.81	18.81	18.81	250
06 Oct 15	19.39000 +0.01	19.50	19.39	19.49	1,127
05 Oct 15	19.38000 +0.03	19.50	19.38	19.50	5,267
02 Oct 15	19.35000 +0.15	19.35	19.35	19.35	250
30 Sep 15	19.20000 +0.50	19.20	18.70	18.70	3,922
29 Sep 15	18.70000 +0.23	18.73	18.47	18.47	3,806
28 Sep 15	18.47000 -0.18	18.65	18.47	18.65	1,133
25 Sep 15	18.65000 +0.65	18.90	18.20	18.20	2,635
24 Sep 15	18.00000 -0.84	18.35	18.00	18.35	550
23 Sep 15	18.84000 +0.00	18.92	18.70	18.70	2,459
22 Sep 15	18.84000 +0.00	18.84	18.45	18.84	50
21 Sep 15	18.84000 -0.16	19.43	18.84	19.40	520
18 Sep 15	19.00500 -0.19	19.00	19.00	19.00	285
17 Sep 15	19.19500 +0.90	19.19	18.30	18.30	2,598
16 Sep 15	18.29500 -0.12	18.30	18.30	18.30	195
15 Sep 15	18.41500 -0.33	18.42	18.38	18.41	5,965
14 Sep 15	18.75000 -0.50	18.93	18.75	18.93	3,476
11 Sep 15	19.24500 +0.25	19.25	18.92	19.10	369
10 Sep 15	19.00000 -0.40	19.00	18.98	18.98	70
09 Sep 15	19.40000 -0.08	19.49	18.95	19.48	3,135
08 Sep 15	19.47500 +0.20	19.48	19.48	19.48	60
07 Sep 15	19.27000 +0.33	19.31	19.27	19.31	160
04 Sep 15	18.94500 +0.31	18.94	18.70	18.93	93
03 Sep 15	18.64000 +0.00	18.64	18.64	18.64	23
01 Sep 15	18.64000 -0.18	19.17	18.64	19.17	1,554
31 Aug 15	18.82000 +0.44	18.82	18.45	18.45	774
28 Aug 15	18.38000 -0.83	19.50	18.38	19.50	1,582
27 Aug 15	19.21000 +0.32	19.45	18.89	19.45	2,290
26 Aug 15	18.89000 +0.94	19.50	18.00	18.00	3,387
25 Aug 15	17.95000 +1.22	17.95	16.80	16.80	2,751
24 Aug 15	16.73000 -2.43	19.00	16.66	18.10	12,236
21 Aug 15	19.15500 +0.00	19.20	18.98	19.00	1,709
20 Aug 15	19.16000 -0.44	19.89	19.16	19.89	2,901
19 Aug 15	19.60000 +0.70	19.80	19.08	19.14	1,967
18 Aug 15	18.90000 -0.32	18.99	18.90	18.99	1,900
17 Aug 15	19.22000 +0.32	19.83	18.98	19.00	9,803
14 Aug 15	18.90000 -0.10	19.00	18.90	19.00	118
13 Aug 15	19.00000 +0.61	19.00	18.21	18.21	3,753
12 Aug 15	18.39000 -0.26	18.50	18.15	18.50	3,796
11 Aug 15	18.65000 +0.00	18.65	18.65	18.65	4
10 Aug 15	18.65000 -0.15	18.65	18.65	18.65	996
07 Aug 15	18.79500 +0.19	18.80	18.50	18.80	730
06 Aug 15	18.60000 -0.10	18.60	18.60	18.60	725
05 Aug 15	18.70000 +0.10	18.70	18.70	18.70	200
04 Aug 15	18.60000 +0.00	18.60	18.60	18.60	388
03 Aug 15	18.60000 -0.10	18.60	18.60	18.60	108
31 Jul 15	18.70000 +0.26	18.70	18.70	18.70	100
30 Jul 15	18.44500 -0.16	18.65	18.44	18.65	1,803
29 Jul 15	18.60000 -0.09	18.60	18.60	18.60	238
28 Jul 15	18.69500 -0.06	18.69	18.69	18.69	100
27 Jul 15	18.75000 -0.30	18.92	18.75	18.79	2,746
24 Jul 15	19.05000 +0.00	19.05	19.05	19.05	16
23 Jul 15	19.05000 +0.26	19.05	18.80	18.80	500
21 Jul 15	18.79000 -0.10	19.05	18.79	19.05	880
20 Jul 15	18.89000 +0.44	19.21	18.80	18.80	2,246
17 Jul 15	18.45000 +0.05	18.45	18.45	18.45	300
16 Jul 15	18.40000 +0.03	18.71	18.40	18.44	6,111
15 Jul 15	18.37400 -0.07	18.37	17.92	17.92	648
14 Jul 15	18.44500 +0.05	18.44	18.44	18.44	120
13 Jul 15	18.40000 +0.10	18.40	17.99	18.23	780
10 Jul 15	18.30000 +0.00	18.40	17.95	18.24	464
09 Jul 15	18.30000 +0.20	18.30	18.09	18.09	360
08 Jul 15	18.10000 +0.19	18.10	17.91	17.95	170
07 Jul 15	17.91000 +0.00	18.00	17.91	18.00	715
06 Jul 15	17.91000 +0.01	17.92	17.91	17.92	447
03 Jul 15	17.90000 -0.10	18.00	17.85	17.93	259
02 Jul 15	18.00000 -0.35	18.30	18.00	18.30	124
01 Jul 15	18.35000 +0.29	18.40	18.34	18.34	574
30 Jun 15	18.06000 -0.24	18.10	18.00	18.10	111
29 Jun 15	18.29500 -0.16	18.30	16.57	17.00	6,162
26 Jun 15	18.45000 +0.00	18.45	18.44	18.44	148
25 Jun 15	18.45000 +0.00	18.45	18.39	18.39	921
24 Jun 15	18.45000 +0.05	18.45	18.18	18.44	229
23 Jun 15	18.40000 +0.40	18.40	17.91	17.94	1,333
22 Jun 15	18.00000 -0.19	18.00	18.00	18.00	435
19 Jun 15	18.19500 -0.26	18.44	18.19	18.44	915
18 Jun 15	18.45000 -0.75	19.09	18.31	19.09	5,574
17 Jun 15	19.20000 +0.31	19.20	18.90	19.20	1,901
16 Jun 15	18.89500 +0.39	19.25	18.51	18.51	3,755
15 Jun 15	18.51000 -0.50	19.85	18.40	19.40	4,147
12 Jun 15	19.01500 +1.11	19.01	17.90	17.90	14,117
11 Jun 15	17.90000 +0.15	17.90	17.60	17.86	2,638
10 Jun 15	17.75000 -0.24	17.99	17.66	17.99	5,288
09 Jun 15	17.99000 +0.10	18.00	17.75	17.89	7,982
08 Jun 15	17.89000 +0.19	18.00	17.75	18.00	3,982
05 Jun 15	17.70000 +0.14	17.94	17.40	17.56	8,257
04 Jun 15	17.56000 -0.08	17.87	17.56	17.87	10,926
03 Jun 15	17.64000 +0.31	18.00	16.85	17.32	2,724
02 Jun 15	17.33000 -0.02	17.54	17.00	17.54	3,853
01 Jun 15	17.35000 +1.20	17.35	16.50	16.55	12,985
29 May 15	16.15000 +0.00	16.20	16.15	16.15	351
28 May 15	16.15000 +0.15	16.20	16.09	16.10	1,683
26 May 15	16.00000 +0.00	16.00	15.80	16.00	2,032
22 May 15	16.00000 +0.09	16.00	15.99	15.99	184
21 May 15	15.91000 +0.00	15.91	15.91	15.91	495
20 May 15	15.91000 -0.09	15.92	15.91	15.91	1,645
19 May 15	16.00000 -0.10	16.10	16.00	16.00	220
18 May 15	16.10000 +0.10	16.10	15.99	15.99	427
15 May 15	16.00000 +0.13	16.18	15.80	15.95	1,477
14 May 15	15.87500 -0.32	15.92	15.88	15.92	250
13 May 15	16.19000 -0.01	16.22	15.95	16.11	2,902
12 May 15	16.20000 +0.00	16.20	16.20	16.20	95
11 May 15	16.20000 +0.00	16.21	16.11	16.20	368
08 May 15	16.20000 +0.02	16.20	16.13	16.13	882
07 May 15	16.18000 +0.05	16.18	16.13	16.13	1,494
06 May 15	16.13000 -0.09	16.20	16.13	16.19	413
05 May 15	16.21500 +0.09	16.22	16.14	16.16	2,397
04 May 15	16.13000 +0.22	16.16	16.00	16.00	1,184
29 Apr 15	15.91000 -0.18	16.00	15.91	16.00	626
28 Apr 15	16.09500 -0.20	16.40	16.09	16.30	4,231
27 Apr 15	16.30000 -0.10	16.40	16.22	16.40	1,350
24 Apr 15	16.40000 +0.45	16.40	15.60	15.95	5,127
23 Apr 15	15.95000 +0.00	15.95	15.90	15.94	628
22 Apr 15	15.95000 +0.00	15.95	15.70	15.70	808
20 Apr 15	15.95000 +0.00	16.00	15.94	15.99	4,728
17 Apr 15	15.95000 -0.05	16.10	15.95	16.00	1,633
16 Apr 15	16.00000 +0.00	16.45	15.95	15.99	9,027
15 Apr 15	16.00000 +0.00	16.00	15.75	15.99	1,264
14 Apr 15	16.00000 +0.38	16.00	15.57	15.57	4,799
13 Apr 15	15.62500 -0.27	16.20	15.55	16.20	2,718
10 Apr 15	15.89500 +0.56	16.75	15.34	15.34	7,700
09 Apr 15	15.33500 +0.84	15.36	14.84	14.84	5,347
08 Apr 15	14.49500 +0.30	14.77	14.20	14.20	6,951
07 Apr 15	14.20000 -0.05	14.20	14.00	14.00	1,173
02 Apr 15	14.25000 +0.00	14.25	14.24	14.24	1,500
01 Apr 15	14.25000 +0.24	14.32	13.94	13.94	248
31 Mar 15	14.00500 -0.07	14.01	14.01	14.01	200
30 Mar 15	14.08000 -0.02	14.35	14.08	14.23	2,374
27 Mar 15	14.10000 +0.10	14.10	14.10	14.10	498
26 Mar 15	14.00000 -0.20	14.00	13.90	13.90	3,058
24 Mar 15	14.20000 +0.11	14.20	13.99	13.99	1,423
23 Mar 15	14.09000 -0.01	14.10	14.08	14.08	352
20 Mar 15	14.09500 +0.10	14.10	13.80	13.80	88
19 Mar 15	14.00000 +0.11	14.00	13.75	14.00	719
18 Mar 15	13.88500 +0.24	14.06	13.59	13.76	2,397
17 Mar 15	13.65000 -0.35	14.10	13.65	14.00	3,065
16 Mar 15	14.00000 -0.30	14.01	13.97	14.00	2,424
13 Mar 15	14.30000 +0.11	14.30	14.00	14.00	1,700
12 Mar 15	14.19500 +0.09	14.19	14.19	14.19	24
11 Mar 15	14.10000 +0.10	14.10	14.10	14.10	192
10 Mar 15	14.00000 +0.24	14.00	13.85	13.85	1,204
09 Mar 15	13.76000 -0.15	14.24	13.76	14.24	2,014
06 Mar 15	13.91500 -0.34	14.50	13.91	14.25	1,692
05 Mar 15	14.25000 +0.25	14.25	14.10	14.10	540
04 Mar 15	14.00000 -0.25	14.23	13.90	14.23	444
03 Mar 15	14.25000 +0.25	14.25	14.19	14.19	223
02 Mar 15	14.00000 -0.25	14.25	13.76	14.25	1,772
27 Feb 15	14.25000 +0.20	14.25	14.25	14.25	100
26 Feb 15	14.05000 +0.25	14.10	13.81	13.99	421
24 Feb 15	13.80000 -0.19	13.99	13.80	13.95	643
23 Feb 15	13.99500 -0.10	13.99	13.96	13.96	624
19 Feb 15	14.09000 +0.09	14.09	13.86	14.02	1,450
18 Feb 15	14.00000 -0.20	14.00	14.00	14.00	142
17 Feb 15	14.20000 -0.05	14.25	14.20	14.24	234
16 Feb 15	14.25000 -0.02	14.25	14.25	14.25	97
13 Feb 15	14.27500 +0.27	14.27	14.02	14.02	677
12 Feb 15	14.00000 +0.00	14.16	13.84	13.99	9,793
11 Feb 15	14.00000 -0.36	14.10	14.00	14.10	1,067
10 Feb 15	14.36000 +0.26	14.39	14.05	14.06	983
09 Feb 15	14.10000 -0.20	14.30	14.01	14.30	510
06 Feb 15	14.30000 +0.01	14.30	14.12	14.13	8,807
05 Feb 15	14.29500 +0.30	14.31	14.10	14.10	2,945
04 Feb 15	14.00000 -0.05	14.01	13.55	13.56	3,120
03 Feb 15	14.05000 +0.69	14.49	13.51	13.51	4,630
30 Jan 15	13.36000 -0.44	13.78	13.33	13.78	161
29 Jan 15	13.80000 +0.31	13.80	13.69	13.69	2,478
28 Jan 15	13.49000 -0.39	13.80	13.49	13.80	1,469
27 Jan 15	13.88000 +0.14	14.15	13.79	13.79	9,322
26 Jan 15	13.74000 +0.88	13.74	12.99	12.99	4,791
23 Jan 15	12.86000 -0.34	13.05	12.86	13.05	2,993
22 Jan 15	13.20000 -0.30	13.60	13.20	13.27	619
21 Jan 15	13.49500 +0.35	13.49	13.20	13.20	166
20 Jan 15	13.14000 -0.40	13.60	13.01	13.60	2,493
19 Jan 15	13.54000 -0.06	13.80	13.35	13.58	734
16 Jan 15	13.60500 +0.13	13.60	13.49	13.58	878
15 Jan 15	13.48000 +0.18	13.48	13.40	13.40	500
14 Jan 15	13.30000 +0.07	13.30	13.30	13.30	1,050
13 Jan 15	13.23500 +0.32	13.60	12.80	13.01	5,182
12 Jan 15	12.91000 -0.11	13.25	12.91	13.24	320
09 Jan 15	13.02000 -0.31	13.35	12.90	13.35	3,353
08 Jan 15	13.33000 +0.23	13.33	13.30	13.30	1,400
07 Jan 15	13.10500 +0.06	13.10	13.10	13.10	22
06 Jan 15	13.04000 -0.18	13.05	13.04	13.04	1,011
05 Jan 15	13.22000 -0.23	13.48	13.22	13.48	2,066
02 Jan 15	13.45000 -0.05	13.45	13.27	13.27	1,067
30 Dec 14	13.49500 -0.09	13.50	13.22	13.23	2,391
29 Dec 14	13.58500 -0.30	13.65	13.22	13.65	1,633
23 Dec 14	13.88500 +0.23	13.89	13.89	13.89	100
22 Dec 14	13.65500 +0.20	13.65	13.45	13.45	1,520
19 Dec 14	13.45000 -0.05	13.70	13.14	13.66	1,569
18 Dec 14	13.50000 +0.80	13.50	12.80	12.80	2,569
17 Dec 14	12.70000 -0.10	12.70	12.50	12.50	3,529
16 Dec 14	12.79500 -0.20	12.99	12.56	12.99	1,001
15 Dec 14	13.00000 +0.05	13.00	13.00	13.00	270
12 Dec 14	12.95000 -0.05	12.95	12.95	12.95	100
11 Dec 14	13.00000 -0.20	13.10	12.70	12.70	1,310
10 Dec 14	13.20000 +0.05	13.20	12.90	12.90	351
08 Dec 14	13.14500 -0.45	13.55	13.15	13.55	1,114
05 Dec 14	13.59500 +0.45	13.60	13.60	13.60	150
04 Dec 14	13.15000 -0.55	13.98	13.15	13.98	1,811
03 Dec 14	13.70000 +0.34	13.70	13.55	13.55	550
02 Dec 14	13.36000 +0.26	13.36	13.20	13.20	340
01 Dec 14	13.10000 -0.18	13.15	13.10	13.15	350
28 Nov 14	13.28300 +0.08	13.28	12.97	12.97	50
27 Nov 14	13.20000 +0.00	13.20	12.91	13.20	484
26 Nov 14	13.20000 +0.80	13.20	13.11	13.11	950
25 Nov 14	12.40000 -0.12	12.50	12.35	12.35	1,306
21 Nov 14	12.52000 +0.00	12.52	12.48	12.52	1,227
20 Nov 14	12.52000 +0.34	12.52	12.52	12.52	65
18 Nov 14	12.18500 -0.04	12.55	12.19	12.55	2,195
14 Nov 14	12.23000 -0.17	12.23	12.23	12.23	1,150
13 Nov 14	12.40000 -0.10	12.50	12.35	12.35	400
12 Nov 14	12.50000 +0.00	12.50	12.50	12.50	27
11 Nov 14	12.50000 -0.10	12.50	12.10	12.10	200
07 Nov 14	12.60000 -0.30	13.00	12.60	13.00	730
06 Nov 14	12.90000 +0.00	12.90	12.90	12.90	257
05 Nov 14	12.90000 -0.28	12.90	12.72	12.81	2,010
04 Nov 14	13.17500 +0.98	13.18	12.00	12.01	3,005
31 Oct 14	12.20000 +0.20	12.20	12.20	12.20	467
30 Oct 14	12.00000 -0.40	12.00	12.00	12.00	200
28 Oct 14	12.40000 +0.40	12.40	12.40	12.40	100
27 Oct 14	12.00000 -0.40	12.19	12.00	12.19	150
24 Oct 14	12.40500 +0.01	12.40	12.40	12.40	650
23 Oct 14	12.39500 +0.00	12.49	11.71	12.49	1,836
22 Oct 14	12.40000 +0.20	12.90	12.31	12.31	4,196
21 Oct 14	12.20000 +0.50	12.20	12.05	12.05	534
20 Oct 14	11.70000 +0.00	11.70	11.70	11.70	610
17 Oct 14	11.70000 +0.90	11.70	10.50	10.81	5,068
16 Oct 14	10.80000 +0.41	10.80	10.50	10.50	433
15 Oct 14	10.39000 -0.40	10.65	10.39	10.65	650
14 Oct 14	10.79500 -0.21	10.80	10.40	10.65	1,685
13 Oct 14	11.00500 -0.28	11.01	10.68	10.68	2,418
10 Oct 14	11.28500 -0.28	11.40	10.77	11.40	3,039
09 Oct 14	11.56500 +0.06	11.56	11.56	11.56	500
07 Oct 14	11.50000 -0.01	11.50	11.50	11.50	731
06 Oct 14	11.51000 -0.82	12.50	11.50	12.50	5,361
02 Oct 14	12.33000 -0.02	12.33	12.32	12.32	534
30 Sep 14	12.34500 +0.55	12.35	12.34	12.34	10
29 Sep 14	11.80000 -0.99	12.34	11.80	11.99	6,096
26 Sep 14	12.79000 +0.39	12.79	12.79	12.79	400
25 Sep 14	12.40000 +0.10	12.40	12.37	12.37	300
24 Sep 14	12.30000 -0.48	12.30	12.27	12.27	70
19 Sep 14	12.78500 -0.01	12.78	12.27	12.51	1,104
18 Sep 14	12.79000 -0.21	12.99	12.79	12.99	121
15 Sep 14	13.00000 +0.18	13.00	13.00	13.00	471
12 Sep 14	12.82000 -0.18	12.82	12.82	12.82	14
11 Sep 14	13.00000 +0.10	13.00	12.82	12.99	614
09 Sep 14	12.90000 -0.44	12.90	12.90	12.90	120
02 Sep 14	13.33500 +0.00	13.34	13.34	13.34	50
01 Sep 14	13.33500 +0.00	13.34	13.34	13.34	133
29 Aug 14	13.33500 -0.16	13.34	13.05	13.05	429
28 Aug 14	13.50000 -0.04	13.96	13.06	13.96	2,838
27 Aug 14	13.53800 -0.06	13.54	13.17	13.17	13
26 Aug 14	13.60000 +0.60	13.60	13.59	13.59	379
25 Aug 14	13.00000 -0.20	13.13	13.00	13.13	330
22 Aug 14	13.20000 -0.45	13.97	13.20	13.97	1,049
21 Aug 14	13.65000 +0.62	14.00	13.65	14.00	1,378
20 Aug 14	13.03000 +0.15	13.73	12.90	13.73	3,695
19 Aug 14	12.88000 +0.37	13.30	12.70	12.70	1,967
18 Aug 14	12.51000 +0.71	12.51	11.94	11.94	2,550
15 Aug 14	11.80000 +0.00	11.80	11.70	11.70	1,276
14 Aug 14	11.80000 +0.06	11.94	11.80	11.85	2,050
13 Aug 14	11.74000 +0.05	11.74	11.74	11.74	414
12 Aug 14	11.69500 -0.02	11.73	11.00	11.73	11,679
11 Aug 14	11.71000 +0.02	11.71	11.71	11.71	300
08 Aug 14	11.68500 -0.31	11.78	11.65	11.65	1,964
07 Aug 14	11.99500 +0.35	11.99	11.99	11.99	16
06 Aug 14	11.65000 -0.13	11.66	11.65	11.65	5,737
05 Aug 14	11.78000 +0.02	11.78	11.77	11.77	600
04 Aug 14	11.75500 +0.00	11.77	11.39	11.77	1,716
01 Aug 14	11.75500 -0.94	12.70	10.50	12.70	17,848
31 Jul 14	12.70000 -0.40	12.70	12.70	12.70	503
30 Jul 14	13.10000 +0.05	13.10	13.10	13.10	50
28 Jul 14	13.05000 -0.05	13.05	13.05	13.05	100
22 Jul 14	13.10000 -0.34	13.44	13.05	13.44	2,900
21 Jul 14	13.43500 -0.18	13.44	13.33	13.33	103
18 Jul 14	13.62000 -0.13	13.62	13.56	13.56	1,320
17 Jul 14	13.74500 +0.26	13.77	13.42	13.68	2,859
16 Jul 14	13.49000 +0.64	14.00	12.77	12.77	4,412
14 Jul 14	12.85000 +0.07	12.85	12.60	12.60	2,092
10 Jul 14	12.78500 +0.12	12.78	12.49	12.50	392
09 Jul 14	12.66500 +0.36	12.66	12.37	12.37	1,610
08 Jul 14	12.30000 -1.18	13.50	12.00	13.30	17,702
07 Jul 14	13.48000 +0.56	13.96	13.09	13.09	9,551
04 Jul 14	12.92000 -0.08	12.92	12.90	12.91	1,275
03 Jul 14	13.00000 -0.17	13.20	13.00	13.20	1,594
02 Jul 14	13.17000 -0.13	13.17	13.12	13.12	309
01 Jul 14	13.30000 -0.20	13.69	13.30	13.68	1,900
30 Jun 14	13.50000 -0.27	13.59	13.50	13.59	1,353
27 Jun 14	13.76900 +0.11	13.77	13.41	13.41	100
26 Jun 14	13.65500 -0.35	13.66	13.65	13.66	1,115
25 Jun 14	14.00000 +0.07	14.00	13.99	13.99	478
24 Jun 14	13.93000 +0.44	13.93	13.49	13.49	1,666
23 Jun 14	13.49500 -0.11	13.49	13.00	13.00	466
20 Jun 14	13.61000 +0.41	13.61	13.61	13.61	50
18 Jun 14	13.20000 -0.10	13.61	13.20	13.51	1,902
17 Jun 14	13.30000 +0.01	13.30	13.30	13.30	700
16 Jun 14	13.29500 -0.20	13.30	13.00	13.00	951
13 Jun 14	13.50000 +0.10	13.50	13.50	13.50	250
12 Jun 14	13.40000 -0.25	13.40	13.24	13.24	425
11 Jun 14	13.65000 -0.13	13.65	12.99	13.59	10,806
10 Jun 14	13.77500 -0.30	14.35	13.55	14.30	2,109
09 Jun 14	14.07500 +0.52	14.07	13.74	13.74	1,995
06 Jun 14	13.55500 -0.80	14.15	13.56	14.15	5,292
05 Jun 14	14.35000 +0.03	14.35	14.20	14.20	1,042
04 Jun 14	14.32000 +0.10	14.34	14.20	14.33	2,176
03 Jun 14	14.21500 -0.09	14.80	14.22	14.34	5,560
02 Jun 14	14.30000 +0.31	14.66	14.00	14.00	4,835
30 May 14	13.99500 -0.04	13.99	13.71	13.71	279
29 May 14	14.03500 +0.04	14.03	13.66	13.66	434
28 May 14	13.99500 -0.02	14.60	13.99	14.00	4,494
27 May 14	14.01000 +0.01	14.01	13.80	13.80	1,111
26 May 14	14.00000 -0.46	14.40	14.00	14.40	2,993
23 May 14	14.46000 +0.66	14.48	13.80	13.80	3,703
22 May 14	13.79500 +0.00	13.80	13.80	13.80	65
21 May 14	13.79500 +0.00	13.80	13.34	13.34	541
20 May 14	13.79500 +0.04	13.80	13.80	13.80	84
19 May 14	13.75500 +0.26	13.76	13.31	13.31	1,805
16 May 14	13.50000 -0.32	13.77	13.41	13.45	808
15 May 14	13.82000 -0.26	13.82	13.80	13.80	1,531
14 May 14	14.08000 -0.30	14.10	13.77	14.10	2,460
13 May 14	14.38000 -0.10	14.38	13.85	14.15	1,326
12 May 14	14.48500 +0.53	14.48	13.70	14.00	10,519
09 May 14	13.95000 +1.20	14.85	12.90	12.90	26,973
08 May 14	12.75000 +0.04	12.75	12.73	12.73	800
07 May 14	12.71000 -0.14	12.71	12.56	12.56	1,571
06 May 14	12.85000 +0.85	12.90	11.97	11.97	10,955
05 May 14	12.00000 +0.73	12.00	11.40	11.40	17,156
02 May 14	11.27500 -0.13	11.40	11.27	11.40	7,094
30 Apr 14	11.40000 +0.00	11.40	11.22	11.22	117
29 Apr 14	11.40000 +0.14	11.40	11.40	11.40	400
28 Apr 14	11.26000 -0.11	11.37	11.26	11.37	414
25 Apr 14	11.37000 +0.00	11.40	11.37	11.40	828
24 Apr 14	11.37000 -0.03	11.40	11.37	11.40	1,101
22 Apr 14	11.40000 +0.10	11.40	11.40	11.40	3,134
17 Apr 14	11.30000 -0.10	11.30	11.00	11.00	2,434
16 Apr 14	11.39500 +0.10	11.40	11.40	11.40	2,407
15 Apr 14	11.30000 +0.05	11.30	11.13	11.13	3,562
14 Apr 14	11.25000 +0.05	11.25	11.25	11.25	90
11 Apr 14	11.20000 -0.10	11.20	11.00	11.00	5,000
10 Apr 14	11.30000 +0.04	11.30	11.30	11.30	444
09 Apr 14	11.26000 -0.14	11.26	11.00	11.00	1,144
07 Apr 14	11.40000 +0.10	11.40	11.20	11.30	3,433
04 Apr 14	11.29500 -0.06	11.40	11.30	11.40	1,231
02 Apr 14	11.35000 -0.05	11.40	11.35	11.35	2,591
01 Apr 14	11.40000 +0.40	11.40	11.00	11.00	21,553
31 Mar 14	11.00000 -0.05	11.20	11.00	11.08	5,881
28 Mar 14	11.05000 +0.45	11.20	10.85	10.85	7,953
27 Mar 14	10.60500 -0.27	10.62	10.60	10.62	8
25 Mar 14	10.87500 -0.01	10.88	10.65	10.66	2,068
24 Mar 14	10.88500 +0.17	10.89	10.70	10.70	1,360
21 Mar 14	10.71500 -0.03	10.72	10.72	10.72	139
20 Mar 14	10.74500 -0.15	10.74	10.74	10.74	440
19 Mar 14	10.89000 +0.00	10.89	10.89	10.89	320
18 Mar 14	10.89000 +0.09	10.89	10.89	10.89	534
17 Mar 14	10.80000 -0.06	11.00	10.80	10.99	3,944
14 Mar 14	10.86500 -0.11	10.87	10.86	10.87	724
13 Mar 14	10.98000 -0.15	11.00	10.98	11.00	500
12 Mar 14	11.13000 -0.15	11.13	11.13	11.13	100
11 Mar 14	11.28000 -0.12	11.28	11.28	11.28	930
10 Mar 14	11.40000 +0.22	11.40	11.00	11.00	3,535
07 Mar 14	11.18000 -0.24	11.35	10.98	11.15	10,048
06 Mar 14	11.42500 -0.05	11.66	11.32	11.44	5,268
05 Mar 14	11.48000 +0.87	11.49	10.55	10.55	11,290
04 Mar 14	10.61000 -0.10	10.99	10.61	10.99	2,007
03 Mar 14	10.71000 -0.47	11.28	10.71	11.28	3,289
28 Feb 14	11.17500 +0.34	11.18	10.85	10.85	2,110
27 Feb 14	10.83500 +0.34	10.84	10.84	10.84	151
26 Feb 14	10.50000 -0.48	10.61	10.50	10.61	407
25 Feb 14	10.98000 +0.98	10.98	10.18	10.18	16,686
24 Feb 14	10.00000 -0.18	10.01	10.00	10.00	621
21 Feb 14	10.18000 -0.02	10.18	10.18	10.18	1,100
19 Feb 14	10.20000 -0.05	10.39	10.20	10.35	604
18 Feb 14	10.24500 -0.14	10.24	10.24	10.24	1,501
17 Feb 14	10.38500 +0.14	10.39	10.39	10.39	15
14 Feb 14	10.24500 -0.15	10.24	10.01	10.02	1,135
12 Feb 14	10.39000 +0.00	10.39	10.30	10.39	200
11 Feb 14	10.39000 -0.01	10.39	10.39	10.39	186
10 Feb 14	10.40000 +0.00	10.40	10.40	10.40	50
07 Feb 14	10.40000 +0.00	10.40	10.40	10.40	288
06 Feb 14	10.40000 -0.10	10.45	10.34	10.40	5,316
05 Feb 14	10.50000 +1.00	10.50	9.63	9.63	5,768
04 Feb 14	9.50100 -0.20	9.60	9.50	9.60	1,440
03 Feb 14	9.69900 +0.07	9.84	9.38	9.38	2,338
31 Jan 14	9.63200 +0.08	9.63	9.60	9.60	500
30 Jan 14	9.55300 -0.45	10.60	9.55	10.00	20,915
29 Jan 14	10.00000 -0.60	11.01	9.66	10.60	15,734
28 Jan 14	10.60000 -0.90	10.90	10.51	10.90	6,200
27 Jan 14	11.50000 +0.19	11.50	10.23	11.09	3,881
24 Jan 14	11.30500 -0.01	11.50	11.31	11.47	3,216
23 Jan 14	11.31000 -0.10	11.40	11.31	11.40	250
22 Jan 14	11.41000 -0.14	11.60	11.41	11.55	6,893
21 Jan 14	11.55000 +0.01	11.55	11.50	11.50	1,275
20 Jan 14	11.54500 -0.05	11.69	11.51	11.69	3,544
17 Jan 14	11.59000 +0.19	11.59	11.59	11.59	1,000
16 Jan 14	11.39500 -0.15	11.65	11.40	11.60	1,051
15 Jan 14	11.55000 -0.07	11.65	11.40	11.40	1,240
14 Jan 14	11.62000 +0.02	11.62	11.38	11.55	880
13 Jan 14	11.60000 +0.12	11.60	11.60	11.60	2,100
10 Jan 14	11.48500 -0.12	11.68	11.38	11.44	5,767
09 Jan 14	11.60000 -0.15	11.90	11.60	11.65	5,413
08 Jan 14	11.75000 +0.24	11.80	11.60	11.79	1,936
07 Jan 14	11.50500 +0.00	11.70	11.34	11.60	3,219
06 Jan 14	11.50500 +0.48	11.68	11.10	11.10	7,299
03 Jan 14	11.02000 +0.50	11.02	10.65	10.65	3,700
02 Jan 14	10.52000 -0.02	10.62	10.52	10.55	2,404
30 Dec 13	10.54500 -0.06	10.55	10.37	10.55	3,251
27 Dec 13	10.61000 -0.34	10.80	10.48	10.80	4,474
23 Dec 13	10.94500 +0.13	10.95	10.80	10.95	1,410
20 Dec 13	10.82000 -0.31	11.16	10.73	11.16	7,497
19 Dec 13	11.12500 +0.22	11.13	11.06	11.06	111
18 Dec 13	10.91000 +0.14	10.91	10.60	10.62	5,717
17 Dec 13	10.76500 -0.01	10.90	10.45	10.90	2,546
16 Dec 13	10.77000 -0.13	10.80	10.77	10.80	1,250
13 Dec 13	10.89500 -0.09	11.00	10.80	10.99	1,631
12 Dec 13	10.98500 +0.01	10.98	10.81	10.85	3,063
11 Dec 13	10.97100 -0.19	11.06	10.90	11.06	411
10 Dec 13	11.16500 +0.02	11.31	11.10	11.10	1,500
09 Dec 13	11.15000 +0.00	11.15	11.15	11.15	95
06 Dec 13	11.15000 +0.25	11.20	11.00	11.00	1,650
05 Dec 13	10.90000 +0.30	11.01	10.70	10.70	7,858
04 Dec 13	10.60000 +0.00	10.73	10.51	10.55	3,846
03 Dec 13	10.60000 -0.15	10.85	10.60	10.77	4,444
02 Dec 13	10.75000 -1.03	11.43	10.60	11.43	32,417
29 Nov 13	11.78000 +0.01	11.99	11.56	11.82	9,590
28 Nov 13	11.77000 +0.27	11.77	11.40	11.44	9,253
27 Nov 13	11.50000 +0.00	11.50	11.48	11.50	920
26 Nov 13	11.50000 +0.00	11.50	11.44	11.50	549
25 Nov 13	11.50000 +0.60	11.50	10.62	10.62	20,508
22 Nov 13	10.90000 +0.16	10.90	10.75	10.75	3,614
21 Nov 13	10.73500 +0.18	10.73	10.40	10.44	9,949
20 Nov 13	10.55000 +0.05	10.69	10.51	10.69	5,010
19 Nov 13	10.50500 -0.34	10.71	10.50	10.56	2,991
18 Nov 13	10.84000 -0.06	10.84	10.24	10.50	7,894
15 Nov 13	10.90000 +0.56	11.00	10.50	10.50	9,837
14 Nov 13	10.33500 +0.34	10.34	9.72	9.76	11,165
13 Nov 13	9.99500 +0.10	9.99	9.75	9.90	5,727
12 Nov 13	9.90000 +0.15	10.00	9.62	9.75	9,792
11 Nov 13	9.75000 +1.10	9.75	9.01	9.01	22,888
08 Nov 13	8.65000 +0.00	8.65	8.60	8.63	894
07 Nov 13	8.65000 +0.02	8.70	8.63	8.63	1,178
06 Nov 13	8.63000 +0.03	8.63	8.60	8.60	1,900
05 Nov 13	8.60000 +0.10	8.62	8.50	8.50	1,455
04 Nov 13	8.50000 +0.00	8.50	8.50	8.50	200
01 Nov 13	8.50100 +0.00	8.50	8.50	8.50	109
31 Oct 13	8.50000 +0.10	8.50	8.37	8.37	4,047
30 Oct 13	8.40000 -0.10	8.40	8.40	8.40	400
29 Oct 13	8.50000 +0.05	8.60	8.45	8.45	1,550
28 Oct 13	8.45000 -0.08	8.50	8.45	8.50	600
25 Oct 13	8.53200 +0.18	8.53	8.35	8.35	2,504
24 Oct 13	8.35000 +0.05	8.35	8.35	8.35	178
23 Oct 13	8.30400 +0.10	8.63	8.30	8.33	3,102
22 Oct 13	8.20800 +0.09	8.21	8.10	8.12	3,180
21 Oct 13	8.12000 -0.07	8.28	8.07	8.19	1,444
18 Oct 13	8.19400 +0.19	8.19	8.01	8.01	3,930
17 Oct 13	8.00000 -0.01	8.00	8.00	8.00	107
16 Oct 13	8.01000 -0.08	8.09	8.01	8.09	3,043
15 Oct 13	8.09000 -0.02	8.10	8.08	8.10	5,838
14 Oct 13	8.11000 -0.05	8.11	8.11	8.11	2,831
11 Oct 13	8.16000 +0.00	8.16	8.13	8.15	1,710
10 Oct 13	8.16000 -0.02	8.25	8.16	8.25	1,200
09 Oct 13	8.18100 -0.06	8.18	8.18	8.18	727
08 Oct 13	8.24000 +0.04	8.24	8.24	8.24	90
07 Oct 13	8.20000 +0.00	8.20	8.20	8.20	785
04 Oct 13	8.20000 -0.04	8.24	8.20	8.24	1,397
03 Oct 13	8.24000 -0.16	8.25	8.24	8.25	400
02 Oct 13	8.40000 +0.10	8.40	8.25	8.25	800
01 Oct 13	8.30000 -0.07	8.30	8.27	8.30	700
30 Sep 13	8.36800 -0.16	8.56	8.37	8.45	2,471
27 Sep 13	8.52800 +0.13	8.53	8.30	8.40	1,598
26 Sep 13	8.40000 +0.00	8.40	8.40	8.40	20
25 Sep 13	8.40000 +0.00	8.52	8.40	8.52	13
24 Sep 13	8.40000 +0.00	8.40	8.40	8.40	1,023
23 Sep 13	8.40100 -0.12	8.63	8.40	8.63	1,467
20 Sep 13	8.51800 +0.12	8.52	8.52	8.52	300
19 Sep 13	8.40000 -0.22	8.59	8.40	8.59	2,320
18 Sep 13	8.62400 -0.01	8.63	8.40	8.63	2,917
17 Sep 13	8.63000 +0.00	8.63	8.63	8.63	940
16 Sep 13	8.63000 +0.08	8.63	8.55	8.55	1,985
13 Sep 13	8.55000 -0.07	8.63	8.49	8.63	3,142
12 Sep 13	8.61800 -0.01	8.63	8.40	8.50	1,302
11 Sep 13	8.63000 +0.23	8.63	8.48	8.50	10,460
10 Sep 13	8.40000 -0.06	8.40	8.40	8.40	168
09 Sep 13	8.46200 +0.05	8.46	8.40	8.40	3,900
06 Sep 13	8.41000 -0.04	8.50	8.41	8.50	1,548
05 Sep 13	8.45000 -0.05	8.45	8.37	8.37	4,226
04 Sep 13	8.50000 +0.34	9.00	8.24	8.24	20,124
03 Sep 13	8.16000 +0.07	8.16	8.08	8.12	5,398
02 Sep 13	8.08900 -0.05	8.25	7.95	8.14	28,082
30 Aug 13	8.14000 -0.07	8.24	8.10	8.24	5,234
29 Aug 13	8.21000 +0.41	8.21	7.80	7.80	10,015
28 Aug 13	7.80000 -0.30	8.10	7.50	8.10	13,848
27 Aug 13	8.10000 -0.10	8.20	8.10	8.20	3,788
26 Aug 13	8.20000 +0.20	8.30	7.82	7.89	9,150
23 Aug 13	8.00000 +0.00	8.05	7.88	8.05	3,920
22 Aug 13	8.00000 +0.01	8.05	7.60	7.76	3,889
21 Aug 13	7.99200 +0.14	7.99	7.99	7.99	500
20 Aug 13	7.85000 -0.15	8.00	7.85	8.00	1,444
19 Aug 13	8.00000 +0.00	8.00	8.00	8.00	130
16 Aug 13	8.00000 -0.05	8.05	7.96	8.05	6,936
15 Aug 13	8.05000 +0.11	8.05	7.90	7.99	6,450
14 Aug 13	7.93700 -0.05	7.94	7.85	7.90	2,891
13 Aug 13	7.98500 -0.07	7.99	7.99	7.99	1,750
12 Aug 13	8.05000 +0.15	8.05	8.05	8.05	185
09 Aug 13	7.90000 +0.00	7.95	7.90	7.95	10,806
08 Aug 13	7.90000 -0.01	8.00	7.78	7.85	3,552
07 Aug 13	7.90700 +0.17	7.99	7.91	7.98	4,778
06 Aug 13	7.74100 +0.14	7.84	7.64	7.64	4,006
05 Aug 13	7.60000 -0.08	7.69	7.50	7.50	2,275
02 Aug 13	7.68000 -0.01	7.68	7.68	7.68	1,000
01 Aug 13	7.68900 +0.14	7.69	7.69	7.69	275
31 Jul 13	7.55000 +0.05	7.55	7.50	7.50	1,925
30 Jul 13	7.50100 +0.00	7.50	7.50	7.50	10
29 Jul 13	7.50100 -0.19	7.55	7.50	7.55	1,063
26 Jul 13	7.69000 +0.01	7.69	7.69	7.69	610
25 Jul 13	7.68000 +0.05	7.68	7.55	7.55	114
24 Jul 13	7.63100 +0.00	7.63	7.63	7.63	1,090
23 Jul 13	7.63100 +0.00	7.63	7.63	7.63	70
22 Jul 13	7.63100 +0.00	7.70	7.63	7.70	240
19 Jul 13	7.63000 -0.25	7.75	7.63	7.75	2,470
18 Jul 13	7.87900 +0.08	7.88	7.88	7.88	200
17 Jul 13	7.80000 +0.00	7.80	7.80	7.80	112
16 Jul 13	7.80000 +0.00	7.80	7.80	7.80	400
15 Jul 13	7.80000 -0.10	7.93	7.80	7.93	663
12 Jul 13	7.90000 +0.04	7.95	7.90	7.95	440
11 Jul 13	7.86000 -0.09	7.86	7.86	7.86	2,325
10 Jul 13	7.94700 -0.04	7.95	7.95	7.95	650
09 Jul 13	7.98900 +0.49	7.99	7.78	7.78	6,989
08 Jul 13	7.50000 -0.24	7.68	7.50	7.50	2,773
05 Jul 13	7.73500 -0.01	7.74	7.74	7.74	100
04 Jul 13	7.75000 +0.00	7.75	7.75	7.75	20
03 Jul 13	7.75000 +0.22	7.75	7.75	7.75	50
02 Jul 13	7.53000 -0.22	7.75	7.53	7.75	1,005
01 Jul 13	7.75000 +0.15	7.75	7.75	7.75	50
28 Jun 13	7.60000 -0.03	7.60	7.60	7.60	150
27 Jun 13	7.62500 -0.36	7.99	7.61	7.99	6,034
26 Jun 13	7.98900 +0.00	7.99	7.90	7.99	910
25 Jun 13	7.98900 +0.04	7.99	7.95	7.95	184
24 Jun 13	7.95100 -0.09	8.10	7.90	7.95	2,162
21 Jun 13	8.04300 +0.09	8.04	7.85	8.00	591
20 Jun 13	7.95000 -0.07	7.95	7.94	7.94	678
19 Jun 13	8.02000 +0.00	8.02	7.86	8.02	291
18 Jun 13	8.02000 +0.00	8.02	7.90	8.02	2,410
17 Jun 13	8.02000 +0.02	8.02	8.02	8.02	10
14 Jun 13	8.00000 -0.05	8.00	7.93	8.00	1,255
13 Jun 13	8.05000 -0.10	8.05	7.86	7.95	2,031
12 Jun 13	8.15000 -0.10	8.20	8.05	8.20	1,926
11 Jun 13	8.25000 +0.00	8.25	8.25	8.25	100
10 Jun 13	8.25000 -0.02	8.25	8.05	8.25	1,221
07 Jun 13	8.27000 -0.02	8.29	8.24	8.29	832
06 Jun 13	8.29100 +0.04	8.35	8.21	8.30	3,033
05 Jun 13	8.25000 -0.05	8.30	8.11	8.15	5,724
04 Jun 13	8.30000 +0.00	8.30	8.15	8.30	2,788
03 Jun 13	8.29800 +0.01	8.45	8.28	8.29	8,073
31 May 13	8.29000 -0.04	8.30	8.25	8.30	2,487
30 May 13	8.33000 +0.09	8.33	8.25	8.25	2,045
29 May 13	8.24000 +0.09	8.24	8.03	8.16	2,687
28 May 13	8.14700 -0.17	8.15	8.00	8.00	15,735
27 May 13	8.32000 +0.53	8.37	8.06	8.06	19,349
24 May 13	7.78900 -0.01	7.80	7.65	7.80	606
23 May 13	7.80000 -0.07	7.85	7.65	7.85	224
22 May 13	7.87000 +0.01	7.87	7.75	7.75	350
21 May 13	7.86000 -0.03	7.86	7.70	7.86	658
20 May 13	7.88900 +0.04	7.89	7.89	7.89	50
16 May 13	7.84900 +0.00	7.85	7.85	7.85	320
15 May 13	7.84900 +0.10	7.85	7.75	7.79	3,800
14 May 13	7.75000 +0.08	7.80	7.55	7.78	2,121
13 May 13	7.67000 +0.07	7.80	7.45	7.65	1,576
10 May 13	7.60000 -0.09	7.65	7.55	7.65	260
09 May 13	7.69000 -0.01	7.70	7.69	7.70	231
08 May 13	7.69500 +0.02	7.70	7.70	7.70	121
07 May 13	7.68000 +0.05	7.74	7.62	7.63	4,020
06 May 13	7.62800 +0.13	7.63	7.63	7.63	300
03 May 13	7.50000 +0.10	7.50	7.40	7.40	234
02 May 13	7.40000 -0.10	7.51	7.27	7.51	690
30 Apr 13	7.50000 +0.17	7.50	7.50	7.50	20
29 Apr 13	7.33400 -0.06	7.42	7.26	7.42	25
25 Apr 13	7.39700 -0.04	7.45	7.40	7.45	1,501
24 Apr 13	7.44000 +0.05	7.44	7.44	7.44	114
23 Apr 13	7.39000 -0.05	7.50	7.39	7.41	4,139
22 Apr 13	7.44000 +0.00	7.44	7.40	7.40	830
19 Apr 13	7.44000 +0.00	7.44	7.44	7.44	958
18 Apr 13	7.43900 +0.01	7.44	7.40	7.44	56
17 Apr 13	7.43000 -0.01	7.44	7.43	7.44	110
16 Apr 13	7.44000 +0.05	7.44	7.44	7.44	88
15 Apr 13	7.39000 -0.05	7.40	7.16	7.16	1,499
12 Apr 13	7.44000 -0.01	7.45	7.35	7.45	1,801
11 Apr 13	7.44900 +0.00	7.45	7.45	7.45	133
10 Apr 13	7.45000 +0.24	7.70	7.21	7.21	24,290
09 Apr 13	7.21000 +0.00	7.21	7.16	7.21	300
08 Apr 13	7.21000 -0.06	7.27	7.21	7.27	100
05 Apr 13	7.27000 +0.00	7.27	7.16	7.27	150
04 Apr 13	7.27000 -0.02	7.27	7.27	7.27	217
03 Apr 13	7.29000 +0.04	7.30	7.29	7.30	975
02 Apr 13	7.25000 -0.05	7.25	7.25	7.25	100
28 Mar 13	7.30000 -0.10	7.40	7.29	7.29	19,300
27 Mar 13	7.40000 +0.10	7.40	7.30	7.30	1,570
26 Mar 13	7.30000 -0.02	7.30	7.20	7.30	1,200
25 Mar 13	7.32000 +0.02	7.32	7.25	7.25	450
22 Mar 13	7.30000 +0.01	7.30	7.29	7.29	6,244
21 Mar 13	7.29000 +0.00	7.29	7.29	7.29	100
20 Mar 13	7.29000 -0.01	7.29	7.29	7.29	900
19 Mar 13	7.30000 +0.00	7.30	7.11	7.11	146
18 Mar 13	7.30000 +0.02	7.30	7.30	7.30	125
15 Mar 13	7.28000 -0.02	7.28	7.11	7.11	571
14 Mar 13	7.30000 -0.20	7.30	7.11	7.11	797
13 Mar 13	7.49900 -0.07	7.67	7.20	7.67	482
12 Mar 13	7.56400 -0.14	7.69	7.39	7.69	2,654
11 Mar 13	7.70000 +0.46	7.70	7.50	7.50	3,594
08 Mar 13	7.24000 +0.03	7.24	6.95	6.95	3,801
07 Mar 13	7.21000 +0.21	7.21	6.95	7.00	21,724
06 Mar 13	7.00000 -0.05	7.10	7.00	7.05	16,600
05 Mar 13	7.05000 -0.20	7.16	7.05	7.16	13,094
04 Mar 13	7.25000 -0.03	7.25	7.25	7.25	138
01 Mar 13	7.27900 -0.01	7.28	7.28	7.28	133
28 Feb 13	7.28900 +0.00	7.29	7.29	7.29	123
27 Feb 13	7.28900 +0.00	7.29	7.29	7.29	33
26 Feb 13	7.28900 +0.00	7.30	7.29	7.30	109
25 Feb 13	7.28900 +0.02	7.30	7.12	7.26	6,834
22 Feb 13	7.27000 +0.01	7.29	7.15	7.29	484
21 Feb 13	7.26500 -0.01	7.26	7.15	7.16	22
20 Feb 13	7.27000 -0.03	7.30	7.15	7.30	99
19 Feb 13	7.30000 -0.35	7.30	7.11	7.21	5,675
18 Feb 13	7.65000 -0.06	7.65	7.40	7.65	3,918
15 Feb 13	7.71000 +0.31	7.71	7.71	7.71	1,359
14 Feb 13	7.40000 -0.25	7.60	7.40	7.40	4,250
13 Feb 13	7.65000 +0.49	8.40	7.35	7.35	29,426
12 Feb 13	7.16000 -0.19	7.16	7.16	7.16	1,074
11 Feb 13	7.35000 -0.05	7.35	7.35	7.35	123
08 Feb 13	7.40000 +0.29	7.40	7.11	7.40	16,417
07 Feb 13	7.11000 -0.29	7.23	7.11	7.23	3
06 Feb 13	7.40000 -0.04	7.48	7.14	7.48	1,585
05 Feb 13	7.44000 +0.24	7.44	7.44	7.44	214
04 Feb 13	7.20000 -0.15	7.35	7.19	7.35	1,145
01 Feb 13	7.35000 -0.17	7.49	7.35	7.49	142
31 Jan 13	7.52000 +0.04	7.52	7.52	7.52	250
30 Jan 13	7.48000 +0.01	7.48	7.48	7.48	60
29 Jan 13	7.47500 -0.01	7.48	7.11	7.48	1,726
28 Jan 13	7.48000 -0.05	7.48	7.27	7.48	132
25 Jan 13	7.52900 +0.12	7.55	7.27	7.55	2,037
24 Jan 13	7.41000 +0.11	7.60	7.29	7.29	16,098
23 Jan 13	7.30000 +0.01	7.30	7.10	7.20	3,846
22 Jan 13	7.29000 +0.39	7.29	6.88	6.88	8,974
21 Jan 13	6.90000 +0.00	6.90	6.90	6.90	20
18 Jan 13	6.90000 +0.00	6.90	6.90	6.90	127
17 Jan 13	6.90000 -0.10	6.90	6.90	6.90	132
16 Jan 13	7.00000 +0.00	7.00	7.00	7.00	121
15 Jan 13	7.00000 +0.00	7.00	7.00	7.00	136
14 Jan 13	7.00000 -0.05	7.00	6.80	7.00	2,121
11 Jan 13	7.05000 -0.54	7.18	6.90	7.18	1,048
10 Jan 13	7.59000 +1.00	7.60	6.59	6.59	3,100
09 Jan 13	6.59000 +0.20	6.59	6.28	6.28	3,666
08 Jan 13	6.39000 -0.06	6.55	6.39	6.49	1,807
07 Jan 13	6.45000 +0.15	6.45	6.44	6.44	754
04 Jan 13	6.30000 -0.13	6.30	6.30	6.30	63
03 Jan 13	6.43000 -0.01	6.43	6.43	6.43	27
02 Jan 13	6.43500 +0.22	6.43	6.40	6.40	100
28 Dec 12	6.22000 -0.18	6.35	6.22	6.35	1
21 Dec 12	6.40000 +0.20	6.40	6.40	6.40	200
20 Dec 12	6.20000 +0.00	6.20	6.13	6.13	1,300
19 Dec 12	6.20000 -0.05	6.20	6.15	6.15	2,104
18 Dec 12	6.25000 -0.03	6.25	6.25	6.25	116
14 Dec 12	6.28000 +0.00	6.28	6.28	6.28	144
13 Dec 12	6.28000 -0.12	6.40	6.28	6.40	3,376
12 Dec 12	6.40000 -0.05	6.58	6.30	6.45	4,080
11 Dec 12	6.44900 -0.10	6.59	6.29	6.59	1,881
10 Dec 12	6.55000 -0.03	6.55	6.55	6.55	100
07 Dec 12	6.58000 -0.02	6.60	6.31	6.60	58
06 Dec 12	6.60000 +0.00	6.60	6.50	6.60	540
05 Dec 12	6.60000 +0.00	6.60	6.60	6.60	136
04 Dec 12	6.60000 +0.09	6.60	6.55	6.60	140
03 Dec 12	6.51000 +0.06	6.51	6.45	6.50	2,621
30 Nov 12	6.45000 -0.05	6.45	6.35	6.45	611
29 Nov 12	6.50000 +0.01	6.50	6.25	6.45	1,078
28 Nov 12	6.49000 +0.04	6.50	6.21	6.50	41
27 Nov 12	6.45000 +0.00	6.45	6.35	6.45	780
26 Nov 12	6.45000 +0.00	6.45	6.25	6.45	930
23 Nov 12	6.45000 +0.00	6.45	6.45	6.45	184
22 Nov 12	6.45000 +0.15	6.45	6.45	6.45	100
21 Nov 12	6.30100 +0.10	6.30	6.30	6.30	400
20 Nov 12	6.20100 -0.14	6.25	6.20	6.25	360
19 Nov 12	6.34500 -0.06	6.40	6.20	6.40	1,441
16 Nov 12	6.40000 -0.39	6.40	6.25	6.40	2,911
15 Nov 12	6.79000 -0.01	6.80	6.79	6.80	120
14 Nov 12	6.80000 +0.00	6.82	6.80	6.82	230
13 Nov 12	6.80000 +0.01	6.82	6.79	6.79	456
12 Nov 12	6.79000 -0.01	6.79	6.79	6.79	88
09 Nov 12	6.80000 -0.04	6.95	6.67	6.84	3,546
08 Nov 12	6.84000 +0.04	6.84	6.76	6.80	1,955
07 Nov 12	6.80000 +0.15	6.95	6.72	6.73	6,947
06 Nov 12	6.64900 +0.00	6.65	6.65	6.65	20
05 Nov 12	6.64900 -0.09	6.74	6.45	6.74	3,875
02 Nov 12	6.74000 +0.24	6.74	6.40	6.60	1,179
01 Nov 12	6.50000 +0.70	6.50	5.80	5.81	8,285
31 Oct 12	5.80000 +0.00	5.80	5.80	5.80	1,370
30 Oct 12	5.80000 -0.10	5.85	5.60	5.85	1,005
29 Oct 12	5.90000 +0.08	5.90	5.90	5.90	20
26 Oct 12	5.82000 +0.02	5.90	5.65	5.90	2,044
25 Oct 12	5.80000 -0.10	5.90	5.80	5.90	100
24 Oct 12	5.90000 +0.00	5.90	5.70	5.90	240
23 Oct 12	5.90000 -0.10	5.90	5.70	5.70	238
22 Oct 12	5.99900 +0.15	6.00	6.00	6.00	100
19 Oct 12	5.85000 +0.10	5.90	5.85	5.90	142
17 Oct 12	5.75000 +0.00	5.79	5.73	5.74	600
16 Oct 12	5.75100 -0.05	5.75	5.75	5.75	50
15 Oct 12	5.80200 -0.19	6.00	5.80	5.99	2,240
12 Oct 12	5.98900 +0.00	5.99	5.65	5.98	466
11 Oct 12	5.99000 +0.00	5.99	5.99	5.99	15
10 Oct 12	5.98900 +0.00	5.99	5.99	5.99	20
09 Oct 12	5.99000 +0.00	5.99	5.99	5.99	20
08 Oct 12	5.99000 +0.10	5.99	5.99	5.99	20
05 Oct 12	5.89000 -0.01	5.98	5.89	5.90	620
04 Oct 12	5.89900 +0.00	5.90	5.90	5.90	479
03 Oct 12	5.90000 +0.00	5.90	5.90	5.90	20
02 Oct 12	5.90000 -0.09	5.90	5.90	5.90	1,010
01 Oct 12	5.99000 -0.01	6.00	5.99	6.00	280
28 Sep 12	5.99800 +0.00	6.00	5.85	6.00	530
27 Sep 12	5.99900 +0.03	6.00	6.00	6.00	20
26 Sep 12	5.97000 -0.12	5.97	5.97	5.97	330
25 Sep 12	6.08900 -0.01	6.09	5.89	5.89	2,539
24 Sep 12	6.10300 +0.06	6.10	6.00	6.10	805
21 Sep 12	6.04100 -0.10	6.15	5.85	6.15	4,680
20 Sep 12	6.13900 +0.04	6.14	6.14	6.14	20
19 Sep 12	6.10000 -0.06	6.16	6.10	6.16	114
18 Sep 12	6.16000 +0.00	6.20	6.05	6.20	40
17 Sep 12	6.15900 +0.05	6.16	6.16	6.16	20
14 Sep 12	6.11000 -0.05	6.11	5.96	5.96	698
13 Sep 12	6.16000 -0.04	6.21	5.96	5.96	3,378
12 Sep 12	6.19900 -0.04	6.30	5.96	6.30	5,553
11 Sep 12	6.24000 +0.29	6.24	6.00	6.00	1,295
10 Sep 12	5.94500 -0.11	6.15	5.95	6.15	12,316
07 Sep 12	6.05500 +0.05	6.05	5.90	6.02	8,014
06 Sep 12	6.00000 +0.08	6.00	5.85	6.00	592
05 Sep 12	5.92000 +0.00	5.92	5.92	5.92	383
03 Sep 12	5.92000 +0.02	5.92	5.86	5.86	1,360
31 Aug 12	5.90000 -0.11	6.10	5.90	6.00	3,331
30 Aug 12	6.01000 -0.19	6.15	6.00	6.15	1,150
29 Aug 12	6.19900 +0.00	6.20	6.05	6.05	1,809
28 Aug 12	6.20000 +0.00	6.20	6.06	6.11	2,989
27 Aug 12	6.20000 +0.10	6.25	6.10	6.25	63
24 Aug 12	6.10000 -0.12	6.10	6.10	6.10	1,570
23 Aug 12	6.21900 +0.17	6.22	6.05	6.05	220
22 Aug 12	6.05000 -0.25	6.30	6.05	6.30	585
21 Aug 12	6.30000 -0.07	6.30	6.15	6.23	260
20 Aug 12	6.36900 +0.07	6.37	6.23	6.23	1,175
17 Aug 12	6.30000 +0.18	6.30	6.15	6.18	3,523
16 Aug 12	6.12000 -0.26	6.40	6.12	6.40	1,018
15 Aug 12	6.38000 -0.27	6.55	6.00	6.55	35,194
14 Aug 12	6.65000 -0.05	6.66	6.65	6.66	232
13 Aug 12	6.70000 -0.13	6.80	6.70	6.80	310
10 Aug 12	6.82900 +0.03	6.83	6.80	6.80	389
09 Aug 12	6.79900 +0.00	6.80	6.60	6.80	192
08 Aug 12	6.79900 +0.01	6.80	6.80	6.80	150
07 Aug 12	6.79000 -0.01	6.80	6.52	6.80	150
06 Aug 12	6.79900 +0.00	6.80	6.80	6.80	50
03 Aug 12	6.79900 +0.00	6.80	6.80	6.80	170
02 Aug 12	6.80000 +0.00	6.80	6.70	6.80	1,020
01 Aug 12	6.79900 +0.29	6.80	6.80	6.80	20
31 Jul 12	6.51000 -0.16	6.67	6.51	6.67	26,400
30 Jul 12	6.67000 +0.00	6.67	6.67	6.67	410
27 Jul 12	6.67000 -0.01	6.67	6.61	6.61	879
26 Jul 12	6.68000 +0.00	6.68	6.41	6.68	5,311
25 Jul 12	6.67800 +0.00	6.68	6.68	6.68	50
24 Jul 12	6.67800 +0.00	6.68	6.44	6.44	162
23 Jul 12	6.68000 -0.17	6.90	6.58	6.90	276
20 Jul 12	6.84800 -0.05	6.90	6.62	6.90	60
19 Jul 12	6.89800 -0.10	6.90	6.70	6.70	520
18 Jul 12	6.99800 +0.11	7.00	6.70	6.90	2,508
17 Jul 12	6.88800 +0.04	6.89	6.61	6.61	550
16 Jul 12	6.85000 +0.10	6.85	6.85	6.85	140
13 Jul 12	6.75000 +0.22	6.75	6.65	6.65	1,010
12 Jul 12	6.53000 -0.08	6.61	6.53	6.61	821
11 Jul 12	6.60900 +0.00	6.61	6.55	6.61	520
10 Jul 12	6.60900 +0.30	6.61	6.35	6.35	4,119
09 Jul 12	6.31000 -0.19	6.61	6.31	6.50	2,849
06 Jul 12	6.50000 -0.30	6.80	6.50	6.80	1,846
05 Jul 12	6.80000 +0.00	6.80	6.50	6.80	2,555
04 Jul 12	6.79900 -0.06	6.80	6.80	6.80	50
03 Jul 12	6.85800 +0.00	6.86	6.56	6.86	193
02 Jul 12	6.85900 +0.00	6.86	6.80	6.80	14
29 Jun 12	6.85700 +0.07	6.86	6.65	6.86	2,295
28 Jun 12	6.79000 -0.01	6.80	6.55	6.80	9,007
27 Jun 12	6.80000 +0.16	6.80	6.80	6.80	100
26 Jun 12	6.64000 +0.00	6.64	6.64	6.64	200
25 Jun 12	6.64000 -0.11	6.64	6.64	6.64	300
22 Jun 12	6.75000 +0.05	6.75	6.75	6.75	352
21 Jun 12	6.70000 +0.15	6.70	6.55	6.55	550
20 Jun 12	6.55000 +0.00	6.55	6.55	6.55	593
19 Jun 12	6.55000 +0.07	6.55	6.55	6.55	1,007
18 Jun 12	6.48000 -0.03	6.51	6.48	6.51	2,800
15 Jun 12	6.51000 -0.24	6.75	6.51	6.59	6,032
14 Jun 12	6.74800 +0.05	6.75	6.75	6.75	20
13 Jun 12	6.70000 +0.00	6.74	6.70	6.74	555
12 Jun 12	6.69900 +0.20	6.70	6.51	6.55	5,752
11 Jun 12	6.50000 -0.10	6.50	6.50	6.50	4,302
08 Jun 12	6.59900 +0.05	6.60	6.60	6.60	16
07 Jun 12	6.55000 +0.05	6.55	6.50	6.50	415
06 Jun 12	6.50000 +0.11	6.50	6.50	6.50	976
05 Jun 12	6.38900 +0.09	6.39	6.30	6.39	1,870
04 Jun 12	6.30000 +0.00	6.30	6.21	6.23	1,586
01 Jun 12	6.29900 -0.30	6.60	6.30	6.60	7,755
31 May 12	6.60000 -0.10	6.73	6.51	6.51	2,086
30 May 12	6.69900 -0.05	7.05	6.52	6.55	17,593
29 May 12	6.75000 -0.24	6.76	6.54	6.76	12,772
28 May 12	6.98900 -0.02	6.99	6.99	6.99	30
25 May 12	7.00800 +0.03	7.01	6.71	7.01	731
24 May 12	6.97900 +0.15	6.98	6.75	6.90	1,365
23 May 12	6.83100 -0.07	6.90	6.78	6.80	3,108
22 May 12	6.90000 +0.00	6.90	6.80	6.90	4,320
21 May 12	6.89800 +0.05	6.90	6.80	6.90	30
18 May 12	6.84800 -0.25	7.10	6.80	7.10	10,926
17 May 12	7.09900 +0.00	7.10	6.99	7.10	150
16 May 12	7.09900 -0.15	7.15	7.01	7.15	2,925
15 May 12	7.24800 -0.20	7.53	7.15	7.53	6,561
14 May 12	7.44900 -0.10	7.59	7.35	7.59	5,188
11 May 12	7.55000 +0.15	7.55	7.45	7.45	1,084
10 May 12	7.40000 -0.06	7.51	7.40	7.51	3,993
09 May 12	7.45900 -0.19	7.56	7.27	7.56	5,748
08 May 12	7.65000 +0.37	7.80	7.45	7.48	5,525
07 May 12	7.28100 +0.08	7.35	6.85	7.20	17,243
04 May 12	7.20000 +0.00	7.20	7.20	7.20	1,020
03 May 12	7.20000 -0.13	7.30	7.10	7.30	416
02 May 12	7.32500 +0.17	7.32	7.20	7.21	452
30 Apr 12	7.15000 -0.17	7.32	7.15	7.32	52
27 Apr 12	7.32000 +0.00	7.32	7.20	7.31	200
26 Apr 12	7.32500 -0.03	7.32	7.21	7.32	354
25 Apr 12	7.35000 +0.05	7.35	7.33	7.33	585
24 Apr 12	7.30000 +0.05	7.30	7.30	7.30	100
23 Apr 12	7.25000 -0.05	7.25	7.25	7.25	793
20 Apr 12	7.29900 -0.03	7.30	7.28	7.28	471
19 Apr 12	7.33000 +0.00	7.33	7.33	7.33	600
18 Apr 12	7.32900 +0.00	7.33	7.30	7.30	801
16 Apr 12	7.33000 -0.01	7.33	7.33	7.33	5
13 Apr 12	7.33900 +0.05	7.34	7.34	7.34	118
12 Apr 12	7.29000 -0.01	7.29	7.29	7.29	29
11 Apr 12	7.29900 +0.00	7.30	7.17	7.20	3,438
10 Apr 12	7.30000 +0.02	7.34	7.30	7.34	583
05 Apr 12	7.28500 -0.06	7.34	7.19	7.34	650
04 Apr 12	7.34900 -0.04	7.35	7.34	7.34	500
03 Apr 12	7.39000 -0.10	7.44	7.25	7.44	5,326
02 Apr 12	7.48500 -0.15	7.59	7.35	7.45	7,303
30 Mar 12	7.63900 -0.11	7.85	7.60	7.85	50,719
29 Mar 12	7.75300 +0.00	7.80	7.75	7.80	620
28 Mar 12	7.75000 -0.05	7.76	7.75	7.76	5,636
27 Mar 12	7.80000 +0.05	7.80	7.76	7.77	1,461
26 Mar 12	7.75000 -0.04	7.85	7.75	7.80	18,543
23 Mar 12	7.79000 +0.14	7.89	7.75	7.75	8,369
22 Mar 12	7.65000 -0.10	7.70	7.59	7.70	5,219
21 Mar 12	7.75000 +0.00	7.75	7.75	7.75	8,530
20 Mar 12	7.75000 +0.08	7.75	7.70	7.75	5,416
19 Mar 12	7.67400 -0.07	7.69	7.60	7.60	3,250
16 Mar 12	7.74400 +0.03	7.74	7.51	7.70	5,678
15 Mar 12	7.70900 -0.04	7.71	7.59	7.66	4,075
14 Mar 12	7.75000 +0.08	7.85	7.61	7.80	5,169
13 Mar 12	7.67300 +0.14	7.75	7.40	7.40	19,545
12 Mar 12	7.53000 +0.33	7.60	7.20	7.20	19,811
09 Mar 12	7.20000 +0.00	7.20	7.20	7.20	100
08 Mar 12	7.20000 +0.20	7.25	7.15	7.20	3,928
07 Mar 12	7.00000 -0.18	7.19	7.00	7.19	2,562
06 Mar 12	7.18000 -0.24	7.42	7.00	7.42	11,570
05 Mar 12	7.42000 +0.05	7.44	7.28	7.33	18,184
02 Mar 12	7.37000 +0.02	7.37	7.25	7.35	2,448
01 Mar 12	7.34900 +0.05	7.35	7.31	7.31	2,620
29 Feb 12	7.29800 -0.09	7.30	7.14	7.16	2,621
28 Feb 12	7.38800 +0.01	7.39	7.39	7.39	90
27 Feb 12	7.38000 -0.02	7.44	7.20	7.44	7,981
24 Feb 12	7.40000 +0.13	7.40	7.18	7.24	9,614
23 Feb 12	7.27000 -0.02	7.29	7.20	7.20	7,200
22 Feb 12	7.29000 +0.04	7.40	7.20	7.20	10,782
21 Feb 12	7.25000 -0.19	7.44	6.95	7.44	12,676
20 Feb 12	7.44000 +0.30	7.55	7.25	7.26	4,961
17 Feb 12	7.14000 +0.14	7.22	6.99	7.00	12,391
16 Feb 12	7.00000 +0.10	7.00	6.89	6.89	2,404
15 Feb 12	6.90000 +0.20	6.90	6.90	6.90	150
14 Feb 12	6.70000 -0.10	6.80	6.70	6.80	1,100
13 Feb 12	6.80000 +0.00	6.80	6.65	6.65	528
10 Feb 12	6.80000 -0.05	7.00	6.80	6.80	3,000
09 Feb 12	6.85000 -0.04	6.85	6.83	6.85	8,330
08 Feb 12	6.89000 -0.01	6.89	6.70	6.85	503
07 Feb 12	6.89800 +0.13	7.10	6.77	6.77	18,415
06 Feb 12	6.77000 +0.00	6.77	6.69	6.70	1,754
03 Feb 12	6.77000 +0.08	6.80	6.66	6.80	2,817
02 Feb 12	6.68700 -0.11	7.00	6.69	6.95	9,344
01 Feb 12	6.80000 +0.28	6.80	6.60	6.64	3,808
31 Jan 12	6.52100 +0.00	6.64	6.52	6.59	3,330
30 Jan 12	6.52000 -0.12	6.52	6.52	6.52	150
27 Jan 12	6.64000 +0.00	6.64	6.51	6.51	4,938
26 Jan 12	6.64000 +0.14	6.64	6.50	6.50	6,722
25 Jan 12	6.50000 +0.15	6.50	6.40	6.40	6,600
24 Jan 12	6.35000 +0.01	6.35	6.30	6.30	1,018
23 Jan 12	6.34000 -0.11	6.35	6.34	6.35	1,280
20 Jan 12	6.45000 +0.01	6.45	6.43	6.43	940
19 Jan 12	6.44000 +0.16	6.44	6.39	6.39	380
18 Jan 12	6.28000 +0.03	6.28	6.28	6.28	300
17 Jan 12	6.25000 +0.05	6.25	6.15	6.20	12,402
16 Jan 12	6.20000 +0.10	6.20	6.10	6.18	3,904
13 Jan 12	6.09900 +0.09	6.10	6.01	6.01	2,387
12 Jan 12	6.01000 -0.14	6.15	6.01	6.15	5,355
11 Jan 12	6.15000 +0.11	6.15	6.04	6.08	1,875
10 Jan 12	6.03900 -0.06	6.10	6.04	6.05	2,707
09 Jan 12	6.10000 -0.06	6.10	6.00	6.10	14,400
06 Jan 12	6.15500 -0.13	6.16	6.00	6.00	1,605
05 Jan 12	6.28000 +0.10	6.28	6.11	6.28	1,720
04 Jan 12	6.18000 -0.12	6.18	6.07	6.11	960
03 Jan 12	6.30000 +0.00	6.30	6.30	6.30	150
02 Jan 12	6.30000 +0.00	6.30	6.12	6.12	1,062
30 Dec 11	6.30000 +0.00	6.30	6.30	6.30	1,160
29 Dec 11	6.30000 +0.00	6.30	6.30	6.30	100
28 Dec 11	6.30000 -0.10	6.40	6.11	6.40	2,101
27 Dec 11	6.40000 +0.00	6.40	6.15	6.40	4,887
23 Dec 11	6.40000 +0.01	6.40	6.40	6.40	100
22 Dec 11	6.39400 +0.09	6.40	6.39	6.40	120
21 Dec 11	6.30000 -0.09	6.39	6.20	6.39	2,564
20 Dec 11	6.39500 -0.05	6.39	6.39	6.39	120
19 Dec 11	6.45000 +0.19	6.45	6.26	6.26	1,940
16 Dec 11	6.26000 +0.04	6.26	6.22	6.22	20
15 Dec 11	6.22200 -0.01	6.22	6.22	6.22	1,710
14 Dec 11	6.22800 -0.04	6.35	6.23	6.27	16,040
13 Dec 11	6.27000 -0.13	6.40	6.27	6.40	10,078
12 Dec 11	6.40000 -0.19	6.50	6.40	6.50	2,722
09 Dec 11	6.59000 -0.06	6.60	6.45	6.60	3,008
08 Dec 11	6.65000 -0.05	6.75	6.65	6.70	1,810
07 Dec 11	6.69900 +0.00	6.70	6.70	6.70	1,550
06 Dec 11	6.69900 -0.04	6.75	6.70	6.75	2,359
05 Dec 11	6.74000 +0.04	6.75	6.70	6.70	2,259
02 Dec 11	6.69800 +0.19	6.70	6.33	6.33	15,040
01 Dec 11	6.50900 -0.14	6.66	6.40	6.66	6,853
30 Nov 11	6.65000 -0.03	6.68	6.65	6.65	1,410
29 Nov 11	6.68000 -0.01	6.68	6.64	6.65	1,370
28 Nov 11	6.69000 +0.05	6.75	6.50	6.50	2,869
25 Nov 11	6.63900 -0.02	6.64	6.64	6.64	680
24 Nov 11	6.65900 -0.19	6.66	6.39	6.60	6,008
23 Nov 11	6.84900 -0.02	7.00	6.60	6.97	14,955
22 Nov 11	6.87000 -0.13	6.95	6.85	6.90	3,706
21 Nov 11	7.00000 +0.00	7.00	6.85	6.90	8,354
18 Nov 11	7.00000 +0.10	7.00	6.85	6.85	2,594
17 Nov 11	6.90000 +0.10	6.90	6.85	6.85	6,217
16 Nov 11	6.80000 +0.00	6.80	6.80	6.80	1,500
15 Nov 11	6.80000 -0.12	6.80	6.70	6.70	4,090
14 Nov 11	6.92000 -0.03	6.95	6.48	6.90	29,577
11 Nov 11	6.94900 -0.02	7.15	6.80	7.00	25,768
10 Nov 11	6.97000 +0.00	6.97	6.82	6.95	4,613
09 Nov 11	6.97000 +0.00	6.97	6.78	6.97	756
08 Nov 11	6.96700 +0.13	6.97	6.84	6.84	1,945
07 Nov 11	6.84000 -0.11	6.99	6.84	6.88	4,990
04 Nov 11	6.95000 +0.16	6.95	6.83	6.83	2,770
03 Nov 11	6.79000 +0.09	6.79	6.79	6.79	3,812
02 Nov 11	6.70000 +0.05	6.70	6.49	6.50	5,955
01 Nov 11	6.65000 +0.05	6.80	6.33	6.33	3,009
31 Oct 11	6.60000 +0.00	6.69	6.60	6.65	1,475
28 Oct 11	6.60000 -0.26	6.73	6.60	6.61	3,213
27 Oct 11	6.86500 +0.01	6.86	6.61	6.85	4,801
26 Oct 11	6.85000 +0.31	6.85	6.59	6.59	9,334
25 Oct 11	6.54000 +0.20	6.54	6.34	6.44	5,430
24 Oct 11	6.34000 -0.25	6.60	6.34	6.60	724
21 Oct 11	6.59000 -0.01	6.59	6.40	6.40	2,084
20 Oct 11	6.59900 +0.00	6.60	6.41	6.60	2,443
19 Oct 11	6.60000 +0.00	6.60	6.57	6.57	4,089
18 Oct 11	6.60000 -0.10	6.70	6.41	6.65	2,707
17 Oct 11	6.70000 -0.04	6.75	6.61	6.74	12,913
14 Oct 11	6.74000 -0.11	6.74	6.70	6.70	3,792
13 Oct 11	6.85000 +0.10	6.85	6.74	6.74	3,560
12 Oct 11	6.75000 +0.20	6.79	6.55	6.79	5,620
11 Oct 11	6.55000 -0.05	6.79	6.55	6.79	2,121
10 Oct 11	6.60000 -0.20	6.80	6.60	6.80	3,649
07 Oct 11	6.80000 +0.11	6.99	6.69	6.69	8,517
06 Oct 11	6.69000 +0.10	6.69	6.55	6.60	3,285
05 Oct 11	6.59000 +0.09	6.59	6.44	6.44	1,135
04 Oct 11	6.50000 -0.10	6.50	6.30	6.50	1,770
03 Oct 11	6.60000 +0.15	6.60	6.41	6.41	1,509
30 Sep 11	6.45000 -0.05	6.65	6.45	6.65	162
29 Sep 11	6.50000 -0.11	6.50	6.41	6.41	943
28 Sep 11	6.61000 +0.01	6.61	6.60	6.60	1,525
27 Sep 11	6.60000 +0.15	6.60	6.56	6.56	1,900
26 Sep 11	6.45000 +0.05	6.49	6.41	6.41	1,815
23 Sep 11	6.40000 -0.10	6.40	6.40	6.40	2,000
22 Sep 11	6.50000 -0.28	6.50	6.40	6.40	750
21 Sep 11	6.78000 +0.04	6.80	6.70	6.70	2,135
20 Sep 11	6.74000 -0.11	6.75	6.69	6.75	1,739
19 Sep 11	6.85000 -0.04	6.90	6.70	6.90	2,922
16 Sep 11	6.88800 +0.33	6.89	6.55	6.73	3,265
15 Sep 11	6.55500 +0.05	6.55	6.55	6.55	63
14 Sep 11	6.50000 -0.03	6.50	6.45	6.45	700
13 Sep 11	6.53000 +0.15	6.53	6.50	6.50	4,735
12 Sep 11	6.38000 -0.52	6.60	6.38	6.55	5,057
09 Sep 11	6.90000 +0.00	7.13	6.90	7.00	14,190
08 Sep 11	6.90000 +0.30	6.99	6.60	6.68	19,388
07 Sep 11	6.60000 +0.14	6.69	6.51	6.51	4,300
06 Sep 11	6.46000 +0.06	6.65	6.40	6.40	4,116
05 Sep 11	6.40000 -0.29	6.63	6.40	6.52	8,560
02 Sep 11	6.68700 -0.06	6.69	6.47	6.55	10,860
01 Sep 11	6.75000 +0.18	6.75	6.55	6.56	10,460
31 Aug 11	6.56900 +0.37	6.57	6.41	6.43	9,764
30 Aug 11	6.20300 -0.10	6.43	6.20	6.35	11,274
29 Aug 11	6.30000 -0.12	6.30	6.30	6.30	445
26 Aug 11	6.41900 +0.28	6.43	6.27	6.28	11,839
25 Aug 11	6.14000 +0.22	6.23	5.90	5.90	10,290
23 Aug 11	5.92000 +0.00	5.92	5.78	5.78	285
22 Aug 11	5.92000 +0.02	5.92	5.66	5.80	600
19 Aug 11	5.90000 -0.10	5.90	5.70	5.90	9,600
18 Aug 11	6.00000 -0.15	6.09	5.85	6.09	2,750
17 Aug 11	6.15000 +0.00	6.15	6.00	6.05	11,830
16 Aug 11	6.15000 -0.18	6.30	6.15	6.30	4,300
15 Aug 11	6.33000 +0.23	6.33	6.14	6.14	5,155
12 Aug 11	6.10000 +0.10	6.10	6.00	6.00	774
11 Aug 11	6.00000 +0.05	6.05	5.91	5.91	9,619
10 Aug 11	5.95000 -0.20	6.15	5.95	6.10	1,255
09 Aug 11	6.15000 +0.15	6.15	5.85	5.90	4,707
08 Aug 11	6.00000 +0.00	6.01	6.00	6.00	1,987
05 Aug 11	6.00000 -0.70	6.48	6.00	6.21	6,641
04 Aug 11	6.70000 -0.15	6.81	6.56	6.81	5,889
03 Aug 11	6.85000 -0.10	7.03	6.81	6.95	10,995
02 Aug 11	6.95000 -0.07	7.05	6.95	7.05	8,314
01 Aug 11	7.02000 -0.18	7.25	7.02	7.10	11,949
29 Jul 11	7.20000 +0.16	7.20	7.20	7.20	15
28 Jul 11	7.04000 -0.06	7.09	7.04	7.09	2,438
27 Jul 11	7.10000 -0.10	7.13	7.10	7.11	598
26 Jul 11	7.20000 +0.05	7.20	7.10	7.10	265
25 Jul 11	7.15000 -0.04	7.15	7.15	7.15	280
22 Jul 11	7.18700 +0.04	7.19	7.05	7.15	3,465
21 Jul 11	7.15000 -0.05	7.15	7.05	7.05	4,618
20 Jul 11	7.20000 +0.28	7.20	6.92	6.92	3,913
19 Jul 11	6.92100 -0.07	6.92	6.92	6.92	450
18 Jul 11	6.98700 -0.06	7.00	6.99	6.99	3,503
15 Jul 11	7.05000 +0.07	7.05	6.90	6.90	3,142
14 Jul 11	6.98000 -0.05	7.04	6.98	7.04	1,056
13 Jul 11	7.02900 -0.07	7.10	7.03	7.05	1,649
12 Jul 11	7.10000 -0.21	7.25	6.98	7.01	5,108
11 Jul 11	7.30900 +0.07	7.31	7.01	7.01	343
08 Jul 11	7.23900 +0.05	7.27	7.09	7.20	15,489
07 Jul 11	7.19000 +0.09	7.19	7.08	7.14	5,548
06 Jul 11	7.10000 -0.20	7.20	7.10	7.20	5,800
05 Jul 11	7.30000 +0.20	7.30	7.00	7.11	27,447
04 Jul 11	7.10200 +0.05	7.24	7.00	7.10	13,988
01 Jul 11	7.05000 +0.05	7.12	7.00	7.05	6,494
30 Jun 11	7.00000 +0.00	7.09	7.00	7.00	2,216
29 Jun 11	7.00000 +0.00	7.00	7.00	7.00	570
28 Jun 11	7.00100 +0.00	7.00	7.00	7.00	1,300
27 Jun 11	7.00200 -0.07	7.07	7.00	7.00	1,394
24 Jun 11	7.07100 +0.02	7.13	7.05	7.05	1,892
23 Jun 11	7.05000 -0.06	7.10	7.00	7.00	2,490
22 Jun 11	7.11000 -0.02	7.13	7.00	7.10	13,141
21 Jun 11	7.12800 +0.10	7.13	7.00	7.10	18,317
20 Jun 11	7.02900 -0.12	7.16	6.98	6.98	15,168
17 Jun 11	7.15000 +0.15	7.20	7.00	7.05	4,497
16 Jun 11	7.00000 +0.09	7.00	7.00	7.00	1,000
15 Jun 11	6.91000 -0.09	6.91	6.86	6.86	1,010
14 Jun 11	7.00000 -0.18	7.15	6.90	6.95	8,516
13 Jun 11	7.18000 -0.02	7.18	7.00	7.00	1,002
09 Jun 11	7.20000 -0.10	7.25	6.95	7.11	1,523
08 Jun 11	7.29900 -0.20	7.35	7.15	7.35	1,024
07 Jun 11	7.50000 +0.55	7.59	7.10	7.20	16,892
06 Jun 11	6.95500 -0.05	7.15	6.95	6.95	1,191
03 Jun 11	7.00000 -0.07	7.07	7.00	7.07	10,069
02 Jun 11	7.07000 -0.01	7.15	7.07	7.07	2,560
01 Jun 11	7.08000 -0.17	7.30	7.00	7.30	9,205
31 May 11	7.25000 -0.05	7.32	7.25	7.30	450
30 May 11	7.30000 +0.01	7.30	7.30	7.30	402
27 May 11	7.28800 -0.01	7.44	7.29	7.44	1,128
26 May 11	7.29500 -0.01	7.45	7.25	7.45	713
25 May 11	7.30000 +0.00	7.30	7.20	7.20	5,669
24 May 11	7.30000 +0.00	7.30	7.21	7.30	67
23 May 11	7.30000 -0.10	7.30	7.20	7.20	3,071
20 May 11	7.39900 +0.03	7.40	7.21	7.21	40
19 May 11	7.37000 +0.07	7.37	7.20	7.20	342
18 May 11	7.30000 -0.05	7.30	7.16	7.21	6,852
17 May 11	7.35000 -0.05	7.47	7.20	7.31	8,079
16 May 11	7.40000 +0.00	7.41	7.40	7.41	4,000
13 May 11	7.40000 -0.26	7.70	7.40	7.65	7,188
12 May 11	7.66100 -0.21	7.66	7.51	7.65	6,469
11 May 11	7.86900 +0.91	8.15	7.30	7.30	8,682
10 May 11	6.96000 -0.04	7.10	6.96	7.09	2,339
09 May 11	7.00000 +0.00	7.10	6.90	7.00	3,017
06 May 11	7.00000 +0.05	7.00	6.90	6.90	8,755
05 May 11	6.95000 +0.35	6.95	6.60	6.62	16,595
04 May 11	6.60000 +0.22	6.65	6.50	6.50	7,218
03 May 11	6.38000 +0.02	6.38	6.37	6.37	720
02 May 11	6.36000 +0.05	6.36	6.34	6.34	11,650
29 Apr 11	6.31000 +0.40	6.33	6.20	6.20	10,016
28 Apr 11	5.91000 -0.10	5.91	5.91	5.91	1,000
26 Apr 11	6.01000 +0.06	6.01	5.82	5.90	362
21 Apr 11	5.95000 +0.15	6.00	5.70	5.70	3,800
20 Apr 11	5.80000 -0.15	5.80	5.75	5.75	1,000
19 Apr 11	5.94900 +0.00	5.95	5.75	5.94	2,358
18 Apr 11	5.94900 +0.10	5.95	5.75	5.95	2,312
15 Apr 11	5.85000 -0.10	5.85	5.70	5.70	49
14 Apr 11	5.95000 +0.05	5.95	5.75	5.85	2,614
13 Apr 11	5.90000 +0.00	5.90	5.90	5.90	1,300
12 Apr 11	5.90000 -0.09	5.90	5.90	5.90	1,571
11 Apr 11	5.99000 -0.01	5.99	5.99	5.99	493
08 Apr 11	6.00000 -0.10	6.10	6.00	6.00	145
07 Apr 11	6.10000 +0.10	6.10	6.00	6.00	207
06 Apr 11	6.00000 +0.00	6.00	6.00	6.00	150
05 Apr 11	6.00000 +0.00	6.00	5.92	5.95	2,720
04 Apr 11	6.00000 -0.30	6.34	6.00	6.34	2,948
01 Apr 11	6.30000 -0.10	6.45	6.11	6.45	3,323
31 Mar 11	6.40000 +0.00	6.40	6.20	6.30	4,300
30 Mar 11	6.40000 +0.10	6.40	6.20	6.25	2,207
29 Mar 11	6.30000 +0.00	6.30	6.30	6.30	300
28 Mar 11	6.30000 +0.00	6.30	6.15	6.20	3,321
25 Mar 11	6.30000 +0.00	6.30	6.20	6.21	1,091
24 Mar 11	6.30000 -0.05	6.49	6.25	6.35	9,722
23 Mar 11	6.35000 +0.06	6.39	6.30	6.30	2,595
22 Mar 11	6.29000 +0.17	6.29	6.10	6.10	6,694
21 Mar 11	6.12000 +0.23	6.12	5.95	6.00	2,351
18 Mar 11	5.89000 -0.11	5.90	5.75	5.90	1,197
17 Mar 11	6.00000 +0.15	6.00	5.73	5.89	3,904
16 Mar 11	5.84900 +0.16	5.85	5.59	5.59	317
15 Mar 11	5.69000 -0.23	5.69	5.59	5.60	8,024
14 Mar 11	5.92000 -0.16	5.95	5.70	5.90	3,601
11 Mar 11	6.08000 -0.02	6.16	5.99	6.12	3,400
10 Mar 11	6.10000 -0.04	6.10	6.02	6.02	318
09 Mar 11	6.13500 -0.06	6.19	6.00	6.05	1,200
08 Mar 11	6.19300 +0.00	6.19	6.10	6.10	541
07 Mar 11	6.19600 +0.12	6.20	6.06	6.18	3,063
04 Mar 11	6.08000 -0.12	6.18	6.08	6.18	612
03 Mar 11	6.20000 +0.00	6.20	6.14	6.14	1,856
02 Mar 11	6.20000 +0.00	6.21	6.11	6.21	3,866
01 Mar 11	6.20000 +0.09	6.20	6.11	6.11	853
28 Feb 11	6.10500 -0.09	6.29	6.09	6.20	7,049
25 Feb 11	6.20000 -0.05	6.29	6.00	6.29	12,892
24 Feb 11	6.25000 -0.45	6.69	6.00	6.50	20,609
23 Feb 11	6.69900 +0.15	6.70	6.55	6.55	1,200
22 Feb 11	6.55000 -0.25	6.70	6.50	6.70	1,626
21 Feb 11	6.80000 -0.08	6.95	6.80	6.88	5,826
18 Feb 11	6.87900 +0.11	6.90	6.84	6.87	2,640
17 Feb 11	6.77000 -0.17	7.00	6.77	6.97	1,025
16 Feb 11	6.93900 +0.10	7.00	6.81	6.99	4,649
15 Feb 11	6.84000 +0.11	6.90	6.80	6.89	2,477
14 Feb 11	6.73000 -0.19	7.23	6.73	6.95	23,265
11 Feb 11	6.92000 +0.07	6.95	6.86	6.90	8,410
10 Feb 11	6.85000 -0.05	7.00	6.77	6.91	10,732
09 Feb 11	6.90000 +0.30	6.90	6.65	6.65	40,438
08 Feb 11	6.60000 +0.01	6.74	6.55	6.74	3,232
07 Feb 11	6.59000 -0.11	6.80	6.40	6.70	7,867
04 Feb 11	6.70000 -0.10	6.82	6.30	6.80	17,179
03 Feb 11	6.79500 +0.62	6.80	6.18	6.18	18,533
02 Feb 11	6.17500 +0.14	6.18	6.00	6.09	5,064
01 Feb 11	6.03000 -0.01	6.03	5.91	5.95	6,605
31 Jan 11	6.04000 +0.11	6.04	5.85	5.91	5,619
28 Jan 11	5.92500 -0.03	5.93	5.88	5.90	11,015
27 Jan 11	5.95900 -0.04	6.06	5.90	5.90	10,148
26 Jan 11	5.99900 +0.00	6.00	5.80	5.97	12,193
25 Jan 11	5.99900 +0.06	6.00	5.86	5.96	18,125
24 Jan 11	5.94400 +0.02	6.10	5.88	5.92	3,176
21 Jan 11	5.92400 +0.19	5.93	5.78	5.89	1,715
20 Jan 11	5.72900 -0.12	5.86	5.73	5.80	3,998
19 Jan 11	5.85000 +0.01	6.04	5.85	5.85	12,022
18 Jan 11	5.83800 -0.02	5.94	5.75	5.82	8,237
17 Jan 11	5.85900 +0.06	5.87	5.55	5.85	5,924
14 Jan 11	5.79900 +0.30	5.88	5.22	5.48	15,042
13 Jan 11	5.50000 -0.05	5.50	5.50	5.50	400
12 Jan 11	5.54900 +0.13	5.55	5.55	5.55	138
11 Jan 11	5.41900 +0.20	5.42	5.22	5.22	86
10 Jan 11	5.22000 -0.18	5.22	5.22	5.22	1
07 Jan 11	5.40000 -0.15	5.45	5.40	5.45	115
06 Jan 11	5.54900 -0.10	5.55	5.55	5.55	20
05 Jan 11	5.65000 +0.00	5.65	5.65	5.65	280
04 Jan 11	5.65000 +0.17	5.65	5.48	5.50	3,041
03 Jan 11	5.47900 +0.09	5.48	5.20	5.20	1,558
30 Dec 10	5.38900 +0.03	5.39	5.39	5.39	10
29 Dec 10	5.36000 -0.06	5.36	5.16	5.16	1,916
28 Dec 10	5.42000 +0.17	5.54	5.25	5.35	1,327
27 Dec 10	5.25000 -0.13	5.25	5.25	5.25	23
23 Dec 10	5.38000 -0.17	5.40	5.30	5.40	3,425
22 Dec 10	5.55000 +0.07	5.55	5.29	5.35	1,765
21 Dec 10	5.48000 +0.31	5.48	5.48	5.48	39
20 Dec 10	5.17000 -0.13	5.48	5.17	5.48	145
17 Dec 10	5.30000 -0.10	5.45	5.30	5.30	452
16 Dec 10	5.40100 -0.16	5.55	5.40	5.55	803
15 Dec 10	5.56000 +0.26	5.59	5.40	5.50	735
14 Dec 10	5.30000 -0.15	5.50	5.30	5.50	124
13 Dec 10	5.45000 +0.00	5.45	5.45	5.45	1,330
10 Dec 10	5.45000 +0.06	5.45	5.12	5.33	8,920
09 Dec 10	5.39000 +0.00	5.39	5.20	5.20	15
08 Dec 10	5.39000 +0.14	5.39	5.39	5.39	675
07 Dec 10	5.25000 +0.05	5.30	5.10	5.30	4,492
06 Dec 10	5.20000 +0.14	5.20	4.95	4.95	12,146
03 Dec 10	5.06000 -0.09	5.06	5.06	5.06	615
02 Dec 10	5.15000 +0.00	5.15	5.15	5.15	300
01 Dec 10	5.15000 +0.10	5.15	5.00	5.05	2,105
30 Nov 10	5.05000 +0.00	5.15	5.05	5.06	2,730
29 Nov 10	5.05000 -0.15	5.05	5.05	5.05	512
26 Nov 10	5.20000 -0.04	5.20	5.10	5.10	1,478
25 Nov 10	5.24000 -0.01	5.24	5.05	5.06	2,248
24 Nov 10	5.24900 +0.01	5.25	5.25	5.25	10
23 Nov 10	5.23900 -0.01	5.24	5.06	5.06	24
22 Nov 10	5.24900 +0.05	5.25	5.25	5.25	23
19 Nov 10	5.20000 +0.15	5.20	5.07	5.07	1,244
18 Nov 10	5.05000 -0.19	5.18	5.05	5.18	4,082
17 Nov 10	5.23900 -0.01	5.24	5.24	5.24	8
16 Nov 10	5.25000 +0.00	5.25	5.15	5.20	535
15 Nov 10	5.25000 -0.20	5.25	5.10	5.10	2,586
12 Nov 10	5.45000 +0.15	5.45	5.07	5.07	2,827
11 Nov 10	5.30000 +0.45	5.40	4.88	4.88	13,550
10 Nov 10	4.84900 -0.05	4.89	4.70	4.89	151
09 Nov 10	4.89600 +0.00	4.90	4.90	4.90	5
08 Nov 10	4.89600 +0.10	4.90	4.76	4.80	7,321
05 Nov 10	4.80000 +0.12	4.80	4.80	4.80	35
04 Nov 10	4.68000 +0.04	4.80	4.68	4.80	760
03 Nov 10	4.64300 -0.11	4.71	4.64	4.71	1,192
02 Nov 10	4.75000 -0.15	4.85	4.62	4.85	9,972
01 Nov 10	4.90000 -0.10	4.90	4.88	4.88	2,375
29 Oct 10	5.00000 +0.19	5.00	4.81	5.00	2,608
28 Oct 10	4.81100 -0.19	4.86	4.81	4.86	3,192
27 Oct 10	5.00000 +0.19	5.00	4.82	5.00	2,291
26 Oct 10	4.81000 -0.19	4.98	4.81	4.98	1,885
25 Oct 10	5.00000 -0.06	5.00	4.98	5.00	559
22 Oct 10	5.05900 +0.11	5.06	5.00	5.00	1,151
21 Oct 10	4.95000 -0.11	5.06	4.95	5.06	8,927
20 Oct 10	5.06100 -0.09	5.06	5.05	5.05	155
19 Oct 10	5.15000 +0.00	5.15	5.15	5.15	900
18 Oct 10	5.15000 +0.00	5.15	4.95	4.95	919
15 Oct 10	5.15000 -0.05	5.15	5.15	5.15	2,024
14 Oct 10	5.20000 -0.25	5.30	5.20	5.30	532
13 Oct 10	5.45000 +0.05	5.45	5.40	5.40	2,020
12 Oct 10	5.40000 +0.50	5.49	5.08	5.08	17,533
11 Oct 10	4.90000 -0.12	4.90	4.90	4.90	1,000
08 Oct 10	5.02000 +0.07	5.02	5.00	5.02	748
07 Oct 10	4.95000 +0.15	5.06	4.95	5.00	3,399
06 Oct 10	4.80000 -0.05	5.00	4.80	4.90	2,050
05 Oct 10	4.85000 -0.05	4.90	4.85	4.90	1,031
04 Oct 10	4.90000 -0.07	5.02	4.90	4.97	3,540
01 Oct 10	4.97400 -0.03	4.97	4.85	4.90	1,624
30 Sep 10	5.00000 -0.10	5.05	4.80	4.90	1,096
29 Sep 10	5.09900 +0.00	5.10	4.99	4.99	1,978
28 Sep 10	5.10000 +0.20	5.10	4.77	4.99	6,971
27 Sep 10	4.90000 -0.25	5.20	4.90	5.20	4,103
24 Sep 10	5.15000 -0.05	5.20	5.15	5.20	2,199
23 Sep 10	5.20000 -0.10	5.20	5.20	5.20	1,900
22 Sep 10	5.30000 +0.05	5.30	5.25	5.25	5,326
21 Sep 10	5.25000 +0.00	5.30	5.25	5.25	1,779
20 Sep 10	5.25000 -0.10	5.26	5.25	5.26	323
17 Sep 10	5.35000 +0.10	5.35	5.20	5.22	5,014
16 Sep 10	5.25000 -0.20	5.25	5.25	5.25	1,066
15 Sep 10	5.44900 +0.24	5.45	5.30	5.30	500
14 Sep 10	5.21100 -0.19	5.45	5.21	5.25	6,610
13 Sep 10	5.40000 -0.10	5.63	5.20	5.50	4,668
10 Sep 10	5.50000 +0.10	5.50	5.29	5.40	7,467
09 Sep 10	5.40000 +0.20	5.40	5.20	5.20	2,604
08 Sep 10	5.20000 -0.05	5.25	5.20	5.25	264
07 Sep 10	5.25000 -0.17	5.25	5.25	5.25	148
06 Sep 10	5.41900 +0.12	5.45	5.42	5.45	107
03 Sep 10	5.30100 -0.15	5.45	5.28	5.45	1,768
02 Sep 10	5.45000 +0.13	5.45	5.45	5.45	10
01 Sep 10	5.32100 +0.02	5.49	5.30	5.49	626
31 Aug 10	5.30100 -0.20	5.50	5.30	5.50	1,118
30 Aug 10	5.50000 +0.00	5.62	5.50	5.50	2,863
27 Aug 10	5.50000 +0.24	5.50	5.32	5.32	2,718
26 Aug 10	5.26000 -0.34	5.55	5.26	5.55	107
25 Aug 10	5.60000 +0.11	5.60	5.49	5.49	1,800
24 Aug 10	5.49000 +0.00	5.49	5.20	5.49	1,300
23 Aug 10	5.49000 +0.22	5.49	5.29	5.39	7,654
20 Aug 10	5.27400 +0.09	5.30	5.00	5.00	3,020
19 Aug 10	5.18500 -0.06	5.23	4.91	5.15	2,914
18 Aug 10	5.24900 -0.56	5.50	4.70	5.50	21,677
17 Aug 10	5.81000 -0.37	5.81	5.55	5.81	945
16 Aug 10	6.17900 +0.13	6.18	5.80	6.05	2,024
13 Aug 10	6.05000 -0.04	6.10	5.90	6.10	868
12 Aug 10	6.09400 +0.00	6.10	6.09	6.10	30
11 Aug 10	6.09400 -0.01	6.10	5.95	6.10	17
10 Aug 10	6.09900 +0.20	6.10	6.05	6.05	15
09 Aug 10	5.90000 -0.06	5.90	5.90	5.90	216
06 Aug 10	5.96000 -0.20	6.17	5.96	6.07	1,600
05 Aug 10	6.16000 +0.16	6.16	6.16	6.16	10
04 Aug 10	6.00000 -0.16	6.18	6.00	6.02	685
03 Aug 10	6.15900 -0.02	6.26	6.04	6.26	2,401
02 Aug 10	6.17900 +0.18	6.18	6.03	6.12	479
30 Jul 10	6.00000 -0.15	6.00	6.00	6.00	171
29 Jul 10	6.15000 -0.05	6.15	6.15	6.15	10
28 Jul 10	6.20000 +0.05	6.20	6.14	6.14	1,700
27 Jul 10	6.15000 +0.03	6.15	6.15	6.15	300
26 Jul 10	6.12000 -0.09	6.28	5.95	6.28	408
23 Jul 10	6.21000 +0.16	6.21	6.02	6.02	800
22 Jul 10	6.05000 +0.00	6.05	6.05	6.05	1,614
21 Jul 10	6.05000 -0.23	6.20	6.00	6.15	1,839
20 Jul 10	6.27900 -0.08	6.38	6.15	6.24	14,263
19 Jul 10	6.35900 -0.10	6.36	6.36	6.36	407
16 Jul 10	6.45900 -0.04	6.46	6.32	6.32	21
15 Jul 10	6.50000 +0.15	6.50	6.50	6.50	5
14 Jul 10	6.35000 +0.04	6.46	6.35	6.46	754
13 Jul 10	6.31000 -0.14	6.50	6.30	6.30	604
12 Jul 10	6.45000 +0.13	6.45	6.25	6.29	2,200
09 Jul 10	6.32000 -0.02	6.32	6.32	6.32	41
08 Jul 10	6.34000 -0.16	6.47	6.34	6.47	522
07 Jul 10	6.49900 +0.15	6.60	6.32	6.40	6,460
06 Jul 10	6.35100 +0.20	6.35	6.20	6.24	3,113
05 Jul 10	6.15000 -0.05	6.25	6.10	6.25	714
02 Jul 10	6.20000 -0.04	6.20	6.15	6.15	1,609
01 Jul 10	6.24000 -0.21	6.24	6.24	6.24	700
30 Jun 10	6.44900 +0.12	6.45	6.30	6.40	2,417
29 Jun 10	6.33000 +0.00	6.33	6.33	6.33	29
28 Jun 10	6.33000 -0.11	6.33	6.33	6.33	214
25 Jun 10	6.44100 +0.10	6.45	6.44	6.45	651
24 Jun 10	6.34000 -0.06	6.34	6.34	6.34	300
23 Jun 10	6.40100 +0.10	6.45	6.31	6.45	2,146
22 Jun 10	6.30000 -0.15	6.40	6.30	6.40	3,333
21 Jun 10	6.45100 -0.10	6.66	6.40	6.55	3,967
18 Jun 10	6.55000 -0.05	6.55	6.55	6.55	5
17 Jun 10	6.59800 +0.10	6.60	6.46	6.46	40
16 Jun 10	6.50000 +0.06	6.63	6.50	6.50	1,285
15 Jun 10	6.43900 +0.06	6.59	6.44	6.59	713
14 Jun 10	6.38000 -0.06	6.38	6.38	6.38	285
11 Jun 10	6.44100 +0.06	6.44	6.44	6.44	142
10 Jun 10	6.38000 -0.13	6.45	6.38	6.45	142
09 Jun 10	6.51100 -0.03	6.60	6.35	6.35	6,052
08 Jun 10	6.54000 -0.05	6.54	6.54	6.54	1
07 Jun 10	6.59000 -0.01	6.59	6.40	6.40	35
04 Jun 10	6.60000 +0.13	6.60	6.40	6.40	400
03 Jun 10	6.46500 +0.10	6.66	6.47	6.66	1,391
02 Jun 10	6.37000 +0.03	6.49	6.37	6.49	710
01 Jun 10	6.34000 -0.12	6.55	6.34	6.40	5,804
31 May 10	6.46000 -0.09	6.66	6.46	6.55	1,559
28 May 10	6.55000 +0.15	6.55	6.45	6.45	3,446
27 May 10	6.40000 +0.00	6.40	6.40	6.40	195
26 May 10	6.39900 +0.25	6.40	6.20	6.31	241
25 May 10	6.15000 -0.15	6.15	6.15	6.15	200
24 May 10	6.29900 +0.16	6.30	6.08	6.08	67
21 May 10	6.14000 -0.26	6.20	6.10	6.10	1,950
20 May 10	6.40000 -0.05	6.55	6.40	6.40	272
19 May 10	6.44900 -0.10	6.49	6.25	6.40	7,366
18 May 10	6.54900 +0.08	6.55	6.37	6.47	2,003
17 May 10	6.46700 +0.19	6.47	6.30	6.30	880
14 May 10	6.28000 +0.00	6.40	6.28	6.40	1,206
13 May 10	6.28000 -0.07	6.49	6.28	6.49	1,597
12 May 10	6.35000 +0.10	6.35	6.25	6.25	1,842
11 May 10	6.25000 -0.05	6.50	6.25	6.50	1,766
10 May 10	6.30000 +0.00	6.50	6.30	6.35	2,754
07 May 10	6.29900 -0.20	6.38	6.04	6.38	23,644
06 May 10	6.50000 +0.14	6.50	6.36	6.36	13,419
05 May 10	6.36000 -0.51	6.65	5.90	6.65	25,160
04 May 10	6.87000 -0.03	6.87	6.87	6.87	10
03 May 10	6.90000 +0.24	6.90	6.75	6.80	2,210
30 Apr 10	6.66400 -0.18	6.85	6.66	6.85	2,507
29 Apr 10	6.83900 +0.17	6.84	6.65	6.72	1,820
28 Apr 10	6.67000 -0.26	6.90	6.51	6.79	15,640
27 Apr 10	6.93000 +0.00	6.93	6.85	6.85	726
26 Apr 10	6.93000 +0.18	6.95	6.79	6.95	9,978
23 Apr 10	6.75000 -0.15	6.92	6.75	6.90	3,633
22 Apr 10	6.90000 +0.02	6.94	6.85	6.94	5,840
21 Apr 10	6.88000 +0.08	7.15	6.75	6.75	20,164
20 Apr 10	6.80000 +0.12	6.88	6.60	6.88	3,067
19 Apr 10	6.68000 +0.10	6.88	6.50	6.50	8,302
16 Apr 10	6.58000 +0.03	6.59	6.46	6.55	4,320
15 Apr 10	6.55000 -0.03	6.60	6.44	6.60	13,402
14 Apr 10	6.58000 +0.24	6.69	6.45	6.66	31,824
13 Apr 10	6.34000 +0.12	6.35	6.21	6.32	1,838
12 Apr 10	6.22100 -0.03	6.45	6.22	6.25	2,458
09 Apr 10	6.25000 -0.02	6.26	6.25	6.26	1,601
08 Apr 10	6.27000 -0.28	6.45	6.27	6.40	4,966
07 Apr 10	6.55000 +0.21	6.60	6.40	6.40	4,305
06 Apr 10	6.34000 +0.14	6.34	6.18	6.20	6,907
01 Apr 10	6.20100 +0.10	6.32	6.18	6.18	1,499
31 Mar 10	6.10000 +0.14	6.22	5.90	6.05	11,181
30 Mar 10	5.96100 -0.04	6.09	5.96	6.05	8,834
29 Mar 10	6.00000 -0.20	6.20	5.92	6.20	5,236
26 Mar 10	6.20000 +0.30	6.24	5.99	5.99	17,508
25 Mar 10	5.90000 +0.04	5.99	5.81	5.81	1,939
24 Mar 10	5.86100 +0.06	5.98	5.86	5.90	3,726
23 Mar 10	5.80100 +0.00	5.80	5.80	5.80	144
22 Mar 10	5.80100 -0.15	6.00	5.80	5.80	898
19 Mar 10	5.95500 +0.15	5.95	5.80	5.95	1,361
18 Mar 10	5.80600 +0.03	5.81	5.75	5.75	1,038
17 Mar 10	5.78000 -0.13	5.82	5.78	5.82	2,698
16 Mar 10	5.90900 +0.28	5.92	5.76	5.80	4,715
15 Mar 10	5.62500 -0.18	5.75	5.63	5.70	3,100
12 Mar 10	5.80000 -0.04	5.80	5.60	5.60	473
11 Mar 10	5.83900 +0.20	5.84	5.54	5.65	271
10 Mar 10	5.64000 +0.10	5.64	5.52	5.64	634
09 Mar 10	5.53600 -0.26	5.75	5.49	5.75	6,095
08 Mar 10	5.80000 +0.00	5.80	5.80	5.80	1,700
05 Mar 10	5.80000 +0.00	6.08	5.80	6.00	753
04 Mar 10	5.80000 +0.00	5.92	5.80	5.92	593
03 Mar 10	5.80000 +0.01	6.00	5.80	5.80	627
02 Mar 10	5.79000 -0.11	5.95	5.74	5.80	6,764
01 Mar 10	5.90000 +0.00	5.98	5.80	5.90	2,206
26 Feb 10	5.90000 -0.02	5.90	5.85	5.87	3,252
25 Feb 10	5.91900 -0.07	5.96	5.75	5.96	1,381
24 Feb 10	5.99000 -0.01	5.99	5.94	5.99	1,209
23 Feb 10	6.00000 -0.04	6.04	6.00	6.04	320
22 Feb 10	6.03900 +0.11	6.09	5.75	5.93	17,066
19 Feb 10	5.93000 +0.00	5.93	5.81	5.93	1,032
18 Feb 10	5.93000 +0.02	5.93	5.82	5.93	2,644
17 Feb 10	5.91000 -0.01	5.95	5.85	5.91	3,738
16 Feb 10	5.92000 -0.03	5.94	5.73	5.94	10,064
15 Feb 10	5.94900 +0.31	6.08	5.79	5.79	25,945
12 Feb 10	5.63500 -0.15	5.78	5.64	5.77	2,263
11 Feb 10	5.78900 +0.07	5.79	5.72	5.72	7,101
10 Feb 10	5.72000 +0.02	5.75	5.53	5.67	9,676
09 Feb 10	5.69800 +0.00	5.72	5.60	5.68	5,943
08 Feb 10	5.70000 +0.02	5.70	5.54	5.60	15,164
05 Feb 10	5.68400 -0.01	5.70	5.52	5.60	9,925
04 Feb 10	5.69900 +0.30	5.73	5.50	5.50	17,615
03 Feb 10	5.40100 -0.05	5.55	5.40	5.44	2,872
02 Feb 10	5.45000 +0.12	5.45	5.42	5.44	2,510
01 Feb 10	5.33000 -0.12	5.33	5.21	5.21	518
29 Jan 10	5.45000 +0.19	5.45	5.45	5.45	25
28 Jan 10	5.26000 -0.19	5.27	5.26	5.27	1,566
27 Jan 10	5.45000 +0.17	5.45	5.45	5.45	25
26 Jan 10	5.27500 +0.01	5.28	5.27	5.27	450
25 Jan 10	5.27000 -0.04	5.40	5.27	5.40	1,934
22 Jan 10	5.31000 -0.14	5.31	5.31	5.31	1,009
21 Jan 10	5.45000 +0.05	5.46	5.32	5.46	311
20 Jan 10	5.40000 -0.05	5.40	5.40	5.40	1,013
19 Jan 10	5.44900 +0.14	5.50	5.30	5.50	69
18 Jan 10	5.30700 -0.24	5.50	5.30	5.50	705
15 Jan 10	5.54700 -0.03	5.55	5.55	5.55	41
14 Jan 10	5.58000 +0.07	5.60	5.37	5.60	1,729
13 Jan 10	5.51000 +0.01	5.55	5.50	5.55	1,396
12 Jan 10	5.50000 -0.21	5.83	5.32	5.83	9,844
11 Jan 10	5.71000 +0.34	5.91	5.27	5.40	23,349
08 Jan 10	5.37000 -0.11	5.45	5.35	5.45	1,776
07 Jan 10	5.48000 +0.19	5.64	5.29	5.29	4,775
06 Jan 10	5.29000 +0.03	5.29	5.22	5.22	1,625
05 Jan 10	5.26000 -0.09	5.26	5.21	5.21	203
04 Jan 10	5.35000 +0.00	5.35	5.22	5.22	125
30 Dec 09	5.35000 +0.00	5.35	5.20	5.25	3,677
29 Dec 09	5.35000 +0.10	5.35	5.21	5.21	524
28 Dec 09	5.25000 +0.00	5.25	5.20	5.20	1,005

adesso SE

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	69.60000 +0.80	70.30	68.00	68.90	15,024
19 Oct 26	68.80000 +0.60	70.30	68.00	68.00	13,841
16 Oct 26	68.20000 +0.80	69.60	67.70	67.70	15,639
15 Oct 26	67.40000 +0.60	67.90	64.70	66.40	9,125
14 Oct 26	66.80000 +0.00	68.10	65.60	66.60	15,743
13 Oct 26	66.80000 +3.30	66.80	62.80	62.80	24,370
12 Oct 26	63.50000 -0.60	65.20	63.10	64.90	8,828
09 Oct 26	64.10000 +1.60	64.80	62.40	63.00	14,060
08 Oct 26	62.50000 +0.40	64.30	62.00	62.80	13,902
07 Oct 26	62.10000 +3.60	63.20	58.30	59.20	28,865
06 Oct 26	58.50000 +1.50	59.30	57.30	57.90	6,175
05 Oct 26	57.00000 +0.50	58.20	56.90	57.10	8,943
02 Oct 26	56.50000 -1.00	58.50	56.50	57.40	5,137
01 Oct 26	57.50000 +1.00	59.00	55.00	56.40	10,509
30 Sep 26	56.50000 +1.20	56.90	54.80	55.20	5,376
29 Sep 26	55.30000 +0.40	55.70	54.30	54.30	4,228
28 Sep 26	54.90000 -0.70	55.60	54.70	55.60	6,699
25 Sep 26	55.60000 +1.60	56.30	54.00	54.00	11,221
24 Sep 26	54.00000 -0.60	54.90	53.00	53.80	13,873
23 Sep 26	54.60000 -0.90	56.00	54.30	55.00	6,508
22 Sep 26	55.50000 -0.30	57.40	55.50	55.70	7,272
21 Sep 26	55.80000 +0.90	56.80	54.60	54.60	9,624
18 Sep 26	54.90000 -1.90	57.30	53.40	57.30	100,462
17 Sep 26	56.80000 -1.10	58.30	56.80	58.30	9,489
16 Sep 26	57.90000 -1.00	58.10	57.00	58.00	5,030
15 Sep 26	58.90000 +0.00	58.90	57.70	58.40	5,337
14 Sep 26	58.90000 +0.00	59.70	58.10	58.60	4,076
11 Sep 26	58.90000 +0.80	58.90	57.40	58.10	5,494
10 Sep 26	58.10000 -0.20	58.50	57.60	58.00	4,486
09 Sep 26	58.30000 -1.30	59.00	57.90	59.00	5,268
08 Sep 26	59.60000 -0.80	60.70	59.30	60.70	5,601
07 Sep 26	60.40000 -1.30	61.10	59.80	61.10	6,827
04 Sep 26	61.70000 -0.70	63.40	61.00	63.40	5,870
03 Sep 26	62.40000 +1.10	63.10	61.40	62.00	3,909
02 Sep 26	61.30000 -1.00	61.30	59.40	60.70	10,784
01 Sep 26	62.30000 -1.60	64.00	62.10	63.80	7,656
31 Aug 26	63.90000 +3.50	64.00	61.50	62.30	25,057
28 Aug 26	60.40000 +0.10	61.00	59.50	60.00	4,729
27 Aug 26	60.30000 +2.40	60.30	57.50	57.50	10,928
26 Aug 26	57.90000 -0.30	58.00	56.40	57.50	5,968
25 Aug 26	58.20000 -1.10	59.10	57.40	58.10	6,553
24 Aug 26	59.30000 -0.90	59.90	58.60	59.90	8,540
21 Aug 26	60.20000 -1.40	61.30	60.00	61.30	6,960
20 Aug 26	61.60000 +1.70	61.60	58.70	59.50	7,467
19 Aug 26	59.90000 +0.70	60.10	58.40	60.00	9,269
18 Aug 26	59.20000 +1.30	60.40	57.40	57.80	12,066
17 Aug 26	57.90000 -0.40	58.50	56.70	58.10	17,716
14 Aug 26	58.30000 -1.80	64.00	58.10	62.00	20,063
13 Aug 26	60.10000 +0.90	60.10	58.80	59.40	10,453
12 Aug 26	59.20000 -1.30	61.30	59.00	60.00	10,434
11 Aug 26	60.50000 -1.10	62.90	59.60	62.00	6,557
10 Aug 26	61.60000 -0.90	62.20	60.70	62.20	5,129
07 Aug 26	62.50000 +1.10	62.80	61.20	61.50	8,368
06 Aug 26	61.40000 +1.70	61.40	59.60	59.60	4,146
05 Aug 26	59.70000 -1.30	61.30	59.40	60.70	10,469
04 Aug 26	61.00000 +1.20	61.00	59.00	60.00	6,222
03 Aug 26	59.80000 +1.50	61.00	58.90	59.00	4,876
31 Jul 26	58.30000 +0.20	58.30	56.80	58.00	24,345
30 Jul 26	58.10000 -2.80	60.90	58.10	60.30	7,401
29 Jul 26	60.90000 +1.10	61.80	59.90	59.90	10,861
28 Jul 26	59.80000 +3.30	60.00	55.60	56.30	13,965
27 Jul 26	56.50000 +3.90	56.80	52.80	52.80	10,321
24 Jul 26	52.60000 -0.30	54.50	52.00	53.10	11,494
23 Jul 26	52.90000 -1.70	55.50	52.70	54.50	13,962
22 Jul 26	54.60000 -0.90	55.90	54.30	55.50	9,830
21 Jul 26	55.50000 -0.50	56.60	54.30	56.60	9,382
20 Jul 26	56.00000 +0.30	58.10	56.00	56.30	9,068
17 Jul 26	55.70000 -0.90	57.50	55.70	56.70	15,091
16 Jul 26	56.60000 +3.80	58.00	52.70	52.90	13,912
15 Jul 26	52.80000 +0.70	53.70	51.80	52.20	8,471
14 Jul 26	52.10000 -0.20	52.40	50.50	52.00	9,708
13 Jul 26	52.30000 +1.10	52.50	51.50	52.10	8,615
10 Jul 26	51.20000 -0.70	52.40	50.60	52.40	6,347
09 Jul 26	51.90000 -0.40	52.50	50.60	52.50	7,647
08 Jul 26	52.30000 -0.60	53.00	52.10	53.00	12,495
07 Jul 26	52.90000 -0.20	54.20	52.50	53.80	3,626
06 Jul 26	53.10000 +0.70	53.80	51.80	52.50	7,473
03 Jul 26	52.40000 +0.10	53.20	52.20	52.80	6,857
02 Jul 26	52.30000 -0.60	52.80	51.80	52.50	5,160
01 Jul 26	52.90000 +2.40	53.00	49.50	49.90	12,225
30 Jun 26	50.50000 -1.20	51.50	50.00	51.20	4,953
29 Jun 26	51.70000 +2.45	52.10	49.50	49.50	16,201
26 Jun 26	49.25000 -0.30	49.25	47.05	49.05	22,230
25 Jun 26	49.55000 +0.05	50.00	48.80	49.25	11,816
24 Jun 26	49.50000 -0.90	50.50	48.65	50.50	12,581
23 Jun 26	50.40000 -0.80	51.50	50.30	50.80	8,919
22 Jun 26	51.20000 +0.90	51.50	50.10	50.40	15,326
19 Jun 26	50.30000 -0.50	51.10	50.30	50.50	23,878
18 Jun 26	50.80000 -2.00	52.70	50.10	52.70	16,509
17 Jun 26	52.80000 -0.20	53.50	51.60	53.00	12,042
16 Jun 26	53.00000 -0.80	54.40	52.70	53.30	9,108
15 Jun 26	53.80000 +0.70	55.20	53.50	53.60	11,008
12 Jun 26	53.10000 -0.30	55.00	51.70	54.00	14,288
11 Jun 26	53.40000 -0.40	55.00	52.90	53.60	14,997
10 Jun 26	53.80000 +0.80	54.40	52.60	53.70	23,067
09 Jun 26	53.00000 -3.10	56.40	53.00	56.40	18,459
08 Jun 26	56.10000 +0.30	57.10	54.80	56.00	11,989
05 Jun 26	55.80000 -4.40	60.50	55.80	59.60	14,151
04 Jun 26	60.20000 -0.10	61.20	58.50	58.50	7,809
03 Jun 26	60.30000 -1.40	62.10	60.10	61.70	9,604
02 Jun 26	61.70000 -3.00	66.30	60.80	65.30	18,330
01 Jun 26	64.70000 +4.10	65.30	61.80	61.80	20,540
29 May 26	60.60000 +0.90	61.50	58.90	59.70	128,828
28 May 26	59.70000 +0.70	59.90	58.00	58.90	10,125
27 May 26	59.00000 +0.40	60.00	58.10	58.10	10,959
26 May 26	58.60000 -0.90	59.40	58.20	59.40	10,741
25 May 26	59.50000 +0.10	60.70	59.50	59.90	3,953
22 May 26	59.40000 -0.10	60.70	58.90	60.00	11,264
21 May 26	59.50000 -0.70	61.10	59.50	60.70	17,132
20 May 26	60.20000 +0.60	61.70	58.10	59.60	16,607
19 May 26	59.60000 +2.40	61.50	57.20	57.20	31,158
18 May 26	57.20000 +0.80	58.60	56.00	57.40	25,114
15 May 26	56.40000 +2.90	57.30	53.60	53.60	13,454
14 May 26	53.50000 +0.40	53.50	52.30	53.20	20,427
13 May 26	53.10000 -3.30	56.80	53.00	56.80	24,173
12 May 26	56.40000 -1.60	57.50	55.60	57.50	13,433
11 May 26	58.00000 -0.70	59.30	56.30	59.20	20,633
08 May 26	58.70000 -1.30	61.90	58.10	59.60	17,621
07 May 26	60.00000 +0.90	60.20	59.00	59.60	14,946
06 May 26	59.10000 +0.70	62.20	58.00	58.90	11,275
05 May 26	58.40000 +0.20	59.20	57.80	59.00	14,446
04 May 26	58.20000 -0.10	59.60	57.50	59.60	11,156
30 Apr 26	58.30000 -0.20	58.90	57.30	58.00	12,167
29 Apr 26	58.50000 +0.30	59.50	57.70	58.50	8,974
28 Apr 26	58.20000 -0.80	59.00	57.80	59.00	13,216
27 Apr 26	59.00000 -0.20	59.60	58.80	59.20	5,754
24 Apr 26	59.20000 +0.30	59.60	58.40	59.40	11,543
23 Apr 26	58.90000 -3.00	61.60	58.30	61.00	11,882
22 Apr 26	61.90000 +0.60	63.70	61.00	62.00	35,717
21 Apr 26	61.30000 +1.20	61.70	59.40	60.30	7,182
20 Apr 26	60.10000 -1.80	61.00	59.60	60.80	7,797
17 Apr 26	61.90000 +0.90	62.90	60.70	60.70	14,644
16 Apr 26	61.00000 +0.90	61.60	59.90	60.70	15,508
15 Apr 26	60.10000 +1.30	60.40	58.60	59.40	17,237
14 Apr 26	58.80000 +2.10	59.90	57.30	57.50	14,452
13 Apr 26	56.70000 +0.60	56.70	55.30	55.70	7,139
10 Apr 26	56.10000 +0.60	57.00	55.40	55.60	11,093
09 Apr 26	55.50000 -2.60	57.60	55.10	57.60	19,761
08 Apr 26	58.10000 +2.60	60.00	57.90	58.40	21,413
07 Apr 26	55.50000 -4.10	59.60	55.40	59.60	28,591
02 Apr 26	59.60000 +0.50	60.00	57.20	57.90	13,660
01 Apr 26	59.10000 +1.30	59.30	56.70	58.90	21,888
31 Mar 26	57.80000 +0.60	61.50	57.00	58.90	24,730
30 Mar 26	57.20000 +1.20	57.60	55.40	55.80	12,772
27 Mar 26	56.00000 -0.40	56.80	55.80	56.20	9,004
26 Mar 26	56.40000 -0.70	57.80	55.10	56.70	16,146
25 Mar 26	57.10000 +0.90	58.00	56.50	56.60	15,031
24 Mar 26	56.20000 -2.50	59.30	55.70	58.60	11,026
23 Mar 26	58.70000 +2.70	63.70	53.40	53.50	21,739
20 Mar 26	56.00000 -1.40	58.10	55.80	57.80	26,506
19 Mar 26	57.40000 -2.00	58.60	57.10	58.60	19,369
18 Mar 26	59.40000 -1.30	60.80	59.40	60.40	10,711
17 Mar 26	60.70000 +0.10	60.90	58.30	60.30	16,244
16 Mar 26	60.60000 -1.20	62.40	60.00	62.40	9,146
13 Mar 26	61.80000 -1.40	63.20	61.20	63.00	10,253
12 Mar 26	63.20000 -0.40	64.40	62.00	63.20	12,629
11 Mar 26	63.60000 +0.40	65.00	61.80	63.00	17,107
10 Mar 26	63.20000 -1.10	65.80	63.20	65.00	10,944
09 Mar 26	64.30000 -1.80	65.30	63.60	65.30	9,708
06 Mar 26	66.10000 +0.10	68.40	65.80	66.10	16,572
05 Mar 26	66.00000 +2.60	66.90	62.80	63.30	18,180
04 Mar 26	63.40000 +2.20	63.50	60.90	61.50	21,440
03 Mar 26	61.20000 -0.50	62.60	60.60	62.60	8,444
02 Mar 26	61.70000 -0.70	64.00	61.00	61.10	16,142
27 Feb 26	62.40000 -1.90	63.70	60.30	63.70	31,111
26 Feb 26	64.30000 +7.00	69.70	61.30	67.10	89,677
25 Feb 26	57.30000 -0.20	57.50	56.50	57.30	13,779
24 Feb 26	57.50000 -3.50	60.80	57.50	60.50	15,620
23 Feb 26	61.00000 -0.80	62.70	60.30	61.80	14,564
20 Feb 26	61.80000 -1.50	63.60	61.60	63.60	13,386
19 Feb 26	63.30000 +0.00	63.90	62.40	63.20	9,842
18 Feb 26	63.30000 +1.00	63.40	61.50	62.80	11,191
17 Feb 26	62.30000 +1.10	62.50	60.80	61.00	11,475
16 Feb 26	61.20000 -2.40	64.10	61.10	64.10	10,301
13 Feb 26	63.60000 +0.80	64.30	62.30	62.30	12,647
12 Feb 26	62.80000 -2.70	64.40	62.00	63.60	27,226
11 Feb 26	65.50000 -5.50	70.40	65.50	70.40	14,274
10 Feb 26	71.00000 +0.40	71.50	70.40	71.00	7,189
09 Feb 26	70.60000 -1.40	72.80	70.50	72.00	12,107
06 Feb 26	72.00000 +0.10	72.30	69.10	71.20	11,586
05 Feb 26	71.90000 -1.10	73.40	71.00	73.30	10,452
04 Feb 26	73.00000 -3.00	75.50	71.90	75.50	24,515
03 Feb 26	76.00000 -3.50	80.20	76.00	80.20	24,635
02 Feb 26	79.50000 -1.80	81.00	79.20	81.00	12,818
30 Jan 26	81.30000 +0.60	82.30	81.00	82.30	4,148
29 Jan 26	80.70000 -4.00	84.70	80.50	84.70	38,721
28 Jan 26	84.70000 +0.60	85.00	83.70	84.50	6,531
27 Jan 26	84.10000 -0.70	85.40	83.30	84.60	4,395
26 Jan 26	84.80000 +0.40	84.80	83.30	84.60	8,331
23 Jan 26	84.40000 -1.50	85.90	83.50	85.90	6,953
22 Jan 26	85.90000 +2.90	85.90	83.00	83.30	19,607
21 Jan 26	83.00000 -1.50	84.60	80.30	84.50	32,723
20 Jan 26	84.50000 -3.10	87.20	83.20	87.20	24,071
19 Jan 26	87.60000 -1.40	88.10	86.30	87.90	10,645
16 Jan 26	89.00000 -1.30	90.30	88.80	90.20	6,748
15 Jan 26	90.30000 -0.40	91.40	89.50	91.40	3,176
14 Jan 26	90.70000 +0.10	91.50	89.60	91.50	8,555
13 Jan 26	90.60000 -0.60	91.60	90.10	90.60	9,388
12 Jan 26	91.20000 -0.20	92.20	90.60	90.70	16,487
09 Jan 26	91.40000 +2.00	91.40	88.80	89.10	15,137
08 Jan 26	89.40000 -0.80	90.10	88.60	90.00	13,641
07 Jan 26	90.20000 +1.10	90.20	88.30	89.20	7,633
06 Jan 26	89.10000 -1.30	89.60	87.40	89.60	5,104
05 Jan 26	90.40000 +2.90	91.00	87.90	89.50	20,789
02 Jan 26	87.50000 -1.20	89.90	87.10	89.60	8,406
30 Dec 25	88.70000 +0.20	89.20	88.40	89.00	4,879
29 Dec 25	88.50000 +0.40	89.10	87.20	88.70	7,930
23 Dec 25	88.10000 +0.20	88.20	86.40	87.50	5,033
22 Dec 25	87.90000 +1.60	87.90	86.10	86.10	15,104
19 Dec 25	86.30000 -0.60	86.80	85.20	86.80	13,760
18 Dec 25	86.90000 +0.00	86.90	86.90	86.90	11,666
17 Dec 25	86.90000 +0.00	86.90	86.90	86.90	7,089
16 Dec 25	86.90000 -1.40	88.00	86.10	87.90	8,228
15 Dec 25	88.30000 +0.00	88.30	88.30	88.30	6,572
12 Dec 25	88.30000 -1.40	90.40	88.30	90.40	6,742
11 Dec 25	89.70000 +0.80	90.30	88.70	89.30	8,921
10 Dec 25	88.90000 +1.70	90.00	85.40	86.70	23,037
09 Dec 25	87.20000 -3.60	91.60	86.90	91.60	15,111
08 Dec 25	90.80000 -1.20	93.50	90.70	92.00	16,067
05 Dec 25	92.00000 +0.00	92.30	90.80	92.00	11,874
04 Dec 25	92.00000 +0.10	93.00	91.30	92.50	13,047
03 Dec 25	91.90000 -0.70	94.00	91.30	91.80	17,363
02 Dec 25	92.60000 -2.70	95.60	92.60	95.40	9,607
01 Dec 25	95.30000 -0.70	96.70	94.60	95.50	12,386
28 Nov 25	96.00000 -1.20	97.50	94.20	96.60	6,982
27 Nov 25	97.20000 +0.90	97.70	95.90	96.40	6,465
26 Nov 25	96.30000 +0.60	96.50	94.40	96.00	3,712
25 Nov 25	95.70000 +1.10	95.70	93.10	94.40	6,023
24 Nov 25	94.60000 +1.60	94.70	92.40	92.40	18,708
21 Nov 25	93.00000 +0.40	93.10	90.90	91.00	15,551
20 Nov 25	92.60000 -0.20	93.80	91.60	93.30	12,645
19 Nov 25	92.80000 +1.10	94.00	90.60	90.60	10,192
18 Nov 25	91.70000 +0.00	93.00	90.30	92.00	9,168
17 Nov 25	91.70000 -2.80	97.00	90.50	95.00	11,770
14 Nov 25	94.50000 -0.40	95.80	91.60	94.20	13,985
13 Nov 25	94.90000 +0.00	94.90	94.90	94.90	26,896
12 Nov 25	94.90000 +1.50	95.50	90.20	93.90	27,221
11 Nov 25	93.40000 +1.80	93.70	91.30	91.30	6,599
10 Nov 25	91.60000 +0.40	94.40	91.40	91.90	5,090
07 Nov 25	91.20000 +0.00	91.20	91.20	91.20	6,904
06 Nov 25	91.20000 -1.20	92.40	90.70	92.40	18,183
05 Nov 25	92.40000 +1.00	93.00	90.40	90.90	6,778
04 Nov 25	91.40000 +0.90	91.80	89.40	90.00	7,596
03 Nov 25	90.50000 -3.20	94.20	90.00	93.50	3,336
31 Oct 25	93.70000 +0.70	95.10	92.30	92.50	12,032
30 Oct 25	93.00000 +0.50	93.90	92.50	93.60	4,104
29 Oct 25	92.50000 -2.30	94.40	90.90	94.10	10,037
28 Oct 25	94.80000 +0.80	97.20	93.30	93.30	4,444
27 Oct 25	94.00000 -1.30	96.10	93.50	95.30	4,151
24 Oct 25	95.30000 -0.30	96.30	94.20	95.90	4,400
23 Oct 25	95.60000 +1.40	95.90	94.30	94.90	3,704
22 Oct 25	94.20000 +0.10	95.90	93.10	94.70	3,816
21 Oct 25	94.10000 +1.80	94.20	90.70	91.50	4,148
20 Oct 25	92.30000 +1.80	92.30	90.10	90.20	4,123
17 Oct 25	90.50000 -4.80	95.20	90.50	95.10	7,475
16 Oct 25	95.30000 -2.20	97.80	95.30	97.80	2,609
15 Oct 25	97.50000 -0.70	100.60	97.50	99.50	3,927
14 Oct 25	98.20000 -0.60	99.20	97.10	98.30	8,115
13 Oct 25	98.80000 +1.40	100.20	97.20	97.50	7,090
10 Oct 25	97.40000 -0.60	98.80	96.60	98.10	10,455
09 Oct 25	98.00000 -0.90	98.40	97.60	98.20	2,982
08 Oct 25	98.90000 +0.00	98.90	98.90	98.90	3,890
07 Oct 25	98.90000 +1.50	101.00	97.50	97.50	9,541
06 Oct 25	97.40000 +0.00	97.40	97.40	97.40	8,560
03 Oct 25	97.40000 -0.60	99.00	96.00	98.70	8,939
02 Oct 25	98.00000 +0.00	99.50	97.80	98.10	6,448
01 Oct 25	98.00000 -0.50	98.80	97.10	97.60	4,299
30 Sep 25	98.50000 +0.00	98.50	98.50	98.50	6,766
29 Sep 25	98.50000 +0.50	98.90	97.60	98.00	4,638
26 Sep 25	98.00000 -2.00	101.20	97.60	100.20	6,689
25 Sep 25	100.00000 -2.40	102.20	99.00	102.20	6,387
24 Sep 25	102.40000 +1.20	103.00	100.60	101.20	7,381
23 Sep 25	101.20000 +1.20	101.60	99.60	99.60	7,095
22 Sep 25	100.00000 +0.00	100.00	100.00	100.00	7,530
19 Sep 25	100.00000 -1.80	102.00	99.20	102.00	13,936
18 Sep 25	101.80000 +1.80	104.20	99.80	99.80	12,300
17 Sep 25	100.00000 +1.40	100.00	97.20	98.20	9,681
16 Sep 25	98.60000 -1.00	100.80	98.20	99.20	9,131
15 Sep 25	99.60000 +2.80	99.70	97.00	97.00	12,150
12 Sep 25	96.80000 +0.40	97.70	95.60	96.30	6,834
11 Sep 25	96.40000 +0.40	97.30	95.20	95.30	15,219
10 Sep 25	96.00000 +3.10	97.50	93.60	93.60	19,904
09 Sep 25	92.90000 +1.40	93.20	90.80	90.80	16,265
08 Sep 25	91.50000 +2.90	91.80	89.10	89.10	12,551
05 Sep 25	88.60000 +0.90	89.40	88.00	88.10	12,298
04 Sep 25	87.70000 +0.90	87.90	86.00	87.00	9,199
03 Sep 25	86.80000 +1.60	87.50	85.00	86.00	13,527
02 Sep 25	85.20000 -2.40	87.50	84.30	87.50	14,495
01 Sep 25	87.60000 +0.60	88.10	85.90	87.50	4,630
29 Aug 25	87.00000 +2.00	92.60	86.80	88.50	26,054
28 Aug 25	85.00000 +2.30	85.20	83.50	83.50	7,750
27 Aug 25	82.70000 +0.00	83.50	81.60	83.50	5,329
26 Aug 25	82.70000 -1.60	85.00	82.70	85.00	8,236
25 Aug 25	84.30000 -0.80	85.30	83.30	85.30	5,134
22 Aug 25	85.10000 +1.60	85.30	82.70	83.90	7,640
21 Aug 25	83.50000 +0.50	84.00	82.40	83.00	7,357
20 Aug 25	83.00000 +1.60	84.90	79.00	81.00	20,030
19 Aug 25	81.40000 -1.00	82.40	79.60	82.40	19,441
18 Aug 25	82.40000 +0.70	85.00	81.00	83.20	10,956
15 Aug 25	81.70000 +8.20	86.80	81.70	85.20	17,676
14 Aug 25	73.50000 +0.00	73.50	73.50	73.50	31,728
13 Aug 25	73.50000 +0.20	74.00	71.80	72.80	11,452
12 Aug 25	73.30000 -4.30	77.90	72.50	77.90	11,491
11 Aug 25	77.60000 -1.50	79.90	77.60	79.90	4,329
08 Aug 25	79.10000 +0.30	79.70	78.40	79.10	2,869
07 Aug 25	78.80000 +0.80	80.00	77.60	77.60	3,619
06 Aug 25	78.00000 -2.30	81.20	78.00	80.80	5,244
05 Aug 25	80.30000 +3.20	80.30	77.60	77.60	7,878
04 Aug 25	77.10000 +0.10	78.20	76.00	76.50	4,829
01 Aug 25	77.00000 -4.10	81.10	77.00	81.10	7,967
31 Jul 25	81.10000 -1.20	82.90	80.30	82.00	12,030
30 Jul 25	82.30000 -0.90	84.00	82.00	83.60	5,505
29 Jul 25	83.20000 -2.70	86.90	83.20	86.40	11,720
28 Jul 25	85.90000 -1.20	88.40	85.70	87.00	9,338
25 Jul 25	87.10000 -0.90	89.30	86.40	89.30	5,644
24 Jul 25	88.00000 +0.10	89.20	87.10	87.50	7,660
23 Jul 25	87.90000 +0.00	87.90	87.90	87.90	6,678
22 Jul 25	87.90000 -3.10	89.00	86.50	89.00	7,746
21 Jul 25	91.00000 +0.00	91.00	91.00	91.00	7,244
18 Jul 25	91.00000 +0.60	92.40	89.80	90.60	11,051
17 Jul 25	90.40000 +2.60	92.10	89.00	89.80	11,932
16 Jul 25	87.80000 +0.00	87.80	87.80	87.80	7,582
15 Jul 25	87.80000 +2.80	88.70	84.90	84.90	6,840
14 Jul 25	85.00000 -1.30	86.10	83.80	85.10	17,443
11 Jul 25	86.30000 -0.20	87.10	85.40	86.90	7,426
10 Jul 25	86.50000 +0.20	88.70	86.40	86.50	9,188
09 Jul 25	86.30000 +2.30	86.40	82.90	84.00	13,285
08 Jul 25	84.00000 +1.20	84.90	82.50	83.00	6,772
07 Jul 25	82.80000 -1.20	84.90	82.00	84.90	8,231
04 Jul 25	84.00000 -6.00	89.40	84.00	89.40	14,934
03 Jul 25	90.00000 -0.10	90.70	87.80	88.90	16,767
02 Jul 25	90.10000 +2.30	90.10	88.60	89.60	2,660
01 Jul 25	87.80000 +0.00	87.80	87.80	87.80	3,313
30 Jun 25	87.80000 +0.00	87.80	87.80	87.80	5,343
27 Jun 25	87.80000 +1.50	89.20	86.00	86.00	3,992
26 Jun 25	86.30000 +0.80	86.50	84.30	84.30	4,585
25 Jun 25	85.50000 -0.70	86.50	85.00	86.00	7,035
24 Jun 25	86.20000 +3.30	86.50	83.50	83.70	7,474
23 Jun 25	82.90000 -0.40	83.40	80.60	82.80	10,261
20 Jun 25	83.30000 -2.80	86.50	82.90	86.00	30,639
19 Jun 25	86.10000 -0.90	87.20	86.00	86.70	5,004
18 Jun 25	87.00000 +0.00	87.80	86.50	87.50	2,336
17 Jun 25	87.00000 -0.30	87.60	86.10	87.00	7,112
16 Jun 25	87.30000 -0.20	88.60	87.00	87.00	6,107
13 Jun 25	87.50000 -1.50	88.10	86.30	88.10	6,261
12 Jun 25	89.00000 -0.60	90.50	87.20	90.20	7,636
11 Jun 25	89.60000 -0.20	90.80	89.50	89.80	2,120
10 Jun 25	89.80000 +0.80	90.70	89.20	90.70	2,353
09 Jun 25	89.00000 +0.00	89.00	89.00	89.00	3,854
06 Jun 25	89.00000 -2.50	92.40	89.00	92.00	6,880
05 Jun 25	91.50000 +0.00	91.50	91.50	91.50	5,955
04 Jun 25	91.50000 +2.90	92.20	88.00	88.70	9,671
03 Jun 25	88.60000 +1.00	89.50	88.10	88.20	7,254
02 Jun 25	87.60000 -0.30	89.00	87.60	88.40	8,361
30 May 25	87.90000 +0.60	88.90	87.00	87.10	8,241
29 May 25	87.30000 -1.70	91.00	86.60	90.00	6,510
28 May 25	89.00000 +1.00	90.40	88.10	88.30	11,294
27 May 25	88.00000 -0.60	89.50	87.80	89.20	5,714
26 May 25	88.60000 -0.40	90.80	88.60	89.50	5,448
23 May 25	89.00000 -0.60	90.60	87.50	90.60	9,496
22 May 25	89.60000 -0.90	90.20	88.70	90.00	8,664
21 May 25	90.50000 -3.70	94.30	90.50	94.30	6,486
20 May 25	94.20000 +1.30	94.70	92.60	92.60	5,602
19 May 25	92.90000 -1.30	94.80	92.90	94.70	14,413
16 May 25	94.20000 +1.20	95.60	93.50	94.00	12,301
15 May 25	93.00000 -2.00	95.80	92.30	95.80	6,512
14 May 25	95.00000 -1.90	97.10	92.50	97.00	14,846
13 May 25	96.90000 -10.90	107.00	96.90	105.00	11,382
12 May 25	107.80000 +4.20	107.80	102.20	105.20	9,707
09 May 25	103.60000 +3.40	104.60	101.20	101.20	9,481
08 May 25	100.20000 +0.40	101.60	99.30	101.60	8,094
07 May 25	99.80000 -1.00	102.80	99.80	102.00	7,538
06 May 25	100.80000 -1.40	103.80	97.60	103.80	9,142
05 May 25	102.20000 -1.40	103.80	101.40	102.60	5,203
02 May 25	103.60000 +5.80	103.60	98.90	98.90	4,798
30 Apr 25	97.80000 -1.10	100.60	97.00	98.00	10,492
29 Apr 25	98.90000 +0.40	99.90	97.20	97.60	5,341
28 Apr 25	98.50000 +0.00	99.70	97.90	98.80	4,523
25 Apr 25	98.50000 -1.50	101.00	98.20	99.60	3,498
24 Apr 25	100.00000 +0.30	101.60	97.00	98.60	4,162
23 Apr 25	99.70000 +3.10	103.20	98.00	98.00	10,233
22 Apr 25	96.60000 +1.50	97.50	94.80	95.90	4,639
17 Apr 25	95.10000 +1.40	95.80	92.80	94.90	3,208
16 Apr 25	93.70000 -1.80	94.90	92.30	94.60	4,733
15 Apr 25	95.50000 +1.00	96.20	94.10	94.20	4,033
14 Apr 25	94.50000 +5.60	94.50	90.00	90.00	2,301
11 Apr 25	88.90000 -1.80	93.80	87.30	93.80	5,313
10 Apr 25	90.70000 +3.50	100.00	89.00	98.10	7,599
09 Apr 25	87.20000 -4.30	89.60	85.80	89.50	10,865
08 Apr 25	91.50000 +4.60	92.90	88.20	88.40	6,161
07 Apr 25	86.90000 -5.10	89.80	78.00	81.40	12,503
04 Apr 25	92.00000 -3.60	95.60	87.90	93.80	20,943
03 Apr 25	95.60000 +0.60	95.60	89.60	90.70	13,733
02 Apr 25	95.00000 -1.40	96.00	93.50	95.10	6,571
01 Apr 25	96.40000 -0.70	98.50	94.20	98.50	7,619
31 Mar 25	97.10000 -4.90	100.60	97.00	100.40	12,534
28 Mar 25	102.00000 -1.60	103.80	100.80	102.20	14,173
27 Mar 25	103.60000 +7.00	105.20	96.00	98.00	18,944
26 Mar 25	96.60000 -2.70	99.50	96.10	99.50	4,316
25 Mar 25	99.30000 +1.20	99.80	97.20	99.00	4,689
24 Mar 25	98.10000 -0.70	100.00	97.00	100.00	4,432
21 Mar 25	98.80000 -1.20	100.60	97.00	100.60	6,937
20 Mar 25	100.00000 -3.20	104.20	99.00	102.20	8,627
19 Mar 25	103.20000 +0.40	110.00	99.30	100.40	35,519
18 Mar 25	102.80000 +11.80	102.80	90.90	92.00	41,004
17 Mar 25	91.00000 +4.10	92.00	87.00	87.00	6,143
14 Mar 25	86.90000 +4.60	87.20	82.90	82.90	6,643
13 Mar 25	82.30000 -2.30	85.30	82.00	85.30	6,597
12 Mar 25	84.60000 -0.80	86.50	83.60	86.50	3,549
11 Mar 25	85.40000 -2.60	89.40	84.10	88.00	5,281
10 Mar 25	88.00000 -1.20	90.20	86.30	88.90	6,302
07 Mar 25	89.20000 -2.10	92.30	86.70	91.50	12,453
06 Mar 25	91.30000 +3.50	92.20	88.50	88.50	9,735
05 Mar 25	87.80000 +6.20	88.60	82.70	82.70	9,183
04 Mar 25	81.60000 -3.50	85.20	80.80	85.20	10,112
03 Mar 25	85.10000 +1.50	87.20	84.00	84.60	7,166
28 Feb 25	83.60000 -1.80	85.60	83.40	85.60	11,143
27 Feb 25	85.40000 -1.20	87.00	83.70	87.00	10,144
26 Feb 25	86.60000 -1.00	88.90	86.60	87.60	5,594
25 Feb 25	87.60000 -1.70	89.80	87.20	89.70	3,802
24 Feb 25	89.30000 -1.40	92.50	88.40	91.00	7,481
21 Feb 25	90.70000 -0.70	93.20	89.60	92.40	14,422
20 Feb 25	91.40000 -1.00	93.60	90.20	92.30	3,232
19 Feb 25	92.40000 -1.00	95.00	91.90	93.70	5,724
18 Feb 25	93.40000 -3.00	96.70	93.40	96.00	2,047
17 Feb 25	96.40000 +4.00	96.40	93.40	93.80	6,116
14 Feb 25	92.40000 -1.40	94.70	92.40	93.80	4,286
13 Feb 25	93.80000 -0.60	95.80	93.70	94.30	3,093
12 Feb 25	94.40000 +0.20	96.90	93.60	94.00	4,945
11 Feb 25	94.20000 +0.00	95.40	92.60	95.40	5,490
10 Feb 25	94.20000 +0.40	97.40	93.20	93.20	8,321
07 Feb 25	93.80000 -2.00	97.80	93.80	95.50	6,110
06 Feb 25	95.80000 +0.10	98.10	94.20	95.50	5,791
05 Feb 25	95.70000 -0.80	97.60	95.00	97.60	5,538
04 Feb 25	96.50000 +0.90	97.60	94.10	94.20	5,029
03 Feb 25	95.60000 -0.10	96.80	91.90	93.40	10,129
31 Jan 25	95.70000 +1.00	96.30	93.50	95.30	5,557
30 Jan 25	94.70000 +1.20	95.40	93.50	93.50	4,143
29 Jan 25	93.50000 -0.40	98.80	93.50	94.80	14,105
28 Jan 25	93.90000 +1.70	94.40	92.10	92.50	4,736
27 Jan 25	92.20000 -2.00	94.20	91.40	91.40	11,380
24 Jan 25	94.20000 +2.80	94.80	91.80	91.80	10,843
23 Jan 25	91.40000 +0.40	92.60	89.50	91.80	9,987
22 Jan 25	91.00000 +2.80	91.80	87.80	88.20	8,730
21 Jan 25	88.20000 -0.50	90.00	87.00	88.30	6,975
20 Jan 25	88.70000 -3.30	93.20	88.40	92.40	13,687
17 Jan 25	92.00000 +2.20	93.20	90.40	90.70	16,946
16 Jan 25	89.80000 +6.90	91.20	85.50	85.60	22,336
15 Jan 25	82.90000 +3.40	83.60	78.70	78.70	6,807
14 Jan 25	79.50000 -2.50	82.30	78.60	81.40	10,877
13 Jan 25	82.00000 -0.70	83.10	81.40	82.60	7,499
10 Jan 25	82.70000 -1.30	84.20	82.60	83.60	7,088
09 Jan 25	84.00000 -0.90	85.60	84.00	85.60	3,402
08 Jan 25	84.90000 -3.90	88.70	84.90	88.70	11,045
07 Jan 25	88.80000 -1.30	90.90	88.20	90.90	10,174
06 Jan 25	90.10000 +0.50	91.60	89.10	91.00	15,232
03 Jan 25	89.60000 +0.70	93.20	89.00	89.00	14,021
02 Jan 25	88.90000 +0.90	89.10	87.10	87.90	10,537
30 Dec 24	88.00000 +0.50	88.20	86.70	87.00	4,725
27 Dec 24	87.50000 +1.00	89.00	85.70	85.70	8,105
23 Dec 24	86.50000 +1.80	86.80	83.60	84.10	9,598
20 Dec 24	84.70000 -1.60	86.10	82.80	86.10	16,457
19 Dec 24	86.30000 -0.60	86.90	84.70	86.40	12,150
18 Dec 24	86.90000 +0.00	88.40	86.00	86.60	13,251
17 Dec 24	86.90000 -5.00	91.70	86.90	91.00	13,993
16 Dec 24	91.90000 -2.10	94.50	89.90	94.50	10,264
13 Dec 24	94.00000 -0.90	95.70	93.80	94.10	6,389
12 Dec 24	94.90000 -0.30	97.40	94.90	96.10	9,721
11 Dec 24	95.20000 -0.10	95.90	94.30	95.30	5,556
10 Dec 24	95.30000 +2.30	96.30	91.90	92.10	10,405
09 Dec 24	93.00000 +0.40	94.50	92.60	93.50	6,495
06 Dec 24	92.60000 -0.20	93.50	91.30	93.00	4,839
05 Dec 24	92.80000 +1.60	93.80	90.50	90.80	9,313
04 Dec 24	91.20000 +4.30	91.90	87.40	87.80	12,453
03 Dec 24	86.90000 +0.40	88.50	86.30	87.80	6,262
02 Dec 24	86.50000 -0.20	88.40	86.00	87.60	12,518
29 Nov 24	86.70000 -0.50	88.60	86.60	87.50	6,290
28 Nov 24	87.20000 +0.10	88.70	86.10	86.10	7,752
27 Nov 24	87.10000 -1.70	89.60	87.10	89.60	7,069
26 Nov 24	88.80000 -0.20	90.20	87.60	88.20	7,532
25 Nov 24	89.00000 +1.00	90.00	87.50	89.40	22,978
22 Nov 24	88.00000 -2.70	91.60	87.10	90.50	18,896
21 Nov 24	90.70000 +3.30	90.70	86.90	87.10	10,275
20 Nov 24	87.40000 -2.30	90.60	87.20	88.80	10,000
19 Nov 24	89.70000 -0.30	90.20	86.70	89.30	16,506
18 Nov 24	90.00000 +3.80	90.70	86.10	86.10	21,430
15 Nov 24	86.20000 +5.30	86.50	79.00	79.50	40,192
14 Nov 24	80.90000 +14.10	81.80	69.90	69.90	47,879
13 Nov 24	66.80000 -2.00	69.90	66.80	69.90	8,208
12 Nov 24	68.80000 -1.50	70.40	68.60	70.20	10,822
11 Nov 24	70.30000 +0.10	72.80	70.10	71.30	8,340
08 Nov 24	70.20000 +2.80	70.20	67.00	67.10	8,883
07 Nov 24	67.40000 +4.80	67.90	62.50	62.80	19,101
06 Nov 24	62.60000 -2.40	66.00	62.20	64.50	13,566
05 Nov 24	65.00000 +0.00	65.80	63.70	65.00	30,804
04 Nov 24	65.00000 -0.90	67.60	65.00	65.80	8,477
01 Nov 24	65.90000 -1.20	68.30	65.70	67.80	8,884
31 Oct 24	67.10000 -2.30	68.60	66.10	67.90	7,072
30 Oct 24	69.40000 -3.40	72.00	69.10	71.20	10,499
29 Oct 24	72.80000 -0.70	73.30	71.90	73.20	6,420
28 Oct 24	73.50000 +0.30	75.20	72.60	72.60	6,608
25 Oct 24	73.20000 +0.20	74.80	72.20	72.30	9,855
24 Oct 24	73.00000 -2.30	76.40	72.20	75.80	12,702
23 Oct 24	75.30000 -2.30	78.30	74.50	76.90	10,575
22 Oct 24	77.60000 +0.80	78.20	76.20	77.00	5,143
21 Oct 24	76.80000 -3.30	80.70	76.60	80.50	11,601
18 Oct 24	80.10000 +0.60	83.00	80.10	80.20	14,898
17 Oct 24	79.50000 +0.60	81.90	78.90	79.00	13,511
16 Oct 24	78.90000 +1.50	79.30	76.50	77.40	5,311
15 Oct 24	77.40000 -0.70	79.00	76.40	79.00	7,704
14 Oct 24	78.10000 +2.20	79.50	77.00	77.40	13,467
11 Oct 24	75.90000 +3.20	77.20	73.00	73.30	16,222
10 Oct 24	72.70000 +0.20	73.90	72.30	72.90	3,801
09 Oct 24	72.50000 +1.60	72.70	70.70	70.90	10,151
08 Oct 24	70.90000 -0.10	71.20	69.90	70.10	4,150
07 Oct 24	71.00000 -3.00	74.00	70.70	74.00	7,151
04 Oct 24	74.00000 +2.20	74.00	71.70	72.20	8,636
03 Oct 24	71.80000 +1.60	73.10	69.60	70.50	6,654
02 Oct 24	70.20000 -2.20	72.70	70.20	71.90	6,403
01 Oct 24	72.40000 +4.30	74.20	68.00	68.50	30,450
30 Sep 24	68.10000 -0.90	69.40	67.10	69.40	6,306
27 Sep 24	69.00000 +1.00	69.90	68.60	68.60	7,381
26 Sep 24	68.00000 +3.90	68.80	65.10	65.10	12,488
25 Sep 24	64.10000 +0.60	65.00	62.60	63.20	6,556
24 Sep 24	63.50000 +2.00	63.80	62.40	62.40	5,868
23 Sep 24	61.50000 +1.00	62.30	60.60	60.90	5,100
20 Sep 24	60.50000 -1.60	62.10	60.10	61.80	10,073
19 Sep 24	62.10000 +2.60	63.00	60.20	60.20	8,202
18 Sep 24	59.50000 +0.80	59.80	57.70	59.20	7,317
17 Sep 24	58.70000 +1.00	59.20	57.70	57.70	5,287
16 Sep 24	57.70000 -2.60	61.30	57.40	61.30	9,749
13 Sep 24	60.30000 +3.40	61.60	57.50	57.50	12,201
12 Sep 24	56.90000 +0.10	58.30	56.40	56.50	8,265
11 Sep 24	56.80000 +0.10	58.80	56.60	57.10	9,289
10 Sep 24	56.70000 +1.20	57.90	55.50	55.50	12,186
09 Sep 24	55.50000 +0.00	56.60	55.20	56.00	8,707
06 Sep 24	55.50000 -1.20	56.80	55.30	56.80	10,285
05 Sep 24	56.70000 -2.00	58.70	56.70	58.30	11,078
04 Sep 24	58.70000 -2.50	60.50	58.40	60.20	17,036
03 Sep 24	61.20000 -2.60	63.60	60.50	62.90	20,585
02 Sep 24	63.80000 -2.30	66.00	63.40	66.00	12,799
30 Aug 24	66.10000 +0.60	66.90	64.80	64.80	18,892
29 Aug 24	65.50000 +0.00	65.90	65.00	65.60	16,032
28 Aug 24	65.50000 -2.10	68.40	65.10	68.30	6,396
27 Aug 24	67.60000 -1.40	68.80	66.80	68.70	14,013
26 Aug 24	69.00000 -1.40	70.90	68.70	70.90	9,157
23 Aug 24	70.40000 -0.70	71.50	70.40	71.00	5,705
22 Aug 24	71.10000 -1.20	72.50	71.00	72.30	5,800
21 Aug 24	72.30000 +0.40	72.90	71.00	71.80	8,900
20 Aug 24	71.90000 -0.60	72.90	71.60	72.90	12,383
19 Aug 24	72.50000 +1.10	73.30	70.70	71.50	10,624
16 Aug 24	71.40000 +0.70	73.00	70.50	71.80	22,019
15 Aug 24	70.70000 +0.50	73.00	69.80	72.00	31,678
14 Aug 24	70.20000 +1.00	73.10	69.20	69.20	12,322
13 Aug 24	69.20000 -0.70	70.60	67.00	70.10	13,574
12 Aug 24	69.90000 -0.30	70.90	69.40	70.30	6,310
09 Aug 24	70.20000 +0.10	71.00	68.40	69.00	11,972
08 Aug 24	70.10000 -1.90	72.00	69.80	71.60	16,553
07 Aug 24	72.00000 -2.00	74.00	67.80	73.80	35,415
06 Aug 24	74.00000 -4.20	80.00	74.00	78.10	18,822
05 Aug 24	78.20000 -10.80	87.70	72.00	87.00	31,902
02 Aug 24	89.00000 -2.60	90.80	88.70	90.10	8,413
01 Aug 24	91.60000 +0.10	92.30	91.10	92.10	3,950
31 Jul 24	91.50000 -1.10	92.50	91.10	92.00	5,000
30 Jul 24	92.60000 +2.30	92.70	89.70	89.70	3,764
29 Jul 24	90.30000 +0.10	91.00	89.60	90.30	3,347
26 Jul 24	90.20000 +1.30	90.20	87.80	88.10	2,961
25 Jul 24	88.90000 +0.80	89.00	86.90	88.00	2,958
24 Jul 24	88.10000 -1.50	89.80	88.10	89.80	1,767
23 Jul 24	89.60000 -0.40	91.40	88.50	90.20	5,835
22 Jul 24	90.00000 +0.90	91.00	88.20	88.70	3,225
19 Jul 24	89.10000 -0.40	90.00	88.90	89.50	2,876
18 Jul 24	89.50000 +1.00	90.80	87.70	87.80	2,398
17 Jul 24	88.50000 -2.50	92.00	88.50	92.00	5,983
16 Jul 24	91.00000 +0.20	91.20	89.10	91.00	6,758
15 Jul 24	90.80000 -0.80	91.50	89.80	90.90	4,873
12 Jul 24	91.60000 +1.30	91.60	89.40	90.50	4,308
11 Jul 24	90.30000 +3.30	90.40	86.40	86.40	5,035
10 Jul 24	87.00000 +0.00	87.80	86.60	86.80	3,661
09 Jul 24	87.00000 -0.30	88.20	86.40	87.70	6,507
08 Jul 24	87.30000 +0.70	89.30	86.40	86.40	7,320
05 Jul 24	86.60000 +1.30	86.90	85.00	85.20	8,078
04 Jul 24	85.30000 +2.60	87.00	82.90	83.20	9,017
03 Jul 24	82.70000 +0.20	83.20	80.90	83.00	9,204
02 Jul 24	82.50000 +0.00	83.10	81.60	82.20	9,064
01 Jul 24	82.50000 -1.30	86.00	82.20	84.40	6,417
28 Jun 24	83.80000 -2.40	86.80	82.80	86.30	13,431
27 Jun 24	86.20000 -2.40	88.90	86.00	88.60	6,575
26 Jun 24	88.60000 -3.40	91.50	88.40	91.50	8,266
25 Jun 24	92.00000 +0.00	92.40	91.00	91.70	4,127
24 Jun 24	92.00000 +1.80	92.20	90.10	91.00	4,637
21 Jun 24	90.20000 -2.00	92.90	90.20	92.90	7,008
20 Jun 24	92.20000 +1.90	93.00	90.80	90.90	5,812
19 Jun 24	90.30000 -5.10	94.80	88.50	94.80	13,838
18 Jun 24	95.40000 -1.00	100.60	95.40	100.20	14,279
17 Jun 24	96.40000 -0.40	96.60	94.80	96.00	7,901
14 Jun 24	96.80000 +1.80	97.80	94.40	96.60	8,729
13 Jun 24	95.00000 -3.90	98.50	94.60	98.20	15,295
12 Jun 24	98.90000 -0.40	100.00	97.50	99.00	9,224
11 Jun 24	99.30000 -1.10	101.40	99.00	101.00	4,845
10 Jun 24	100.40000 -1.00	102.40	99.30	102.40	3,000
07 Jun 24	101.40000 +2.30	102.80	99.00	99.90	4,826
06 Jun 24	99.10000 -2.10	101.40	98.80	101.00	8,644
05 Jun 24	101.20000 +1.00	102.40	99.10	100.40	11,756
04 Jun 24	100.20000 +2.80	101.80	97.40	97.40	9,223
03 Jun 24	97.40000 -1.00	98.70	96.70	98.20	2,469
31 May 24	98.40000 -0.10	98.50	95.40	97.80	7,388
30 May 24	98.50000 +2.40	98.50	95.60	96.60	3,422
29 May 24	96.10000 -1.10	97.60	96.10	97.20	3,288
28 May 24	97.20000 -1.80	100.00	96.30	100.00	7,364
27 May 24	99.00000 +1.50	99.00	97.40	98.50	5,243
24 May 24	97.50000 +1.20	98.00	95.30	96.30	4,382
23 May 24	96.30000 -0.80	98.20	96.30	96.80	6,819
22 May 24	97.10000 +1.10	98.10	95.10	95.90	6,026
21 May 24	96.00000 +1.50	96.00	93.00	95.00	8,450
20 May 24	94.50000 +0.80	95.30	93.00	93.50	6,419
17 May 24	93.70000 -3.50	98.10	92.80	98.10	19,736
16 May 24	97.20000 -2.80	100.00	96.50	99.90	14,774
15 May 24	100.00000 -2.40	102.80	99.50	102.20	11,456
14 May 24	102.40000 -1.40	104.00	101.80	104.00	4,560
13 May 24	103.80000 -2.60	105.20	101.00	104.20	14,051
10 May 24	106.40000 +0.60	107.00	104.60	106.20	8,171
09 May 24	105.80000 -0.80	107.60	105.80	107.40	2,577
08 May 24	106.60000 -3.40	109.60	106.60	109.60	3,265
07 May 24	110.00000 +2.60	110.60	107.60	107.60	4,140
06 May 24	107.40000 -4.20	111.00	107.40	111.00	3,483
03 May 24	111.60000 +3.80	115.80	106.80	108.00	15,546
02 May 24	107.80000 -1.60	110.80	107.20	109.60	3,664
30 Apr 24	109.40000 +1.20	109.40	107.60	107.60	3,632
29 Apr 24	108.20000 +1.40	108.20	106.60	108.00	3,000
26 Apr 24	106.80000 +2.60	107.20	105.00	105.00	4,033
25 Apr 24	104.20000 -2.20	106.40	103.40	106.40	3,371
24 Apr 24	106.40000 -0.80	108.20	106.00	108.20	2,829
23 Apr 24	107.20000 +2.60	107.80	105.40	105.80	2,699
22 Apr 24	104.60000 +2.20	106.60	103.00	103.00	6,033
19 Apr 24	102.40000 -1.80	103.60	101.60	103.00	5,002
18 Apr 24	104.20000 -0.20	105.20	100.40	104.00	5,994
17 Apr 24	104.40000 -0.80	106.20	103.60	104.20	2,882
16 Apr 24	105.20000 -2.00	106.20	103.60	106.00	8,600
15 Apr 24	107.20000 -1.40	108.80	106.40	108.20	4,459
12 Apr 24	108.60000 -3.40	114.00	108.60	113.40	5,400
11 Apr 24	112.00000 -0.20	113.40	110.00	113.00	5,393
10 Apr 24	112.20000 +1.40	113.40	110.40	110.40	6,046
09 Apr 24	110.80000 -1.20	111.80	110.00	111.20	3,741
08 Apr 24	112.00000 +1.40	112.20	110.00	110.00	4,084
05 Apr 24	110.60000 -1.20	112.00	108.80	110.00	5,010
04 Apr 24	111.80000 +2.60	112.20	108.20	109.00	4,309
03 Apr 24	109.20000 +3.00	110.20	106.00	106.80	6,682
02 Apr 24	106.20000 -3.00	109.40	106.00	109.00	7,809
28 Mar 24	109.20000 -4.00	113.00	108.20	112.60	11,503
27 Mar 24	113.20000 +5.80	113.60	106.40	107.20	16,484
26 Mar 24	107.40000 +0.60	110.00	105.80	107.40	19,271
25 Mar 24	106.80000 -2.00	110.00	106.20	109.00	7,247
22 Mar 24	108.80000 +1.20	109.80	106.00	106.60	11,247
21 Mar 24	107.60000 -6.40	115.20	101.00	114.40	30,742
20 Mar 24	114.00000 -2.20	116.40	113.40	116.40	8,287
19 Mar 24	116.20000 +0.00	117.40	114.00	115.20	4,207
18 Mar 24	116.20000 -2.80	119.00	116.20	119.00	3,555
15 Mar 24	119.00000 +0.40	119.40	117.40	119.00	9,947
14 Mar 24	118.60000 +0.60	119.00	117.00	117.20	7,570
13 Mar 24	118.00000 +2.40	118.20	114.20	115.00	8,146
12 Mar 24	115.60000 -1.40	117.00	114.00	117.00	7,057
11 Mar 24	117.00000 -1.80	119.80	116.60	119.80	5,595
08 Mar 24	118.80000 -1.20	121.00	118.40	120.80	3,947
07 Mar 24	120.00000 +2.80	120.20	115.00	117.00	6,611
06 Mar 24	117.20000 +1.60	118.00	114.60	114.80	5,310
05 Mar 24	115.60000 +0.60	116.40	113.80	114.40	7,904
04 Mar 24	115.00000 -1.00	116.00	113.80	116.00	8,197
01 Mar 24	116.00000 +1.40	116.00	114.00	115.00	8,973
29 Feb 24	114.60000 +1.00	116.00	113.40	114.00	17,012
28 Feb 24	113.60000 -0.60	118.60	112.60	118.40	31,332
27 Feb 24	114.20000 +5.20	116.60	109.00	109.20	28,640
26 Feb 24	109.00000 +9.80	110.60	100.40	100.40	18,779
23 Feb 24	99.20000 +4.10	99.40	94.20	95.00	8,487
22 Feb 24	95.10000 +1.90	96.00	93.70	94.10	4,547
21 Feb 24	93.20000 -3.30	98.00	92.20	97.30	8,092
20 Feb 24	96.50000 -3.10	103.20	96.50	99.00	8,874
19 Feb 24	99.60000 +2.00	100.20	96.40	97.80	10,436
16 Feb 24	97.60000 +1.40	98.30	95.60	95.80	4,928
15 Feb 24	96.20000 +0.90	98.20	95.40	95.40	3,864
14 Feb 24	95.30000 +1.80	96.00	93.00	93.00	4,755
13 Feb 24	93.50000 -2.80	97.20	92.10	97.20	8,713
12 Feb 24	96.30000 +2.80	96.50	93.20	93.20	8,005
09 Feb 24	93.50000 +0.90	94.90	92.60	92.60	9,266
08 Feb 24	92.60000 +0.90	93.20	91.10	92.00	7,695
07 Feb 24	91.70000 -1.20	93.50	91.40	93.30	8,800
06 Feb 24	92.90000 -3.50	96.70	92.10	96.70	8,662
05 Feb 24	96.40000 -2.70	99.90	95.20	99.80	8,122
02 Feb 24	99.10000 +1.90	101.60	97.60	97.70	8,216
01 Feb 24	97.20000 +4.10	99.20	92.00	92.20	15,567
31 Jan 24	93.10000 -2.90	96.90	93.00	96.90	5,672
30 Jan 24	96.00000 +2.60	96.80	93.30	93.90	12,378
29 Jan 24	93.40000 -3.50	96.60	92.30	96.30	9,420
26 Jan 24	96.90000 +0.00	97.90	96.00	96.10	4,780
25 Jan 24	96.90000 -0.10	97.30	95.20	97.00	5,059
24 Jan 24	97.00000 -2.40	100.20	96.40	99.80	9,163
23 Jan 24	99.40000 +1.20	100.00	97.70	99.40	5,638
22 Jan 24	98.20000 -0.10	100.60	98.00	99.80	3,025
19 Jan 24	98.30000 +0.60	99.30	97.00	98.50	3,595
18 Jan 24	97.70000 +1.10	98.50	96.00	96.00	5,476
17 Jan 24	96.60000 -0.70	97.10	95.00	97.00	5,383
16 Jan 24	97.30000 -1.80	99.70	97.10	99.00	1,876
15 Jan 24	99.10000 -3.50	102.40	97.30	101.80	5,092
12 Jan 24	102.60000 +4.40	102.60	98.70	99.80	11,873
11 Jan 24	98.20000 -3.60	103.20	97.80	102.60	14,234
10 Jan 24	101.80000 -2.40	104.20	101.00	104.20	6,565
09 Jan 24	104.20000 +0.40	105.60	103.20	104.60	3,496
08 Jan 24	103.80000 -1.20	106.00	102.00	106.00	2,274
05 Jan 24	105.00000 -0.80	106.20	101.40	106.20	4,032
04 Jan 24	105.80000 +1.60	106.80	104.60	105.40	3,746
03 Jan 24	104.20000 -3.80	109.00	104.00	109.00	6,791
02 Jan 24	108.00000 +0.60	110.00	107.40	108.00	4,124
29 Dec 23	107.40000 +0.80	107.80	105.80	105.80	3,693
28 Dec 23	106.60000 +0.20	108.40	106.00	107.00	4,172
27 Dec 23	106.40000 +1.60	107.40	104.20	105.60	5,806
22 Dec 23	104.80000 +2.80	105.00	101.60	101.60	4,593
21 Dec 23	102.00000 -1.00	103.00	100.60	100.80	3,293
20 Dec 23	103.00000 +3.00	103.80	99.20	99.20	7,493
19 Dec 23	100.00000 +4.40	101.00	95.10	95.10	8,096
18 Dec 23	95.60000 +1.40	96.20	93.60	95.40	8,817
15 Dec 23	94.20000 -0.10	95.60	93.50	94.80	13,563
14 Dec 23	94.30000 +3.30	94.30	91.10	91.10	28,062
13 Dec 23	91.00000 -2.00	93.10	90.00	92.50	6,865
12 Dec 23	93.00000 -2.20	96.20	92.90	96.20	8,856
11 Dec 23	95.20000 -2.10	97.80	95.10	97.00	3,581
08 Dec 23	97.30000 -1.30	98.60	96.30	98.10	5,437
07 Dec 23	98.60000 -1.80	100.20	98.00	100.20	2,111
06 Dec 23	100.40000 +1.50	101.20	98.20	98.20	9,892
05 Dec 23	98.90000 +2.20	101.00	93.60	96.50	15,940
04 Dec 23	96.70000 -2.50	99.00	95.60	99.00	8,636
01 Dec 23	99.20000 +1.40	100.20	98.30	98.30	4,654
30 Nov 23	97.80000 -5.60	103.20	97.40	103.20	8,454
29 Nov 23	103.40000 +4.70	104.40	99.00	99.10	6,899
28 Nov 23	98.70000 +0.90	98.80	97.00	98.70	1,841
27 Nov 23	97.80000 -1.60	99.90	97.50	99.90	2,414
24 Nov 23	99.40000 -0.80	101.00	99.00	100.60	3,192
23 Nov 23	100.20000 +0.80	102.00	99.50	100.00	3,948
22 Nov 23	99.40000 +2.50	100.60	97.70	97.80	6,832
21 Nov 23	96.90000 -2.40	100.40	96.80	100.40	2,223
20 Nov 23	99.30000 +0.40	99.90	97.50	99.90	3,346
17 Nov 23	98.90000 +0.40	103.00	98.00	98.00	8,180
16 Nov 23	98.50000 -0.80	100.40	95.30	100.40	11,342
15 Nov 23	99.30000 +1.50	104.00	98.80	103.00	10,629
14 Nov 23	97.80000 +3.60	99.80	93.70	94.60	7,555
13 Nov 23	94.20000 +0.30	95.80	93.40	95.80	7,450
10 Nov 23	93.90000 -2.60	96.90	93.70	96.90	3,481
09 Nov 23	96.50000 +4.30	98.00	92.30	92.90	9,173
08 Nov 23	92.20000 +0.00	92.70	91.10	92.10	3,545
07 Nov 23	92.20000 +1.40	92.80	90.80	91.50	8,267
06 Nov 23	90.80000 -1.50	93.40	90.00	92.70	4,493
03 Nov 23	92.30000 -0.40	96.40	91.30	93.80	6,280
02 Nov 23	92.70000 +5.40	93.20	83.00	88.00	24,373
01 Nov 23	87.30000 -1.80	90.40	86.50	90.40	4,088
31 Oct 23	89.10000 +0.70	90.00	88.70	89.10	3,708
30 Oct 23	88.40000 +2.10	89.70	86.50	87.00	6,356
27 Oct 23	86.30000 +3.10	86.90	83.00	83.40	7,904
26 Oct 23	83.20000 -3.30	86.40	82.70	84.80	7,007
25 Oct 23	86.50000 -2.60	88.60	84.30	88.40	12,408
24 Oct 23	89.10000 +1.10	89.10	87.00	87.20	10,685
23 Oct 23	88.00000 -0.50	89.60	87.30	89.10	10,787
20 Oct 23	88.50000 -1.80	90.70	87.70	89.80	5,816
19 Oct 23	90.30000 -1.70	92.20	88.20	92.00	6,397
18 Oct 23	92.00000 -0.70	93.00	91.60	93.00	2,637
17 Oct 23	92.70000 -0.70	94.10	92.00	93.00	3,361
16 Oct 23	93.40000 +1.10	94.10	91.40	93.00	7,328
13 Oct 23	92.30000 -2.70	95.60	91.90	95.00	10,340
12 Oct 23	95.00000 -1.90	97.00	94.60	96.30	8,955
11 Oct 23	96.90000 +4.10	97.50	92.00	92.00	5,834
10 Oct 23	92.80000 -2.20	98.00	92.50	95.30	16,236
09 Oct 23	95.00000 -2.80	99.40	94.50	97.00	5,225
06 Oct 23	97.80000 +0.70	99.00	96.10	96.50	10,760
05 Oct 23	97.10000 -3.10	102.20	97.10	100.00	5,954
04 Oct 23	100.20000 +0.00	100.20	97.80	99.60	5,197
03 Oct 23	100.20000 -0.20	102.40	100.00	100.40	5,029
02 Oct 23	100.40000 -2.20	103.40	99.10	103.00	2,484
29 Sep 23	102.60000 +1.40	105.00	102.00	102.20	3,703
28 Sep 23	101.20000 -1.40	102.80	100.00	102.80	3,162
27 Sep 23	102.60000 -1.00	104.60	102.20	103.00	3,990
26 Sep 23	103.60000 -2.00	105.60	103.00	105.00	3,847
25 Sep 23	105.60000 -2.40	108.00	105.20	107.80	2,316
22 Sep 23	108.00000 +1.80	109.40	106.00	106.20	2,785
21 Sep 23	106.20000 -4.00	109.60	106.20	109.20	3,587
20 Sep 23	110.20000 +0.20	111.20	110.00	110.60	1,197
19 Sep 23	110.00000 +0.80	110.60	108.00	108.80	2,142
18 Sep 23	109.20000 -4.20	114.60	109.20	113.40	2,606
15 Sep 23	113.40000 -0.40	116.40	112.60	115.40	11,868
14 Sep 23	113.80000 +1.00	114.40	112.60	114.00	1,275
13 Sep 23	112.80000 +1.40	113.00	112.00	112.00	2,203
12 Sep 23	111.40000 -1.40	114.00	110.80	114.00	1,546
11 Sep 23	112.80000 -0.20	114.00	112.20	113.80	1,480
08 Sep 23	113.00000 -0.60	113.80	112.40	113.20	1,423
07 Sep 23	113.60000 +0.00	114.80	112.00	113.00	4,348
06 Sep 23	113.60000 -0.40	114.80	113.20	114.00	3,650
05 Sep 23	114.00000 +0.40	114.00	113.20	113.60	872
04 Sep 23	113.60000 -0.60	115.20	113.60	115.20	1,345
01 Sep 23	114.20000 -1.40	116.00	113.80	115.80	3,822
31 Aug 23	115.60000 +1.80	117.40	113.60	113.60	2,990
30 Aug 23	113.80000 -1.00	116.20	113.20	114.40	1,592
29 Aug 23	114.80000 +2.40	115.60	112.00	112.60	3,189
28 Aug 23	112.40000 +2.40	112.40	110.60	110.60	2,132
25 Aug 23	110.00000 -1.80	111.80	109.00	111.80	4,355
24 Aug 23	111.80000 +1.80	116.40	111.00	111.00	8,457
23 Aug 23	110.00000 +0.40	111.20	108.80	111.00	4,349
22 Aug 23	109.60000 +2.00	111.00	107.40	107.40	2,935
21 Aug 23	107.60000 +0.20	109.80	107.20	107.40	3,792
18 Aug 23	107.40000 +0.40	107.80	106.00	107.80	5,381
17 Aug 23	107.00000 -2.80	109.60	106.80	109.60	6,440
16 Aug 23	109.80000 +4.20	110.40	105.20	105.20	3,680
15 Aug 23	105.60000 -4.00	111.00	104.40	110.80	4,595
14 Aug 23	109.60000 +7.60	113.40	103.00	103.00	16,674
11 Aug 23	102.00000 -1.20	103.80	100.80	103.40	7,530
10 Aug 23	103.20000 -0.80	104.80	102.60	104.60	7,095
09 Aug 23	104.00000 -1.60	107.60	104.00	107.40	3,644
08 Aug 23	105.60000 -4.00	110.00	105.60	110.00	3,122
07 Aug 23	109.60000 +2.00	110.60	107.80	107.80	1,531
04 Aug 23	107.60000 +0.20	108.40	105.40	108.00	2,914
03 Aug 23	107.40000 -2.80	111.60	107.40	109.60	4,146
02 Aug 23	110.20000 +0.80	114.20	108.00	108.00	4,761
01 Aug 23	109.40000 +3.20	110.40	106.20	107.20	5,257
31 Jul 23	106.20000 +0.40	109.20	105.00	105.00	4,671
28 Jul 23	105.80000 -1.40	107.20	103.60	106.40	4,248
27 Jul 23	107.20000 +1.40	108.20	106.20	107.00	3,630
26 Jul 23	105.80000 -1.20	108.60	103.60	107.60	2,247
25 Jul 23	107.00000 +5.20	107.60	102.80	102.80	8,149
24 Jul 23	101.80000 -4.20	107.20	99.80	105.80	26,898
21 Jul 23	106.00000 -5.20	112.20	105.00	110.60	6,968
20 Jul 23	111.20000 -0.40	114.00	110.20	111.20	2,840
19 Jul 23	111.60000 -0.40	114.20	111.60	112.00	4,701
18 Jul 23	112.00000 -0.60	113.20	111.60	112.40	1,526
17 Jul 23	112.60000 -3.00	115.00	112.20	115.00	4,489
14 Jul 23	115.60000 +3.00	116.20	112.40	113.00	2,567
13 Jul 23	112.60000 -0.40	114.40	112.00	114.40	2,990
12 Jul 23	113.00000 -0.40	114.40	112.20	114.00	2,289
11 Jul 23	113.40000 -2.00	117.20	113.00	116.20	2,815
10 Jul 23	115.40000 +2.40	116.60	112.00	112.60	2,835
07 Jul 23	113.00000 +1.60	113.00	110.80	111.40	5,024
06 Jul 23	111.40000 -7.40	118.00	111.40	118.00	4,867
05 Jul 23	118.80000 -3.20	122.00	118.80	121.60	2,877
04 Jul 23	122.00000 +1.60	122.20	120.80	121.40	1,224
03 Jul 23	120.40000 -3.40	124.60	119.80	124.40	2,381
30 Jun 23	123.80000 +2.80	124.40	121.60	122.40	3,224
29 Jun 23	121.00000 +1.20	121.40	119.20	120.00	2,404
28 Jun 23	119.80000 +0.60	121.00	118.00	118.60	3,589
27 Jun 23	119.20000 -2.80	121.80	117.80	121.80	2,402
26 Jun 23	122.00000 +0.80	122.40	121.40	122.00	1,251
23 Jun 23	121.20000 -1.60	122.80	121.00	122.60	2,048
22 Jun 23	122.80000 +0.80	123.00	121.80	122.00	824
21 Jun 23	122.00000 -0.80	123.20	122.00	122.80	2,053
20 Jun 23	122.80000 -0.40	124.00	122.00	124.00	3,352
19 Jun 23	123.20000 -2.80	127.00	123.00	126.80	3,535
16 Jun 23	126.00000 +3.40	126.60	123.20	123.20	3,119
15 Jun 23	122.60000 -0.80	123.60	122.00	122.80	1,332
14 Jun 23	123.40000 +2.80	124.40	120.80	120.80	3,708
13 Jun 23	120.60000 +3.00	121.60	117.20	118.40	3,084
12 Jun 23	117.60000 +2.00	117.80	115.20	115.80	4,398
09 Jun 23	115.60000 -0.80	117.00	115.20	116.20	2,277
08 Jun 23	116.40000 +0.40	117.00	116.20	117.00	742
07 Jun 23	116.00000 +0.20	117.20	115.00	115.40	2,088
06 Jun 23	115.80000 -1.20	116.80	115.80	116.40	1,579
05 Jun 23	117.00000 -1.60	119.00	116.40	119.00	4,001
02 Jun 23	118.60000 +3.60	120.80	116.00	116.00	4,826
01 Jun 23	115.00000 +1.40	115.00	112.40	114.00	3,633
31 May 23	113.60000 -4.20	117.20	112.60	116.80	5,293
30 May 23	117.80000 -0.40	119.80	117.60	119.00	5,256
29 May 23	118.20000 -2.00	123.00	118.20	121.20	2,136
26 May 23	120.20000 -0.60	121.60	118.80	120.00	3,745
25 May 23	120.80000 +3.20	121.60	117.80	119.00	4,675
24 May 23	117.60000 -5.80	122.20	117.00	122.20	3,927
23 May 23	123.40000 -1.20	127.40	123.40	123.40	4,633
22 May 23	124.60000 -0.20	125.80	122.80	124.40	4,146
19 May 23	124.80000 +3.20	128.60	121.40	121.40	6,668
18 May 23	121.60000 -1.00	123.80	120.80	123.40	1,981
17 May 23	122.60000 -4.00	127.40	121.20	126.60	4,667
16 May 23	126.60000 -1.40	128.00	126.00	128.00	1,965
15 May 23	128.00000 -1.00	128.80	126.20	128.80	3,222
12 May 23	129.00000 +0.40	129.80	128.00	129.80	2,097
11 May 23	128.60001 +0.00	132.20	128.00	130.00	3,301
10 May 23	128.60001 +1.20	129.60	125.60	127.20	6,343
09 May 23	127.40000 -0.20	129.80	126.20	128.40	7,234
08 May 23	127.60000 -9.40	129.80	122.20	129.80	13,912
05 May 23	137.00000 +3.80	137.20	134.60	135.40	2,225
04 May 23	133.20000 +1.00	133.40	130.80	131.00	1,342
03 May 23	132.20000 -0.60	133.60	131.80	131.80	890
02 May 23	132.80000 -2.80	136.60	132.80	136.60	1,653
28 Apr 23	135.60001 +5.40	136.40	128.20	130.00	7,060
27 Apr 23	130.20000 +0.20	130.80	129.00	129.00	2,138
26 Apr 23	130.00000 -0.80	130.80	127.80	129.80	4,580
25 Apr 23	130.80000 -1.60	132.00	129.80	132.00	7,165
24 Apr 23	132.39999 -1.00	134.60	132.20	134.40	4,432
21 Apr 23	133.39999 -2.80	135.40	132.80	135.20	5,891
20 Apr 23	136.20000 -1.80	140.00	135.20	138.00	3,944
19 Apr 23	138.00000 -5.00	142.20	137.40	142.20	3,462
18 Apr 23	143.00000 -1.40	146.40	142.80	145.20	2,869
17 Apr 23	144.39999 -0.60	146.20	144.00	145.00	1,756
14 Apr 23	145.00000 +4.00	145.00	141.40	141.40	3,729
13 Apr 23	141.00000 +3.00	141.60	138.00	138.00	3,654
12 Apr 23	138.00000 -1.40	141.40	137.60	139.60	3,198
11 Apr 23	139.39999 -0.20	141.60	138.20	140.60	2,994
06 Apr 23	139.60001 -3.40	143.20	137.40	143.20	8,460
05 Apr 23	143.00000 -3.80	147.80	141.80	147.80	3,710
04 Apr 23	146.80000 -4.00	150.40	146.80	150.40	1,499
03 Apr 23	150.80000 +3.80	150.80	147.40	147.40	12,363
31 Mar 23	147.00000 -3.20	151.00	146.40	150.80	3,603
30 Mar 23	150.20000 -0.60	151.80	148.80	151.80	3,347
29 Mar 23	150.80000 +2.60	151.20	148.00	148.80	2,619
28 Mar 23	148.20000 -2.60	152.80	147.60	152.00	1,905
27 Mar 23	150.80000 +1.40	152.00	149.40	150.80	2,987
24 Mar 23	149.39999 -5.80	155.80	148.00	155.00	4,532
23 Mar 23	155.20000 +2.20	156.00	150.40	151.00	7,409
22 Mar 23	153.00000 -0.60	154.00	151.20	153.00	5,443
21 Mar 23	153.60001 +3.60	154.20	151.00	151.60	1,926
20 Mar 23	150.00000 -0.60	150.00	145.00	148.60	2,657
17 Mar 23	150.60001 -0.80	153.00	149.20	151.40	4,028
16 Mar 23	151.39999 +6.20	151.40	143.80	147.80	2,309
15 Mar 23	145.20000 -6.20	152.40	144.40	152.40	5,585
14 Mar 23	151.39999 +3.40	153.20	147.00	147.00	3,999
13 Mar 23	148.00000 -1.60	148.40	144.80	148.40	6,394
10 Mar 23	149.60001 -0.60	150.40	145.60	149.40	3,962
09 Mar 23	150.20000 -2.00	151.60	149.20	151.60	1,436
08 Mar 23	152.20000 +1.20	152.60	148.60	152.60	2,182
07 Mar 23	151.00000 -3.00	154.00	150.00	152.80	2,243
06 Mar 23	154.00000 +0.60	155.40	151.80	153.40	2,689
03 Mar 23	153.39999 +1.40	154.00	151.80	153.00	2,111
02 Mar 23	152.00000 -1.60	154.20	152.00	153.80	2,436
01 Mar 23	153.60001 +2.00	154.80	151.80	153.00	2,550
28 Feb 23	151.60001 -1.20	152.60	150.80	152.00	2,366
27 Feb 23	152.80000 +2.80	156.40	152.00	153.00	4,374
24 Feb 23	150.00000 -2.80	154.00	150.00	153.20	5,306
23 Feb 23	152.80000 +3.80	153.20	148.40	148.40	2,625
22 Feb 23	149.00000 -1.00	150.60	146.80	149.60	5,497
21 Feb 23	150.00000 -2.20	152.20	149.00	152.20	2,577
20 Feb 23	152.20000 +1.00	152.60	150.00	152.20	1,872
17 Feb 23	151.20000 -0.80	151.80	149.60	150.60	4,689
16 Feb 23	152.00000 -1.40	154.80	150.20	154.80	5,928
15 Feb 23	153.39999 +4.40	153.40	148.80	149.40	4,612
14 Feb 23	149.00000 +4.20	149.80	142.40	144.40	10,301
13 Feb 23	144.80000 +2.20	145.60	142.80	143.20	2,146
10 Feb 23	142.60001 -5.60	147.80	142.00	147.80	4,980
09 Feb 23	148.20000 +1.20	150.60	147.80	148.80	2,139
08 Feb 23	147.00000 +0.60	149.40	146.80	149.00	2,776
07 Feb 23	146.39999 -4.80	151.60	145.20	151.60	2,552
06 Feb 23	151.20000 -0.60	151.20	147.60	149.20	3,606
03 Feb 23	151.80000 +1.80	152.80	147.00	149.60	3,827
02 Feb 23	150.00000 +5.40	150.80	145.20	146.00	4,975
01 Feb 23	144.60001 -0.40	147.80	144.60	146.40	1,742
31 Jan 23	145.00000 +2.20	146.40	141.80	143.40	5,403
30 Jan 23	142.80000 -3.00	147.20	139.60	147.20	5,646
27 Jan 23	145.80000 -1.80	149.80	144.00	149.80	4,116
26 Jan 23	147.60001 +1.40	148.80	146.00	148.80	4,067
25 Jan 23	146.20000 -3.80	149.40	145.80	149.20	3,886
24 Jan 23	150.00000 +0.60	151.00	148.80	150.00	5,473
23 Jan 23	149.39999 +1.80	151.80	148.60	148.60	3,610
20 Jan 23	147.60001 +1.60	149.00	145.60	146.40	2,918
19 Jan 23	146.00000 -9.80	154.20	145.40	154.20	7,502
18 Jan 23	155.80000 +0.20	160.20	154.20	157.00	6,476
17 Jan 23	155.60001 +2.00	156.00	153.00	153.80	2,704
16 Jan 23	153.60001 +1.80	154.80	151.00	152.20	3,674
13 Jan 23	151.80000 +4.00	152.60	148.80	148.80	3,849
12 Jan 23	147.80000 -5.40	156.80	145.80	153.40	9,385
11 Jan 23	153.20000 +11.00	153.20	142.80	143.40	10,618
10 Jan 23	142.20000 -3.40	145.40	141.80	145.00	4,035
09 Jan 23	145.60001 +4.00	146.60	141.20	142.00	4,090
06 Jan 23	141.60001 +2.80	142.20	138.00	139.20	2,940
05 Jan 23	138.80000 -1.80	140.00	137.20	139.80	2,773
04 Jan 23	140.60001 +3.20	141.80	136.40	138.60	3,313
03 Jan 23	137.39999 +2.60	140.80	135.00	135.60	5,418
02 Jan 23	134.80000 +3.00	135.20	130.80	132.20	3,100
30 Dec 22	131.80000 -2.20	135.00	131.80	134.20	1,605
29 Dec 22	134.00000 +2.60	134.60	129.60	131.20	1,731
28 Dec 22	131.39999 +1.80	131.60	129.00	130.40	3,396
27 Dec 22	129.60001 -2.40	137.20	129.40	135.20	3,684
23 Dec 22	132.00000 +1.60	132.60	130.20	131.00	2,477
22 Dec 22	130.39999 -0.60	135.40	129.60	132.40	4,145
21 Dec 22	131.00000 +7.00	131.00	124.00	124.60	5,609
20 Dec 22	124.00000 -4.20	127.20	123.40	127.00	11,223
19 Dec 22	128.20000 -2.00	131.00	127.60	131.00	3,220
16 Dec 22	130.20000 -0.80	131.40	127.40	131.20	3,542
15 Dec 22	131.00000 -5.80	137.20	130.60	137.20	6,327
14 Dec 22	136.80000 -0.80	138.20	134.20	138.20	4,757
13 Dec 22	137.60001 +4.80	139.00	131.60	133.40	3,806
12 Dec 22	132.80000 -0.20	133.60	130.00	131.80	4,276
09 Dec 22	133.00000 +2.40	134.20	132.00	132.40	2,374
08 Dec 22	130.60001 +1.00	130.60	127.80	129.20	3,415
07 Dec 22	129.60001 +1.80	131.80	125.80	127.00	6,264
06 Dec 22	127.80000 -6.60	134.40	126.80	133.40	6,964
05 Dec 22	134.39999 -0.40	136.60	133.60	136.60	5,098
02 Dec 22	134.80000 +0.00	137.00	132.40	135.00	6,859
01 Dec 22	134.80000 -0.80	139.20	133.80	136.60	6,372
30 Nov 22	135.60001 +1.80	137.80	132.20	134.60	6,634
29 Nov 22	133.80000 -2.20	137.20	132.60	135.60	8,530
28 Nov 22	136.00000 -1.60	138.20	135.40	138.00	5,472
25 Nov 22	137.60001 -2.00	141.40	137.00	141.00	3,600
24 Nov 22	139.60001 +6.20	139.80	135.20	135.20	7,431
23 Nov 22	133.39999 +6.20	133.40	127.20	128.80	6,608
22 Nov 22	127.20000 +1.40	127.80	124.60	126.00	3,735
21 Nov 22	125.80000 -3.00	127.80	124.20	127.80	4,726
18 Nov 22	128.80000 -2.20	132.00	128.40	131.40	6,009
17 Nov 22	131.00000 +6.00	133.20	126.40	126.80	8,703
16 Nov 22	125.00000 -3.80	131.00	123.20	131.00	9,546
15 Nov 22	128.80000 +2.60	136.60	127.40	129.00	10,803
14 Nov 22	126.20000 +10.80	136.00	117.40	120.00	22,437
11 Nov 22	115.40000 +4.40	115.40	111.40	112.80	5,165
10 Nov 22	111.00000 +6.80	111.40	102.40	103.80	4,505
09 Nov 22	104.20000 -1.60	106.80	102.80	106.20	3,765
08 Nov 22	105.80000 +2.40	106.00	102.20	102.40	3,178
07 Nov 22	103.40000 +2.20	103.60	101.00	101.00	4,581
04 Nov 22	101.20000 +2.00	101.60	98.60	100.40	3,563
03 Nov 22	99.20000 -2.40	100.40	97.80	100.40	6,495
02 Nov 22	101.60000 -0.40	103.00	101.00	103.00	2,928
01 Nov 22	102.00000 +1.80	105.00	101.60	101.60	3,416
31 Oct 22	100.20000 -1.80	103.40	100.20	101.80	5,386
28 Oct 22	102.00000 -2.00	103.00	100.60	102.40	3,430
27 Oct 22	104.00000 -1.40	105.40	101.80	105.40	3,852
26 Oct 22	105.40000 -0.20	106.00	103.60	104.00	6,164
25 Oct 22	105.60000 +5.40	106.80	100.00	101.00	4,769
24 Oct 22	100.20000 -1.00	103.00	99.90	102.20	8,119
21 Oct 22	101.20000 -0.60	103.80	99.50	101.20	9,097
20 Oct 22	101.80000 +2.50	101.80	98.90	100.00	8,341
19 Oct 22	99.30000 -1.70	101.80	99.30	101.80	3,764
18 Oct 22	101.00000 +0.00	104.20	100.80	101.80	4,296
17 Oct 22	101.00000 +2.30	101.00	97.60	99.40	3,550
14 Oct 22	98.70000 +1.20	101.40	97.90	99.80	5,295
13 Oct 22	97.50000 +1.20	98.50	92.00	95.60	8,203
12 Oct 22	96.30000 -2.00	98.60	95.50	98.20	3,474
11 Oct 22	98.30000 -0.90	99.10	96.30	98.50	9,094
10 Oct 22	99.20000 -0.70	102.00	98.10	99.50	8,527
07 Oct 22	99.90000 -7.30	108.00	99.30	108.00	12,881
06 Oct 22	107.20000 -0.60	109.00	106.20	107.20	2,679
05 Oct 22	107.80000 -1.00	111.20	107.00	108.80	6,911
04 Oct 22	108.80000 +5.20	109.00	105.00	106.20	5,873
03 Oct 22	103.60000 +0.20	103.80	100.00	102.80	4,945
30 Sep 22	103.40000 +5.00	103.40	97.60	98.50	12,276
29 Sep 22	98.40000 -3.60	102.00	98.00	102.00	6,436
28 Sep 22	102.00000 +0.20	102.60	98.40	102.00	6,896
27 Sep 22	101.80000 -0.40	106.00	101.80	103.80	6,689
26 Sep 22	102.20000 +0.20	104.40	100.60	101.00	8,347
23 Sep 22	102.00000 -6.80	109.00	98.60	109.00	29,797
22 Sep 22	108.80000 -3.60	112.00	108.60	109.20	12,195
21 Sep 22	112.40000 +2.20	112.40	108.40	109.20	3,939
20 Sep 22	110.20000 -1.80	113.80	110.00	113.00	4,844
19 Sep 22	112.00000 +1.40	112.40	109.40	110.40	4,631
16 Sep 22	110.60000 -2.20	112.40	110.00	111.80	7,651
15 Sep 22	112.80000 -3.60	117.00	112.00	117.00	11,257
14 Sep 22	116.40000 -1.20	118.80	115.00	117.00	2,939
13 Sep 22	117.60000 -5.40	123.80	117.00	123.80	7,772
12 Sep 22	123.00000 +4.00	124.60	119.80	121.00	11,802
09 Sep 22	119.00000 +3.00	120.00	116.00	116.00	6,321
08 Sep 22	116.00000 +2.00	116.20	112.60	114.00	12,375
07 Sep 22	114.00000 -0.80	115.00	112.80	114.60	14,460
06 Sep 22	114.80000 -2.20	118.60	113.60	118.00	11,925
05 Sep 22	117.00000 -3.60	120.40	115.80	120.00	14,672
02 Sep 22	120.60000 +4.80	121.80	118.40	119.00	18,494
01 Sep 22	115.80000 -5.00	121.00	115.00	121.00	14,548
31 Aug 22	120.80000 +0.00	123.40	120.20	121.00	7,501
30 Aug 22	120.80000 -1.20	126.20	119.00	123.60	13,606
29 Aug 22	122.00000 +1.80	123.00	119.00	120.80	12,237
26 Aug 22	120.20000 -2.80	124.80	119.20	123.00	18,991
25 Aug 22	123.00000 -4.80	128.40	123.00	127.20	6,438
24 Aug 22	127.80000 +1.80	128.60	123.80	124.60	7,801
23 Aug 22	126.00000 -2.40	129.00	125.80	127.20	6,142
22 Aug 22	128.39999 -3.20	132.80	128.00	131.00	14,102
19 Aug 22	131.60001 -2.40	134.80	128.40	132.80	14,180
18 Aug 22	134.00000 -1.60	137.00	134.00	136.80	15,745
17 Aug 22	135.60001 -5.40	143.00	134.20	142.20	32,258
16 Aug 22	141.00000 +0.40	143.60	138.60	142.00	18,080
15 Aug 22	140.60001 -14.20	155.80	140.40	155.80	22,110
12 Aug 22	154.80000 -1.40	158.80	153.80	155.20	16,875
11 Aug 22	156.20000 -1.20	158.60	154.40	158.60	4,710
10 Aug 22	157.39999 +7.40	157.80	147.60	149.20	3,982
09 Aug 22	150.00000 -3.80	154.80	148.60	154.80	2,378
08 Aug 22	153.80000 +1.80	155.60	153.00	153.00	3,567
05 Aug 22	152.00000 -7.40	161.00	152.00	158.40	3,495
04 Aug 22	159.39999 -1.00	161.60	156.00	161.60	4,582
03 Aug 22	160.39999 +8.20	160.40	152.20	153.20	6,210
02 Aug 22	152.20000 -10.20	161.20	151.80	161.20	6,344
01 Aug 22	162.39999 -6.60	168.40	161.60	168.40	5,879
29 Jul 22	169.00000 +6.80	172.40	163.00	163.00	9,244
28 Jul 22	162.20000 +1.00	163.60	160.80	160.80	2,965
27 Jul 22	161.20000 +2.80	161.60	158.00	158.40	2,911
26 Jul 22	158.39999 -0.60	161.40	156.00	159.40	5,229
25 Jul 22	159.00000 -1.00	160.80	158.20	160.80	2,986
22 Jul 22	160.00000 +0.60	161.60	158.80	160.40	4,093
21 Jul 22	159.39999 +3.20	160.80	155.00	155.00	6,085
20 Jul 22	156.20000 +3.20	156.40	152.80	153.00	4,266
19 Jul 22	153.00000 +2.60	153.00	147.60	149.00	2,158
18 Jul 22	150.39999 +0.80	152.00	149.20	149.20	2,394
15 Jul 22	149.60001 +2.00	149.80	146.00	149.40	3,468
14 Jul 22	147.60001 +1.20	151.00	145.40	147.00	8,794
13 Jul 22	146.39999 -0.80	146.80	143.40	146.60	9,530
12 Jul 22	147.20000 -0.20	148.00	140.80	146.60	13,703
11 Jul 22	147.39999 +0.00	148.40	143.40	147.40	8,546
08 Jul 22	147.39999 +1.00	148.20	144.00	145.00	7,036
07 Jul 22	146.39999 +3.60	146.60	144.00	144.00	5,429
06 Jul 22	142.80000 +4.00	143.20	138.80	138.80	10,913
05 Jul 22	138.80000 -2.40	143.60	135.60	140.40	7,202
04 Jul 22	141.20000 -1.60	145.00	136.80	140.60	13,844
01 Jul 22	142.80000 -3.60	148.20	141.80	147.00	3,048
30 Jun 22	146.39999 -4.80	150.80	145.20	150.80	4,859
29 Jun 22	151.20000 -8.00	158.80	150.00	158.80	6,138
28 Jun 22	159.20000 -5.60	166.80	158.80	166.00	5,651
27 Jun 22	164.80000 +1.80	165.60	162.60	164.40	1,642
24 Jun 22	163.00000 +1.80	163.80	160.00	161.20	2,138
23 Jun 22	161.20000 -1.80	162.20	157.00	162.20	4,404
22 Jun 22	163.00000 -2.00	163.80	156.40	163.80	5,006
21 Jun 22	165.00000 +7.60	167.20	157.60	157.80	7,698
20 Jun 22	157.39999 -0.60	159.40	156.20	156.80	1,491
17 Jun 22	158.00000 +7.20	158.20	150.00	150.00	6,109
16 Jun 22	150.80000 -5.40	158.20	149.60	156.20	7,497
15 Jun 22	156.20000 +2.80	156.20	153.60	155.00	4,250
14 Jun 22	153.39999 -6.00	162.00	153.40	159.00	4,580
13 Jun 22	159.39999 -5.60	163.00	156.80	159.60	5,455
10 Jun 22	165.00000 -11.40	176.00	165.00	176.00	3,903
09 Jun 22	176.39999 -6.40	184.20	176.40	180.80	2,950
08 Jun 22	182.80000 -0.20	185.60	182.00	183.40	3,609
07 Jun 22	183.00000 -1.20	183.60	179.00	181.00	6,069
06 Jun 22	184.20000 +1.20	185.80	181.60	181.60	2,121
03 Jun 22	183.00000 +2.00	184.60	180.60	182.20	4,035
02 Jun 22	181.00000 +1.60	182.60	179.00	180.20	4,431
01 Jun 22	179.39999 +2.20	181.00	173.20	178.20	13,745
31 May 22	177.20000 -3.60	182.40	177.20	182.20	14,221
30 May 22	180.80000 +3.20	183.00	178.20	179.20	5,224
27 May 22	177.60001 +3.60	180.60	173.60	175.80	4,918
26 May 22	174.00000 +3.00	175.60	171.20	175.60	6,311
25 May 22	171.00000 +1.20	174.20	168.00	168.00	3,019
24 May 22	169.80000 -1.80	177.80	169.00	177.80	2,364
23 May 22	171.60001 +4.20	172.00	166.20	166.20	2,368
20 May 22	167.39999 +1.40	170.40	165.60	165.60	3,657
19 May 22	166.00000 -1.20	167.60	161.60	167.00	5,936
18 May 22	167.20000 -7.60	176.00	167.20	175.00	5,138
17 May 22	174.80000 +0.60	179.00	173.00	173.60	11,281
16 May 22	174.20000 +7.00	176.40	166.00	168.20	12,527
13 May 22	167.20000 +7.20	167.20	159.00	159.20	6,890
12 May 22	160.00000 +2.40	161.40	154.40	155.20	7,580
11 May 22	157.60001 -0.60	159.40	153.80	158.40	7,033
10 May 22	158.20000 +0.00	161.80	156.60	159.20	14,490
09 May 22	158.20000 -13.80	171.20	157.20	171.00	8,663
06 May 22	172.00000 -6.80	180.40	168.40	180.40	17,224
05 May 22	178.80000 -4.20	189.00	178.60	189.00	4,803
04 May 22	183.00000 -0.60	186.40	183.00	184.80	4,370
03 May 22	183.60001 -0.40	189.00	182.60	189.00	7,547
02 May 22	184.00000 -3.00	190.40	183.40	185.00	7,666
29 Apr 22	187.00000 +2.60	192.40	185.60	189.60	10,383
28 Apr 22	184.39999 +5.00	185.40	178.40	179.00	7,938
27 Apr 22	179.39999 +1.40	182.00	175.40	176.60	10,315
26 Apr 22	178.00000 -0.40	182.00	176.20	182.00	11,030
25 Apr 22	178.39999 -1.40	178.40	173.20	177.20	6,546
22 Apr 22	179.80000 +3.60	180.20	173.40	176.20	6,960
21 Apr 22	176.20000 -0.60	179.00	174.80	178.80	5,477
20 Apr 22	176.80000 +7.20	178.60	170.40	172.00	8,594
19 Apr 22	169.60001 -2.80	173.00	165.60	173.00	8,444
14 Apr 22	172.39999 +1.40	173.80	170.40	173.00	5,648
13 Apr 22	171.00000 -3.00	174.80	169.00	174.80	4,340
12 Apr 22	174.00000 +1.80	176.40	168.80	170.40	8,975
11 Apr 22	172.20000 -8.40	180.00	172.20	178.00	8,267
08 Apr 22	180.60001 -1.40	187.40	178.20	182.80	10,789
07 Apr 22	182.00000 +1.40	183.60	179.00	181.20	11,505
06 Apr 22	180.60001 -8.20	190.00	177.60	190.00	15,557
05 Apr 22	188.80000 +0.20	195.60	187.60	188.60	11,434
04 Apr 22	188.60001 +4.20	189.60	183.00	187.00	15,681
01 Apr 22	184.39999 -1.20	189.60	183.40	189.00	17,024
31 Mar 22	185.60001 -19.90	203.00	185.60	202.00	25,226
30 Mar 22	205.50000 -4.00	212.00	200.00	209.50	10,682
29 Mar 22	209.50000 -6.00	223.50	206.50	221.00	10,610
28 Mar 22	215.50000 -4.00	221.50	215.00	219.50	6,438
25 Mar 22	219.50000 +2.00	225.50	217.00	219.00	7,163
24 Mar 22	217.50000 -6.50	225.00	217.50	222.00	6,758
23 Mar 22	224.00000 +1.00	228.50	220.00	224.00	7,468
22 Mar 22	223.00000 +5.00	226.00	218.50	222.00	12,142
21 Mar 22	218.00000 +3.50	220.00	214.00	214.50	8,238
18 Mar 22	214.50000 +4.00	221.50	209.50	212.00	116,572
17 Mar 22	210.50000 +3.00	214.00	206.00	209.00	8,611
16 Mar 22	207.50000 +9.70	210.00	198.20	198.20	14,483
15 Mar 22	197.80000 +0.20	202.00	194.40	202.00	6,393
14 Mar 22	197.60001 +4.00	199.80	191.80	195.80	3,976
11 Mar 22	193.60001 +6.40	199.20	184.80	185.80	9,376
10 Mar 22	187.20000 -0.80	191.20	184.80	188.00	7,869
09 Mar 22	188.00000 +8.60	188.80	182.40	188.80	12,306
08 Mar 22	179.39999 -8.80	194.00	178.00	186.00	7,225
07 Mar 22	188.20000 -5.20	194.60	184.60	185.00	13,844
04 Mar 22	193.39999 -6.60	201.50	193.40	198.00	21,140
03 Mar 22	200.00000 -4.00	209.50	199.80	203.50	7,265
02 Mar 22	204.00000 +1.50	207.00	198.40	200.50	7,660
01 Mar 22	202.50000 +0.00	205.50	199.00	201.50	10,718
28 Feb 22	202.50000 -5.00	205.50	197.80	202.00	12,655
25 Feb 22	207.50000 +7.50	207.50	198.20	199.80	10,616
24 Feb 22	200.00000 -6.00	202.50	194.20	196.00	18,905
23 Feb 22	206.00000 +1.00	213.00	204.00	204.00	17,724
22 Feb 22	205.00000 +2.00	207.00	187.80	190.00	18,968
21 Feb 22	203.00000 +4.40	207.50	200.00	201.50	20,911
18 Feb 22	198.60001 +0.20	200.00	195.00	195.00	8,353
17 Feb 22	198.39999 -0.40	203.00	197.00	197.20	11,856
16 Feb 22	198.80000 +1.00	200.50	194.40	198.80	11,075
15 Feb 22	197.80000 +11.60	201.00	185.80	185.80	15,715
14 Feb 22	186.20000 +1.00	188.60	180.00	181.00	17,693
11 Feb 22	185.20000 -2.20	190.40	183.00	186.00	12,353
10 Feb 22	187.39999 -1.80	191.00	184.60	189.80	4,792
09 Feb 22	189.20000 +5.00	192.60	183.20	183.20	8,897
08 Feb 22	184.20000 -2.80	186.80	182.00	186.80	6,138
07 Feb 22	187.00000 +2.20	190.00	182.80	184.60	6,984
04 Feb 22	184.80000 +0.40	186.40	181.60	184.00	7,219
03 Feb 22	184.39999 -4.60	188.00	182.40	187.80	5,323
02 Feb 22	189.00000 +1.20	192.00	188.00	192.00	4,712
01 Feb 22	187.80000 +6.00	188.20	183.20	185.00	4,899
31 Jan 22	181.80000 +6.80	183.60	176.80	178.20	10,195
28 Jan 22	175.00000 +3.40	175.00	167.00	170.20	6,540
27 Jan 22	171.60001 -3.40	174.60	166.80	174.00	8,863
26 Jan 22	175.00000 +7.60	175.80	169.20	169.20	6,383
25 Jan 22	167.39999 -0.60	172.80	164.40	170.00	10,573
24 Jan 22	168.00000 -18.00	186.00	166.00	183.00	22,592
21 Jan 22	186.00000 -7.40	190.20	184.00	189.20	8,200
20 Jan 22	193.39999 +3.00	194.00	186.00	189.40	7,205
19 Jan 22	190.39999 +2.80	193.20	180.80	184.00	11,064
18 Jan 22	187.60001 -2.40	190.80	182.20	185.20	6,453
17 Jan 22	190.00000 +2.00	191.00	184.80	191.00	5,095
14 Jan 22	188.00000 -8.00	194.20	187.40	194.00	7,347
13 Jan 22	196.00000 +3.20	198.40	190.80	195.00	13,637
12 Jan 22	192.80000 +3.80	194.60	188.00	192.20	4,611
11 Jan 22	189.00000 +4.80	190.80	183.00	183.00	7,889
10 Jan 22	184.20000 -0.60	186.80	181.00	185.60	12,750
07 Jan 22	184.80000 -3.00	185.80	182.00	184.00	6,000
06 Jan 22	187.80000 -5.60	189.00	183.40	189.00	4,788
05 Jan 22	193.39999 -3.40	201.00	192.40	201.00	3,600
04 Jan 22	196.80000 -9.20	211.00	196.60	211.00	4,346
03 Jan 22	206.00000 -3.00	211.50	203.00	209.00	6,000
30 Dec 21	209.00000 +3.00	209.00	203.00	203.00	3,841
29 Dec 21	206.00000 +3.50	206.50	199.40	200.50	10,575
28 Dec 21	202.50000 +0.50	203.50	198.20	199.60	9,546
27 Dec 21	202.00000 +8.60	202.00	194.00	197.00	6,332
23 Dec 21	193.39999 +0.00	194.80	190.40	192.80	2,824
22 Dec 21	193.39999 +8.80	193.40	184.20	184.20	5,093
21 Dec 21	184.60001 +4.20	185.00	177.00	179.20	4,961
20 Dec 21	180.39999 -4.80	183.00	177.60	183.00	6,208
17 Dec 21	185.20000 +0.80	185.60	181.00	181.40	7,481
16 Dec 21	184.39999 +5.00	187.00	181.80	183.80	6,462
15 Dec 21	179.39999 +2.40	181.00	177.00	177.20	2,788
14 Dec 21	177.00000 -8.20	189.40	176.80	189.40	4,250
13 Dec 21	185.20000 +4.20	189.20	182.20	182.40	5,967
10 Dec 21	181.00000 -6.40	189.00	180.20	189.00	3,591
09 Dec 21	187.39999 +2.80	189.20	184.80	186.40	4,673
08 Dec 21	184.60001 -1.80	188.60	183.00	188.40	5,156
07 Dec 21	186.39999 +12.60	186.40	175.80	178.80	7,704
06 Dec 21	173.80000 -3.00	178.40	172.80	174.80	8,920
03 Dec 21	176.80000 -2.00	183.40	175.40	181.20	4,905
02 Dec 21	178.80000 -11.80	192.40	176.80	191.40	11,972
01 Dec 21	190.60001 +3.40	190.80	183.80	188.60	5,351
30 Nov 21	187.20000 -3.20	190.40	184.00	184.00	10,648
29 Nov 21	190.39999 +9.40	191.40	183.80	183.80	11,787
26 Nov 21	181.00000 -7.60	185.40	178.20	181.20	15,732
25 Nov 21	188.60001 +1.40	192.00	187.00	188.20	7,906
24 Nov 21	187.20000 +5.00	187.60	181.00	183.00	9,951
23 Nov 21	182.20000 -8.40	190.00	181.40	190.00	6,810
22 Nov 21	190.60001 -3.80	198.00	190.60	195.80	4,140
19 Nov 21	194.39999 -2.20	199.60	191.00	199.00	16,532
18 Nov 21	196.60001 +6.60	198.80	189.80	190.20	13,435
17 Nov 21	190.00000 -4.40	198.00	187.40	195.20	10,159
16 Nov 21	194.39999 +5.20	199.40	189.80	190.80	15,931
15 Nov 21	189.20000 -23.80	214.50	186.60	214.50	20,943
12 Nov 21	213.00000 +3.00	213.00	206.50	209.50	12,043
11 Nov 21	210.00000 +4.00	210.00	200.50	204.50	9,580
10 Nov 21	206.00000 +4.50	206.50	199.20	199.60	9,786
09 Nov 21	201.50000 +2.90	201.50	193.00	193.00	6,019
08 Nov 21	198.60001 +3.60	202.00	195.00	195.60	8,961
05 Nov 21	195.00000 -16.00	210.00	194.20	208.00	17,273
04 Nov 21	211.00000 +4.00	212.00	205.00	207.50	7,350
03 Nov 21	207.00000 +1.50	208.00	202.00	206.00	7,332
02 Nov 21	205.50000 -3.50	207.50	201.00	204.50	10,474
01 Nov 21	209.00000 +16.40	210.00	194.20	194.20	16,936
29 Oct 21	192.60001 +12.40	193.80	179.40	181.20	12,991
28 Oct 21	180.20000 +3.20	183.20	174.00	176.00	17,029
27 Oct 21	177.00000 -0.80	178.40	175.40	178.40	8,151
26 Oct 21	177.80000 +2.00	180.00	175.40	176.40	5,635
25 Oct 21	175.80000 -0.40	179.00	175.80	179.00	3,791
22 Oct 21	176.20000 -2.60	181.40	176.00	180.60	8,996
21 Oct 21	178.80000 +6.80	179.40	171.20	173.60	4,191
20 Oct 21	172.00000 -3.40	176.80	171.20	173.80	5,427
19 Oct 21	175.39999 -3.00	179.60	174.00	179.20	6,684
18 Oct 21	178.39999 +5.00	181.20	174.00	174.80	10,472
15 Oct 21	173.39999 +9.40	174.20	164.00	164.00	14,120
14 Oct 21	164.00000 +0.00	166.00	161.40	166.00	18,557
13 Oct 21	164.00000 +2.20	164.40	158.40	163.00	9,176
12 Oct 21	161.80000 -0.20	163.80	160.00	160.20	10,919
11 Oct 21	162.00000 +1.40	162.00	154.00	160.80	25,024
08 Oct 21	160.60001 -7.80	166.40	160.20	162.40	24,890
07 Oct 21	168.39999 -0.40	172.00	166.00	169.20	5,913
06 Oct 21	168.80000 -2.00	170.80	163.00	169.40	5,125
05 Oct 21	170.80000 +1.80	171.40	158.00	165.00	23,452
04 Oct 21	169.00000 -4.80	175.80	168.60	174.60	7,112
01 Oct 21	173.80000 -1.40	174.60	169.60	173.20	4,889
30 Sep 21	175.20000 -0.40	180.00	173.20	174.80	5,125
29 Sep 21	175.60001 +5.00	178.00	170.20	171.40	8,742
28 Sep 21	170.60001 -12.40	182.20	168.40	182.20	13,410
27 Sep 21	183.00000 -2.00	188.80	181.80	188.80	4,406
24 Sep 21	185.00000 -3.00	192.00	182.60	192.00	4,702
23 Sep 21	188.00000 +4.40	188.80	184.20	186.00	4,403
22 Sep 21	183.60001 -5.00	194.00	183.20	194.00	5,801
21 Sep 21	188.60001 +5.60	189.60	181.20	181.20	4,625
20 Sep 21	183.00000 -5.60	187.00	181.00	185.20	11,109
17 Sep 21	188.60001 -3.60	192.00	186.60	191.00	7,055
16 Sep 21	192.20000 +2.20	194.00	189.80	194.00	3,393
15 Sep 21	190.00000 -2.80	195.80	188.40	195.00	7,138
14 Sep 21	192.80000 +4.60	192.80	188.20	188.80	4,965
13 Sep 21	188.20000 -1.40	191.00	188.20	188.40	2,690
10 Sep 21	189.60001 +4.00	190.20	183.20	188.80	4,548
09 Sep 21	185.60001 +1.00	188.20	181.60	184.40	6,480
08 Sep 21	184.60001 -0.20	187.20	181.80	184.80	4,496
07 Sep 21	184.80000 -4.00	191.00	184.80	191.00	3,295
06 Sep 21	188.80000 -0.60	192.60	184.40	191.00	4,984
03 Sep 21	189.39999 -4.60	195.80	187.60	195.80	5,848
02 Sep 21	194.00000 +5.00	197.80	190.00	192.00	14,337
01 Sep 21	189.00000 +5.60	189.00	182.80	185.80	6,706
31 Aug 21	183.39999 +6.40	186.40	176.40	178.00	14,548
30 Aug 21	177.00000 +7.00	179.20	170.20	170.20	14,815
27 Aug 21	170.00000 -3.00	173.80	169.60	173.80	2,662
26 Aug 21	173.00000 -0.60	173.80	169.60	172.00	1,882
25 Aug 21	173.60001 -0.40	174.60	170.60	173.60	2,134
24 Aug 21	174.00000 +4.00	174.80	169.20	171.00	3,709
23 Aug 21	170.00000 +3.00	174.20	166.40	167.00	4,882
20 Aug 21	167.00000 +2.00	167.00	165.80	165.80	2,206
19 Aug 21	165.00000 -0.20	166.00	162.00	163.60	2,164
18 Aug 21	165.20000 -0.80	166.60	163.60	166.00	3,077
17 Aug 21	166.00000 +4.20	167.00	161.60	162.00	2,788
16 Aug 21	161.80000 -3.60	165.40	159.60	165.40	1,409
13 Aug 21	165.39999 +0.80	166.00	164.20	166.00	1,840
12 Aug 21	164.60001 -2.40	169.40	164.20	167.00	1,944
11 Aug 21	167.00000 +3.40	169.00	162.00	169.00	3,446
10 Aug 21	163.60001 +1.80	167.60	162.80	163.80	3,152
09 Aug 21	161.80000 -4.20	166.00	161.20	163.80	4,553
06 Aug 21	166.00000 +6.00	167.00	159.20	160.00	6,505
05 Aug 21	160.00000 +1.60	160.00	157.20	157.40	2,729
04 Aug 21	158.39999 +5.20	158.80	150.60	150.60	3,244
03 Aug 21	153.20000 -1.80	155.00	152.40	153.60	2,145
02 Aug 21	155.00000 +0.00	157.60	150.20	155.80	3,978
30 Jul 21	155.00000 +0.40	155.00	151.00	154.80	4,547
29 Jul 21	154.60001 +1.80	156.00	152.60	153.00	2,735
28 Jul 21	152.80000 +1.60	153.40	150.00	150.20	3,866
27 Jul 21	151.20000 -2.40	154.20	150.20	153.20	1,719
26 Jul 21	153.60001 +2.80	154.40	149.00	153.00	4,241
23 Jul 21	150.80000 -4.40	155.00	150.80	155.00	1,959
22 Jul 21	155.20000 +3.20	159.00	154.40	154.60	5,119
21 Jul 21	152.00000 +2.60	152.00	148.20	148.80	2,934
20 Jul 21	149.39999 +6.80	149.60	142.20	143.00	6,414
19 Jul 21	142.60001 -5.40	148.60	139.00	148.60	8,222
16 Jul 21	148.00000 +1.00	148.60	144.60	146.60	4,100
15 Jul 21	147.00000 -2.60	151.20	146.60	151.20	2,996
14 Jul 21	149.60001 +1.20	153.20	148.60	151.00	5,534
13 Jul 21	148.39999 +3.60	149.00	144.00	144.80	5,476
12 Jul 21	144.80000 +6.00	144.80	138.00	140.40	3,688
09 Jul 21	138.80000 +2.80	140.80	129.20	136.00	9,502
08 Jul 21	136.00000 -9.40	145.80	136.00	145.80	4,718
07 Jul 21	145.39999 -1.00	147.40	144.60	146.80	6,696
06 Jul 21	146.39999 +5.20	148.20	140.20	140.20	11,114
05 Jul 21	141.20000 +1.00	141.20	138.20	140.40	4,848
02 Jul 21	140.20000 +2.60	140.20	136.40	139.80	2,260
01 Jul 21	137.60001 -3.40	140.60	135.80	140.60	3,378
30 Jun 21	141.00000 +0.00	141.00	136.80	140.00	4,618
29 Jun 21	141.00000 +3.40	141.00	136.80	137.00	2,391
28 Jun 21	137.60001 -2.80	140.40	136.40	140.00	2,505
25 Jun 21	140.39999 +0.00	141.00	138.00	141.00	2,121
24 Jun 21	140.39999 +3.00	140.80	137.60	139.00	2,142
23 Jun 21	137.39999 -1.20	138.60	135.00	138.20	2,572
22 Jun 21	138.60001 +0.00	140.40	138.60	139.00	3,120
21 Jun 21	138.60001 -0.40	139.00	136.40	136.40	2,938
18 Jun 21	139.00000 +2.80	140.00	137.00	137.00	4,405
17 Jun 21	136.20000 -2.40	141.00	135.80	138.80	9,246
16 Jun 21	138.60001 +2.80	138.60	134.60	137.20	2,882
15 Jun 21	135.80000 -2.20	139.00	135.80	139.00	2,515
14 Jun 21	138.00000 +1.20	139.40	136.20	137.00	3,835
11 Jun 21	136.80000 +1.60	136.80	134.80	135.40	3,042
10 Jun 21	135.20000 +2.40	136.20	133.60	135.00	5,856
09 Jun 21	132.80000 +3.00	133.00	128.00	129.40	5,512
08 Jun 21	129.80000 -0.20	131.80	129.00	129.60	3,124
07 Jun 21	130.00000 -2.60	131.20	129.20	131.00	2,299
04 Jun 21	132.60001 +4.40	132.60	128.00	128.00	2,176
03 Jun 21	128.20000 -1.60	132.80	128.00	132.80	1,865
02 Jun 21	129.80000 -3.80	134.80	129.60	133.20	2,793
01 Jun 21	133.60001 +4.00	135.80	130.80	131.20	5,854
31 May 21	129.60001 -4.20	131.40	129.40	130.20	3,028
28 May 21	133.80000 +3.80	135.60	128.80	131.80	6,113
27 May 21	130.00000 +0.40	133.00	128.20	130.40	12,365
26 May 21	129.60001 +1.40	131.40	127.40	128.00	6,297
25 May 21	128.20000 +0.60	130.00	125.20	128.00	4,311
21 May 21	127.60000 +3.20	128.00	125.00	125.00	3,183
20 May 21	124.40000 +0.20	126.00	122.00	124.80	3,065
19 May 21	124.20000 +1.20	124.20	121.00	122.00	6,139
18 May 21	123.00000 +3.00	126.20	122.40	122.40	9,604
17 May 21	120.00000 +3.80	120.20	116.20	116.20	2,812
14 May 21	116.20000 +0.80	117.00	115.00	117.00	3,763
13 May 21	115.40000 -1.80	118.80	113.00	118.80	3,577
12 May 21	117.20000 +7.00	121.00	112.20	112.20	6,248
11 May 21	110.20000 -0.80	112.20	107.80	112.20	3,158
10 May 21	111.00000 -5.00	116.20	111.00	116.00	2,304
07 May 21	116.00000 +1.00	117.00	114.00	117.00	1,357
06 May 21	115.00000 -1.20	116.80	114.60	115.20	2,395
05 May 21	116.20000 +5.80	116.20	111.20	111.60	3,111
04 May 21	110.40000 -9.20	120.20	110.40	120.20	6,374
03 May 21	119.60000 -2.40	122.20	119.60	122.20	1,130
30 Apr 21	122.00000 +1.40	123.40	119.20	119.20	3,370
29 Apr 21	120.60000 +1.80	121.00	119.60	119.80	2,646
28 Apr 21	118.80000 -0.80	120.00	118.60	120.00	2,146
27 Apr 21	119.60000 +3.80	119.60	115.00	115.00	5,298
26 Apr 21	115.80000 +2.20	115.80	112.80	114.40	2,971
23 Apr 21	113.60000 -0.40	115.00	113.20	113.20	3,107
22 Apr 21	114.00000 +1.40	114.80	113.20	113.60	3,032
21 Apr 21	112.60000 +0.80	112.60	110.40	110.40	2,088
20 Apr 21	111.80000 -2.60	115.80	111.80	115.80	4,604
19 Apr 21	114.40000 +2.40	116.00	112.60	113.00	5,774
16 Apr 21	112.00000 -1.80	114.20	111.40	113.00	7,971
15 Apr 21	113.80000 +1.80	115.40	112.40	112.40	2,891
14 Apr 21	112.00000 +0.20	112.80	108.60	111.80	5,276
13 Apr 21	111.80000 +0.60	112.00	108.00	108.40	5,622
12 Apr 21	111.20000 -1.60	113.80	109.20	113.80	5,011
09 Apr 21	112.80000 -0.80	114.40	112.00	113.20	3,125
08 Apr 21	113.60000 -1.20	115.60	112.00	114.80	3,728
07 Apr 21	114.80000 -5.20	120.00	114.40	120.00	5,017
06 Apr 21	120.00000 +7.20	120.20	115.00	115.00	6,452
01 Apr 21	112.80000 +4.30	114.80	110.60	112.00	6,212
31 Mar 21	108.50000 +5.50	110.00	104.50	107.50	17,638
30 Mar 21	103.00000 -1.50	105.50	103.00	105.50	3,134
29 Mar 21	104.50000 +1.00	107.50	103.50	103.50	3,845
26 Mar 21	103.50000 +2.50	104.00	101.50	101.50	3,354
25 Mar 21	101.00000 +1.00	104.00	100.00	101.00	4,243
24 Mar 21	100.00000 -3.50	104.50	98.20	104.50	7,799
23 Mar 21	103.50000 +1.00	106.00	97.20	99.00	10,147
22 Mar 21	102.50000 -6.50	108.00	99.00	107.50	12,618
19 Mar 21	109.00000 +0.50	111.00	102.50	104.50	7,344
18 Mar 21	108.50000 -1.00	110.00	108.00	108.00	3,395
17 Mar 21	109.50000 -1.50	111.50	107.00	110.50	9,005
16 Mar 21	111.00000 +0.00	112.00	110.00	112.00	3,892
15 Mar 21	111.00000 +0.00	112.00	109.50	111.00	4,497
12 Mar 21	111.00000 -0.50	112.50	108.50	112.50	4,042
11 Mar 21	111.50000 +0.00	114.50	109.50	111.00	4,559
10 Mar 21	111.50000 -3.00	116.00	104.50	115.50	9,772
09 Mar 21	114.50000 +2.00	115.00	113.00	114.00	1,707
08 Mar 21	112.50000 -1.50	115.00	112.00	112.50	3,392
05 Mar 21	114.00000 +1.00	116.00	112.50	113.00	6,880
04 Mar 21	113.00000 -0.50	114.00	113.00	113.50	2,913
03 Mar 21	113.50000 -3.50	118.50	113.00	118.00	11,120
02 Mar 21	117.00000 -0.50	119.00	116.50	116.50	1,904
01 Mar 21	117.50000 +4.50	117.50	114.00	114.00	2,037
26 Feb 21	113.00000 -3.50	117.00	113.00	114.50	8,429
25 Feb 21	116.50000 +2.00	118.50	115.00	115.50	2,957
24 Feb 21	114.50000 +1.00	117.00	113.50	114.00	2,580
23 Feb 21	113.50000 -3.00	117.00	113.00	117.00	11,358
22 Feb 21	116.50000 -1.00	118.00	113.50	118.00	5,002
19 Feb 21	117.50000 +2.00	120.00	108.50	115.00	12,624
18 Feb 21	115.50000 -1.50	117.00	115.50	116.00	1,939
17 Feb 21	117.00000 -5.00	121.50	116.00	121.50	3,944
16 Feb 21	122.00000 +4.00	122.50	119.50	119.50	2,859
15 Feb 21	118.00000 -2.50	124.50	116.00	119.50	5,121
12 Feb 21	120.50000 +2.50	120.50	116.00	116.00	2,751
11 Feb 21	118.00000 -1.00	119.50	114.00	119.50	5,164
10 Feb 21	119.00000 -2.50	122.50	117.00	122.00	3,767
09 Feb 21	121.50000 -3.00	127.50	120.50	127.50	4,082
08 Feb 21	124.50000 +3.00	128.00	121.50	122.50	9,625
05 Feb 21	121.50000 +2.50	121.50	118.50	118.50	2,438
04 Feb 21	119.00000 -4.00	123.50	119.00	123.50	3,107
03 Feb 21	123.00000 +1.50	124.50	121.00	123.00	6,582
02 Feb 21	121.50000 +5.50	123.50	118.00	119.00	8,774
01 Feb 21	116.00000 +0.50	119.00	115.00	117.50	6,934
29 Jan 21	115.50000 +0.00	117.00	112.50	115.50	5,048
28 Jan 21	115.50000 +0.50	116.50	110.50	114.00	7,269
27 Jan 21	115.00000 -1.00	117.50	109.50	115.00	9,682
26 Jan 21	116.00000 +11.00	116.00	105.00	105.00	13,864
25 Jan 21	105.00000 -5.00	110.50	105.00	109.00	11,217
22 Jan 21	110.00000 -1.00	112.00	106.50	112.00	2,440
21 Jan 21	111.00000 +2.50	115.00	108.00	111.50	7,154
20 Jan 21	108.50000 +0.00	112.00	108.50	110.00	3,175
19 Jan 21	108.50000 -0.50	109.50	108.00	109.00	2,992
18 Jan 21	109.00000 +6.00	109.00	104.00	104.50	3,090
15 Jan 21	103.00000 -9.50	110.50	102.00	110.50	8,173
14 Jan 21	112.50000 +8.00	112.50	106.00	106.00	17,877
13 Jan 21	104.50000 -6.00	111.50	104.50	111.50	4,980
12 Jan 21	110.50000 +3.50	111.50	106.50	106.50	9,804
11 Jan 21	107.00000 -1.00	107.50	104.50	107.50	4,795
08 Jan 21	108.00000 -1.00	109.00	105.50	109.00	8,546
07 Jan 21	109.00000 +7.00	111.00	101.50	102.00	12,524
06 Jan 21	102.00000 +2.60	103.00	98.80	99.40	6,605
05 Jan 21	99.40000 +1.00	99.40	97.80	97.80	3,012
04 Jan 21	98.40000 +1.40	101.00	96.00	97.00	8,245
30 Dec 20	97.00000 +0.20	97.00	95.40	96.00	3,261
29 Dec 20	96.80000 +1.80	96.80	95.00	95.00	5,186
28 Dec 20	95.00000 -1.40	97.00	94.40	96.20	4,665
23 Dec 20	96.40000 +0.60	97.60	95.80	96.00	3,447
22 Dec 20	95.80000 +1.40	96.20	93.60	94.40	8,908
21 Dec 20	94.40000 -2.20	96.60	93.80	96.60	5,063
18 Dec 20	96.60000 +0.20	97.00	96.00	97.00	6,214
17 Dec 20	96.40000 +0.60	97.00	95.20	95.20	3,193
16 Dec 20	95.80000 -1.00	96.80	95.00	96.80	4,716
15 Dec 20	96.80000 +2.40	98.40	94.00	94.00	5,877
14 Dec 20	94.40000 -0.60	95.60	88.40	90.20	7,272
11 Dec 20	95.00000 -2.40	99.80	93.20	98.20	14,371
10 Dec 20	97.40000 +2.20	99.00	95.00	95.00	9,330
09 Dec 20	95.20000 -3.20	97.00	94.00	97.00	8,566
08 Dec 20	98.40000 -0.60	99.00	97.00	98.00	5,117
07 Dec 20	99.00000 -1.00	100.00	98.60	100.00	14,175
04 Dec 20	100.00000 +1.80	100.50	97.80	98.20	12,624
03 Dec 20	98.20000 +4.00	98.60	94.60	94.80	9,905
02 Dec 20	94.20000 -1.00	95.20	94.00	95.20	2,828
01 Dec 20	95.20000 +1.20	98.60	93.80	93.80	11,725
30 Nov 20	94.00000 +1.80	94.20	91.40	92.00	83,681
27 Nov 20	92.20000 +2.40	92.20	90.20	91.40	8,413
26 Nov 20	89.80000 -2.40	91.00	88.60	89.00	9,600
25 Nov 20	92.20000 +2.20	96.00	89.00	90.20	20,900
24 Nov 20	90.00000 -2.40	94.00	88.80	93.60	11,022
23 Nov 20	92.40000 +3.20	93.40	90.40	90.40	11,645
20 Nov 20	89.20000 +1.00	90.00	88.20	88.60	10,531
19 Nov 20	88.20000 +3.40	89.80	85.40	86.00	11,236
18 Nov 20	84.80000 +1.80	85.80	82.40	83.00	8,981
17 Nov 20	83.00000 +4.00	84.00	80.60	81.00	11,272
16 Nov 20	79.00000 -1.80	83.40	78.40	80.40	12,166
13 Nov 20	80.80000 +6.00	82.40	75.80	76.00	16,514
12 Nov 20	74.80000 -0.20	75.60	73.80	74.60	5,480
11 Nov 20	75.00000 +1.40	75.20	74.00	74.00	5,929
10 Nov 20	73.60000 -2.20	76.20	73.20	75.80	11,806
09 Nov 20	75.80000 -0.80	82.40	73.40	79.00	15,506
06 Nov 20	76.60000 +1.00	76.60	75.40	75.80	8,445
05 Nov 20	75.60000 +2.00	76.40	74.20	74.40	4,954
04 Nov 20	73.60000 +1.60	74.00	70.00	71.00	7,171
03 Nov 20	72.00000 +8.00	72.00	67.20	67.40	30,270
02 Nov 20	64.00000 +0.00	64.60	63.00	63.80	2,231
30 Oct 20	64.00000 -0.80	64.80	63.20	63.80	3,075
29 Oct 20	64.80000 +2.00	65.00	63.00	63.00	3,848
28 Oct 20	62.80000 -2.20	64.60	61.60	64.00	5,934
27 Oct 20	65.00000 +0.60	65.60	61.80	65.00	26,457
26 Oct 20	64.40000 -4.60	68.60	63.20	68.60	14,824
23 Oct 20	69.00000 -0.40	70.60	69.00	69.40	1,031
22 Oct 20	69.40000 -1.60	71.20	69.40	70.80	3,503
21 Oct 20	71.00000 -1.60	73.00	70.80	72.00	3,086
20 Oct 20	72.60000 +0.20	73.00	71.20	72.60	3,389
19 Oct 20	72.40000 +0.20	73.00	71.60	73.00	11,525
16 Oct 20	72.20000 +0.40	72.20	70.60	71.80	2,106
15 Oct 20	71.80000 +1.20	71.80	68.80	69.60	3,239
14 Oct 20	70.60000 -1.60	72.60	69.80	72.20	1,942
13 Oct 20	72.20000 +0.40	72.20	71.00	71.80	1,852
12 Oct 20	71.80000 -1.20	73.00	71.40	73.00	5,810
09 Oct 20	73.00000 +0.40	73.00	70.00	72.60	6,645
08 Oct 20	72.60000 -1.00	73.00	71.60	72.60	2,495
07 Oct 20	73.60000 +0.60	73.60	72.60	72.60	1,791
06 Oct 20	73.00000 +0.00	73.60	71.80	73.60	1,198
05 Oct 20	73.00000 +2.60	73.20	70.80	71.00	2,888
02 Oct 20	70.40000 -3.80	74.00	70.20	73.40	2,853
01 Oct 20	74.20000 +1.20	74.20	72.00	73.80	3,158
30 Sep 20	73.00000 +0.00	74.20	72.00	73.60	5,272
29 Sep 20	73.00000 -0.80	74.40	72.40	74.40	1,637
28 Sep 20	73.80000 +4.40	74.00	71.20	71.80	4,149
25 Sep 20	69.40000 -4.20	73.20	67.20	72.80	5,810
24 Sep 20	73.60000 +0.20	73.60	71.40	73.00	3,102
23 Sep 20	73.40000 +1.00	74.80	72.00	72.40	6,777
22 Sep 20	72.40000 -1.60	73.80	71.80	73.80	2,053
21 Sep 20	74.00000 -0.20	75.00	70.60	75.00	10,375
18 Sep 20	74.20000 +0.20	76.00	73.60	73.60	1,871
17 Sep 20	74.00000 -2.40	75.60	73.80	75.40	2,279
16 Sep 20	76.40000 +1.20	76.40	75.00	75.00	1,522
15 Sep 20	75.20000 +0.20	76.00	75.00	76.00	966
14 Sep 20	75.00000 -0.20	76.60	75.00	75.40	3,369
11 Sep 20	75.20000 +1.20	75.20	72.80	74.00	2,368
10 Sep 20	74.00000 +0.40	74.60	73.60	73.60	1,135
09 Sep 20	73.60000 +2.60	73.60	70.40	70.60	3,258
08 Sep 20	71.00000 -2.00	73.40	71.00	73.40	1,724
07 Sep 20	73.00000 +1.20	73.60	72.60	72.80	943
04 Sep 20	71.80000 -1.80	73.20	68.40	70.60	8,395
03 Sep 20	73.60000 -1.40	76.80	73.20	75.20	6,766
02 Sep 20	75.00000 +4.60	75.00	69.60	70.00	8,985
01 Sep 20	70.40000 -3.20	73.40	70.40	73.20	6,687
31 Aug 20	73.60000 +4.80	74.20	69.20	69.40	14,685
28 Aug 20	68.80000 -0.80	69.80	68.80	69.60	4,405
27 Aug 20	69.60000 +0.40	70.00	69.20	69.60	4,064
26 Aug 20	69.20000 +1.40	69.40	67.40	67.40	7,543
25 Aug 20	67.80000 +1.60	68.00	66.80	67.00	2,063
24 Aug 20	66.20000 +0.60	67.80	65.80	66.00	3,910
21 Aug 20	65.60000 -0.40	66.80	65.00	66.40	2,417
20 Aug 20	66.00000 -0.60	66.60	65.40	66.20	3,061
19 Aug 20	66.60000 -1.80	69.60	65.00	68.40	7,688
18 Aug 20	68.40000 +0.20	69.60	67.00	68.40	9,564
17 Aug 20	68.20000 +3.40	68.40	65.00	65.00	7,334
14 Aug 20	64.80000 +2.40	66.60	64.00	64.20	9,579
13 Aug 20	62.40000 -0.40	63.00	62.00	62.80	2,828
12 Aug 20	62.80000 +0.20	62.80	61.80	62.60	2,373
11 Aug 20	62.60000 +1.00	62.60	61.00	62.20	6,444
10 Aug 20	61.60000 +0.80	62.40	61.00	61.00	9,707
07 Aug 20	60.80000 +1.40	61.40	60.00	60.00	2,511
06 Aug 20	59.40000 +0.20	61.20	58.80	60.00	5,952
05 Aug 20	59.20000 +0.40	59.40	58.60	58.80	3,757
04 Aug 20	58.80000 +0.00	59.20	58.20	58.80	4,011
03 Aug 20	58.80000 +2.00	58.80	56.80	57.40	1,955
31 Jul 20	56.80000 +1.20	57.00	55.40	55.40	2,825
30 Jul 20	55.60000 -2.40	58.00	55.60	57.40	4,485
29 Jul 20	58.00000 +1.20	58.00	57.20	57.20	1,963
28 Jul 20	56.80000 +1.00	57.00	55.60	55.60	857
27 Jul 20	55.80000 -1.20	57.80	55.60	57.20	4,265
24 Jul 20	57.00000 -1.00	60.00	57.00	59.00	10,401
23 Jul 20	58.00000 +0.40	58.20	57.00	57.00	1,791
22 Jul 20	57.60000 +0.00	58.40	57.00	57.20	2,361
21 Jul 20	57.60000 -0.40	58.60	56.00	58.00	2,092
20 Jul 20	58.00000 +2.40	58.60	55.80	55.80	8,161
17 Jul 20	55.60000 -0.40	57.00	55.40	55.80	3,943
16 Jul 20	56.00000 +0.00	56.80	55.40	56.60	936
15 Jul 20	56.00000 +0.00	57.20	55.80	57.20	2,263
14 Jul 20	56.00000 -1.40	57.40	56.00	56.80	1,949
13 Jul 20	57.40000 +0.40	57.60	57.00	57.00	227
10 Jul 20	57.00000 -0.40	57.60	56.80	57.60	597
09 Jul 20	57.40000 -0.80	59.00	57.40	58.60	3,077
08 Jul 20	58.20000 +0.80	58.20	57.20	58.00	2,119
07 Jul 20	57.40000 -1.80	60.40	56.60	60.40	4,830
06 Jul 20	59.20000 +2.40	59.40	55.40	57.00	3,987
03 Jul 20	56.80000 -0.20	57.00	56.20	56.40	749
02 Jul 20	57.00000 +1.00	57.00	55.40	55.60	2,267
01 Jul 20	56.00000 +1.00	56.80	55.60	56.80	2,398
30 Jun 20	55.00000 +0.20	55.00	54.40	55.00	2,706
29 Jun 20	54.80000 +0.00	55.20	54.40	54.40	1,838
26 Jun 20	54.80000 -1.60	56.40	54.20	56.40	4,767
25 Jun 20	56.40000 -0.20	57.00	56.00	57.00	173
24 Jun 20	56.60000 -0.40	57.40	56.60	57.00	1,639
23 Jun 20	57.00000 +1.20	58.00	55.80	56.00	2,610
22 Jun 20	55.80000 -1.80	57.80	54.40	57.20	4,180
19 Jun 20	57.60000 +0.40	58.00	56.40	57.80	2,295
18 Jun 20	57.20000 +0.00	58.40	57.00	57.00	793
17 Jun 20	57.20000 +1.20	57.20	55.20	55.80	557
16 Jun 20	56.00000 +0.40	57.00	55.80	56.40	3,310
15 Jun 20	55.60000 -0.80	55.80	54.20	54.80	3,132
12 Jun 20	56.40000 +1.20	57.40	54.20	54.60	4,319
11 Jun 20	55.20000 -0.40	56.60	54.20	54.80	2,099
10 Jun 20	55.60000 +0.60	57.20	55.60	56.60	1,641
09 Jun 20	55.00000 -0.40	59.00	54.20	56.80	8,697
08 Jun 20	55.40000 -4.60	58.80	55.40	58.60	2,739
05 Jun 20	60.00000 +0.80	60.00	58.80	59.80	1,898
04 Jun 20	59.20000 +1.20	59.40	57.40	58.00	1,816
03 Jun 20	58.00000 -2.00	60.00	58.00	59.60	1,411
02 Jun 20	60.00000 +5.00	60.00	55.80	55.80	4,927
29 May 20	55.00000 -5.00	59.80	55.00	59.80	8,142
28 May 20	60.00000 +1.60	60.20	58.80	59.00	2,268
27 May 20	58.40000 -0.40	61.80	58.40	59.40	3,943
26 May 20	58.80000 +0.60	61.80	58.80	59.80	12,991
25 May 20	58.20000 +0.40	59.40	57.60	57.80	1,351
22 May 20	57.80000 +0.80	58.40	57.20	58.40	4,687
21 May 20	57.00000 +0.80	58.20	56.40	56.40	2,555
20 May 20	56.20000 +0.60	57.20	55.60	56.00	11,276
19 May 20	55.60000 +0.80	55.80	55.20	55.60	907
18 May 20	54.80000 +0.00	55.60	54.20	55.00	4,791
15 May 20	54.80000 +2.80	54.80	52.40	53.00	6,913
14 May 20	52.00000 -0.60	53.20	51.80	52.60	3,478
13 May 20	52.60000 -0.40	55.20	52.20	53.60	5,166
12 May 20	53.00000 +1.60	54.40	51.20	51.20	5,360
11 May 20	51.40000 +0.40	51.60	50.80	51.20	2,995
08 May 20	51.00000 +0.80	51.80	49.60	49.70	3,620
07 May 20	50.20000 +0.90	51.00	49.20	49.50	2,884
06 May 20	49.30000 -0.50	49.80	49.20	49.80	1,613
05 May 20	49.80000 +1.70	50.40	48.30	48.30	3,128
04 May 20	48.10000 -0.70	49.50	47.20	49.50	2,560
30 Apr 20	48.80000 -2.00	51.00	48.80	51.00	2,286
29 Apr 20	50.80000 +2.30	50.80	48.90	49.00	2,616
28 Apr 20	48.50000 +1.20	49.50	47.40	47.40	2,932
27 Apr 20	47.30000 +0.20	47.80	46.80	47.00	1,832
24 Apr 20	47.10000 +0.50	47.20	46.20	46.60	722
23 Apr 20	46.60000 -0.20	47.60	46.20	47.00	969
22 Apr 20	46.80000 +0.60	47.10	45.60	47.00	5,394
21 Apr 20	46.20000 -1.30	47.90	46.20	47.90	2,141
20 Apr 20	47.50000 +1.20	47.50	46.00	47.00	5,715
17 Apr 20	46.30000 +0.20	48.30	46.30	47.50	1,243
16 Apr 20	46.10000 +0.40	46.60	45.10	45.10	2,102
15 Apr 20	45.70000 -0.90	47.00	45.20	47.00	4,865
14 Apr 20	46.60000 +1.70	47.60	45.40	47.40	6,799
09 Apr 20	44.90000 +1.50	46.50	43.80	43.90	10,740
08 Apr 20	43.40000 -0.20	43.90	42.90	43.20	6,134
07 Apr 20	43.60000 +0.10	44.90	43.20	43.80	7,881
06 Apr 20	43.50000 +1.50	45.00	42.10	42.20	10,185
03 Apr 20	42.00000 -0.30	42.50	41.40	42.50	3,640
02 Apr 20	42.30000 +0.30	42.50	41.40	42.00	5,069
01 Apr 20	42.00000 -0.85	44.00	41.00	42.80	8,534
31 Mar 20	42.85000 +1.60	45.20	42.00	44.05	7,779
30 Mar 20	41.25000 +0.95	41.50	38.50	41.00	7,133
27 Mar 20	40.30000 -5.15	44.30	39.00	43.60	6,449
26 Mar 20	45.45000 +7.95	45.50	36.00	37.00	8,625
25 Mar 20	37.50000 +0.00	42.95	37.05	38.00	16,599
24 Mar 20	37.50000 +2.00	38.00	36.05	37.00	10,777
23 Mar 20	35.50000 -1.10	37.55	35.45	36.95	7,228
20 Mar 20	36.60000 +0.35	38.85	36.10	38.50	3,689
19 Mar 20	36.25000 +1.05	37.65	33.05	37.00	7,826
18 Mar 20	35.20000 -0.30	37.00	33.10	34.00	8,070
17 Mar 20	35.50000 -1.25	38.00	33.15	38.00	4,210
16 Mar 20	36.75000 -2.80	38.50	33.10	38.50	10,535
13 Mar 20	39.55000 +1.40	44.15	38.20	39.20	17,839
12 Mar 20	38.15000 -6.35	44.25	38.15	44.20	10,914
11 Mar 20	44.50000 -3.00	48.60	44.30	48.00	11,342
10 Mar 20	47.50000 -1.40	51.50	45.50	50.90	10,416
09 Mar 20	48.90000 -5.20	52.70	48.85	52.70	12,228
06 Mar 20	54.10000 -2.00	56.00	54.10	55.80	4,354
05 Mar 20	56.10000 +0.10	56.70	55.20	56.70	4,991
04 Mar 20	56.00000 -1.00	57.60	56.00	57.60	2,724
03 Mar 20	57.00000 +0.10	59.90	56.90	57.10	5,771
02 Mar 20	56.90000 +0.90	58.40	55.00	55.00	6,380
28 Feb 20	56.00000 -0.80	59.00	52.40	54.00	15,722
27 Feb 20	56.80000 -4.20	59.10	56.10	59.00	10,237
26 Feb 20	61.00000 +2.30	62.00	53.30	58.90	21,525
25 Feb 20	58.70000 -0.90	60.40	58.70	59.80	3,377
24 Feb 20	59.60000 -2.70	62.40	58.40	62.30	12,129
21 Feb 20	62.30000 -0.20	62.50	61.80	62.50	4,178
20 Feb 20	62.50000 +0.60	62.50	61.50	61.90	3,844
19 Feb 20	61.90000 +1.30	62.10	60.80	61.10	11,783
18 Feb 20	60.60000 +2.00	61.10	59.70	59.70	11,675
17 Feb 20	58.60000 +0.10	58.90	58.30	58.90	638
14 Feb 20	58.50000 +0.40	59.00	58.40	58.90	641
13 Feb 20	58.10000 -0.60	58.80	56.90	56.90	3,160
12 Feb 20	58.70000 +0.70	58.90	58.00	58.20	4,469
11 Feb 20	58.00000 +1.20	58.00	56.80	57.70	4,808
10 Feb 20	56.80000 -0.80	58.00	56.80	57.90	4,631
07 Feb 20	57.60000 -0.40	58.40	57.20	58.40	539
06 Feb 20	58.00000 -1.50	59.90	57.90	59.90	3,728
05 Feb 20	59.50000 +1.90	59.50	57.60	57.60	1,721
04 Feb 20	57.60000 +0.50	59.10	57.60	57.90	4,694
03 Feb 20	57.10000 -0.10	58.30	56.40	58.30	3,745
31 Jan 20	57.20000 -2.10	59.80	57.00	59.80	6,461
30 Jan 20	59.30000 +0.30	59.40	58.50	59.00	1,047
29 Jan 20	59.00000 +0.80	59.30	58.30	58.30	1,933
28 Jan 20	58.20000 -0.80	58.90	58.20	58.60	1,457
27 Jan 20	59.00000 -0.30	59.10	58.00	59.10	3,763
24 Jan 20	59.30000 -0.40	59.80	59.00	59.80	4,852
23 Jan 20	59.70000 +0.50	59.70	59.20	59.70	1,116
22 Jan 20	59.20000 +0.00	60.20	59.10	60.00	3,409
21 Jan 20	59.20000 -0.10	59.90	59.20	59.90	1,421
20 Jan 20	59.30000 -0.20	59.90	59.20	59.50	1,449
17 Jan 20	59.50000 +0.20	59.80	58.60	58.60	2,451
16 Jan 20	59.30000 +0.50	60.10	59.10	59.20	1,779
15 Jan 20	58.80000 -2.00	61.00	58.10	61.00	5,799
14 Jan 20	60.80000 -0.60	61.20	60.10	61.20	1,477
13 Jan 20	61.40000 -0.80	62.00	61.10	62.00	1,666
10 Jan 20	62.20000 +4.00	62.80	59.70	59.70	12,501
09 Jan 20	58.20000 +2.20	59.50	57.00	57.30	12,986
08 Jan 20	56.00000 +0.90	56.00	55.00	55.20	6,105
07 Jan 20	55.10000 +2.60	55.10	52.70	52.70	5,227
06 Jan 20	52.50000 -1.50	53.90	52.50	53.90	1,730
03 Jan 20	54.00000 +0.10	54.00	53.20	53.90	3,803
02 Jan 20	53.90000 +0.40	53.90	53.00	53.00	1,905
30 Dec 19	53.50000 +0.20	54.00	53.00	53.40	4,287
27 Dec 19	53.30000 +0.00	53.60	52.90	52.90	2,951
23 Dec 19	53.30000 -0.70	54.00	53.10	53.50	2,264
20 Dec 19	54.00000 -0.60	54.50	53.60	54.50	641
19 Dec 19	54.60000 +0.00	55.00	53.60	54.50	2,995
18 Dec 19	54.60000 -0.40	55.00	53.90	54.90	3,684
17 Dec 19	55.00000 +1.20	55.00	53.50	53.80	7,575
16 Dec 19	53.80000 +2.00	54.20	52.10	52.10	11,441
13 Dec 19	51.80000 +1.85	51.80	50.00	50.50	5,684
12 Dec 19	49.95000 +0.20	50.40	49.95	50.00	481
11 Dec 19	49.75000 +0.00	50.50	49.65	49.95	6,054
10 Dec 19	49.75000 -0.35	50.10	49.60	50.10	768
09 Dec 19	50.10000 +0.20	50.30	49.80	50.00	684
06 Dec 19	49.90000 -0.10	50.50	49.80	49.85	3,719
05 Dec 19	50.00000 -0.50	50.50	49.85	50.30	3,952
04 Dec 19	50.50000 -0.10	50.70	50.40	50.40	14,169
03 Dec 19	50.60000 +0.40	50.60	49.45	49.45	1,965
02 Dec 19	50.20000 +0.95	50.50	49.75	49.95	2,459
29 Nov 19	49.25000 -1.05	50.40	49.10	50.00	5,902
28 Nov 19	50.30000 +0.35	50.40	49.80	50.00	1,185
27 Nov 19	49.95000 -0.15	50.60	49.75	49.95	1,704
26 Nov 19	50.10000 +0.00	50.60	49.55	50.20	2,056
25 Nov 19	50.10000 +0.20	50.60	49.15	50.50	1,209
22 Nov 19	49.90000 -1.00	50.40	49.90	50.00	322
21 Nov 19	50.90000 +0.90	51.50	50.50	50.70	1,863
20 Nov 19	50.00000 +0.70	50.60	49.70	49.75	6,707
19 Nov 19	49.30000 -1.40	50.80	49.00	50.30	3,686
18 Nov 19	50.70000 +0.50	51.70	50.30	51.70	1,931
15 Nov 19	50.20000 -0.50	51.00	50.00	51.00	1,161
14 Nov 19	50.70000 +0.70	50.80	49.50	50.20	1,464
13 Nov 19	50.00000 +2.40	50.10	47.60	47.60	16,115
12 Nov 19	47.60000 +0.30	48.10	47.55	48.00	2,554
11 Nov 19	47.30000 -1.30	48.80	47.25	48.80	4,363
08 Nov 19	48.60000 -0.20	49.00	48.60	48.90	353
07 Nov 19	48.80000 +1.40	48.80	47.10	47.65	1,249
06 Nov 19	47.40000 -0.30	47.80	46.80	47.80	1,147
05 Nov 19	47.70000 -0.05	47.80	47.40	47.80	2,867
04 Nov 19	47.75000 +0.70	47.80	47.25	47.25	1,915
01 Nov 19	47.05000 -0.20	47.60	46.85	46.90	416
31 Oct 19	47.25000 -1.00	48.50	46.85	48.50	2,097
30 Oct 19	48.25000 -0.50	48.75	48.20	48.75	1,240
29 Oct 19	48.75000 -0.35	49.00	48.70	48.90	693
28 Oct 19	49.10000 -0.20	49.45	48.90	49.10	1,375
25 Oct 19	49.30000 -0.25	50.40	49.30	50.40	800
24 Oct 19	49.55000 +0.35	49.95	49.15	49.95	167
23 Oct 19	49.20000 -0.15	49.60	49.20	49.40	2,366
22 Oct 19	49.35000 -0.25	50.10	49.20	49.35	504
21 Oct 19	49.60000 -0.80	50.20	49.20	50.00	3,887
18 Oct 19	50.40000 +0.20	50.70	50.10	50.70	532
17 Oct 19	50.20000 -1.70	52.10	50.00	51.90	1,647
16 Oct 19	51.90000 +1.80	53.00	50.20	50.30	3,610
15 Oct 19	50.10000 -0.30	50.30	50.00	50.30	3,370
14 Oct 19	50.40000 +0.00	51.00	50.00	51.00	238
11 Oct 19	50.40000 +0.40	52.00	50.00	50.10	3,083
10 Oct 19	50.00000 +1.60	50.00	48.95	49.00	949
09 Oct 19	48.40000 +0.30	49.10	48.10	48.20	1,190
08 Oct 19	48.10000 -1.65	49.45	47.90	49.05	4,173
07 Oct 19	49.75000 -1.15	51.00	49.75	50.90	1,872
04 Oct 19	50.90000 +0.40	50.90	49.85	50.50	3,648
02 Oct 19	50.50000 +0.70	51.00	50.10	50.40	1,532
01 Oct 19	49.80000 -1.00	51.80	49.70	51.10	3,350
30 Sep 19	50.80000 +0.95	51.00	50.00	50.00	2,756
27 Sep 19	49.85000 +0.25	50.20	49.85	50.10	791
26 Sep 19	49.60000 +0.00	50.10	49.50	49.50	418
25 Sep 19	49.60000 +0.10	50.10	49.45	49.45	160
24 Sep 19	49.50000 -0.80	50.30	49.50	50.10	5,831
23 Sep 19	50.30000 -0.20	50.80	50.20	50.40	1,280
20 Sep 19	50.50000 +0.90	50.60	49.65	49.80	3,607
19 Sep 19	49.60000 +0.20	50.00	49.40	49.40	3,119
18 Sep 19	49.40000 +0.75	49.75	48.70	49.15	6,427
17 Sep 19	48.65000 -0.65	49.30	48.55	49.30	1,855
16 Sep 19	49.30000 -0.45	49.75	49.30	49.75	1,253
13 Sep 19	49.75000 +0.25	50.10	49.50	50.10	380
12 Sep 19	49.50000 -0.50	50.30	49.40	50.30	1,481
11 Sep 19	50.00000 +0.00	50.30	47.80	50.30	3,848
10 Sep 19	50.00000 +1.35	50.00	48.50	49.35	2,134
09 Sep 19	48.65000 +0.85	49.35	48.05	48.40	3,231
06 Sep 19	47.80000 -0.70	48.50	47.80	48.50	2,827
05 Sep 19	48.50000 -0.35	49.40	48.50	48.90	1,645
04 Sep 19	48.85000 +0.30	49.15	48.40	48.40	4,237
03 Sep 19	48.55000 -1.00	49.90	48.15	49.90	1,508
02 Sep 19	49.55000 -1.35	51.00	49.20	51.00	2,477
30 Aug 19	50.90000 +1.90	50.90	47.00	48.55	4,541
29 Aug 19	49.00000 +1.10	49.00	47.60	48.10	9,073
28 Aug 19	47.90000 +1.15	48.10	46.95	47.30	2,661
27 Aug 19	46.75000 +0.75	46.80	46.10	46.50	1,597
26 Aug 19	46.00000 -0.05	46.45	45.80	46.05	503
23 Aug 19	46.05000 -0.85	47.20	45.70	47.20	1,178
22 Aug 19	46.90000 -0.60	47.55	46.80	47.50	725
21 Aug 19	47.50000 +0.20	47.60	47.05	47.05	486
20 Aug 19	47.30000 +0.10	47.30	47.00	47.25	1,859
19 Aug 19	47.20000 +0.70	47.60	45.75	45.75	2,327
16 Aug 19	46.50000 +0.50	47.40	45.20	45.35	2,141
15 Aug 19	46.00000 -1.65	47.65	46.00	47.65	1,908
14 Aug 19	47.65000 -1.10	48.80	47.65	48.80	2,777
13 Aug 19	48.75000 -0.15	49.80	47.80	49.00	2,595
12 Aug 19	48.90000 +0.50	49.30	48.00	48.80	2,491
09 Aug 19	48.40000 +1.10	48.55	46.70	46.70	2,156
08 Aug 19	47.30000 -1.40	48.70	47.00	48.70	2,621
07 Aug 19	48.70000 +0.90	49.70	47.80	47.80	565
06 Aug 19	47.80000 +0.00	48.00	47.80	47.80	563
05 Aug 19	47.80000 -0.15	48.55	47.25	47.25	1,201
02 Aug 19	47.95000 -0.30	48.20	47.40	48.05	2,378
01 Aug 19	48.25000 +0.15	48.75	48.20	48.20	358
31 Jul 19	48.10000 +0.00	48.40	48.10	48.40	25
30 Jul 19	48.10000 +0.20	48.40	47.90	47.90	159
29 Jul 19	47.90000 -0.45	48.75	47.75	48.75	1,345
26 Jul 19	48.35000 -0.85	49.30	48.35	49.00	467
25 Jul 19	49.20000 +1.20	49.20	46.95	48.05	4,651
24 Jul 19	48.00000 +0.00	48.20	48.00	48.20	1,736
23 Jul 19	48.00000 -0.20	48.60	47.95	48.60	526
22 Jul 19	48.20000 -0.50	48.70	47.80	47.90	3,112
19 Jul 19	48.70000 -0.35	49.85	48.10	49.85	3,073
18 Jul 19	49.05000 -0.45	49.50	49.00	49.05	1,027
17 Jul 19	49.50000 +0.05	49.70	49.50	49.50	540
16 Jul 19	49.45000 -0.75	50.30	48.95	50.30	8,791
15 Jul 19	50.20000 -0.10	50.70	49.40	50.70	7,695
12 Jul 19	50.30000 -0.20	50.50	48.90	49.95	6,108
11 Jul 19	50.50000 -0.30	51.50	49.70	50.60	7,879
10 Jul 19	50.80000 +0.30	51.80	49.70	50.80	4,479
09 Jul 19	50.50000 -0.20	51.40	49.35	51.40	4,213
08 Jul 19	50.70000 -1.10	52.10	50.40	52.10	1,745
05 Jul 19	51.80000 +0.50	52.00	51.10	51.40	3,562
04 Jul 19	51.30000 +0.20	51.50	50.70	51.50	3,048
03 Jul 19	51.10000 -0.50	52.50	50.80	52.10	5,688
02 Jul 19	51.60000 -0.30	52.00	51.50	52.00	490
01 Jul 19	51.90000 +0.60	52.10	51.30	51.90	755
28 Jun 19	51.30000 -0.80	52.10	51.30	52.10	2,693
27 Jun 19	52.10000 -0.40	52.30	52.00	52.20	4,769
26 Jun 19	52.50000 +0.30	53.50	52.20	52.90	2,224
25 Jun 19	52.20000 -0.70	53.20	52.20	53.10	985
24 Jun 19	52.90000 +0.40	53.80	52.50	53.50	1,334
21 Jun 19	52.50000 +0.80	53.00	52.10	52.30	1,296
20 Jun 19	51.70000 +1.20	52.30	51.10	51.40	3,449
19 Jun 19	50.50000 +0.10	50.90	50.10	50.50	823
18 Jun 19	50.40000 -0.30	52.60	49.90	50.40	3,046
17 Jun 19	50.70000 +0.10	51.60	50.10	50.80	2,231
14 Jun 19	50.60000 -1.80	52.00	50.50	52.00	2,451
13 Jun 19	52.40000 +1.90	52.40	51.10	51.30	1,784
12 Jun 19	50.50000 -0.50	51.00	50.50	50.60	912
11 Jun 19	51.00000 -1.20	52.00	49.75	52.00	2,379
07 Jun 19	52.20000 +2.20	52.50	50.00	50.00	2,123
06 Jun 19	50.00000 +0.30	50.30	49.55	49.90	1,055
05 Jun 19	49.70000 +0.00	50.00	49.70	50.00	391
04 Jun 19	49.70000 +0.00	50.30	49.70	49.75	731
03 Jun 19	49.70000 +0.05	50.00	49.70	50.00	279
31 May 19	49.65000 -0.75	51.30	49.65	51.20	1,291
30 May 19	50.40000 -0.60	50.80	50.40	50.60	111
29 May 19	51.00000 +0.10	53.00	49.65	51.00	3,181
28 May 19	50.90000 +1.25	51.20	49.65	49.65	642
27 May 19	49.65000 -0.55	50.20	49.55	49.55	340
24 May 19	50.20000 +0.30	50.90	49.95	50.90	1,091
23 May 19	49.90000 +0.10	51.10	49.75	50.00	1,164
22 May 19	49.80000 +0.50	49.95	49.30	49.30	335
21 May 19	49.30000 -0.05	50.00	48.35	48.35	140
20 May 19	49.35000 +0.60	49.90	48.30	49.00	5,818
17 May 19	48.75000 +0.10	49.80	48.75	48.95	3,680
16 May 19	48.65000 -1.15	49.15	48.55	49.00	4,903
15 May 19	49.80000 +0.80	49.80	48.60	49.00	2,445
14 May 19	49.00000 +0.20	49.00	48.90	48.90	808
13 May 19	48.80000 -0.45	49.65	48.20	49.65	2,630
10 May 19	49.25000 +1.10	49.85	48.75	48.75	1,513
09 May 19	48.15000 -2.25	51.00	48.15	51.00	2,504
08 May 19	50.40000 +0.40	50.50	49.60	50.20	804
07 May 19	50.00000 -0.40	50.80	50.00	50.80	2,641
06 May 19	50.40000 -1.40	51.00	50.00	51.00	3,528
03 May 19	51.80000 +0.20	52.00	51.50	51.50	355
02 May 19	51.60000 -1.50	52.70	51.60	52.70	1,921
30 Apr 19	53.10000 +1.10	53.10	51.60	51.60	4,540
29 Apr 19	52.00000 -1.20	53.50	51.90	53.20	2,725
26 Apr 19	53.20000 +0.20	53.50	53.00	53.00	2,055
25 Apr 19	53.00000 +0.00	53.40	52.90	52.90	782
24 Apr 19	53.00000 -0.10	53.40	52.40	52.40	1,920
23 Apr 19	53.10000 +0.50	53.10	52.20	52.70	1,263
18 Apr 19	52.60000 -0.80	53.00	52.50	53.00	600
17 Apr 19	53.40000 +0.00	54.00	52.80	53.40	8,662
16 Apr 19	53.40000 -0.10	53.70	53.10	53.40	7,801
15 Apr 19	53.50000 +0.60	53.50	52.80	53.50	304
12 Apr 19	52.90000 +0.00	53.50	52.10	52.30	8,671
11 Apr 19	52.90000 +1.60	52.90	51.70	51.90	861
10 Apr 19	51.30000 +0.10	52.50	51.20	51.90	1,111
09 Apr 19	51.20000 -1.50	52.30	51.10	52.30	2,123
08 Apr 19	52.70000 -0.60	53.30	51.60	52.70	3,688
05 Apr 19	53.30000 +0.80	53.30	52.20	52.80	954
04 Apr 19	52.50000 -0.80	53.60	52.30	52.80	11,368
03 Apr 19	53.30000 +0.80	53.30	51.90	52.50	1,992
02 Apr 19	52.50000 +1.00	52.60	51.30	51.50	991
01 Apr 19	51.50000 -1.70	54.00	48.65	54.00	9,355
29 Mar 19	53.20000 -3.00	56.50	53.20	56.50	16,353
28 Mar 19	56.20000 +1.30	56.20	54.10	54.20	2,679
27 Mar 19	54.90000 +0.90	54.90	54.00	54.30	943
26 Mar 19	54.00000 +0.00	54.60	54.00	54.00	1,915
25 Mar 19	54.00000 -0.70	55.30	53.80	54.70	1,538
22 Mar 19	54.70000 -1.20	55.80	54.70	55.80	1,204
21 Mar 19	55.90000 +0.20	56.10	55.10	56.00	1,670
20 Mar 19	55.70000 -0.90	57.00	55.70	56.40	3,141
19 Mar 19	56.60000 -0.80	57.40	56.50	57.20	1,472
18 Mar 19	57.40000 +0.20	57.40	56.70	57.10	3,862
15 Mar 19	57.20000 +0.40	57.20	56.60	57.20	2,646
14 Mar 19	56.80000 -0.30	57.10	56.70	57.10	283
13 Mar 19	57.10000 -0.40	57.70	57.10	57.50	536
12 Mar 19	57.50000 +0.50	58.00	57.10	57.80	2,390
11 Mar 19	57.00000 +0.70	57.10	56.20	56.90	2,769
08 Mar 19	56.30000 -0.40	57.10	56.30	57.00	1,498
07 Mar 19	56.70000 +0.10	57.20	56.20	56.50	2,688
06 Mar 19	56.60000 -0.30	57.20	56.50	57.20	829
05 Mar 19	56.90000 -0.10	57.10	55.60	56.00	4,085
04 Mar 19	57.00000 +1.60	58.50	55.50	56.20	2,318
01 Mar 19	55.40000 +0.30	55.60	54.20	54.20	2,551
28 Feb 19	55.10000 +1.40	55.10	53.60	54.20	2,993
27 Feb 19	53.70000 -1.40	55.00	53.60	55.00	2,360
26 Feb 19	55.10000 -0.20	55.20	54.80	55.10	7,712
25 Feb 19	55.30000 +1.70	55.40	53.50	53.80	14,185
22 Feb 19	53.60000 +0.10	54.50	53.20	54.50	6,968
21 Feb 19	53.50000 -0.20	54.50	51.90	54.50	4,276
20 Feb 19	53.70000 +0.70	54.00	52.60	53.00	5,960
19 Feb 19	53.00000 +0.10	53.50	52.50	52.70	2,623
18 Feb 19	52.90000 -0.60	53.60	52.30	53.60	1,640
15 Feb 19	53.50000 -0.10	54.00	53.10	54.00	2,543
14 Feb 19	53.60000 -0.40	54.40	53.60	54.20	3,384
13 Feb 19	54.00000 +1.60	54.40	52.00	52.00	7,467
12 Feb 19	52.40000 +0.40	52.40	51.40	51.90	2,861
11 Feb 19	52.00000 +1.90	52.00	50.50	51.00	371
08 Feb 19	50.10000 -1.50	52.20	50.10	52.20	7,290
07 Feb 19	51.60000 -0.80	52.40	51.40	52.40	9,579
06 Feb 19	52.40000 +0.00	52.50	51.50	52.50	3,791
05 Feb 19	52.40000 +0.10	52.40	51.50	52.00	5,413
04 Feb 19	52.30000 -0.50	52.70	50.60	52.10	8,494
01 Feb 19	52.80000 +0.20	53.00	52.30	52.50	2,077
31 Jan 19	52.60000 +0.50	52.70	51.60	52.20	4,646
30 Jan 19	52.10000 -0.50	53.00	51.70	52.80	2,249
29 Jan 19	52.60000 -0.80	53.30	52.40	53.00	6,242
28 Jan 19	53.40000 +0.00	54.00	52.80	53.90	589
25 Jan 19	53.40000 +0.60	53.90	52.00	52.50	4,070
24 Jan 19	52.80000 -0.20	53.00	52.00	53.00	1,225
23 Jan 19	53.00000 -0.20	53.80	52.00	53.80	1,688
22 Jan 19	53.20000 +0.00	54.10	52.90	54.10	353
21 Jan 19	53.20000 -0.70	54.10	52.90	54.00	1,840
18 Jan 19	53.90000 +1.60	53.90	52.30	53.00	3,184
17 Jan 19	52.30000 -0.10	53.30	52.10	52.20	1,720
16 Jan 19	52.40000 +0.40	52.50	51.40	52.50	610
15 Jan 19	52.00000 -0.40	53.50	51.10	53.50	1,120
14 Jan 19	52.40000 -1.00	53.90	52.10	53.90	1,469
11 Jan 19	53.40000 +0.90	53.50	52.60	53.40	1,715
10 Jan 19	52.50000 +0.20	54.30	52.50	53.00	3,515
09 Jan 19	52.30000 +0.60	53.00	51.40	52.60	2,271
08 Jan 19	51.70000 -1.70	53.20	51.40	52.30	3,190
07 Jan 19	53.40000 +0.90	53.70	52.10	53.10	2,625
04 Jan 19	52.50000 +1.20	52.90	51.30	51.50	2,328
03 Jan 19	51.30000 +1.70	53.10	49.65	50.50	4,883
02 Jan 19	49.60000 +2.50	49.65	48.35	49.00	2,013
28 Dec 18	47.10000 -0.30	48.25	47.10	47.45	5,242
27 Dec 18	47.40000 -1.20	49.00	47.40	48.20	4,167
21 Dec 18	48.60000 +0.60	48.85	48.00	48.00	2,889
20 Dec 18	48.00000 -1.00	48.80	47.40	48.80	3,009
19 Dec 18	49.00000 +1.80	49.00	46.80	48.00	6,086
18 Dec 18	47.20000 -2.60	50.70	46.80	50.70	10,345
17 Dec 18	49.80000 +0.80	50.00	48.50	50.00	1,913
14 Dec 18	49.00000 -1.00	50.30	49.00	50.10	2,373
13 Dec 18	50.00000 +0.00	51.00	49.20	50.00	699
12 Dec 18	50.00000 +2.10	50.00	47.70	47.80	1,908
11 Dec 18	47.90000 +1.20	48.00	44.60	47.00	5,500
10 Dec 18	46.70000 -2.10	49.00	45.00	49.00	4,042
07 Dec 18	48.80000 +0.30	49.50	48.50	49.45	2,394
06 Dec 18	48.50000 -2.10	51.20	47.90	51.20	8,242
05 Dec 18	50.60000 -1.00	51.60	50.20	50.90	2,178
04 Dec 18	51.60000 -1.40	53.80	51.60	53.80	2,606
03 Dec 18	53.00000 +0.60	54.00	52.90	53.40	1,162
30 Nov 18	52.40000 +1.10	53.60	51.50	51.50	2,584
29 Nov 18	51.30000 -1.50	53.60	51.30	52.60	1,233
28 Nov 18	52.80000 -2.00	55.00	51.90	54.00	1,890
27 Nov 18	54.80000 -0.30	55.10	54.10	55.00	570
26 Nov 18	55.10000 +0.50	55.20	54.20	54.50	2,043
23 Nov 18	54.60000 -0.30	55.40	54.00	55.40	812
22 Nov 18	54.90000 +1.40	55.80	53.20	54.00	3,084
21 Nov 18	53.50000 +1.90	53.60	51.00	51.00	5,237
20 Nov 18	51.60000 -4.40	57.40	51.20	56.00	10,364
19 Nov 18	56.00000 -0.80	56.70	55.30	56.00	2,343
16 Nov 18	56.80000 +0.60	57.90	56.00	56.80	774
15 Nov 18	56.20000 -0.90	59.10	56.00	57.10	2,068
14 Nov 18	57.10000 -2.50	61.00	55.00	61.00	10,266
13 Nov 18	59.60000 +1.00	60.30	58.50	58.60	3,450
12 Nov 18	58.60000 -0.80	60.20	58.50	59.40	1,608
09 Nov 18	59.40000 +0.20	60.00	58.50	59.10	905
08 Nov 18	59.20000 -0.20	60.00	58.80	59.40	806
07 Nov 18	59.40000 +0.50	60.60	58.50	58.80	2,437
06 Nov 18	58.90000 +0.20	59.00	58.60	58.70	365
05 Nov 18	58.70000 -0.80	59.00	58.60	58.80	678
02 Nov 18	59.50000 +0.70	60.00	58.00	58.80	3,015
01 Nov 18	58.80000 -0.30	59.50	58.30	58.70	495
31 Oct 18	59.10000 +0.50	59.50	57.90	58.00	1,916
30 Oct 18	58.60000 -0.30	58.60	57.90	58.20	1,389
29 Oct 18	58.90000 +0.60	59.40	57.00	58.00	5,654
26 Oct 18	58.30000 -2.10	61.20	58.30	60.80	1,680
25 Oct 18	60.40000 +0.30	61.30	59.10	59.70	2,967
24 Oct 18	60.10000 +0.80	60.40	58.80	60.40	2,726
23 Oct 18	59.30000 -1.30	61.40	59.00	61.40	5,542
22 Oct 18	60.60000 +0.20	60.60	59.20	60.60	1,314
19 Oct 18	60.40000 -1.20	61.70	60.00	61.70	2,648
18 Oct 18	61.60000 -0.30	63.00	60.00	61.70	1,005
17 Oct 18	61.90000 +1.40	62.10	60.50	60.50	3,583
16 Oct 18	60.50000 +0.70	61.00	59.00	59.00	1,999
15 Oct 18	59.80000 +1.00	60.50	57.90	59.40	1,318
12 Oct 18	58.80000 +0.80	59.20	58.70	59.00	1,909
11 Oct 18	58.00000 -2.50	59.50	58.00	59.00	17,385
10 Oct 18	60.50000 -1.80	62.90	60.40	62.90	6,258
09 Oct 18	62.30000 +0.30	62.60	61.00	61.70	7,879
08 Oct 18	62.00000 -1.00	62.90	61.80	62.90	6,672
05 Oct 18	63.00000 -1.70	65.00	63.00	65.00	1,342
04 Oct 18	64.70000 +0.70	64.80	63.70	64.00	4,627
02 Oct 18	64.00000 +0.00	64.50	63.00	63.40	10,225
01 Oct 18	64.00000 +0.30	64.30	62.90	64.20	1,445
28 Sep 18	63.70000 +0.50	64.20	62.50	63.70	5,034
27 Sep 18	63.20000 +0.00	63.50	62.80	63.00	1,974
26 Sep 18	63.20000 +0.20	64.40	63.00	63.80	2,153
25 Sep 18	63.00000 +0.00	63.80	62.70	63.80	1,614
24 Sep 18	63.00000 -1.00	64.30	63.00	64.30	1,008
21 Sep 18	64.00000 +0.70	64.90	63.20	64.90	2,116
20 Sep 18	63.30000 -0.20	66.10	63.10	63.40	5,544
19 Sep 18	63.50000 +0.50	63.90	61.90	63.80	15,693
18 Sep 18	63.00000 -1.30	64.80	62.90	64.50	2,789
17 Sep 18	64.30000 -2.50	67.00	64.20	66.90	3,714
14 Sep 18	66.80000 +1.30	67.40	64.40	65.50	12,209
13 Sep 18	65.50000 +1.50	65.70	64.00	64.90	3,539
12 Sep 18	64.00000 +2.00	64.50	61.70	62.00	3,914
11 Sep 18	62.00000 -0.70	63.30	61.70	62.80	6,166
10 Sep 18	62.70000 -0.60	64.00	62.00	64.00	2,471
07 Sep 18	63.30000 +1.30	63.60	62.00	62.70	3,921
06 Sep 18	62.00000 -2.50	64.60	62.00	64.50	3,454
05 Sep 18	64.50000 +1.00	64.50	62.00	62.00	4,789
04 Sep 18	63.50000 +0.80	63.70	61.60	62.40	17,042
03 Sep 18	62.70000 -1.80	65.10	62.10	65.10	9,180
31 Aug 18	64.50000 -1.50	66.00	64.00	65.10	2,506
30 Aug 18	66.00000 +0.00	66.30	64.20	66.20	3,260
29 Aug 18	66.00000 +1.00	66.00	63.60	65.10	8,011
28 Aug 18	65.00000 +0.80	65.00	64.00	64.40	6,634
27 Aug 18	64.20000 +1.30	64.40	62.80	63.30	5,935
24 Aug 18	62.90000 +0.40	63.10	61.80	62.70	9,601
23 Aug 18	62.50000 +1.20	62.70	61.00	61.50	8,292
22 Aug 18	61.30000 +0.40	62.00	60.60	61.40	2,959
21 Aug 18	60.90000 -0.50	61.70	60.70	61.00	3,114
20 Aug 18	61.40000 -0.10	61.80	60.50	61.50	4,210
17 Aug 18	61.50000 +1.00	61.50	60.00	60.20	7,683
16 Aug 18	60.50000 +1.10	60.50	58.50	59.20	3,771
15 Aug 18	59.40000 +0.40	59.60	58.20	58.90	2,181
14 Aug 18	59.00000 -0.20	60.00	58.40	60.00	1,319
13 Aug 18	59.20000 +0.70	60.10	57.50	58.50	2,712
10 Aug 18	58.50000 +0.20	58.50	57.20	58.20	1,906
09 Aug 18	58.30000 +0.20	58.30	57.00	57.80	1,691
08 Aug 18	58.10000 +0.10	58.30	56.60	58.10	2,420
07 Aug 18	58.00000 -0.10	58.50	57.60	58.50	962
06 Aug 18	58.10000 +0.10	58.60	57.50	58.50	1,481
03 Aug 18	58.00000 +0.50	58.30	57.10	58.20	1,521
02 Aug 18	57.50000 -0.50	58.00	57.00	57.20	3,484
01 Aug 18	58.00000 +0.80	58.40	57.00	58.40	1,563
31 Jul 18	57.20000 -0.80	58.70	57.20	57.30	955
30 Jul 18	58.00000 -1.00	60.10	58.00	59.80	2,790
27 Jul 18	59.00000 -0.70	60.70	58.90	60.70	5,643
26 Jul 18	59.70000 +1.90	61.00	59.00	59.30	5,562
25 Jul 18	57.80000 -0.30	59.20	57.30	58.40	3,542
24 Jul 18	58.10000 +0.40	58.40	57.20	57.80	2,956
23 Jul 18	57.70000 +1.20	58.00	56.60	57.00	1,788
20 Jul 18	56.50000 +0.90	56.90	55.40	55.50	2,280
19 Jul 18	55.60000 +0.30	56.00	54.70	55.40	1,529
18 Jul 18	55.30000 +0.40	55.30	54.30	55.00	3,844
17 Jul 18	54.90000 -0.10	55.50	54.40	55.40	1,740
16 Jul 18	55.00000 +0.80	55.40	54.60	54.80	437
13 Jul 18	54.20000 -0.40	55.00	53.90	55.00	1,953
12 Jul 18	54.60000 -0.40	55.40	54.10	54.20	2,267
11 Jul 18	55.00000 -0.50	55.80	54.20	55.20	1,828
10 Jul 18	55.50000 +0.90	57.00	53.80	53.80	4,106
09 Jul 18	54.60000 +0.20	54.90	53.70	53.70	3,213
06 Jul 18	54.40000 -2.40	57.40	53.10	57.40	6,879
05 Jul 18	56.80000 -0.70	58.20	56.80	58.20	2,056
04 Jul 18	57.50000 +1.00	57.90	55.70	56.20	6,567
03 Jul 18	56.50000 +0.20	57.20	56.20	56.70	4,669
02 Jul 18	56.30000 +0.50	56.30	54.40	54.70	3,173
29 Jun 18	55.80000 +2.70	56.60	53.30	53.30	6,878
28 Jun 18	53.10000 -0.90	54.10	52.80	53.10	9,607
27 Jun 18	54.00000 +1.40	54.50	52.20	52.20	5,791
26 Jun 18	52.60000 +1.40	53.70	51.90	51.90	5,386
25 Jun 18	51.20000 -3.20	54.50	51.20	54.20	12,241
22 Jun 18	54.40000 -0.90	56.80	53.70	56.80	3,343
21 Jun 18	55.30000 -1.30	57.00	55.30	57.00	1,759
20 Jun 18	56.60000 +0.10	57.90	56.60	56.90	1,508
19 Jun 18	56.50000 -0.70	58.00	56.40	57.90	4,829
18 Jun 18	57.20000 -0.40	57.70	57.00	57.60	1,250
15 Jun 18	57.60000 +0.20	58.30	57.20	58.10	3,175
14 Jun 18	57.40000 -0.30	58.40	57.20	58.30	2,985
13 Jun 18	57.70000 -1.20	59.20	57.70	59.00	1,225
12 Jun 18	58.90000 +0.70	59.30	58.00	59.00	994
11 Jun 18	58.20000 -0.10	58.90	57.00	57.30	4,839
08 Jun 18	58.30000 +0.30	58.40	57.20	58.00	2,917
07 Jun 18	58.00000 +0.00	58.90	57.50	58.80	4,765
06 Jun 18	58.00000 -0.10	58.60	57.50	58.30	1,932
05 Jun 18	58.10000 +1.10	58.50	56.90	58.10	974
04 Jun 18	57.00000 +0.40	57.60	56.60	57.50	3,131
01 Jun 18	56.60000 +0.10	57.30	56.40	57.20	1,550
31 May 18	56.50000 -0.20	57.60	56.50	56.70	1,536
30 May 18	56.70000 +0.10	57.40	56.40	57.40	3,063
29 May 18	56.60000 -1.10	57.70	56.50	57.70	874
28 May 18	57.70000 +0.30	58.30	57.30	58.20	830
25 May 18	57.40000 -0.40	58.20	57.30	58.20	2,074
24 May 18	57.80000 +0.20	58.40	57.50	57.50	633
23 May 18	57.60000 -0.80	58.40	57.40	57.90	1,694
22 May 18	58.40000 -0.60	59.50	58.10	59.40	1,434
18 May 18	59.00000 -0.10	60.00	58.00	59.60	2,368
17 May 18	59.10000 +1.70	60.10	57.60	57.60	4,945
16 May 18	57.40000 -1.60	59.30	55.90	59.30	5,868
15 May 18	59.00000 -0.30	59.20	58.50	59.00	2,114
14 May 18	59.30000 +0.50	59.70	58.70	58.70	3,146
11 May 18	58.80000 -0.60	59.70	58.70	58.90	764
10 May 18	59.40000 +0.30	59.40	58.40	58.40	461
09 May 18	59.10000 -0.10	59.40	58.30	58.70	2,814
08 May 18	59.20000 +0.40	59.20	58.60	59.00	1,747
07 May 18	58.80000 +0.30	59.50	58.00	58.80	6,170
04 May 18	58.50000 +0.50	58.50	57.80	58.00	505
03 May 18	58.00000 +1.00	58.50	57.40	57.40	2,684
02 May 18	57.00000 +1.50	57.00	55.70	56.40	2,485
30 Apr 18	55.50000 -1.30	56.90	55.50	56.90	1,762
27 Apr 18	56.80000 +0.50	57.20	56.00	57.10	2,755
26 Apr 18	56.30000 +0.40	57.00	55.90	56.80	4,701
25 Apr 18	55.90000 -2.10	57.90	55.10	57.90	5,276
24 Apr 18	58.00000 -0.90	58.80	57.50	58.80	6,916
23 Apr 18	58.90000 -1.40	60.50	58.50	60.50	6,310
20 Apr 18	60.30000 -1.20	61.40	60.30	61.30	966
19 Apr 18	61.50000 +0.20	61.50	60.10	61.00	4,714
18 Apr 18	61.30000 +0.10	61.90	61.00	61.50	3,313
17 Apr 18	61.20000 +0.50	61.60	60.50	60.50	3,424
16 Apr 18	60.70000 +0.40	61.10	59.60	60.30	4,392
13 Apr 18	60.30000 +1.30	60.30	57.70	58.30	3,155
12 Apr 18	59.00000 +0.10	59.00	57.50	58.40	1,596
11 Apr 18	58.90000 -0.90	59.80	58.00	59.80	3,595
10 Apr 18	59.80000 +1.90	59.80	57.80	58.00	4,671
09 Apr 18	57.90000 +0.40	58.20	56.90	57.90	5,573
06 Apr 18	57.50000 +1.20	57.50	56.20	56.50	13,262
05 Apr 18	56.30000 -1.10	58.50	55.70	58.50	19,202
04 Apr 18	57.40000 -2.10	59.50	56.30	59.50	5,580
03 Apr 18	59.50000 -0.30	60.10	58.70	60.10	2,981
29 Mar 18	59.80000 +2.40	59.80	57.40	58.10	8,379
28 Mar 18	57.40000 -2.70	59.70	57.10	59.70	12,433
27 Mar 18	60.10000 +1.90	60.20	58.70	58.90	2,478
26 Mar 18	58.20000 +1.30	59.70	57.50	57.80	7,910
23 Mar 18	56.90000 +1.30	56.90	53.40	55.60	21,525
22 Mar 18	55.60000 -1.70	57.50	55.50	57.10	6,252
21 Mar 18	57.30000 -0.70	58.70	57.10	58.70	3,870
20 Mar 18	58.00000 -0.50	58.80	58.00	58.20	921
19 Mar 18	58.50000 +0.00	59.20	58.30	59.20	4,210
16 Mar 18	58.50000 -1.30	60.30	58.00	60.30	2,107
15 Mar 18	59.80000 -0.30	61.20	59.70	60.10	2,206
14 Mar 18	60.10000 -1.10	61.50	60.10	61.00	4,334
13 Mar 18	61.20000 -0.80	62.50	61.10	62.00	2,999
12 Mar 18	62.00000 -0.60	62.60	61.70	62.60	5,994
09 Mar 18	62.60000 +1.10	62.90	60.70	61.80	5,924
08 Mar 18	61.50000 -0.80	62.20	61.30	61.30	3,619
07 Mar 18	62.30000 +1.00	62.30	59.80	61.60	5,909
06 Mar 18	61.30000 +0.20	62.80	61.20	61.20	3,722
05 Mar 18	61.10000 +3.10	61.10	58.00	58.00	7,027
02 Mar 18	58.00000 -1.40	59.30	58.00	59.00	9,321
01 Mar 18	59.40000 -2.40	62.30	59.00	62.30	5,531
28 Feb 18	61.80000 -0.10	61.80	61.00	61.40	2,892
27 Feb 18	61.90000 -0.60	63.00	61.70	62.10	2,099
26 Feb 18	62.50000 -0.40	63.10	61.90	62.40	6,796
23 Feb 18	62.90000 +3.40	63.20	59.90	59.90	12,093
22 Feb 18	59.50000 +0.10	60.40	59.20	59.60	6,614
21 Feb 18	59.40000 -0.20	59.80	59.00	59.60	5,063
20 Feb 18	59.60000 +0.60	59.80	59.00	59.80	4,654
19 Feb 18	59.00000 +0.10	60.00	58.70	59.10	10,179
16 Feb 18	58.90000 +2.40	59.50	56.40	56.40	24,535
15 Feb 18	56.50000 +2.40	56.50	54.60	54.60	8,416
14 Feb 18	54.10000 +1.10	54.40	53.40	53.90	2,945
13 Feb 18	53.00000 -0.50	54.30	52.10	53.00	2,729
12 Feb 18	53.50000 +0.40	54.10	53.40	53.90	1,913
09 Feb 18	53.10000 -0.90	54.10	50.90	53.70	8,834
08 Feb 18	54.00000 +0.10	55.20	53.80	53.80	4,916
07 Feb 18	53.90000 -0.20	54.60	53.80	53.80	2,274
06 Feb 18	54.10000 -0.30	54.80	51.90	53.00	16,676
05 Feb 18	54.40000 -1.30	55.50	54.30	55.20	7,362
02 Feb 18	55.70000 +0.20	56.30	54.70	56.20	5,135
01 Feb 18	55.50000 +1.10	56.20	54.60	54.60	5,468
31 Jan 18	54.40000 +0.60	55.50	53.30	53.30	4,153
30 Jan 18	53.80000 -1.20	54.90	53.60	54.20	3,123
29 Jan 18	55.00000 -0.30	55.80	54.80	55.20	4,994
26 Jan 18	55.30000 +2.60	55.30	52.70	52.90	6,199
25 Jan 18	52.70000 +0.00	54.70	52.70	53.00	8,246
24 Jan 18	52.70000 -0.70	54.00	52.70	52.80	5,836
23 Jan 18	53.40000 -0.70	54.60	52.70	53.30	10,613
22 Jan 18	54.10000 -0.60	55.80	53.70	55.20	7,637
19 Jan 18	54.70000 -0.70	55.90	54.40	55.40	7,049
18 Jan 18	55.40000 -0.40	56.00	55.40	55.60	6,062
17 Jan 18	55.80000 +0.00	56.20	55.50	55.90	6,066
16 Jan 18	55.80000 -0.20	56.30	55.60	55.70	1,136
15 Jan 18	56.00000 +0.20	57.20	55.60	56.10	10,625
12 Jan 18	55.80000 +0.10	56.20	55.50	55.90	3,600
11 Jan 18	55.70000 +0.30	55.90	55.30	55.40	6,933
10 Jan 18	55.40000 -0.30	55.80	55.10	55.60	8,867
09 Jan 18	55.70000 -1.60	57.30	55.60	57.30	5,034
08 Jan 18	57.30000 +2.70	57.30	54.60	54.70	6,491
05 Jan 18	54.60000 +0.10	55.00	54.40	54.80	3,458
04 Jan 18	54.50000 +0.00	56.40	54.40	54.50	8,565
03 Jan 18	54.50000 -0.40	56.40	54.50	55.00	5,572
02 Jan 18	54.90000 +0.23	55.40	53.60	54.10	5,666
29 Dec 17	54.67000 -0.17	55.00	54.51	54.88	2,907
28 Dec 17	54.84000 +0.22	55.00	54.50	55.00	3,200
27 Dec 17	54.62000 +0.10	54.87	54.50	54.50	3,200
22 Dec 17	54.52000 +0.02	55.12	54.28	54.60	8,886
21 Dec 17	54.50000 +0.00	54.64	54.28	54.50	3,020
20 Dec 17	54.50000 -0.50	55.67	54.50	55.03	3,780
19 Dec 17	55.00000 +0.10	55.88	54.33	54.91	5,945
18 Dec 17	54.90000 -0.10	55.49	54.90	55.20	1,553
15 Dec 17	55.00000 +0.50	55.99	54.50	55.82	3,735
14 Dec 17	54.50000 -0.01	55.00	54.50	54.78	6,724
13 Dec 17	54.51000 -0.28	55.59	54.50	54.55	1,225
12 Dec 17	54.79000 +0.29	54.79	54.50	54.60	1,510
11 Dec 17	54.50000 +0.07	55.09	54.11	54.79	651
08 Dec 17	54.43000 -0.61	55.98	54.43	55.19	2,917
07 Dec 17	55.04000 -0.95	56.25	55.04	56.25	4,988
06 Dec 17	55.99000 +0.03	57.80	55.29	57.07	4,522
05 Dec 17	55.96000 -0.56	56.42	54.10	56.39	4,259
04 Dec 17	56.52000 +2.02	57.96	53.90	53.90	24,181
01 Dec 17	54.50000 +0.03	54.80	54.00	54.11	4,883
30 Nov 17	54.47000 +1.11	55.00	53.00	53.00	3,639
29 Nov 17	53.36000 -0.39	54.30	53.00	53.99	4,040
28 Nov 17	53.75000 -0.49	55.00	53.55	54.30	3,855
27 Nov 17	54.24000 +0.54	54.50	53.40	53.69	3,885
24 Nov 17	53.70000 +0.69	53.70	52.42	53.31	5,894
23 Nov 17	53.01000 +0.01	53.65	52.88	53.65	2,438
22 Nov 17	53.00000 -0.19	53.70	52.60	52.60	2,279
21 Nov 17	53.19000 +0.28	53.36	52.35	52.50	3,893
20 Nov 17	52.91000 -1.08	54.53	52.12	53.89	8,576
17 Nov 17	53.99000 +2.02	54.11	52.24	52.61	10,508
16 Nov 17	51.97000 +1.37	52.15	51.00	51.19	2,878
15 Nov 17	50.60000 -0.71	51.49	50.50	51.49	5,604
14 Nov 17	51.31000 +0.81	53.97	50.75	51.51	17,283
13 Nov 17	50.50000 -0.01	51.00	50.20	50.51	3,082
10 Nov 17	50.51000 -0.23	51.75	50.51	51.15	4,154
09 Nov 17	50.74000 +0.24	51.50	50.50	51.07	2,965
08 Nov 17	50.50000 +0.63	50.61	49.99	50.01	4,364
07 Nov 17	49.87000 -1.41	51.49	49.64	50.80	9,170
06 Nov 17	51.28000 +0.12	51.71	51.00	51.21	2,637
03 Nov 17	51.16000 +0.31	51.33	49.54	50.00	3,083
02 Nov 17	50.85000 -0.65	51.67	50.75	50.75	4,093
01 Nov 17	51.50000 +0.00	51.62	50.95	50.95	1,809
30 Oct 17	51.50000 -0.10	52.23	51.32	52.23	2,010
27 Oct 17	51.60000 -0.71	52.00	51.60	52.00	1,189
26 Oct 17	52.31000 +0.01	52.49	52.00	52.00	1,611
25 Oct 17	52.30000 +1.63	52.62	49.27	51.00	13,545
24 Oct 17	50.67000 -0.16	51.08	50.57	50.88	3,698
23 Oct 17	50.83000 -1.03	51.40	50.57	51.20	3,439
20 Oct 17	51.86000 -0.12	52.69	51.50	52.69	2,059
19 Oct 17	51.98000 -0.20	53.00	51.72	53.00	5,638
18 Oct 17	52.18000 -0.32	52.50	52.05	52.50	1,293
17 Oct 17	52.50000 -0.10	52.91	52.05	52.58	2,968
16 Oct 17	52.60000 -0.30	53.46	52.00	53.31	1,817
13 Oct 17	52.90000 +1.35	53.99	51.71	51.71	9,341
12 Oct 17	51.55000 -1.15	52.81	50.84	52.81	6,167
11 Oct 17	52.70000 +0.15	53.45	52.02	52.02	4,772
10 Oct 17	52.55000 -0.65	53.01	52.55	53.01	535
09 Oct 17	53.20000 -0.01	54.40	52.51	54.40	2,512
06 Oct 17	53.21000 -2.29	55.02	53.21	55.02	4,062
05 Oct 17	55.50000 +0.50	55.50	52.01	55.00	9,546
04 Oct 17	55.00000 +2.00	55.00	52.10	53.10	15,025
02 Oct 17	53.00000 +2.50	53.00	50.10	50.20	18,770
29 Sep 17	50.50000 +0.40	50.69	50.10	50.26	2,737
28 Sep 17	50.10000 -0.01	50.45	49.94	50.20	6,300
27 Sep 17	50.11000 +0.01	50.30	50.01	50.01	2,740
26 Sep 17	50.10000 +0.05	50.68	50.03	50.13	2,105
25 Sep 17	50.05000 -0.45	50.69	50.00	50.50	3,944
22 Sep 17	50.50000 +1.69	50.50	49.00	49.00	4,862
21 Sep 17	48.81000 -1.18	50.16	48.81	49.38	5,846
20 Sep 17	49.99500 +0.37	50.43	49.27	49.50	2,497
19 Sep 17	49.62500 -0.31	50.32	49.50	50.19	1,170
18 Sep 17	49.94000 +1.44	50.50	48.15	48.15	10,350
15 Sep 17	48.50000 -1.10	50.50	48.08	50.50	21,495
14 Sep 17	49.60000 -2.20	51.75	49.60	51.50	9,966
13 Sep 17	51.80000 +0.04	52.39	51.21	52.39	6,406
12 Sep 17	51.76000 +1.04	52.38	50.99	51.00	18,097
11 Sep 17	50.72000 +1.37	50.85	50.00	50.70	11,010
08 Sep 17	49.35000 +1.08	49.50	48.09	48.09	5,927
07 Sep 17	48.27000 +0.26	49.35	48.00	48.00	4,186
06 Sep 17	48.00500 -0.49	49.15	47.77	48.50	4,059
05 Sep 17	48.49500 +3.93	49.49	44.51	44.92	22,239
04 Sep 17	44.56000 -0.52	44.93	44.01	44.53	22,978
01 Sep 17	45.08500 -0.83	45.79	45.00	45.79	5,036
31 Aug 17	45.91000 -0.59	46.35	45.20	45.20	5,477
30 Aug 17	46.50000 +0.67	46.50	45.00	46.04	14,851
29 Aug 17	45.83500 -1.89	47.54	45.00	47.54	9,966
28 Aug 17	47.72500 -1.27	49.15	47.32	48.88	5,562
25 Aug 17	48.99500 -0.01	49.60	46.50	48.60	20,814
24 Aug 17	49.00000 -2.00	51.14	42.70	51.03	111,557
23 Aug 17	51.00000 +0.40	51.33	50.74	51.03	1,254
22 Aug 17	50.60000 +0.10	50.70	50.42	50.70	1,399
21 Aug 17	50.50000 -0.45	51.19	50.50	51.19	1,302
18 Aug 17	50.95000 +0.21	51.11	50.20	50.53	8,048
17 Aug 17	50.74000 +0.37	51.98	50.51	51.98	4,336
16 Aug 17	50.37000 +0.36	51.00	50.00	50.01	5,569
15 Aug 17	50.01000 +0.00	50.90	50.00	50.20	995
14 Aug 17	50.01000 +0.15	50.99	49.31	50.05	3,802
11 Aug 17	49.85500 -0.55	50.48	49.30	50.00	9,819
10 Aug 17	50.40000 -0.30	51.70	50.35	50.41	5,228
09 Aug 17	50.70000 -0.35	50.95	50.25	50.80	3,361
08 Aug 17	51.05000 +0.05	51.08	50.80	51.08	1,540
07 Aug 17	51.00000 +0.04	51.98	50.79	50.99	8,368
04 Aug 17	50.96000 +0.01	51.03	50.80	51.00	1,277
03 Aug 17	50.95000 -0.05	51.16	50.68	50.91	4,333
02 Aug 17	51.00000 +1.17	51.53	50.00	50.01	15,567
01 Aug 17	49.83000 -1.17	50.71	49.61	50.51	8,521
31 Jul 17	51.00000 -0.32	52.00	50.50	50.96	6,868
28 Jul 17	51.32000 +0.34	51.32	50.91	51.00	3,860
27 Jul 17	50.98000 +0.40	51.25	50.11	51.20	6,569
26 Jul 17	50.58000 -0.12	51.45	50.41	50.70	4,139
25 Jul 17	50.70000 -0.80	51.86	50.38	51.29	5,105
24 Jul 17	51.50000 -0.68	51.66	51.09	51.20	4,579
21 Jul 17	52.18000 -0.70	53.00	52.00	53.00	4,617
20 Jul 17	52.88000 +1.03	53.30	51.84	52.00	6,229
19 Jul 17	51.85000 -1.15	53.00	51.65	53.00	9,342
18 Jul 17	53.00000 -0.16	53.38	52.71	53.09	3,882
17 Jul 17	53.16000 -0.34	53.49	52.50	53.49	6,044
14 Jul 17	53.50000 +0.00	54.02	53.27	53.50	4,183
13 Jul 17	53.50000 -0.66	53.80	53.50	53.71	2,667
12 Jul 17	54.16000 +0.44	54.23	53.51	53.69	3,534
11 Jul 17	53.72000 -0.04	53.82	53.30	53.32	2,709
10 Jul 17	53.76000 +0.51	54.02	53.00	53.00	2,709
07 Jul 17	53.25000 -0.56	53.72	53.00	53.15	3,537
06 Jul 17	53.81000 -0.24	54.02	53.13	53.90	2,799
05 Jul 17	54.05000 -0.49	56.16	53.80	54.21	3,686
04 Jul 17	54.54000 +0.42	55.45	53.70	54.48	12,220
03 Jul 17	54.12000 -0.08	55.00	53.50	53.90	5,135
30 Jun 17	54.20000 +0.19	54.33	53.71	53.71	5,806
29 Jun 17	54.01000 +0.01	55.00	53.30	54.00	11,875
28 Jun 17	54.00000 -0.89	54.49	53.00	54.00	10,104
27 Jun 17	54.89000 -0.07	55.31	54.67	55.00	5,723
26 Jun 17	54.96000 -0.04	55.43	54.85	55.13	2,329
23 Jun 17	55.00000 -0.45	55.54	54.45	55.18	3,851
22 Jun 17	55.45000 -0.57	56.63	55.00	56.07	1,700
21 Jun 17	56.02000 -0.26	56.51	55.66	55.68	12,914
20 Jun 17	56.28000 +0.93	56.59	55.55	55.85	3,903
19 Jun 17	55.35000 +0.78	55.77	54.62	55.00	3,959
16 Jun 17	54.57000 -0.72	55.74	54.57	55.50	5,301
15 Jun 17	55.29000 -1.56	57.74	53.15	57.70	10,285
14 Jun 17	56.85000 +1.85	57.00	55.30	55.30	10,150
13 Jun 17	55.00000 +2.45	55.96	52.84	52.84	10,401
12 Jun 17	52.55000 -3.10	55.40	52.55	55.06	11,837
09 Jun 17	55.65000 -0.56	57.99	53.25	56.60	19,516
08 Jun 17	56.21000 -0.99	56.99	55.50	56.99	13,509
07 Jun 17	57.20000 -2.10	59.40	56.51	59.40	12,212
06 Jun 17	59.30000 -2.10	61.00	58.55	60.62	10,842
02 Jun 17	61.40000 -1.10	62.00	60.49	61.20	15,467
01 Jun 17	62.50000 -0.30	63.49	61.80	62.00	12,693
31 May 17	62.80000 +3.68	63.81	58.93	59.00	26,705
30 May 17	59.12000 +4.77	59.69	55.07	55.07	33,147
29 May 17	54.35000 +0.65	56.25	54.35	54.36	25,985
26 May 17	53.70000 +0.05	54.49	51.79	52.99	15,199
25 May 17	53.65000 -0.05	53.70	53.20	53.70	1,015
24 May 17	53.70000 -0.72	55.17	53.44	55.09	7,381
23 May 17	54.42000 -0.03	56.00	53.88	54.20	20,698
22 May 17	54.45000 +1.75	55.05	53.03	53.03	21,951
19 May 17	52.70000 +0.89	54.44	52.08	52.58	13,423
18 May 17	51.81000 -1.19	52.52	50.55	52.38	10,285
17 May 17	53.00000 -0.29	54.44	52.63	53.10	10,932
16 May 17	53.29000 -0.71	54.31	53.01	54.06	11,794
15 May 17	54.00000 +1.62	54.07	52.45	52.77	8,846
12 May 17	52.38000 -0.61	53.06	52.05	52.60	7,826
11 May 17	52.99000 -1.24	54.79	52.53	54.23	12,567
10 May 17	54.23000 -1.05	55.39	54.02	55.26	6,718
09 May 17	55.28000 -0.67	56.79	55.26	56.20	8,503
08 May 17	55.95000 +0.96	56.12	54.84	55.39	9,977
05 May 17	54.99000 -0.41	56.04	54.87	55.38	9,533
04 May 17	55.40000 -0.13	56.34	55.26	56.01	8,930
03 May 17	55.53000 -0.05	56.00	55.25	55.58	10,606
02 May 17	55.58000 +1.62	56.09	54.22	54.25	22,405
28 Apr 17	53.96000 -0.04	54.22	53.43	53.80	6,429
27 Apr 17	54.00000 -0.74	55.22	52.75	54.70	10,539
26 Apr 17	54.74000 +0.66	55.95	54.00	54.00	14,038
25 Apr 17	54.08000 +0.21	54.64	53.00	53.00	8,512
24 Apr 17	53.87000 +3.11	54.95	50.22	50.78	23,524
21 Apr 17	50.76000 +0.79	52.49	48.99	52.39	17,532
20 Apr 17	49.96500 +1.56	50.50	48.40	48.40	16,464
19 Apr 17	48.40500 -1.60	50.21	48.40	49.89	13,848
18 Apr 17	50.00000 -0.82	53.90	49.00	53.50	30,921
13 Apr 17	50.82000 -2.18	53.50	49.43	53.50	15,637
12 Apr 17	53.00000 +1.20	53.30	51.40	51.50	7,442
11 Apr 17	51.80000 -0.60	52.83	51.51	51.95	7,982
10 Apr 17	52.40000 +1.38	53.21	50.69	50.98	3,423
07 Apr 17	51.02000 -0.34	53.11	50.50	50.73	6,703
06 Apr 17	51.36000 -0.20	51.36	48.42	51.00	34,074
05 Apr 17	51.56000 -1.11	52.70	51.37	52.16	5,364
04 Apr 17	52.67000 -0.44	53.73	51.80	53.00	10,880
03 Apr 17	53.11000 -0.34	54.28	52.55	54.10	3,419
31 Mar 17	53.45000 -0.70	53.94	53.19	53.94	2,402
30 Mar 17	54.15000 +0.85	54.35	53.00	53.12	1,524
29 Mar 17	53.30000 -0.99	54.35	53.00	54.35	3,596
28 Mar 17	54.29000 +1.94	54.29	52.82	52.82	4,508
27 Mar 17	52.35000 -1.12	53.50	52.30	53.50	3,866
24 Mar 17	53.47000 +1.54	53.50	51.70	52.10	6,939
23 Mar 17	51.93000 -0.90	52.85	51.66	52.50	7,398
22 Mar 17	52.83000 -0.45	53.56	51.99	53.12	11,487
21 Mar 17	53.28000 -0.25	53.98	53.00	53.89	6,626
20 Mar 17	53.53000 -0.23	54.25	53.53	53.78	4,036
17 Mar 17	53.76000 -0.34	56.90	53.61	53.67	7,714
16 Mar 17	54.10000 -1.83	56.50	51.66	56.50	19,540
15 Mar 17	55.93000 +0.23	57.11	55.58	55.58	4,280
14 Mar 17	55.70000 -0.38	57.85	55.66	56.00	12,613
13 Mar 17	56.08000 +0.42	56.55	54.43	55.27	5,967
10 Mar 17	55.66000 -0.95	56.65	54.37	56.65	9,114
09 Mar 17	56.61000 -1.23	57.75	56.20	57.60	8,046
08 Mar 17	57.84000 +2.61	58.19	55.70	55.70	17,466
07 Mar 17	55.23000 +2.73	55.99	52.50	52.50	17,500
06 Mar 17	52.50000 -1.43	52.74	52.17	52.70	5,514
03 Mar 17	53.93000 -0.07	53.93	52.22	53.10	7,725
02 Mar 17	54.00000 +0.42	54.30	53.35	53.65	12,793
01 Mar 17	53.58000 +1.59	54.27	52.10	52.50	4,956
28 Feb 17	51.99000 -0.41	52.99	51.50	51.91	7,994
27 Feb 17	52.40000 -0.08	53.13	52.14	52.92	2,218
24 Feb 17	52.48000 -0.16	53.50	51.90	52.40	8,856
23 Feb 17	52.64000 -2.11	54.50	52.64	54.50	7,938
22 Feb 17	54.75000 +0.55	54.89	53.42	54.34	10,361
21 Feb 17	54.20000 +0.20	54.57	52.65	54.00	14,809
20 Feb 17	54.00000 +0.53	55.50	52.88	53.49	11,391
17 Feb 17	53.47000 -0.86	54.85	51.11	54.45	30,253
16 Feb 17	54.33000 -0.67	54.99	53.90	54.99	9,872
15 Feb 17	55.00000 +0.00	55.40	54.26	55.39	6,915
14 Feb 17	55.00000 -0.82	57.00	54.61	56.50	11,134
13 Feb 17	55.82000 +1.59	56.00	53.18	53.60	8,282
10 Feb 17	54.23000 -0.02	54.58	53.80	53.82	6,342
09 Feb 17	54.25000 +0.42	54.75	53.69	54.50	8,379
08 Feb 17	53.83000 -2.54	57.45	53.55	55.90	13,092
07 Feb 17	56.37000 -1.82	58.25	55.28	58.25	17,772
06 Feb 17	58.19000 -0.15	58.30	57.60	58.30	8,039
03 Feb 17	58.34000 +1.09	58.34	57.25	57.25	8,356
02 Feb 17	57.25000 +0.00	57.50	56.63	57.50	9,576
01 Feb 17	57.25000 +2.78	57.89	54.85	55.55	17,150
31 Jan 17	54.47000 -4.33	58.90	52.50	58.58	30,605
30 Jan 17	58.80000 +0.28	59.24	58.55	59.24	15,721
27 Jan 17	58.52000 +0.82	58.52	57.80	57.80	19,214
26 Jan 17	57.70000 +1.00	58.68	57.10	57.10	16,163
25 Jan 17	56.70000 +1.28	57.00	55.20	55.52	11,786
24 Jan 17	55.42000 +0.23	55.90	54.71	55.90	10,017
23 Jan 17	55.19000 +0.70	55.90	54.18	54.50	6,993
20 Jan 17	54.49000 -0.34	55.45	54.01	55.45	6,842
19 Jan 17	54.83000 +0.52	55.48	53.56	54.90	14,657
18 Jan 17	54.31000 -1.45	56.02	53.51	55.89	21,083
17 Jan 17	55.76000 +1.26	56.73	54.70	55.03	18,569
16 Jan 17	54.50000 +2.87	54.99	52.64	52.70	17,928
13 Jan 17	51.63000 -0.82	52.99	51.50	52.99	12,493
12 Jan 17	52.45000 +0.41	53.50	52.17	52.79	14,158
11 Jan 17	52.04000 -0.96	53.40	51.97	53.19	21,913
10 Jan 17	53.00000 +1.40	53.50	51.10	52.50	24,810
09 Jan 17	51.60000 -0.33	53.75	51.08	52.50	17,315
06 Jan 17	51.93000 -0.23	53.30	51.65	53.13	10,805
05 Jan 17	52.16000 +1.95	53.98	49.90	50.49	23,800
04 Jan 17	50.21000 +0.21	50.90	49.50	50.00	35,596
03 Jan 17	50.00000 +3.61	50.75	46.03	46.03	55,661
02 Jan 17	46.39000 +0.39	46.75	45.53	45.53	6,067
30 Dec 16	46.00000 +0.40	46.22	45.48	46.22	2,251
29 Dec 16	45.60000 -0.09	46.31	45.60	46.00	2,231
28 Dec 16	45.69000 +1.04	46.00	44.86	44.86	5,455
27 Dec 16	44.64500 +1.12	44.67	43.51	44.31	3,213
23 Dec 16	43.53000 -0.22	44.10	43.51	43.51	584
22 Dec 16	43.75000 -1.25	45.50	43.51	45.50	4,138
21 Dec 16	45.00000 -1.59	46.50	42.55	46.50	32,684
20 Dec 16	46.59000 -1.29	47.84	46.15	47.84	11,896
19 Dec 16	47.88000 +1.73	47.90	46.74	46.74	6,957
16 Dec 16	46.15000 +0.78	46.85	45.84	46.00	7,307
15 Dec 16	45.37000 +0.47	47.49	44.38	44.99	14,354
14 Dec 16	44.90500 -0.87	45.89	44.40	45.80	9,924
13 Dec 16	45.77500 +0.05	45.89	45.00	45.67	10,173
12 Dec 16	45.72500 +0.13	45.90	45.53	45.65	3,862
09 Dec 16	45.60000 +0.70	45.90	44.75	45.90	10,647
08 Dec 16	44.90000 -0.99	45.84	44.00	45.50	13,771
07 Dec 16	45.89000 +0.64	45.95	45.26	45.30	8,751
06 Dec 16	45.25000 +0.40	45.47	44.61	45.00	15,102
05 Dec 16	44.85000 +2.23	44.90	42.40	42.49	11,714
02 Dec 16	42.62000 -0.87	43.60	42.31	43.10	9,640
01 Dec 16	43.49000 +6.79	43.60	39.45	41.20	34,367
30 Nov 16	36.70000 -0.40	36.80	35.50	36.79	12,986
29 Nov 16	37.10000 -0.90	37.99	36.85	37.99	3,294
28 Nov 16	38.00000 +0.20	38.10	37.50	38.10	1,677
25 Nov 16	37.80000 -0.20	38.10	37.40	38.00	6,940
24 Nov 16	38.00000 +0.10	38.50	37.58	38.50	3,862
23 Nov 16	37.90000 -1.60	39.94	37.75	39.94	11,270
22 Nov 16	39.50000 -0.50	40.04	39.40	39.51	8,764
21 Nov 16	40.00000 +0.00	40.40	39.99	40.40	1,377
18 Nov 16	40.00000 -0.37	40.38	39.03	40.38	1,092
17 Nov 16	40.37000 -0.58	40.99	39.80	40.99	1,370
16 Nov 16	40.95000 +0.95	41.00	38.60	38.60	8,195
15 Nov 16	40.00000 -0.84	40.90	39.56	40.90	3,427
14 Nov 16	40.84000 +0.90	41.50	39.53	40.82	9,433
11 Nov 16	39.93500 -1.06	41.00	39.71	41.00	2,775
10 Nov 16	41.00000 +0.02	41.50	40.49	41.00	5,030
09 Nov 16	40.98000 +1.77	40.98	37.00	39.25	12,927
08 Nov 16	39.21000 -0.48	39.80	38.78	39.69	5,230
07 Nov 16	39.68500 +0.59	40.04	38.63	39.13	5,961
04 Nov 16	39.10000 -0.95	40.40	38.10	40.00	6,992
03 Nov 16	40.05000 +0.95	40.06	39.30	39.50	3,749
02 Nov 16	39.10000 -0.50	41.00	37.62	38.50	20,304
01 Nov 16	39.59500 -2.53	42.58	39.40	42.58	8,254
31 Oct 16	42.13000 -0.67	43.50	39.30	42.15	22,332
28 Oct 16	42.80500 -1.04	44.30	42.80	44.30	5,767
27 Oct 16	43.85000 +0.83	44.90	43.85	44.00	3,537
26 Oct 16	43.01500 +0.88	43.68	41.75	42.85	3,032
25 Oct 16	42.13000 -0.98	46.75	41.94	43.88	21,883
24 Oct 16	43.11000 +1.81	44.00	41.97	42.76	11,861
21 Oct 16	41.30500 +0.46	41.80	41.31	41.65	5,469
20 Oct 16	40.85000 +1.61	41.50	40.31	40.50	7,104
19 Oct 16	39.24000 -1.15	42.38	38.71	41.19	15,965
18 Oct 16	40.39500 +1.57	40.53	39.39	39.49	10,803
17 Oct 16	38.82500 +1.33	39.34	36.80	36.80	7,037
14 Oct 16	37.50000 +0.08	37.80	37.35	37.78	2,423
13 Oct 16	37.42500 +0.63	38.00	37.28	37.28	2,765
12 Oct 16	36.80000 -0.01	38.00	36.63	37.60	6,530
11 Oct 16	36.81000 +1.31	37.65	36.10	37.65	5,438
10 Oct 16	35.50000 -0.64	37.66	35.50	36.19	8,241
07 Oct 16	36.14000 +1.29	36.20	35.50	35.94	8,833
06 Oct 16	34.85000 +1.50	36.00	33.51	33.51	15,691
05 Oct 16	33.35000 +2.10	33.40	32.00	32.00	7,041
04 Oct 16	31.25000 -0.56	32.24	31.25	32.10	6,445
30 Sep 16	31.81000 +0.01	32.20	31.70	31.70	1,817
29 Sep 16	31.80000 -0.16	32.10	31.80	32.10	2,191
28 Sep 16	31.96000 -0.06	32.40	31.80	31.81	4,607
27 Sep 16	32.02000 +0.32	32.03	31.62	31.62	1,548
26 Sep 16	31.70000 -0.23	32.50	31.70	32.50	4,147
23 Sep 16	31.93000 -0.37	32.50	31.91	32.30	2,888
22 Sep 16	32.30000 +0.30	32.40	31.62	31.62	1,197
21 Sep 16	32.00000 -0.13	32.50	31.41	32.10	4,628
20 Sep 16	32.12500 +0.52	32.29	31.35	31.35	594
19 Sep 16	31.60000 -0.50	32.40	31.50	31.60	2,209
16 Sep 16	32.10500 +0.20	32.49	31.81	31.81	1,253
15 Sep 16	31.90000 +1.07	32.50	30.52	30.52	4,312
14 Sep 16	30.83000 -0.19	31.95	30.83	31.95	142
13 Sep 16	31.02500 -0.47	32.00	30.74	31.00	6,195
12 Sep 16	31.49500 -0.50	32.20	31.44	31.80	2,150
09 Sep 16	32.00000 +0.65	33.84	31.35	31.35	9,287
08 Sep 16	31.35000 -0.25	31.60	31.25	31.60	2,098
07 Sep 16	31.60000 -0.20	31.80	31.16	31.50	1,768
06 Sep 16	31.80000 +0.80	31.80	31.40	31.40	1,493
05 Sep 16	30.99500 -0.50	31.70	30.49	31.70	4,140
02 Sep 16	31.50000 -0.29	31.78	31.20	31.70	1,347
01 Sep 16	31.79000 +0.53	31.80	31.40	31.40	2,615
31 Aug 16	31.26000 +0.46	31.95	30.80	30.80	5,589
30 Aug 16	30.80000 +0.00	30.81	30.60	30.80	3,307
29 Aug 16	30.80000 -0.01	30.99	30.50	30.99	1,415
26 Aug 16	30.80500 +2.01	31.00	28.80	28.80	11,582
25 Aug 16	28.80000 +0.24	28.80	28.55	28.56	2,489
24 Aug 16	28.55500 +0.01	28.80	28.55	28.56	897
23 Aug 16	28.55000 -0.21	28.70	28.55	28.69	1,056
22 Aug 16	28.76000 +0.34	28.76	28.50	28.50	249
19 Aug 16	28.42500 -0.08	28.80	28.42	28.80	2,446
18 Aug 16	28.50000 +0.30	28.59	28.50	28.59	190
17 Aug 16	28.20500 -0.28	28.78	28.20	28.48	696
16 Aug 16	28.49000 -0.51	29.00	27.59	28.50	10,906
15 Aug 16	29.00000 +1.50	29.20	27.31	27.31	6,424
12 Aug 16	27.50000 -0.09	27.69	27.30	27.30	2,142
11 Aug 16	27.59500 +0.39	27.59	27.50	27.50	1,958
10 Aug 16	27.21000 +0.21	27.36	27.12	27.12	1,004
09 Aug 16	27.00000 +0.24	27.10	27.00	27.00	872
08 Aug 16	26.76000 -0.24	27.00	26.75	27.00	1,359
05 Aug 16	27.00000 +0.40	27.00	26.60	26.60	2,161
04 Aug 16	26.60500 -0.39	26.97	26.60	26.60	532
03 Aug 16	26.99500 +0.40	27.00	26.34	26.85	2,406
02 Aug 16	26.59500 -0.40	26.59	26.48	26.48	135
01 Aug 16	26.99000 +0.23	27.41	26.99	27.41	710
29 Jul 16	26.76000 -0.26	26.97	26.76	26.80	315
28 Jul 16	27.02000 -0.31	27.50	26.71	26.71	473
27 Jul 16	27.33000 +0.61	27.33	26.99	26.99	1,663
26 Jul 16	26.72400 -0.28	26.75	26.55	26.55	478
25 Jul 16	27.00000 +0.40	27.00	26.99	26.99	500
22 Jul 16	26.60000 -0.89	27.43	26.60	27.43	1,840
21 Jul 16	27.49000 +0.09	27.50	26.75	27.50	3,646
20 Jul 16	27.40000 +0.30	27.45	27.40	27.45	17
19 Jul 16	27.10000 -0.39	27.49	27.10	27.49	2,237
18 Jul 16	27.49000 +0.39	27.50	27.49	27.50	664
15 Jul 16	27.10500 +0.00	27.66	27.10	27.66	20
14 Jul 16	27.10000 -0.30	27.83	27.10	27.83	71
12 Jul 16	27.40000 +0.04	27.75	27.30	27.75	1,921
11 Jul 16	27.36000 +1.11	27.36	26.72	26.98	624
08 Jul 16	26.25000 +0.01	26.33	26.25	26.33	4,333
07 Jul 16	26.23500 +0.82	26.24	25.87	25.87	1,125
06 Jul 16	25.42000 -0.52	25.50	25.42	25.42	1,759
05 Jul 16	25.94500 +0.05	26.00	25.79	26.00	1,911
04 Jul 16	25.90000 -0.15	26.22	25.90	26.20	1,696
01 Jul 16	26.05000 -0.45	26.44	25.92	26.44	874
30 Jun 16	26.49500 +0.68	26.50	25.95	26.00	3,317
29 Jun 16	25.82000 -0.61	26.50	25.82	26.50	2,785
28 Jun 16	26.43500 +0.67	26.44	26.01	26.40	4,385
27 Jun 16	25.76000 -0.24	27.00	25.50	26.00	3,746
24 Jun 16	26.00000 -1.20	27.15	25.56	25.80	4,752
23 Jun 16	27.20000 -0.39	27.59	27.00	27.00	807
22 Jun 16	27.59500 +0.63	27.59	27.00	27.36	5,666
21 Jun 16	26.97000 -0.23	27.37	26.97	27.30	5,613
20 Jun 16	27.20000 +0.10	27.25	26.81	27.05	2,584
17 Jun 16	27.10000 +0.62	27.10	26.45	26.99	1,564
16 Jun 16	26.48000 -0.53	26.98	26.17	26.98	644
15 Jun 16	27.01000 +0.70	27.50	26.74	26.74	5,016
14 Jun 16	26.31000 -0.48	26.50	25.56	26.28	6,897
13 Jun 16	26.78500 -0.41	27.39	26.66	27.39	1,083
10 Jun 16	27.19500 -0.15	27.83	26.83	27.83	2,833
09 Jun 16	27.34000 -0.66	28.00	27.33	28.00	1,386
08 Jun 16	28.00000 +0.25	28.00	27.60	27.70	4,034
07 Jun 16	27.74500 +0.26	28.00	27.28	27.66	3,996
06 Jun 16	27.49000 -0.01	27.80	27.10	27.80	2,921
03 Jun 16	27.50000 -0.24	27.80	27.10	27.79	5,185
02 Jun 16	27.74000 +0.24	27.75	27.01	27.50	3,714
01 Jun 16	27.50000 -0.10	27.70	27.17	27.70	2,699
31 May 16	27.60000 +0.27	27.68	26.75	27.40	5,899
30 May 16	27.33000 -1.31	28.70	26.15	28.49	32,084
27 May 16	28.64000 +0.15	28.70	28.27	28.45	2,105
26 May 16	28.48500 +0.23	28.49	28.30	28.48	404
25 May 16	28.26000 +0.86	28.30	27.53	27.70	5,363
24 May 16	27.40000 +0.75	27.40	27.00	27.00	5,535
23 May 16	26.65000 -0.23	26.88	26.65	26.78	5,024
20 May 16	26.88000 +0.89	26.88	25.71	25.86	5,334
19 May 16	25.99000 -0.21	26.20	25.04	26.20	853
18 May 16	26.20000 +0.00	26.20	25.26	25.50	1,998
17 May 16	26.20000 +0.35	26.20	25.90	26.00	1,657
13 May 16	25.85000 +0.19	26.06	25.85	26.00	2,518
12 May 16	25.66000 +0.66	26.20	25.02	25.50	4,270
11 May 16	25.00000 -0.40	25.81	25.00	25.81	1,833
10 May 16	25.40000 +0.60	26.20	24.98	24.98	7,860
09 May 16	24.80000 +1.32	24.98	23.90	23.90	8,900
06 May 16	23.48000 -0.52	24.00	23.48	23.89	4,743
05 May 16	23.99500 +0.27	24.00	23.99	23.99	550
04 May 16	23.72500 +0.73	24.00	23.00	23.00	8,124
03 May 16	23.00000 -0.55	23.26	22.74	23.26	1,383
02 May 16	23.55000 +0.10	23.70	23.31	23.50	4,998
29 Apr 16	23.44500 -0.06	23.44	23.01	23.01	33
28 Apr 16	23.50000 +0.00	23.50	23.50	23.50	80
27 Apr 16	23.50000 +0.00	23.50	23.50	23.50	47
26 Apr 16	23.50000 +0.01	23.50	23.35	23.35	1,633
25 Apr 16	23.49000 -0.01	23.50	23.35	23.50	1,472
22 Apr 16	23.49500 +0.31	23.50	23.50	23.50	10
21 Apr 16	23.18500 -0.31	23.50	22.90	23.50	4,664
20 Apr 16	23.49500 +0.00	23.50	23.50	23.50	1,326
19 Apr 16	23.50000 -0.39	23.80	23.48	23.48	2,613
18 Apr 16	23.89000 -0.06	23.95	23.45	23.92	1,476
15 Apr 16	23.94500 +0.55	23.95	23.30	23.35	1,811
14 Apr 16	23.40000 +0.00	23.50	23.40	23.50	60
13 Apr 16	23.40000 -0.25	23.60	23.40	23.60	2,246
12 Apr 16	23.65000 +0.15	24.00	23.50	23.50	10,289
11 Apr 16	23.50000 +0.50	24.00	23.00	23.00	2,929
08 Apr 16	23.00000 -0.09	23.20	23.00	23.20	1,466
07 Apr 16	23.09000 +0.27	23.09	22.94	23.00	60
06 Apr 16	22.82000 +0.04	22.99	22.60	22.64	2,874
05 Apr 16	22.78000 -0.62	23.40	22.76	23.40	1,733
04 Apr 16	23.40000 -0.50	24.00	23.11	24.00	3,274
01 Apr 16	23.90000 -0.10	24.00	23.85	24.00	1,391
31 Mar 16	24.00000 +0.01	24.00	23.98	23.98	1,041
30 Mar 16	23.98500 +0.32	24.10	23.98	24.00	12,057
29 Mar 16	23.67000 -0.23	24.10	23.67	23.80	10,141
24 Mar 16	23.90000 +0.25	23.90	23.60	23.69	1,207
23 Mar 16	23.64500 -0.15	23.94	23.65	23.94	340
22 Mar 16	23.80000 +0.20	23.80	23.80	23.80	180
21 Mar 16	23.60000 -0.40	23.99	23.60	23.60	1,986
18 Mar 16	24.00000 +0.00	24.00	23.95	24.00	251
17 Mar 16	24.00000 +0.02	24.00	24.00	24.00	2,950
16 Mar 16	23.97500 -0.01	23.99	23.45	23.99	2,326
15 Mar 16	23.99000 +0.05	24.00	23.99	23.99	1,131
14 Mar 16	23.94500 +0.55	24.06	23.41	23.41	7,545
11 Mar 16	23.40000 +0.20	23.40	23.40	23.40	250
10 Mar 16	23.20000 -0.38	24.00	23.20	23.60	2,389
09 Mar 16	23.57500 +0.08	23.58	23.58	23.58	147
08 Mar 16	23.50000 +0.00	23.80	23.20	23.20	694
07 Mar 16	23.50000 +0.48	23.50	22.75	23.10	2,005
04 Mar 16	23.02500 +0.03	23.05	23.02	23.05	372
03 Mar 16	22.99500 +0.20	23.00	22.00	23.00	1,216
02 Mar 16	22.80000 -1.00	23.80	22.40	23.80	3,909
01 Mar 16	23.80000 +0.20	23.80	23.31	23.60	1,379
29 Feb 16	23.60000 +0.00	23.60	23.60	23.60	131
26 Feb 16	23.60000 -0.33	24.00	23.60	24.00	2,807
25 Feb 16	23.93000 +1.14	24.00	22.68	22.80	2,838
24 Feb 16	22.79500 -0.19	23.00	22.08	23.00	1,998
23 Feb 16	22.99000 +1.18	23.32	21.81	21.81	4,590
22 Feb 16	21.80500 +0.16	21.81	21.65	21.65	800
19 Feb 16	21.65000 +0.00	21.65	21.50	21.62	915
18 Feb 16	21.65000 -0.24	22.00	21.15	21.15	1,416
17 Feb 16	21.89000 +0.30	21.89	21.58	21.58	560
16 Feb 16	21.59500 +0.21	21.59	21.12	21.58	160
15 Feb 16	21.38500 +1.01	21.95	20.40	20.40	1,054
12 Feb 16	20.37500 -0.12	20.38	19.52	20.00	1,525
11 Feb 16	20.49500 -0.48	20.50	19.40	20.50	5,912
10 Feb 16	20.97500 +1.28	20.98	19.30	19.30	6,320
09 Feb 16	19.69500 -1.31	20.79	19.30	20.10	6,033
08 Feb 16	21.00000 +0.00	21.49	20.97	21.00	2,465
05 Feb 16	21.00500 -0.48	21.48	21.00	21.48	1,040
04 Feb 16	21.48000 -0.52	21.48	21.48	21.48	25
03 Feb 16	22.00000 +0.08	22.00	21.60	21.60	25
02 Feb 16	21.91500 +0.02	21.92	21.48	21.92	1,256
01 Feb 16	21.90000 +0.60	21.94	21.60	21.60	321
29 Jan 16	21.30000 -0.45	22.00	21.04	21.97	1,527
28 Jan 16	21.74500 +0.00	21.75	21.04	21.75	695
27 Jan 16	21.75000 +0.18	21.77	21.25	21.25	1,030
25 Jan 16	21.56500 +0.67	21.58	21.04	21.17	527
22 Jan 16	20.89500 +1.27	21.59	20.40	20.90	2,849
21 Jan 16	19.62000 -1.24	20.59	19.61	20.16	1,746
20 Jan 16	20.86500 -0.35	20.95	18.51	19.20	4,077
19 Jan 16	21.22000 +1.75	22.20	20.00	20.00	3,209
18 Jan 16	19.47000 -1.33	20.74	19.20	20.50	4,221
15 Jan 16	20.80000 -1.94	22.74	20.00	22.29	3,049
14 Jan 16	22.73500 +0.00	22.74	21.75	22.09	718
13 Jan 16	22.73500 -0.11	22.85	22.10	22.85	601
12 Jan 16	22.85000 +0.39	22.85	22.55	22.65	296
11 Jan 16	22.46000 +0.16	22.91	22.12	22.73	1,852
08 Jan 16	22.30000 +0.40	22.78	21.82	22.44	1,377
07 Jan 16	21.89500 -0.90	22.79	20.80	22.79	2,809
06 Jan 16	22.79000 +0.09	23.02	22.40	23.02	1,770
05 Jan 16	22.70000 +0.55	22.70	22.50	22.50	146
04 Jan 16	22.15000 -1.92	24.00	22.11	24.00	7,141
30 Dec 15	24.07000 -0.53	25.00	23.90	25.00	1,993
29 Dec 15	24.60000 +0.77	25.50	23.26	23.95	8,567
28 Dec 15	23.82500 -0.13	24.30	23.83	24.30	114
23 Dec 15	23.95000 +0.70	23.95	23.94	23.94	766
22 Dec 15	23.25000 -0.73	24.23	23.20	24.02	3,981
21 Dec 15	23.98000 -0.19	24.90	23.50	23.53	1,701
18 Dec 15	24.17500 -0.83	24.91	23.96	24.76	3,437
17 Dec 15	25.00000 +1.00	25.26	24.00	25.00	2,382
16 Dec 15	24.00000 +0.39	24.20	23.78	24.00	2,535
15 Dec 15	23.61000 -0.65	24.50	22.01	24.27	21,574
14 Dec 15	24.26000 -0.14	24.79	24.00	24.79	3,643
11 Dec 15	24.39500 -0.60	25.20	24.40	25.20	959
10 Dec 15	25.00000 -0.25	25.24	23.95	25.20	2,698
09 Dec 15	25.25000 +1.35	26.70	23.00	23.00	12,260
08 Dec 15	23.89500 -0.91	25.50	23.90	25.40	4,751
07 Dec 15	24.81000 +0.67	25.00	23.90	24.80	8,144
04 Dec 15	24.14000 -0.33	24.50	23.90	24.47	2,435
03 Dec 15	24.47000 -0.09	24.50	24.47	24.50	638
02 Dec 15	24.56000 +1.34	25.00	23.20	23.20	9,455
01 Dec 15	23.22000 -1.78	24.85	23.22	24.83	3,806
30 Nov 15	25.00000 +0.35	25.00	24.80	24.80	739
27 Nov 15	24.65000 -0.15	25.84	24.40	25.00	5,796
26 Nov 15	24.80000 +2.10	25.45	22.19	22.69	11,954
25 Nov 15	22.69500 +0.99	22.69	21.91	22.15	494
24 Nov 15	21.70000 -0.57	22.27	21.60	21.70	2,170
23 Nov 15	22.27000 -0.92	23.02	22.27	22.60	3,811
20 Nov 15	23.19500 -0.24	23.19	22.60	23.10	305
19 Nov 15	23.43000 +0.23	24.45	22.80	23.39	9,481
18 Nov 15	23.20000 -0.10	24.69	21.72	23.88	7,663
17 Nov 15	23.30000 +0.95	27.49	22.00	22.83	4,116
16 Nov 15	22.35000 +0.85	22.35	21.55	21.55	1,066
13 Nov 15	21.50000 -0.10	22.49	21.30	21.89	3,959
12 Nov 15	21.60000 +0.20	22.27	21.50	21.50	6,712
11 Nov 15	21.39500 +1.90	22.70	19.75	19.75	14,490
10 Nov 15	19.50000 +0.43	20.10	19.50	19.50	4,407
09 Nov 15	19.06500 -0.39	19.35	19.07	19.35	748
06 Nov 15	19.45000 -0.05	19.60	19.45	19.60	1,207
04 Nov 15	19.50000 +0.09	19.75	19.50	19.74	3,467
03 Nov 15	19.40500 +0.05	19.41	19.41	19.41	399
02 Nov 15	19.35500 +0.57	20.70	18.79	18.79	6,729
30 Oct 15	18.78000 -0.17	18.78	18.31	18.31	1,227
29 Oct 15	18.95000 +0.55	19.00	18.75	18.75	1,001
28 Oct 15	18.40000 +0.00	18.40	18.40	18.40	378
27 Oct 15	18.40000 +0.09	18.41	18.35	18.35	535
26 Oct 15	18.31000 -0.48	18.50	18.20	18.50	3,640
23 Oct 15	18.79000 +0.14	18.79	18.65	18.65	514
22 Oct 15	18.65000 -0.14	18.65	18.40	18.40	10
21 Oct 15	18.79000 +0.24	18.79	18.65	18.65	1,200
20 Oct 15	18.55000 -0.62	18.91	18.55	18.91	2,060
19 Oct 15	19.17000 -0.14	19.17	18.92	18.92	1,890
16 Oct 15	19.31000 +0.05	19.31	19.31	19.31	100
15 Oct 15	19.26000 +0.21	19.26	18.70	18.70	524
14 Oct 15	19.05000 +0.00	19.05	19.05	19.05	3
12 Oct 15	19.05000 -0.30	19.05	18.91	18.91	2,247
09 Oct 15	19.35000 +0.54	19.38	18.92	19.30	381
08 Oct 15	18.81000 +0.00	19.36	18.81	19.36	215
07 Oct 15	18.80500 -0.58	18.81	18.81	18.81	250
06 Oct 15	19.39000 +0.01	19.50	19.39	19.49	1,127
05 Oct 15	19.38000 +0.03	19.50	19.38	19.50	5,267
02 Oct 15	19.35000 +0.15	19.35	19.35	19.35	250
30 Sep 15	19.20000 +0.50	19.20	18.70	18.70	3,922
29 Sep 15	18.70000 +0.23	18.73	18.47	18.47	3,806
28 Sep 15	18.47000 -0.18	18.65	18.47	18.65	1,133
25 Sep 15	18.65000 +0.65	18.90	18.20	18.20	2,635
24 Sep 15	18.00000 -0.84	18.35	18.00	18.35	550
23 Sep 15	18.84000 +0.00	18.92	18.70	18.70	2,459
22 Sep 15	18.84000 +0.00	18.84	18.45	18.84	50
21 Sep 15	18.84000 -0.16	19.43	18.84	19.40	520
18 Sep 15	19.00500 -0.19	19.00	19.00	19.00	285
17 Sep 15	19.19500 +0.90	19.19	18.30	18.30	2,598
16 Sep 15	18.29500 -0.12	18.30	18.30	18.30	195
15 Sep 15	18.41500 -0.33	18.42	18.38	18.41	5,965
14 Sep 15	18.75000 -0.50	18.93	18.75	18.93	3,476
11 Sep 15	19.24500 +0.25	19.25	18.92	19.10	369
10 Sep 15	19.00000 -0.40	19.00	18.98	18.98	70
09 Sep 15	19.40000 -0.08	19.49	18.95	19.48	3,135
08 Sep 15	19.47500 +0.20	19.48	19.48	19.48	60
07 Sep 15	19.27000 +0.33	19.31	19.27	19.31	160
04 Sep 15	18.94500 +0.31	18.94	18.70	18.93	93
03 Sep 15	18.64000 +0.00	18.64	18.64	18.64	23
01 Sep 15	18.64000 -0.18	19.17	18.64	19.17	1,554
31 Aug 15	18.82000 +0.44	18.82	18.45	18.45	774
28 Aug 15	18.38000 -0.83	19.50	18.38	19.50	1,582
27 Aug 15	19.21000 +0.32	19.45	18.89	19.45	2,290
26 Aug 15	18.89000 +0.94	19.50	18.00	18.00	3,387
25 Aug 15	17.95000 +1.22	17.95	16.80	16.80	2,751
24 Aug 15	16.73000 -2.43	19.00	16.66	18.10	12,236
21 Aug 15	19.15500 +0.00	19.20	18.98	19.00	1,709
20 Aug 15	19.16000 -0.44	19.89	19.16	19.89	2,901
19 Aug 15	19.60000 +0.70	19.80	19.08	19.14	1,967
18 Aug 15	18.90000 -0.32	18.99	18.90	18.99	1,900
17 Aug 15	19.22000 +0.32	19.83	18.98	19.00	9,803
14 Aug 15	18.90000 -0.10	19.00	18.90	19.00	118
13 Aug 15	19.00000 +0.61	19.00	18.21	18.21	3,753
12 Aug 15	18.39000 -0.26	18.50	18.15	18.50	3,796
11 Aug 15	18.65000 +0.00	18.65	18.65	18.65	4
10 Aug 15	18.65000 -0.15	18.65	18.65	18.65	996
07 Aug 15	18.79500 +0.19	18.80	18.50	18.80	730
06 Aug 15	18.60000 -0.10	18.60	18.60	18.60	725
05 Aug 15	18.70000 +0.10	18.70	18.70	18.70	200
04 Aug 15	18.60000 +0.00	18.60	18.60	18.60	388
03 Aug 15	18.60000 -0.10	18.60	18.60	18.60	108
31 Jul 15	18.70000 +0.26	18.70	18.70	18.70	100
30 Jul 15	18.44500 -0.16	18.65	18.44	18.65	1,803
29 Jul 15	18.60000 -0.09	18.60	18.60	18.60	238
28 Jul 15	18.69500 -0.06	18.69	18.69	18.69	100
27 Jul 15	18.75000 -0.30	18.92	18.75	18.79	2,746
24 Jul 15	19.05000 +0.00	19.05	19.05	19.05	16
23 Jul 15	19.05000 +0.26	19.05	18.80	18.80	500
21 Jul 15	18.79000 -0.10	19.05	18.79	19.05	880
20 Jul 15	18.89000 +0.44	19.21	18.80	18.80	2,246
17 Jul 15	18.45000 +0.05	18.45	18.45	18.45	300
16 Jul 15	18.40000 +0.03	18.71	18.40	18.44	6,111
15 Jul 15	18.37400 -0.07	18.37	17.92	17.92	648
14 Jul 15	18.44500 +0.05	18.44	18.44	18.44	120
13 Jul 15	18.40000 +0.10	18.40	17.99	18.23	780
10 Jul 15	18.30000 +0.00	18.40	17.95	18.24	464
09 Jul 15	18.30000 +0.20	18.30	18.09	18.09	360
08 Jul 15	18.10000 +0.19	18.10	17.91	17.95	170
07 Jul 15	17.91000 +0.00	18.00	17.91	18.00	715
06 Jul 15	17.91000 +0.01	17.92	17.91	17.92	447
03 Jul 15	17.90000 -0.10	18.00	17.85	17.93	259
02 Jul 15	18.00000 -0.35	18.30	18.00	18.30	124
01 Jul 15	18.35000 +0.29	18.40	18.34	18.34	574
30 Jun 15	18.06000 -0.24	18.10	18.00	18.10	111
29 Jun 15	18.29500 -0.16	18.30	16.57	17.00	6,162
26 Jun 15	18.45000 +0.00	18.45	18.44	18.44	148
25 Jun 15	18.45000 +0.00	18.45	18.39	18.39	921
24 Jun 15	18.45000 +0.05	18.45	18.18	18.44	229
23 Jun 15	18.40000 +0.40	18.40	17.91	17.94	1,333
22 Jun 15	18.00000 -0.19	18.00	18.00	18.00	435
19 Jun 15	18.19500 -0.26	18.44	18.19	18.44	915
18 Jun 15	18.45000 -0.75	19.09	18.31	19.09	5,574
17 Jun 15	19.20000 +0.31	19.20	18.90	19.20	1,901
16 Jun 15	18.89500 +0.39	19.25	18.51	18.51	3,755
15 Jun 15	18.51000 -0.50	19.85	18.40	19.40	4,147
12 Jun 15	19.01500 +1.11	19.01	17.90	17.90	14,117
11 Jun 15	17.90000 +0.15	17.90	17.60	17.86	2,638
10 Jun 15	17.75000 -0.24	17.99	17.66	17.99	5,288
09 Jun 15	17.99000 +0.10	18.00	17.75	17.89	7,982
08 Jun 15	17.89000 +0.19	18.00	17.75	18.00	3,982
05 Jun 15	17.70000 +0.14	17.94	17.40	17.56	8,257
04 Jun 15	17.56000 -0.08	17.87	17.56	17.87	10,926
03 Jun 15	17.64000 +0.31	18.00	16.85	17.32	2,724
02 Jun 15	17.33000 -0.02	17.54	17.00	17.54	3,853
01 Jun 15	17.35000 +1.20	17.35	16.50	16.55	12,985
29 May 15	16.15000 +0.00	16.20	16.15	16.15	351
28 May 15	16.15000 +0.15	16.20	16.09	16.10	1,683
26 May 15	16.00000 +0.00	16.00	15.80	16.00	2,032
22 May 15	16.00000 +0.09	16.00	15.99	15.99	184
21 May 15	15.91000 +0.00	15.91	15.91	15.91	495
20 May 15	15.91000 -0.09	15.92	15.91	15.91	1,645
19 May 15	16.00000 -0.10	16.10	16.00	16.00	220
18 May 15	16.10000 +0.10	16.10	15.99	15.99	427
15 May 15	16.00000 +0.13	16.18	15.80	15.95	1,477
14 May 15	15.87500 -0.32	15.92	15.88	15.92	250
13 May 15	16.19000 -0.01	16.22	15.95	16.11	2,902
12 May 15	16.20000 +0.00	16.20	16.20	16.20	95
11 May 15	16.20000 +0.00	16.21	16.11	16.20	368
08 May 15	16.20000 +0.02	16.20	16.13	16.13	882
07 May 15	16.18000 +0.05	16.18	16.13	16.13	1,494
06 May 15	16.13000 -0.09	16.20	16.13	16.19	413
05 May 15	16.21500 +0.09	16.22	16.14	16.16	2,397
04 May 15	16.13000 +0.22	16.16	16.00	16.00	1,184
29 Apr 15	15.91000 -0.18	16.00	15.91	16.00	626
28 Apr 15	16.09500 -0.20	16.40	16.09	16.30	4,231
27 Apr 15	16.30000 -0.10	16.40	16.22	16.40	1,350
24 Apr 15	16.40000 +0.45	16.40	15.60	15.95	5,127
23 Apr 15	15.95000 +0.00	15.95	15.90	15.94	628
22 Apr 15	15.95000 +0.00	15.95	15.70	15.70	808
20 Apr 15	15.95000 +0.00	16.00	15.94	15.99	4,728
17 Apr 15	15.95000 -0.05	16.10	15.95	16.00	1,633
16 Apr 15	16.00000 +0.00	16.45	15.95	15.99	9,027
15 Apr 15	16.00000 +0.00	16.00	15.75	15.99	1,264
14 Apr 15	16.00000 +0.38	16.00	15.57	15.57	4,799
13 Apr 15	15.62500 -0.27	16.20	15.55	16.20	2,718
10 Apr 15	15.89500 +0.56	16.75	15.34	15.34	7,700
09 Apr 15	15.33500 +0.84	15.36	14.84	14.84	5,347
08 Apr 15	14.49500 +0.30	14.77	14.20	14.20	6,951
07 Apr 15	14.20000 -0.05	14.20	14.00	14.00	1,173
02 Apr 15	14.25000 +0.00	14.25	14.24	14.24	1,500
01 Apr 15	14.25000 +0.24	14.32	13.94	13.94	248
31 Mar 15	14.00500 -0.07	14.01	14.01	14.01	200
30 Mar 15	14.08000 -0.02	14.35	14.08	14.23	2,374
27 Mar 15	14.10000 +0.10	14.10	14.10	14.10	498
26 Mar 15	14.00000 -0.20	14.00	13.90	13.90	3,058
24 Mar 15	14.20000 +0.11	14.20	13.99	13.99	1,423
23 Mar 15	14.09000 -0.01	14.10	14.08	14.08	352
20 Mar 15	14.09500 +0.10	14.10	13.80	13.80	88
19 Mar 15	14.00000 +0.11	14.00	13.75	14.00	719
18 Mar 15	13.88500 +0.24	14.06	13.59	13.76	2,397
17 Mar 15	13.65000 -0.35	14.10	13.65	14.00	3,065
16 Mar 15	14.00000 -0.30	14.01	13.97	14.00	2,424
13 Mar 15	14.30000 +0.11	14.30	14.00	14.00	1,700
12 Mar 15	14.19500 +0.09	14.19	14.19	14.19	24
11 Mar 15	14.10000 +0.10	14.10	14.10	14.10	192
10 Mar 15	14.00000 +0.24	14.00	13.85	13.85	1,204
09 Mar 15	13.76000 -0.15	14.24	13.76	14.24	2,014
06 Mar 15	13.91500 -0.34	14.50	13.91	14.25	1,692
05 Mar 15	14.25000 +0.25	14.25	14.10	14.10	540
04 Mar 15	14.00000 -0.25	14.23	13.90	14.23	444
03 Mar 15	14.25000 +0.25	14.25	14.19	14.19	223
02 Mar 15	14.00000 -0.25	14.25	13.76	14.25	1,772
27 Feb 15	14.25000 +0.20	14.25	14.25	14.25	100
26 Feb 15	14.05000 +0.25	14.10	13.81	13.99	421
24 Feb 15	13.80000 -0.19	13.99	13.80	13.95	643
23 Feb 15	13.99500 -0.10	13.99	13.96	13.96	624
19 Feb 15	14.09000 +0.09	14.09	13.86	14.02	1,450
18 Feb 15	14.00000 -0.20	14.00	14.00	14.00	142
17 Feb 15	14.20000 -0.05	14.25	14.20	14.24	234
16 Feb 15	14.25000 -0.02	14.25	14.25	14.25	97
13 Feb 15	14.27500 +0.27	14.27	14.02	14.02	677
12 Feb 15	14.00000 +0.00	14.16	13.84	13.99	9,793
11 Feb 15	14.00000 -0.36	14.10	14.00	14.10	1,067
10 Feb 15	14.36000 +0.26	14.39	14.05	14.06	983
09 Feb 15	14.10000 -0.20	14.30	14.01	14.30	510
06 Feb 15	14.30000 +0.01	14.30	14.12	14.13	8,807
05 Feb 15	14.29500 +0.30	14.31	14.10	14.10	2,945
04 Feb 15	14.00000 -0.05	14.01	13.55	13.56	3,120
03 Feb 15	14.05000 +0.69	14.49	13.51	13.51	4,630
30 Jan 15	13.36000 -0.44	13.78	13.33	13.78	161
29 Jan 15	13.80000 +0.31	13.80	13.69	13.69	2,478
28 Jan 15	13.49000 -0.39	13.80	13.49	13.80	1,469
27 Jan 15	13.88000 +0.14	14.15	13.79	13.79	9,322
26 Jan 15	13.74000 +0.88	13.74	12.99	12.99	4,791
23 Jan 15	12.86000 -0.34	13.05	12.86	13.05	2,993
22 Jan 15	13.20000 -0.30	13.60	13.20	13.27	619
21 Jan 15	13.49500 +0.35	13.49	13.20	13.20	166
20 Jan 15	13.14000 -0.40	13.60	13.01	13.60	2,493
19 Jan 15	13.54000 -0.06	13.80	13.35	13.58	734
16 Jan 15	13.60500 +0.13	13.60	13.49	13.58	878
15 Jan 15	13.48000 +0.18	13.48	13.40	13.40	500
14 Jan 15	13.30000 +0.07	13.30	13.30	13.30	1,050
13 Jan 15	13.23500 +0.32	13.60	12.80	13.01	5,182
12 Jan 15	12.91000 -0.11	13.25	12.91	13.24	320
09 Jan 15	13.02000 -0.31	13.35	12.90	13.35	3,353
08 Jan 15	13.33000 +0.23	13.33	13.30	13.30	1,400
07 Jan 15	13.10500 +0.06	13.10	13.10	13.10	22
06 Jan 15	13.04000 -0.18	13.05	13.04	13.04	1,011
05 Jan 15	13.22000 -0.23	13.48	13.22	13.48	2,066
02 Jan 15	13.45000 -0.05	13.45	13.27	13.27	1,067
30 Dec 14	13.49500 -0.09	13.50	13.22	13.23	2,391
29 Dec 14	13.58500 -0.30	13.65	13.22	13.65	1,633
23 Dec 14	13.88500 +0.23	13.89	13.89	13.89	100
22 Dec 14	13.65500 +0.20	13.65	13.45	13.45	1,520
19 Dec 14	13.45000 -0.05	13.70	13.14	13.66	1,569
18 Dec 14	13.50000 +0.80	13.50	12.80	12.80	2,569
17 Dec 14	12.70000 -0.10	12.70	12.50	12.50	3,529
16 Dec 14	12.79500 -0.20	12.99	12.56	12.99	1,001
15 Dec 14	13.00000 +0.05	13.00	13.00	13.00	270
12 Dec 14	12.95000 -0.05	12.95	12.95	12.95	100
11 Dec 14	13.00000 -0.20	13.10	12.70	12.70	1,310
10 Dec 14	13.20000 +0.05	13.20	12.90	12.90	351
08 Dec 14	13.14500 -0.45	13.55	13.15	13.55	1,114
05 Dec 14	13.59500 +0.45	13.60	13.60	13.60	150
04 Dec 14	13.15000 -0.55	13.98	13.15	13.98	1,811
03 Dec 14	13.70000 +0.34	13.70	13.55	13.55	550
02 Dec 14	13.36000 +0.26	13.36	13.20	13.20	340
01 Dec 14	13.10000 -0.18	13.15	13.10	13.15	350
28 Nov 14	13.28300 +0.08	13.28	12.97	12.97	50
27 Nov 14	13.20000 +0.00	13.20	12.91	13.20	484
26 Nov 14	13.20000 +0.80	13.20	13.11	13.11	950
25 Nov 14	12.40000 -0.12	12.50	12.35	12.35	1,306
21 Nov 14	12.52000 +0.00	12.52	12.48	12.52	1,227
20 Nov 14	12.52000 +0.34	12.52	12.52	12.52	65
18 Nov 14	12.18500 -0.04	12.55	12.19	12.55	2,195
14 Nov 14	12.23000 -0.17	12.23	12.23	12.23	1,150
13 Nov 14	12.40000 -0.10	12.50	12.35	12.35	400
12 Nov 14	12.50000 +0.00	12.50	12.50	12.50	27
11 Nov 14	12.50000 -0.10	12.50	12.10	12.10	200
07 Nov 14	12.60000 -0.30	13.00	12.60	13.00	730
06 Nov 14	12.90000 +0.00	12.90	12.90	12.90	257
05 Nov 14	12.90000 -0.28	12.90	12.72	12.81	2,010
04 Nov 14	13.17500 +0.98	13.18	12.00	12.01	3,005
31 Oct 14	12.20000 +0.20	12.20	12.20	12.20	467
30 Oct 14	12.00000 -0.40	12.00	12.00	12.00	200
28 Oct 14	12.40000 +0.40	12.40	12.40	12.40	100
27 Oct 14	12.00000 -0.40	12.19	12.00	12.19	150
24 Oct 14	12.40500 +0.01	12.40	12.40	12.40	650
23 Oct 14	12.39500 +0.00	12.49	11.71	12.49	1,836
22 Oct 14	12.40000 +0.20	12.90	12.31	12.31	4,196
21 Oct 14	12.20000 +0.50	12.20	12.05	12.05	534
20 Oct 14	11.70000 +0.00	11.70	11.70	11.70	610
17 Oct 14	11.70000 +0.90	11.70	10.50	10.81	5,068
16 Oct 14	10.80000 +0.41	10.80	10.50	10.50	433
15 Oct 14	10.39000 -0.40	10.65	10.39	10.65	650
14 Oct 14	10.79500 -0.21	10.80	10.40	10.65	1,685
13 Oct 14	11.00500 -0.28	11.01	10.68	10.68	2,418
10 Oct 14	11.28500 -0.28	11.40	10.77	11.40	3,039
09 Oct 14	11.56500 +0.06	11.56	11.56	11.56	500
07 Oct 14	11.50000 -0.01	11.50	11.50	11.50	731
06 Oct 14	11.51000 -0.82	12.50	11.50	12.50	5,361
02 Oct 14	12.33000 -0.02	12.33	12.32	12.32	534
30 Sep 14	12.34500 +0.55	12.35	12.34	12.34	10
29 Sep 14	11.80000 -0.99	12.34	11.80	11.99	6,096
26 Sep 14	12.79000 +0.39	12.79	12.79	12.79	400
25 Sep 14	12.40000 +0.10	12.40	12.37	12.37	300
24 Sep 14	12.30000 -0.48	12.30	12.27	12.27	70
19 Sep 14	12.78500 -0.01	12.78	12.27	12.51	1,104
18 Sep 14	12.79000 -0.21	12.99	12.79	12.99	121
15 Sep 14	13.00000 +0.18	13.00	13.00	13.00	471
12 Sep 14	12.82000 -0.18	12.82	12.82	12.82	14
11 Sep 14	13.00000 +0.10	13.00	12.82	12.99	614
09 Sep 14	12.90000 -0.44	12.90	12.90	12.90	120
02 Sep 14	13.33500 +0.00	13.34	13.34	13.34	50
01 Sep 14	13.33500 +0.00	13.34	13.34	13.34	133
29 Aug 14	13.33500 -0.16	13.34	13.05	13.05	429
28 Aug 14	13.50000 -0.04	13.96	13.06	13.96	2,838
27 Aug 14	13.53800 -0.06	13.54	13.17	13.17	13
26 Aug 14	13.60000 +0.60	13.60	13.59	13.59	379
25 Aug 14	13.00000 -0.20	13.13	13.00	13.13	330
22 Aug 14	13.20000 -0.45	13.97	13.20	13.97	1,049
21 Aug 14	13.65000 +0.62	14.00	13.65	14.00	1,378
20 Aug 14	13.03000 +0.15	13.73	12.90	13.73	3,695
19 Aug 14	12.88000 +0.37	13.30	12.70	12.70	1,967
18 Aug 14	12.51000 +0.71	12.51	11.94	11.94	2,550
15 Aug 14	11.80000 +0.00	11.80	11.70	11.70	1,276
14 Aug 14	11.80000 +0.06	11.94	11.80	11.85	2,050
13 Aug 14	11.74000 +0.05	11.74	11.74	11.74	414
12 Aug 14	11.69500 -0.02	11.73	11.00	11.73	11,679
11 Aug 14	11.71000 +0.02	11.71	11.71	11.71	300
08 Aug 14	11.68500 -0.31	11.78	11.65	11.65	1,964
07 Aug 14	11.99500 +0.35	11.99	11.99	11.99	16
06 Aug 14	11.65000 -0.13	11.66	11.65	11.65	5,737
05 Aug 14	11.78000 +0.02	11.78	11.77	11.77	600
04 Aug 14	11.75500 +0.00	11.77	11.39	11.77	1,716
01 Aug 14	11.75500 -0.94	12.70	10.50	12.70	17,848
31 Jul 14	12.70000 -0.40	12.70	12.70	12.70	503
30 Jul 14	13.10000 +0.05	13.10	13.10	13.10	50
28 Jul 14	13.05000 -0.05	13.05	13.05	13.05	100
22 Jul 14	13.10000 -0.34	13.44	13.05	13.44	2,900
21 Jul 14	13.43500 -0.18	13.44	13.33	13.33	103
18 Jul 14	13.62000 -0.13	13.62	13.56	13.56	1,320
17 Jul 14	13.74500 +0.26	13.77	13.42	13.68	2,859
16 Jul 14	13.49000 +0.64	14.00	12.77	12.77	4,412
14 Jul 14	12.85000 +0.07	12.85	12.60	12.60	2,092
10 Jul 14	12.78500 +0.12	12.78	12.49	12.50	392
09 Jul 14	12.66500 +0.36	12.66	12.37	12.37	1,610
08 Jul 14	12.30000 -1.18	13.50	12.00	13.30	17,702
07 Jul 14	13.48000 +0.56	13.96	13.09	13.09	9,551
04 Jul 14	12.92000 -0.08	12.92	12.90	12.91	1,275
03 Jul 14	13.00000 -0.17	13.20	13.00	13.20	1,594
02 Jul 14	13.17000 -0.13	13.17	13.12	13.12	309
01 Jul 14	13.30000 -0.20	13.69	13.30	13.68	1,900
30 Jun 14	13.50000 -0.27	13.59	13.50	13.59	1,353
27 Jun 14	13.76900 +0.11	13.77	13.41	13.41	100
26 Jun 14	13.65500 -0.35	13.66	13.65	13.66	1,115
25 Jun 14	14.00000 +0.07	14.00	13.99	13.99	478
24 Jun 14	13.93000 +0.44	13.93	13.49	13.49	1,666
23 Jun 14	13.49500 -0.11	13.49	13.00	13.00	466
20 Jun 14	13.61000 +0.41	13.61	13.61	13.61	50
18 Jun 14	13.20000 -0.10	13.61	13.20	13.51	1,902
17 Jun 14	13.30000 +0.01	13.30	13.30	13.30	700
16 Jun 14	13.29500 -0.20	13.30	13.00	13.00	951
13 Jun 14	13.50000 +0.10	13.50	13.50	13.50	250
12 Jun 14	13.40000 -0.25	13.40	13.24	13.24	425
11 Jun 14	13.65000 -0.13	13.65	12.99	13.59	10,806
10 Jun 14	13.77500 -0.30	14.35	13.55	14.30	2,109
09 Jun 14	14.07500 +0.52	14.07	13.74	13.74	1,995
06 Jun 14	13.55500 -0.80	14.15	13.56	14.15	5,292
05 Jun 14	14.35000 +0.03	14.35	14.20	14.20	1,042
04 Jun 14	14.32000 +0.10	14.34	14.20	14.33	2,176
03 Jun 14	14.21500 -0.09	14.80	14.22	14.34	5,560
02 Jun 14	14.30000 +0.31	14.66	14.00	14.00	4,835
30 May 14	13.99500 -0.04	13.99	13.71	13.71	279
29 May 14	14.03500 +0.04	14.03	13.66	13.66	434
28 May 14	13.99500 -0.02	14.60	13.99	14.00	4,494
27 May 14	14.01000 +0.01	14.01	13.80	13.80	1,111
26 May 14	14.00000 -0.46	14.40	14.00	14.40	2,993
23 May 14	14.46000 +0.66	14.48	13.80	13.80	3,703
22 May 14	13.79500 +0.00	13.80	13.80	13.80	65
21 May 14	13.79500 +0.00	13.80	13.34	13.34	541
20 May 14	13.79500 +0.04	13.80	13.80	13.80	84
19 May 14	13.75500 +0.26	13.76	13.31	13.31	1,805
16 May 14	13.50000 -0.32	13.77	13.41	13.45	808
15 May 14	13.82000 -0.26	13.82	13.80	13.80	1,531
14 May 14	14.08000 -0.30	14.10	13.77	14.10	2,460
13 May 14	14.38000 -0.10	14.38	13.85	14.15	1,326
12 May 14	14.48500 +0.53	14.48	13.70	14.00	10,519
09 May 14	13.95000 +1.20	14.85	12.90	12.90	26,973
08 May 14	12.75000 +0.04	12.75	12.73	12.73	800
07 May 14	12.71000 -0.14	12.71	12.56	12.56	1,571
06 May 14	12.85000 +0.85	12.90	11.97	11.97	10,955
05 May 14	12.00000 +0.73	12.00	11.40	11.40	17,156
02 May 14	11.27500 -0.13	11.40	11.27	11.40	7,094
30 Apr 14	11.40000 +0.00	11.40	11.22	11.22	117
29 Apr 14	11.40000 +0.14	11.40	11.40	11.40	400
28 Apr 14	11.26000 -0.11	11.37	11.26	11.37	414
25 Apr 14	11.37000 +0.00	11.40	11.37	11.40	828
24 Apr 14	11.37000 -0.03	11.40	11.37	11.40	1,101
22 Apr 14	11.40000 +0.10	11.40	11.40	11.40	3,134
17 Apr 14	11.30000 -0.10	11.30	11.00	11.00	2,434
16 Apr 14	11.39500 +0.10	11.40	11.40	11.40	2,407
15 Apr 14	11.30000 +0.05	11.30	11.13	11.13	3,562
14 Apr 14	11.25000 +0.05	11.25	11.25	11.25	90
11 Apr 14	11.20000 -0.10	11.20	11.00	11.00	5,000
10 Apr 14	11.30000 +0.04	11.30	11.30	11.30	444
09 Apr 14	11.26000 -0.14	11.26	11.00	11.00	1,144
07 Apr 14	11.40000 +0.10	11.40	11.20	11.30	3,433
04 Apr 14	11.29500 -0.06	11.40	11.30	11.40	1,231
02 Apr 14	11.35000 -0.05	11.40	11.35	11.35	2,591
01 Apr 14	11.40000 +0.40	11.40	11.00	11.00	21,553
31 Mar 14	11.00000 -0.05	11.20	11.00	11.08	5,881
28 Mar 14	11.05000 +0.45	11.20	10.85	10.85	7,953
27 Mar 14	10.60500 -0.27	10.62	10.60	10.62	8
25 Mar 14	10.87500 -0.01	10.88	10.65	10.66	2,068
24 Mar 14	10.88500 +0.17	10.89	10.70	10.70	1,360
21 Mar 14	10.71500 -0.03	10.72	10.72	10.72	139
20 Mar 14	10.74500 -0.15	10.74	10.74	10.74	440
19 Mar 14	10.89000 +0.00	10.89	10.89	10.89	320
18 Mar 14	10.89000 +0.09	10.89	10.89	10.89	534
17 Mar 14	10.80000 -0.06	11.00	10.80	10.99	3,944
14 Mar 14	10.86500 -0.11	10.87	10.86	10.87	724
13 Mar 14	10.98000 -0.15	11.00	10.98	11.00	500
12 Mar 14	11.13000 -0.15	11.13	11.13	11.13	100
11 Mar 14	11.28000 -0.12	11.28	11.28	11.28	930
10 Mar 14	11.40000 +0.22	11.40	11.00	11.00	3,535
07 Mar 14	11.18000 -0.24	11.35	10.98	11.15	10,048
06 Mar 14	11.42500 -0.05	11.66	11.32	11.44	5,268
05 Mar 14	11.48000 +0.87	11.49	10.55	10.55	11,290
04 Mar 14	10.61000 -0.10	10.99	10.61	10.99	2,007
03 Mar 14	10.71000 -0.47	11.28	10.71	11.28	3,289
28 Feb 14	11.17500 +0.34	11.18	10.85	10.85	2,110
27 Feb 14	10.83500 +0.34	10.84	10.84	10.84	151
26 Feb 14	10.50000 -0.48	10.61	10.50	10.61	407
25 Feb 14	10.98000 +0.98	10.98	10.18	10.18	16,686
24 Feb 14	10.00000 -0.18	10.01	10.00	10.00	621
21 Feb 14	10.18000 -0.02	10.18	10.18	10.18	1,100
19 Feb 14	10.20000 -0.05	10.39	10.20	10.35	604
18 Feb 14	10.24500 -0.14	10.24	10.24	10.24	1,501
17 Feb 14	10.38500 +0.14	10.39	10.39	10.39	15
14 Feb 14	10.24500 -0.15	10.24	10.01	10.02	1,135
12 Feb 14	10.39000 +0.00	10.39	10.30	10.39	200
11 Feb 14	10.39000 -0.01	10.39	10.39	10.39	186
10 Feb 14	10.40000 +0.00	10.40	10.40	10.40	50
07 Feb 14	10.40000 +0.00	10.40	10.40	10.40	288
06 Feb 14	10.40000 -0.10	10.45	10.34	10.40	5,316
05 Feb 14	10.50000 +1.00	10.50	9.63	9.63	5,768
04 Feb 14	9.50100 -0.20	9.60	9.50	9.60	1,440
03 Feb 14	9.69900 +0.07	9.84	9.38	9.38	2,338
31 Jan 14	9.63200 +0.08	9.63	9.60	9.60	500
30 Jan 14	9.55300 -0.45	10.60	9.55	10.00	20,915
29 Jan 14	10.00000 -0.60	11.01	9.66	10.60	15,734
28 Jan 14	10.60000 -0.90	10.90	10.51	10.90	6,200
27 Jan 14	11.50000 +0.19	11.50	10.23	11.09	3,881
24 Jan 14	11.30500 -0.01	11.50	11.31	11.47	3,216
23 Jan 14	11.31000 -0.10	11.40	11.31	11.40	250
22 Jan 14	11.41000 -0.14	11.60	11.41	11.55	6,893
21 Jan 14	11.55000 +0.01	11.55	11.50	11.50	1,275
20 Jan 14	11.54500 -0.05	11.69	11.51	11.69	3,544
17 Jan 14	11.59000 +0.19	11.59	11.59	11.59	1,000
16 Jan 14	11.39500 -0.15	11.65	11.40	11.60	1,051
15 Jan 14	11.55000 -0.07	11.65	11.40	11.40	1,240
14 Jan 14	11.62000 +0.02	11.62	11.38	11.55	880
13 Jan 14	11.60000 +0.12	11.60	11.60	11.60	2,100
10 Jan 14	11.48500 -0.12	11.68	11.38	11.44	5,767
09 Jan 14	11.60000 -0.15	11.90	11.60	11.65	5,413
08 Jan 14	11.75000 +0.24	11.80	11.60	11.79	1,936
07 Jan 14	11.50500 +0.00	11.70	11.34	11.60	3,219
06 Jan 14	11.50500 +0.48	11.68	11.10	11.10	7,299
03 Jan 14	11.02000 +0.50	11.02	10.65	10.65	3,700
02 Jan 14	10.52000 -0.02	10.62	10.52	10.55	2,404
30 Dec 13	10.54500 -0.06	10.55	10.37	10.55	3,251
27 Dec 13	10.61000 -0.34	10.80	10.48	10.80	4,474
23 Dec 13	10.94500 +0.13	10.95	10.80	10.95	1,410
20 Dec 13	10.82000 -0.31	11.16	10.73	11.16	7,497
19 Dec 13	11.12500 +0.22	11.13	11.06	11.06	111
18 Dec 13	10.91000 +0.14	10.91	10.60	10.62	5,717
17 Dec 13	10.76500 -0.01	10.90	10.45	10.90	2,546
16 Dec 13	10.77000 -0.13	10.80	10.77	10.80	1,250
13 Dec 13	10.89500 -0.09	11.00	10.80	10.99	1,631
12 Dec 13	10.98500 +0.01	10.98	10.81	10.85	3,063
11 Dec 13	10.97100 -0.19	11.06	10.90	11.06	411
10 Dec 13	11.16500 +0.02	11.31	11.10	11.10	1,500
09 Dec 13	11.15000 +0.00	11.15	11.15	11.15	95
06 Dec 13	11.15000 +0.25	11.20	11.00	11.00	1,650
05 Dec 13	10.90000 +0.30	11.01	10.70	10.70	7,858
04 Dec 13	10.60000 +0.00	10.73	10.51	10.55	3,846
03 Dec 13	10.60000 -0.15	10.85	10.60	10.77	4,444
02 Dec 13	10.75000 -1.03	11.43	10.60	11.43	32,417
29 Nov 13	11.78000 +0.01	11.99	11.56	11.82	9,590
28 Nov 13	11.77000 +0.27	11.77	11.40	11.44	9,253
27 Nov 13	11.50000 +0.00	11.50	11.48	11.50	920
26 Nov 13	11.50000 +0.00	11.50	11.44	11.50	549
25 Nov 13	11.50000 +0.60	11.50	10.62	10.62	20,508
22 Nov 13	10.90000 +0.16	10.90	10.75	10.75	3,614
21 Nov 13	10.73500 +0.18	10.73	10.40	10.44	9,949
20 Nov 13	10.55000 +0.05	10.69	10.51	10.69	5,010
19 Nov 13	10.50500 -0.34	10.71	10.50	10.56	2,991
18 Nov 13	10.84000 -0.06	10.84	10.24	10.50	7,894
15 Nov 13	10.90000 +0.56	11.00	10.50	10.50	9,837
14 Nov 13	10.33500 +0.34	10.34	9.72	9.76	11,165
13 Nov 13	9.99500 +0.10	9.99	9.75	9.90	5,727
12 Nov 13	9.90000 +0.15	10.00	9.62	9.75	9,792
11 Nov 13	9.75000 +1.10	9.75	9.01	9.01	22,888
08 Nov 13	8.65000 +0.00	8.65	8.60	8.63	894
07 Nov 13	8.65000 +0.02	8.70	8.63	8.63	1,178
06 Nov 13	8.63000 +0.03	8.63	8.60	8.60	1,900
05 Nov 13	8.60000 +0.10	8.62	8.50	8.50	1,455
04 Nov 13	8.50000 +0.00	8.50	8.50	8.50	200
01 Nov 13	8.50100 +0.00	8.50	8.50	8.50	109
31 Oct 13	8.50000 +0.10	8.50	8.37	8.37	4,047
30 Oct 13	8.40000 -0.10	8.40	8.40	8.40	400
29 Oct 13	8.50000 +0.05	8.60	8.45	8.45	1,550
28 Oct 13	8.45000 -0.08	8.50	8.45	8.50	600
25 Oct 13	8.53200 +0.18	8.53	8.35	8.35	2,504
24 Oct 13	8.35000 +0.05	8.35	8.35	8.35	178
23 Oct 13	8.30400 +0.10	8.63	8.30	8.33	3,102
22 Oct 13	8.20800 +0.09	8.21	8.10	8.12	3,180
21 Oct 13	8.12000 -0.07	8.28	8.07	8.19	1,444
18 Oct 13	8.19400 +0.19	8.19	8.01	8.01	3,930
17 Oct 13	8.00000 -0.01	8.00	8.00	8.00	107
16 Oct 13	8.01000 -0.08	8.09	8.01	8.09	3,043
15 Oct 13	8.09000 -0.02	8.10	8.08	8.10	5,838
14 Oct 13	8.11000 -0.05	8.11	8.11	8.11	2,831
11 Oct 13	8.16000 +0.00	8.16	8.13	8.15	1,710
10 Oct 13	8.16000 -0.02	8.25	8.16	8.25	1,200
09 Oct 13	8.18100 -0.06	8.18	8.18	8.18	727
08 Oct 13	8.24000 +0.04	8.24	8.24	8.24	90
07 Oct 13	8.20000 +0.00	8.20	8.20	8.20	785
04 Oct 13	8.20000 -0.04	8.24	8.20	8.24	1,397
03 Oct 13	8.24000 -0.16	8.25	8.24	8.25	400
02 Oct 13	8.40000 +0.10	8.40	8.25	8.25	800
01 Oct 13	8.30000 -0.07	8.30	8.27	8.30	700
30 Sep 13	8.36800 -0.16	8.56	8.37	8.45	2,471
27 Sep 13	8.52800 +0.13	8.53	8.30	8.40	1,598
26 Sep 13	8.40000 +0.00	8.40	8.40	8.40	20
25 Sep 13	8.40000 +0.00	8.52	8.40	8.52	13
24 Sep 13	8.40000 +0.00	8.40	8.40	8.40	1,023
23 Sep 13	8.40100 -0.12	8.63	8.40	8.63	1,467
20 Sep 13	8.51800 +0.12	8.52	8.52	8.52	300
19 Sep 13	8.40000 -0.22	8.59	8.40	8.59	2,320
18 Sep 13	8.62400 -0.01	8.63	8.40	8.63	2,917
17 Sep 13	8.63000 +0.00	8.63	8.63	8.63	940
16 Sep 13	8.63000 +0.08	8.63	8.55	8.55	1,985
13 Sep 13	8.55000 -0.07	8.63	8.49	8.63	3,142
12 Sep 13	8.61800 -0.01	8.63	8.40	8.50	1,302
11 Sep 13	8.63000 +0.23	8.63	8.48	8.50	10,460
10 Sep 13	8.40000 -0.06	8.40	8.40	8.40	168
09 Sep 13	8.46200 +0.05	8.46	8.40	8.40	3,900
06 Sep 13	8.41000 -0.04	8.50	8.41	8.50	1,548
05 Sep 13	8.45000 -0.05	8.45	8.37	8.37	4,226
04 Sep 13	8.50000 +0.34	9.00	8.24	8.24	20,124
03 Sep 13	8.16000 +0.07	8.16	8.08	8.12	5,398
02 Sep 13	8.08900 -0.05	8.25	7.95	8.14	28,082
30 Aug 13	8.14000 -0.07	8.24	8.10	8.24	5,234
29 Aug 13	8.21000 +0.41	8.21	7.80	7.80	10,015
28 Aug 13	7.80000 -0.30	8.10	7.50	8.10	13,848
27 Aug 13	8.10000 -0.10	8.20	8.10	8.20	3,788
26 Aug 13	8.20000 +0.20	8.30	7.82	7.89	9,150
23 Aug 13	8.00000 +0.00	8.05	7.88	8.05	3,920
22 Aug 13	8.00000 +0.01	8.05	7.60	7.76	3,889
21 Aug 13	7.99200 +0.14	7.99	7.99	7.99	500
20 Aug 13	7.85000 -0.15	8.00	7.85	8.00	1,444
19 Aug 13	8.00000 +0.00	8.00	8.00	8.00	130
16 Aug 13	8.00000 -0.05	8.05	7.96	8.05	6,936
15 Aug 13	8.05000 +0.11	8.05	7.90	7.99	6,450
14 Aug 13	7.93700 -0.05	7.94	7.85	7.90	2,891
13 Aug 13	7.98500 -0.07	7.99	7.99	7.99	1,750
12 Aug 13	8.05000 +0.15	8.05	8.05	8.05	185
09 Aug 13	7.90000 +0.00	7.95	7.90	7.95	10,806
08 Aug 13	7.90000 -0.01	8.00	7.78	7.85	3,552
07 Aug 13	7.90700 +0.17	7.99	7.91	7.98	4,778
06 Aug 13	7.74100 +0.14	7.84	7.64	7.64	4,006
05 Aug 13	7.60000 -0.08	7.69	7.50	7.50	2,275
02 Aug 13	7.68000 -0.01	7.68	7.68	7.68	1,000
01 Aug 13	7.68900 +0.14	7.69	7.69	7.69	275
31 Jul 13	7.55000 +0.05	7.55	7.50	7.50	1,925
30 Jul 13	7.50100 +0.00	7.50	7.50	7.50	10
29 Jul 13	7.50100 -0.19	7.55	7.50	7.55	1,063
26 Jul 13	7.69000 +0.01	7.69	7.69	7.69	610
25 Jul 13	7.68000 +0.05	7.68	7.55	7.55	114
24 Jul 13	7.63100 +0.00	7.63	7.63	7.63	1,090
23 Jul 13	7.63100 +0.00	7.63	7.63	7.63	70
22 Jul 13	7.63100 +0.00	7.70	7.63	7.70	240
19 Jul 13	7.63000 -0.25	7.75	7.63	7.75	2,470
18 Jul 13	7.87900 +0.08	7.88	7.88	7.88	200
17 Jul 13	7.80000 +0.00	7.80	7.80	7.80	112
16 Jul 13	7.80000 +0.00	7.80	7.80	7.80	400
15 Jul 13	7.80000 -0.10	7.93	7.80	7.93	663
12 Jul 13	7.90000 +0.04	7.95	7.90	7.95	440
11 Jul 13	7.86000 -0.09	7.86	7.86	7.86	2,325
10 Jul 13	7.94700 -0.04	7.95	7.95	7.95	650
09 Jul 13	7.98900 +0.49	7.99	7.78	7.78	6,989
08 Jul 13	7.50000 -0.24	7.68	7.50	7.50	2,773
05 Jul 13	7.73500 -0.01	7.74	7.74	7.74	100
04 Jul 13	7.75000 +0.00	7.75	7.75	7.75	20
03 Jul 13	7.75000 +0.22	7.75	7.75	7.75	50
02 Jul 13	7.53000 -0.22	7.75	7.53	7.75	1,005
01 Jul 13	7.75000 +0.15	7.75	7.75	7.75	50
28 Jun 13	7.60000 -0.03	7.60	7.60	7.60	150
27 Jun 13	7.62500 -0.36	7.99	7.61	7.99	6,034
26 Jun 13	7.98900 +0.00	7.99	7.90	7.99	910
25 Jun 13	7.98900 +0.04	7.99	7.95	7.95	184
24 Jun 13	7.95100 -0.09	8.10	7.90	7.95	2,162
21 Jun 13	8.04300 +0.09	8.04	7.85	8.00	591
20 Jun 13	7.95000 -0.07	7.95	7.94	7.94	678
19 Jun 13	8.02000 +0.00	8.02	7.86	8.02	291
18 Jun 13	8.02000 +0.00	8.02	7.90	8.02	2,410
17 Jun 13	8.02000 +0.02	8.02	8.02	8.02	10
14 Jun 13	8.00000 -0.05	8.00	7.93	8.00	1,255
13 Jun 13	8.05000 -0.10	8.05	7.86	7.95	2,031
12 Jun 13	8.15000 -0.10	8.20	8.05	8.20	1,926
11 Jun 13	8.25000 +0.00	8.25	8.25	8.25	100
10 Jun 13	8.25000 -0.02	8.25	8.05	8.25	1,221
07 Jun 13	8.27000 -0.02	8.29	8.24	8.29	832
06 Jun 13	8.29100 +0.04	8.35	8.21	8.30	3,033
05 Jun 13	8.25000 -0.05	8.30	8.11	8.15	5,724
04 Jun 13	8.30000 +0.00	8.30	8.15	8.30	2,788
03 Jun 13	8.29800 +0.01	8.45	8.28	8.29	8,073
31 May 13	8.29000 -0.04	8.30	8.25	8.30	2,487
30 May 13	8.33000 +0.09	8.33	8.25	8.25	2,045
29 May 13	8.24000 +0.09	8.24	8.03	8.16	2,687
28 May 13	8.14700 -0.17	8.15	8.00	8.00	15,735
27 May 13	8.32000 +0.53	8.37	8.06	8.06	19,349
24 May 13	7.78900 -0.01	7.80	7.65	7.80	606
23 May 13	7.80000 -0.07	7.85	7.65	7.85	224
22 May 13	7.87000 +0.01	7.87	7.75	7.75	350
21 May 13	7.86000 -0.03	7.86	7.70	7.86	658
20 May 13	7.88900 +0.04	7.89	7.89	7.89	50
16 May 13	7.84900 +0.00	7.85	7.85	7.85	320
15 May 13	7.84900 +0.10	7.85	7.75	7.79	3,800
14 May 13	7.75000 +0.08	7.80	7.55	7.78	2,121
13 May 13	7.67000 +0.07	7.80	7.45	7.65	1,576
10 May 13	7.60000 -0.09	7.65	7.55	7.65	260
09 May 13	7.69000 -0.01	7.70	7.69	7.70	231
08 May 13	7.69500 +0.02	7.70	7.70	7.70	121
07 May 13	7.68000 +0.05	7.74	7.62	7.63	4,020
06 May 13	7.62800 +0.13	7.63	7.63	7.63	300
03 May 13	7.50000 +0.10	7.50	7.40	7.40	234
02 May 13	7.40000 -0.10	7.51	7.27	7.51	690
30 Apr 13	7.50000 +0.17	7.50	7.50	7.50	20
29 Apr 13	7.33400 -0.06	7.42	7.26	7.42	25
25 Apr 13	7.39700 -0.04	7.45	7.40	7.45	1,501
24 Apr 13	7.44000 +0.05	7.44	7.44	7.44	114
23 Apr 13	7.39000 -0.05	7.50	7.39	7.41	4,139
22 Apr 13	7.44000 +0.00	7.44	7.40	7.40	830
19 Apr 13	7.44000 +0.00	7.44	7.44	7.44	958
18 Apr 13	7.43900 +0.01	7.44	7.40	7.44	56
17 Apr 13	7.43000 -0.01	7.44	7.43	7.44	110
16 Apr 13	7.44000 +0.05	7.44	7.44	7.44	88
15 Apr 13	7.39000 -0.05	7.40	7.16	7.16	1,499
12 Apr 13	7.44000 -0.01	7.45	7.35	7.45	1,801
11 Apr 13	7.44900 +0.00	7.45	7.45	7.45	133
10 Apr 13	7.45000 +0.24	7.70	7.21	7.21	24,290
09 Apr 13	7.21000 +0.00	7.21	7.16	7.21	300
08 Apr 13	7.21000 -0.06	7.27	7.21	7.27	100
05 Apr 13	7.27000 +0.00	7.27	7.16	7.27	150
04 Apr 13	7.27000 -0.02	7.27	7.27	7.27	217
03 Apr 13	7.29000 +0.04	7.30	7.29	7.30	975
02 Apr 13	7.25000 -0.05	7.25	7.25	7.25	100
28 Mar 13	7.30000 -0.10	7.40	7.29	7.29	19,300
27 Mar 13	7.40000 +0.10	7.40	7.30	7.30	1,570
26 Mar 13	7.30000 -0.02	7.30	7.20	7.30	1,200
25 Mar 13	7.32000 +0.02	7.32	7.25	7.25	450
22 Mar 13	7.30000 +0.01	7.30	7.29	7.29	6,244
21 Mar 13	7.29000 +0.00	7.29	7.29	7.29	100
20 Mar 13	7.29000 -0.01	7.29	7.29	7.29	900
19 Mar 13	7.30000 +0.00	7.30	7.11	7.11	146
18 Mar 13	7.30000 +0.02	7.30	7.30	7.30	125
15 Mar 13	7.28000 -0.02	7.28	7.11	7.11	571
14 Mar 13	7.30000 -0.20	7.30	7.11	7.11	797
13 Mar 13	7.49900 -0.07	7.67	7.20	7.67	482
12 Mar 13	7.56400 -0.14	7.69	7.39	7.69	2,654
11 Mar 13	7.70000 +0.46	7.70	7.50	7.50	3,594
08 Mar 13	7.24000 +0.03	7.24	6.95	6.95	3,801
07 Mar 13	7.21000 +0.21	7.21	6.95	7.00	21,724
06 Mar 13	7.00000 -0.05	7.10	7.00	7.05	16,600
05 Mar 13	7.05000 -0.20	7.16	7.05	7.16	13,094
04 Mar 13	7.25000 -0.03	7.25	7.25	7.25	138
01 Mar 13	7.27900 -0.01	7.28	7.28	7.28	133
28 Feb 13	7.28900 +0.00	7.29	7.29	7.29	123
27 Feb 13	7.28900 +0.00	7.29	7.29	7.29	33
26 Feb 13	7.28900 +0.00	7.30	7.29	7.30	109
25 Feb 13	7.28900 +0.02	7.30	7.12	7.26	6,834
22 Feb 13	7.27000 +0.01	7.29	7.15	7.29	484
21 Feb 13	7.26500 -0.01	7.26	7.15	7.16	22
20 Feb 13	7.27000 -0.03	7.30	7.15	7.30	99
19 Feb 13	7.30000 -0.35	7.30	7.11	7.21	5,675
18 Feb 13	7.65000 -0.06	7.65	7.40	7.65	3,918
15 Feb 13	7.71000 +0.31	7.71	7.71	7.71	1,359
14 Feb 13	7.40000 -0.25	7.60	7.40	7.40	4,250
13 Feb 13	7.65000 +0.49	8.40	7.35	7.35	29,426
12 Feb 13	7.16000 -0.19	7.16	7.16	7.16	1,074
11 Feb 13	7.35000 -0.05	7.35	7.35	7.35	123
08 Feb 13	7.40000 +0.29	7.40	7.11	7.40	16,417
07 Feb 13	7.11000 -0.29	7.23	7.11	7.23	3
06 Feb 13	7.40000 -0.04	7.48	7.14	7.48	1,585
05 Feb 13	7.44000 +0.24	7.44	7.44	7.44	214
04 Feb 13	7.20000 -0.15	7.35	7.19	7.35	1,145
01 Feb 13	7.35000 -0.17	7.49	7.35	7.49	142
31 Jan 13	7.52000 +0.04	7.52	7.52	7.52	250
30 Jan 13	7.48000 +0.01	7.48	7.48	7.48	60
29 Jan 13	7.47500 -0.01	7.48	7.11	7.48	1,726
28 Jan 13	7.48000 -0.05	7.48	7.27	7.48	132
25 Jan 13	7.52900 +0.12	7.55	7.27	7.55	2,037
24 Jan 13	7.41000 +0.11	7.60	7.29	7.29	16,098
23 Jan 13	7.30000 +0.01	7.30	7.10	7.20	3,846
22 Jan 13	7.29000 +0.39	7.29	6.88	6.88	8,974
21 Jan 13	6.90000 +0.00	6.90	6.90	6.90	20
18 Jan 13	6.90000 +0.00	6.90	6.90	6.90	127
17 Jan 13	6.90000 -0.10	6.90	6.90	6.90	132
16 Jan 13	7.00000 +0.00	7.00	7.00	7.00	121
15 Jan 13	7.00000 +0.00	7.00	7.00	7.00	136
14 Jan 13	7.00000 -0.05	7.00	6.80	7.00	2,121
11 Jan 13	7.05000 -0.54	7.18	6.90	7.18	1,048
10 Jan 13	7.59000 +1.00	7.60	6.59	6.59	3,100
09 Jan 13	6.59000 +0.20	6.59	6.28	6.28	3,666
08 Jan 13	6.39000 -0.06	6.55	6.39	6.49	1,807
07 Jan 13	6.45000 +0.15	6.45	6.44	6.44	754
04 Jan 13	6.30000 -0.13	6.30	6.30	6.30	63
03 Jan 13	6.43000 -0.01	6.43	6.43	6.43	27
02 Jan 13	6.43500 +0.22	6.43	6.40	6.40	100
28 Dec 12	6.22000 -0.18	6.35	6.22	6.35	1
21 Dec 12	6.40000 +0.20	6.40	6.40	6.40	200
20 Dec 12	6.20000 +0.00	6.20	6.13	6.13	1,300
19 Dec 12	6.20000 -0.05	6.20	6.15	6.15	2,104
18 Dec 12	6.25000 -0.03	6.25	6.25	6.25	116
14 Dec 12	6.28000 +0.00	6.28	6.28	6.28	144
13 Dec 12	6.28000 -0.12	6.40	6.28	6.40	3,376
12 Dec 12	6.40000 -0.05	6.58	6.30	6.45	4,080
11 Dec 12	6.44900 -0.10	6.59	6.29	6.59	1,881
10 Dec 12	6.55000 -0.03	6.55	6.55	6.55	100
07 Dec 12	6.58000 -0.02	6.60	6.31	6.60	58
06 Dec 12	6.60000 +0.00	6.60	6.50	6.60	540
05 Dec 12	6.60000 +0.00	6.60	6.60	6.60	136
04 Dec 12	6.60000 +0.09	6.60	6.55	6.60	140
03 Dec 12	6.51000 +0.06	6.51	6.45	6.50	2,621
30 Nov 12	6.45000 -0.05	6.45	6.35	6.45	611
29 Nov 12	6.50000 +0.01	6.50	6.25	6.45	1,078
28 Nov 12	6.49000 +0.04	6.50	6.21	6.50	41
27 Nov 12	6.45000 +0.00	6.45	6.35	6.45	780
26 Nov 12	6.45000 +0.00	6.45	6.25	6.45	930
23 Nov 12	6.45000 +0.00	6.45	6.45	6.45	184
22 Nov 12	6.45000 +0.15	6.45	6.45	6.45	100
21 Nov 12	6.30100 +0.10	6.30	6.30	6.30	400
20 Nov 12	6.20100 -0.14	6.25	6.20	6.25	360
19 Nov 12	6.34500 -0.06	6.40	6.20	6.40	1,441
16 Nov 12	6.40000 -0.39	6.40	6.25	6.40	2,911
15 Nov 12	6.79000 -0.01	6.80	6.79	6.80	120
14 Nov 12	6.80000 +0.00	6.82	6.80	6.82	230
13 Nov 12	6.80000 +0.01	6.82	6.79	6.79	456
12 Nov 12	6.79000 -0.01	6.79	6.79	6.79	88
09 Nov 12	6.80000 -0.04	6.95	6.67	6.84	3,546
08 Nov 12	6.84000 +0.04	6.84	6.76	6.80	1,955
07 Nov 12	6.80000 +0.15	6.95	6.72	6.73	6,947
06 Nov 12	6.64900 +0.00	6.65	6.65	6.65	20
05 Nov 12	6.64900 -0.09	6.74	6.45	6.74	3,875
02 Nov 12	6.74000 +0.24	6.74	6.40	6.60	1,179
01 Nov 12	6.50000 +0.70	6.50	5.80	5.81	8,285
31 Oct 12	5.80000 +0.00	5.80	5.80	5.80	1,370
30 Oct 12	5.80000 -0.10	5.85	5.60	5.85	1,005
29 Oct 12	5.90000 +0.08	5.90	5.90	5.90	20
26 Oct 12	5.82000 +0.02	5.90	5.65	5.90	2,044
25 Oct 12	5.80000 -0.10	5.90	5.80	5.90	100
24 Oct 12	5.90000 +0.00	5.90	5.70	5.90	240
23 Oct 12	5.90000 -0.10	5.90	5.70	5.70	238
22 Oct 12	5.99900 +0.15	6.00	6.00	6.00	100
19 Oct 12	5.85000 +0.10	5.90	5.85	5.90	142
17 Oct 12	5.75000 +0.00	5.79	5.73	5.74	600
16 Oct 12	5.75100 -0.05	5.75	5.75	5.75	50
15 Oct 12	5.80200 -0.19	6.00	5.80	5.99	2,240
12 Oct 12	5.98900 +0.00	5.99	5.65	5.98	466
11 Oct 12	5.99000 +0.00	5.99	5.99	5.99	15
10 Oct 12	5.98900 +0.00	5.99	5.99	5.99	20
09 Oct 12	5.99000 +0.00	5.99	5.99	5.99	20
08 Oct 12	5.99000 +0.10	5.99	5.99	5.99	20
05 Oct 12	5.89000 -0.01	5.98	5.89	5.90	620
04 Oct 12	5.89900 +0.00	5.90	5.90	5.90	479
03 Oct 12	5.90000 +0.00	5.90	5.90	5.90	20
02 Oct 12	5.90000 -0.09	5.90	5.90	5.90	1,010
01 Oct 12	5.99000 -0.01	6.00	5.99	6.00	280
28 Sep 12	5.99800 +0.00	6.00	5.85	6.00	530
27 Sep 12	5.99900 +0.03	6.00	6.00	6.00	20
26 Sep 12	5.97000 -0.12	5.97	5.97	5.97	330
25 Sep 12	6.08900 -0.01	6.09	5.89	5.89	2,539
24 Sep 12	6.10300 +0.06	6.10	6.00	6.10	805
21 Sep 12	6.04100 -0.10	6.15	5.85	6.15	4,680
20 Sep 12	6.13900 +0.04	6.14	6.14	6.14	20
19 Sep 12	6.10000 -0.06	6.16	6.10	6.16	114
18 Sep 12	6.16000 +0.00	6.20	6.05	6.20	40
17 Sep 12	6.15900 +0.05	6.16	6.16	6.16	20
14 Sep 12	6.11000 -0.05	6.11	5.96	5.96	698
13 Sep 12	6.16000 -0.04	6.21	5.96	5.96	3,378
12 Sep 12	6.19900 -0.04	6.30	5.96	6.30	5,553
11 Sep 12	6.24000 +0.29	6.24	6.00	6.00	1,295
10 Sep 12	5.94500 -0.11	6.15	5.95	6.15	12,316
07 Sep 12	6.05500 +0.05	6.05	5.90	6.02	8,014
06 Sep 12	6.00000 +0.08	6.00	5.85	6.00	592
05 Sep 12	5.92000 +0.00	5.92	5.92	5.92	383
03 Sep 12	5.92000 +0.02	5.92	5.86	5.86	1,360
31 Aug 12	5.90000 -0.11	6.10	5.90	6.00	3,331
30 Aug 12	6.01000 -0.19	6.15	6.00	6.15	1,150
29 Aug 12	6.19900 +0.00	6.20	6.05	6.05	1,809
28 Aug 12	6.20000 +0.00	6.20	6.06	6.11	2,989
27 Aug 12	6.20000 +0.10	6.25	6.10	6.25	63
24 Aug 12	6.10000 -0.12	6.10	6.10	6.10	1,570
23 Aug 12	6.21900 +0.17	6.22	6.05	6.05	220
22 Aug 12	6.05000 -0.25	6.30	6.05	6.30	585
21 Aug 12	6.30000 -0.07	6.30	6.15	6.23	260
20 Aug 12	6.36900 +0.07	6.37	6.23	6.23	1,175
17 Aug 12	6.30000 +0.18	6.30	6.15	6.18	3,523
16 Aug 12	6.12000 -0.26	6.40	6.12	6.40	1,018
15 Aug 12	6.38000 -0.27	6.55	6.00	6.55	35,194
14 Aug 12	6.65000 -0.05	6.66	6.65	6.66	232
13 Aug 12	6.70000 -0.13	6.80	6.70	6.80	310
10 Aug 12	6.82900 +0.03	6.83	6.80	6.80	389
09 Aug 12	6.79900 +0.00	6.80	6.60	6.80	192
08 Aug 12	6.79900 +0.01	6.80	6.80	6.80	150
07 Aug 12	6.79000 -0.01	6.80	6.52	6.80	150
06 Aug 12	6.79900 +0.00	6.80	6.80	6.80	50
03 Aug 12	6.79900 +0.00	6.80	6.80	6.80	170
02 Aug 12	6.80000 +0.00	6.80	6.70	6.80	1,020
01 Aug 12	6.79900 +0.29	6.80	6.80	6.80	20
31 Jul 12	6.51000 -0.16	6.67	6.51	6.67	26,400
30 Jul 12	6.67000 +0.00	6.67	6.67	6.67	410
27 Jul 12	6.67000 -0.01	6.67	6.61	6.61	879
26 Jul 12	6.68000 +0.00	6.68	6.41	6.68	5,311
25 Jul 12	6.67800 +0.00	6.68	6.68	6.68	50
24 Jul 12	6.67800 +0.00	6.68	6.44	6.44	162
23 Jul 12	6.68000 -0.17	6.90	6.58	6.90	276
20 Jul 12	6.84800 -0.05	6.90	6.62	6.90	60
19 Jul 12	6.89800 -0.10	6.90	6.70	6.70	520
18 Jul 12	6.99800 +0.11	7.00	6.70	6.90	2,508
17 Jul 12	6.88800 +0.04	6.89	6.61	6.61	550
16 Jul 12	6.85000 +0.10	6.85	6.85	6.85	140
13 Jul 12	6.75000 +0.22	6.75	6.65	6.65	1,010
12 Jul 12	6.53000 -0.08	6.61	6.53	6.61	821
11 Jul 12	6.60900 +0.00	6.61	6.55	6.61	520
10 Jul 12	6.60900 +0.30	6.61	6.35	6.35	4,119
09 Jul 12	6.31000 -0.19	6.61	6.31	6.50	2,849
06 Jul 12	6.50000 -0.30	6.80	6.50	6.80	1,846
05 Jul 12	6.80000 +0.00	6.80	6.50	6.80	2,555
04 Jul 12	6.79900 -0.06	6.80	6.80	6.80	50
03 Jul 12	6.85800 +0.00	6.86	6.56	6.86	193
02 Jul 12	6.85900 +0.00	6.86	6.80	6.80	14
29 Jun 12	6.85700 +0.07	6.86	6.65	6.86	2,295
28 Jun 12	6.79000 -0.01	6.80	6.55	6.80	9,007
27 Jun 12	6.80000 +0.16	6.80	6.80	6.80	100
26 Jun 12	6.64000 +0.00	6.64	6.64	6.64	200
25 Jun 12	6.64000 -0.11	6.64	6.64	6.64	300
22 Jun 12	6.75000 +0.05	6.75	6.75	6.75	352
21 Jun 12	6.70000 +0.15	6.70	6.55	6.55	550
20 Jun 12	6.55000 +0.00	6.55	6.55	6.55	593
19 Jun 12	6.55000 +0.07	6.55	6.55	6.55	1,007
18 Jun 12	6.48000 -0.03	6.51	6.48	6.51	2,800
15 Jun 12	6.51000 -0.24	6.75	6.51	6.59	6,032
14 Jun 12	6.74800 +0.05	6.75	6.75	6.75	20
13 Jun 12	6.70000 +0.00	6.74	6.70	6.74	555
12 Jun 12	6.69900 +0.20	6.70	6.51	6.55	5,752
11 Jun 12	6.50000 -0.10	6.50	6.50	6.50	4,302
08 Jun 12	6.59900 +0.05	6.60	6.60	6.60	16
07 Jun 12	6.55000 +0.05	6.55	6.50	6.50	415
06 Jun 12	6.50000 +0.11	6.50	6.50	6.50	976
05 Jun 12	6.38900 +0.09	6.39	6.30	6.39	1,870
04 Jun 12	6.30000 +0.00	6.30	6.21	6.23	1,586
01 Jun 12	6.29900 -0.30	6.60	6.30	6.60	7,755
31 May 12	6.60000 -0.10	6.73	6.51	6.51	2,086
30 May 12	6.69900 -0.05	7.05	6.52	6.55	17,593
29 May 12	6.75000 -0.24	6.76	6.54	6.76	12,772
28 May 12	6.98900 -0.02	6.99	6.99	6.99	30
25 May 12	7.00800 +0.03	7.01	6.71	7.01	731
24 May 12	6.97900 +0.15	6.98	6.75	6.90	1,365
23 May 12	6.83100 -0.07	6.90	6.78	6.80	3,108
22 May 12	6.90000 +0.00	6.90	6.80	6.90	4,320
21 May 12	6.89800 +0.05	6.90	6.80	6.90	30
18 May 12	6.84800 -0.25	7.10	6.80	7.10	10,926
17 May 12	7.09900 +0.00	7.10	6.99	7.10	150
16 May 12	7.09900 -0.15	7.15	7.01	7.15	2,925
15 May 12	7.24800 -0.20	7.53	7.15	7.53	6,561
14 May 12	7.44900 -0.10	7.59	7.35	7.59	5,188
11 May 12	7.55000 +0.15	7.55	7.45	7.45	1,084
10 May 12	7.40000 -0.06	7.51	7.40	7.51	3,993
09 May 12	7.45900 -0.19	7.56	7.27	7.56	5,748
08 May 12	7.65000 +0.37	7.80	7.45	7.48	5,525
07 May 12	7.28100 +0.08	7.35	6.85	7.20	17,243
04 May 12	7.20000 +0.00	7.20	7.20	7.20	1,020
03 May 12	7.20000 -0.13	7.30	7.10	7.30	416
02 May 12	7.32500 +0.17	7.32	7.20	7.21	452
30 Apr 12	7.15000 -0.17	7.32	7.15	7.32	52
27 Apr 12	7.32000 +0.00	7.32	7.20	7.31	200
26 Apr 12	7.32500 -0.03	7.32	7.21	7.32	354
25 Apr 12	7.35000 +0.05	7.35	7.33	7.33	585
24 Apr 12	7.30000 +0.05	7.30	7.30	7.30	100
23 Apr 12	7.25000 -0.05	7.25	7.25	7.25	793
20 Apr 12	7.29900 -0.03	7.30	7.28	7.28	471
19 Apr 12	7.33000 +0.00	7.33	7.33	7.33	600
18 Apr 12	7.32900 +0.00	7.33	7.30	7.30	801
16 Apr 12	7.33000 -0.01	7.33	7.33	7.33	5
13 Apr 12	7.33900 +0.05	7.34	7.34	7.34	118
12 Apr 12	7.29000 -0.01	7.29	7.29	7.29	29
11 Apr 12	7.29900 +0.00	7.30	7.17	7.20	3,438
10 Apr 12	7.30000 +0.02	7.34	7.30	7.34	583
05 Apr 12	7.28500 -0.06	7.34	7.19	7.34	650
04 Apr 12	7.34900 -0.04	7.35	7.34	7.34	500
03 Apr 12	7.39000 -0.10	7.44	7.25	7.44	5,326
02 Apr 12	7.48500 -0.15	7.59	7.35	7.45	7,303
30 Mar 12	7.63900 -0.11	7.85	7.60	7.85	50,719
29 Mar 12	7.75300 +0.00	7.80	7.75	7.80	620
28 Mar 12	7.75000 -0.05	7.76	7.75	7.76	5,636
27 Mar 12	7.80000 +0.05	7.80	7.76	7.77	1,461
26 Mar 12	7.75000 -0.04	7.85	7.75	7.80	18,543
23 Mar 12	7.79000 +0.14	7.89	7.75	7.75	8,369
22 Mar 12	7.65000 -0.10	7.70	7.59	7.70	5,219
21 Mar 12	7.75000 +0.00	7.75	7.75	7.75	8,530
20 Mar 12	7.75000 +0.08	7.75	7.70	7.75	5,416
19 Mar 12	7.67400 -0.07	7.69	7.60	7.60	3,250
16 Mar 12	7.74400 +0.03	7.74	7.51	7.70	5,678
15 Mar 12	7.70900 -0.04	7.71	7.59	7.66	4,075
14 Mar 12	7.75000 +0.08	7.85	7.61	7.80	5,169
13 Mar 12	7.67300 +0.14	7.75	7.40	7.40	19,545
12 Mar 12	7.53000 +0.33	7.60	7.20	7.20	19,811
09 Mar 12	7.20000 +0.00	7.20	7.20	7.20	100
08 Mar 12	7.20000 +0.20	7.25	7.15	7.20	3,928
07 Mar 12	7.00000 -0.18	7.19	7.00	7.19	2,562
06 Mar 12	7.18000 -0.24	7.42	7.00	7.42	11,570
05 Mar 12	7.42000 +0.05	7.44	7.28	7.33	18,184
02 Mar 12	7.37000 +0.02	7.37	7.25	7.35	2,448
01 Mar 12	7.34900 +0.05	7.35	7.31	7.31	2,620
29 Feb 12	7.29800 -0.09	7.30	7.14	7.16	2,621
28 Feb 12	7.38800 +0.01	7.39	7.39	7.39	90
27 Feb 12	7.38000 -0.02	7.44	7.20	7.44	7,981
24 Feb 12	7.40000 +0.13	7.40	7.18	7.24	9,614
23 Feb 12	7.27000 -0.02	7.29	7.20	7.20	7,200
22 Feb 12	7.29000 +0.04	7.40	7.20	7.20	10,782
21 Feb 12	7.25000 -0.19	7.44	6.95	7.44	12,676
20 Feb 12	7.44000 +0.30	7.55	7.25	7.26	4,961
17 Feb 12	7.14000 +0.14	7.22	6.99	7.00	12,391
16 Feb 12	7.00000 +0.10	7.00	6.89	6.89	2,404
15 Feb 12	6.90000 +0.20	6.90	6.90	6.90	150
14 Feb 12	6.70000 -0.10	6.80	6.70	6.80	1,100
13 Feb 12	6.80000 +0.00	6.80	6.65	6.65	528
10 Feb 12	6.80000 -0.05	7.00	6.80	6.80	3,000
09 Feb 12	6.85000 -0.04	6.85	6.83	6.85	8,330
08 Feb 12	6.89000 -0.01	6.89	6.70	6.85	503
07 Feb 12	6.89800 +0.13	7.10	6.77	6.77	18,415
06 Feb 12	6.77000 +0.00	6.77	6.69	6.70	1,754
03 Feb 12	6.77000 +0.08	6.80	6.66	6.80	2,817
02 Feb 12	6.68700 -0.11	7.00	6.69	6.95	9,344
01 Feb 12	6.80000 +0.28	6.80	6.60	6.64	3,808
31 Jan 12	6.52100 +0.00	6.64	6.52	6.59	3,330
30 Jan 12	6.52000 -0.12	6.52	6.52	6.52	150
27 Jan 12	6.64000 +0.00	6.64	6.51	6.51	4,938
26 Jan 12	6.64000 +0.14	6.64	6.50	6.50	6,722
25 Jan 12	6.50000 +0.15	6.50	6.40	6.40	6,600
24 Jan 12	6.35000 +0.01	6.35	6.30	6.30	1,018
23 Jan 12	6.34000 -0.11	6.35	6.34	6.35	1,280
20 Jan 12	6.45000 +0.01	6.45	6.43	6.43	940
19 Jan 12	6.44000 +0.16	6.44	6.39	6.39	380
18 Jan 12	6.28000 +0.03	6.28	6.28	6.28	300
17 Jan 12	6.25000 +0.05	6.25	6.15	6.20	12,402
16 Jan 12	6.20000 +0.10	6.20	6.10	6.18	3,904
13 Jan 12	6.09900 +0.09	6.10	6.01	6.01	2,387
12 Jan 12	6.01000 -0.14	6.15	6.01	6.15	5,355
11 Jan 12	6.15000 +0.11	6.15	6.04	6.08	1,875
10 Jan 12	6.03900 -0.06	6.10	6.04	6.05	2,707
09 Jan 12	6.10000 -0.06	6.10	6.00	6.10	14,400
06 Jan 12	6.15500 -0.13	6.16	6.00	6.00	1,605
05 Jan 12	6.28000 +0.10	6.28	6.11	6.28	1,720
04 Jan 12	6.18000 -0.12	6.18	6.07	6.11	960
03 Jan 12	6.30000 +0.00	6.30	6.30	6.30	150
02 Jan 12	6.30000 +0.00	6.30	6.12	6.12	1,062
30 Dec 11	6.30000 +0.00	6.30	6.30	6.30	1,160
29 Dec 11	6.30000 +0.00	6.30	6.30	6.30	100
28 Dec 11	6.30000 -0.10	6.40	6.11	6.40	2,101
27 Dec 11	6.40000 +0.00	6.40	6.15	6.40	4,887
23 Dec 11	6.40000 +0.01	6.40	6.40	6.40	100
22 Dec 11	6.39400 +0.09	6.40	6.39	6.40	120
21 Dec 11	6.30000 -0.09	6.39	6.20	6.39	2,564
20 Dec 11	6.39500 -0.05	6.39	6.39	6.39	120
19 Dec 11	6.45000 +0.19	6.45	6.26	6.26	1,940
16 Dec 11	6.26000 +0.04	6.26	6.22	6.22	20
15 Dec 11	6.22200 -0.01	6.22	6.22	6.22	1,710
14 Dec 11	6.22800 -0.04	6.35	6.23	6.27	16,040
13 Dec 11	6.27000 -0.13	6.40	6.27	6.40	10,078
12 Dec 11	6.40000 -0.19	6.50	6.40	6.50	2,722
09 Dec 11	6.59000 -0.06	6.60	6.45	6.60	3,008
08 Dec 11	6.65000 -0.05	6.75	6.65	6.70	1,810
07 Dec 11	6.69900 +0.00	6.70	6.70	6.70	1,550
06 Dec 11	6.69900 -0.04	6.75	6.70	6.75	2,359
05 Dec 11	6.74000 +0.04	6.75	6.70	6.70	2,259
02 Dec 11	6.69800 +0.19	6.70	6.33	6.33	15,040
01 Dec 11	6.50900 -0.14	6.66	6.40	6.66	6,853
30 Nov 11	6.65000 -0.03	6.68	6.65	6.65	1,410
29 Nov 11	6.68000 -0.01	6.68	6.64	6.65	1,370
28 Nov 11	6.69000 +0.05	6.75	6.50	6.50	2,869
25 Nov 11	6.63900 -0.02	6.64	6.64	6.64	680
24 Nov 11	6.65900 -0.19	6.66	6.39	6.60	6,008
23 Nov 11	6.84900 -0.02	7.00	6.60	6.97	14,955
22 Nov 11	6.87000 -0.13	6.95	6.85	6.90	3,706
21 Nov 11	7.00000 +0.00	7.00	6.85	6.90	8,354
18 Nov 11	7.00000 +0.10	7.00	6.85	6.85	2,594
17 Nov 11	6.90000 +0.10	6.90	6.85	6.85	6,217
16 Nov 11	6.80000 +0.00	6.80	6.80	6.80	1,500
15 Nov 11	6.80000 -0.12	6.80	6.70	6.70	4,090
14 Nov 11	6.92000 -0.03	6.95	6.48	6.90	29,577
11 Nov 11	6.94900 -0.02	7.15	6.80	7.00	25,768
10 Nov 11	6.97000 +0.00	6.97	6.82	6.95	4,613
09 Nov 11	6.97000 +0.00	6.97	6.78	6.97	756
08 Nov 11	6.96700 +0.13	6.97	6.84	6.84	1,945
07 Nov 11	6.84000 -0.11	6.99	6.84	6.88	4,990
04 Nov 11	6.95000 +0.16	6.95	6.83	6.83	2,770
03 Nov 11	6.79000 +0.09	6.79	6.79	6.79	3,812
02 Nov 11	6.70000 +0.05	6.70	6.49	6.50	5,955
01 Nov 11	6.65000 +0.05	6.80	6.33	6.33	3,009
31 Oct 11	6.60000 +0.00	6.69	6.60	6.65	1,475
28 Oct 11	6.60000 -0.26	6.73	6.60	6.61	3,213
27 Oct 11	6.86500 +0.01	6.86	6.61	6.85	4,801
26 Oct 11	6.85000 +0.31	6.85	6.59	6.59	9,334
25 Oct 11	6.54000 +0.20	6.54	6.34	6.44	5,430
24 Oct 11	6.34000 -0.25	6.60	6.34	6.60	724
21 Oct 11	6.59000 -0.01	6.59	6.40	6.40	2,084
20 Oct 11	6.59900 +0.00	6.60	6.41	6.60	2,443
19 Oct 11	6.60000 +0.00	6.60	6.57	6.57	4,089
18 Oct 11	6.60000 -0.10	6.70	6.41	6.65	2,707
17 Oct 11	6.70000 -0.04	6.75	6.61	6.74	12,913
14 Oct 11	6.74000 -0.11	6.74	6.70	6.70	3,792
13 Oct 11	6.85000 +0.10	6.85	6.74	6.74	3,560
12 Oct 11	6.75000 +0.20	6.79	6.55	6.79	5,620
11 Oct 11	6.55000 -0.05	6.79	6.55	6.79	2,121
10 Oct 11	6.60000 -0.20	6.80	6.60	6.80	3,649
07 Oct 11	6.80000 +0.11	6.99	6.69	6.69	8,517
06 Oct 11	6.69000 +0.10	6.69	6.55	6.60	3,285
05 Oct 11	6.59000 +0.09	6.59	6.44	6.44	1,135
04 Oct 11	6.50000 -0.10	6.50	6.30	6.50	1,770
03 Oct 11	6.60000 +0.15	6.60	6.41	6.41	1,509
30 Sep 11	6.45000 -0.05	6.65	6.45	6.65	162
29 Sep 11	6.50000 -0.11	6.50	6.41	6.41	943
28 Sep 11	6.61000 +0.01	6.61	6.60	6.60	1,525
27 Sep 11	6.60000 +0.15	6.60	6.56	6.56	1,900
26 Sep 11	6.45000 +0.05	6.49	6.41	6.41	1,815
23 Sep 11	6.40000 -0.10	6.40	6.40	6.40	2,000
22 Sep 11	6.50000 -0.28	6.50	6.40	6.40	750
21 Sep 11	6.78000 +0.04	6.80	6.70	6.70	2,135
20 Sep 11	6.74000 -0.11	6.75	6.69	6.75	1,739
19 Sep 11	6.85000 -0.04	6.90	6.70	6.90	2,922
16 Sep 11	6.88800 +0.33	6.89	6.55	6.73	3,265
15 Sep 11	6.55500 +0.05	6.55	6.55	6.55	63
14 Sep 11	6.50000 -0.03	6.50	6.45	6.45	700
13 Sep 11	6.53000 +0.15	6.53	6.50	6.50	4,735
12 Sep 11	6.38000 -0.52	6.60	6.38	6.55	5,057
09 Sep 11	6.90000 +0.00	7.13	6.90	7.00	14,190
08 Sep 11	6.90000 +0.30	6.99	6.60	6.68	19,388
07 Sep 11	6.60000 +0.14	6.69	6.51	6.51	4,300
06 Sep 11	6.46000 +0.06	6.65	6.40	6.40	4,116
05 Sep 11	6.40000 -0.29	6.63	6.40	6.52	8,560
02 Sep 11	6.68700 -0.06	6.69	6.47	6.55	10,860
01 Sep 11	6.75000 +0.18	6.75	6.55	6.56	10,460
31 Aug 11	6.56900 +0.37	6.57	6.41	6.43	9,764
30 Aug 11	6.20300 -0.10	6.43	6.20	6.35	11,274
29 Aug 11	6.30000 -0.12	6.30	6.30	6.30	445
26 Aug 11	6.41900 +0.28	6.43	6.27	6.28	11,839
25 Aug 11	6.14000 +0.22	6.23	5.90	5.90	10,290
23 Aug 11	5.92000 +0.00	5.92	5.78	5.78	285
22 Aug 11	5.92000 +0.02	5.92	5.66	5.80	600
19 Aug 11	5.90000 -0.10	5.90	5.70	5.90	9,600
18 Aug 11	6.00000 -0.15	6.09	5.85	6.09	2,750
17 Aug 11	6.15000 +0.00	6.15	6.00	6.05	11,830
16 Aug 11	6.15000 -0.18	6.30	6.15	6.30	4,300
15 Aug 11	6.33000 +0.23	6.33	6.14	6.14	5,155
12 Aug 11	6.10000 +0.10	6.10	6.00	6.00	774
11 Aug 11	6.00000 +0.05	6.05	5.91	5.91	9,619
10 Aug 11	5.95000 -0.20	6.15	5.95	6.10	1,255
09 Aug 11	6.15000 +0.15	6.15	5.85	5.90	4,707
08 Aug 11	6.00000 +0.00	6.01	6.00	6.00	1,987
05 Aug 11	6.00000 -0.70	6.48	6.00	6.21	6,641
04 Aug 11	6.70000 -0.15	6.81	6.56	6.81	5,889
03 Aug 11	6.85000 -0.10	7.03	6.81	6.95	10,995
02 Aug 11	6.95000 -0.07	7.05	6.95	7.05	8,314
01 Aug 11	7.02000 -0.18	7.25	7.02	7.10	11,949
29 Jul 11	7.20000 +0.16	7.20	7.20	7.20	15
28 Jul 11	7.04000 -0.06	7.09	7.04	7.09	2,438
27 Jul 11	7.10000 -0.10	7.13	7.10	7.11	598
26 Jul 11	7.20000 +0.05	7.20	7.10	7.10	265
25 Jul 11	7.15000 -0.04	7.15	7.15	7.15	280
22 Jul 11	7.18700 +0.04	7.19	7.05	7.15	3,465
21 Jul 11	7.15000 -0.05	7.15	7.05	7.05	4,618
20 Jul 11	7.20000 +0.28	7.20	6.92	6.92	3,913
19 Jul 11	6.92100 -0.07	6.92	6.92	6.92	450
18 Jul 11	6.98700 -0.06	7.00	6.99	6.99	3,503
15 Jul 11	7.05000 +0.07	7.05	6.90	6.90	3,142
14 Jul 11	6.98000 -0.05	7.04	6.98	7.04	1,056
13 Jul 11	7.02900 -0.07	7.10	7.03	7.05	1,649
12 Jul 11	7.10000 -0.21	7.25	6.98	7.01	5,108
11 Jul 11	7.30900 +0.07	7.31	7.01	7.01	343
08 Jul 11	7.23900 +0.05	7.27	7.09	7.20	15,489
07 Jul 11	7.19000 +0.09	7.19	7.08	7.14	5,548
06 Jul 11	7.10000 -0.20	7.20	7.10	7.20	5,800
05 Jul 11	7.30000 +0.20	7.30	7.00	7.11	27,447
04 Jul 11	7.10200 +0.05	7.24	7.00	7.10	13,988
01 Jul 11	7.05000 +0.05	7.12	7.00	7.05	6,494
30 Jun 11	7.00000 +0.00	7.09	7.00	7.00	2,216
29 Jun 11	7.00000 +0.00	7.00	7.00	7.00	570
28 Jun 11	7.00100 +0.00	7.00	7.00	7.00	1,300
27 Jun 11	7.00200 -0.07	7.07	7.00	7.00	1,394
24 Jun 11	7.07100 +0.02	7.13	7.05	7.05	1,892
23 Jun 11	7.05000 -0.06	7.10	7.00	7.00	2,490
22 Jun 11	7.11000 -0.02	7.13	7.00	7.10	13,141
21 Jun 11	7.12800 +0.10	7.13	7.00	7.10	18,317
20 Jun 11	7.02900 -0.12	7.16	6.98	6.98	15,168
17 Jun 11	7.15000 +0.15	7.20	7.00	7.05	4,497
16 Jun 11	7.00000 +0.09	7.00	7.00	7.00	1,000
15 Jun 11	6.91000 -0.09	6.91	6.86	6.86	1,010
14 Jun 11	7.00000 -0.18	7.15	6.90	6.95	8,516
13 Jun 11	7.18000 -0.02	7.18	7.00	7.00	1,002
09 Jun 11	7.20000 -0.10	7.25	6.95	7.11	1,523
08 Jun 11	7.29900 -0.20	7.35	7.15	7.35	1,024
07 Jun 11	7.50000 +0.55	7.59	7.10	7.20	16,892
06 Jun 11	6.95500 -0.05	7.15	6.95	6.95	1,191
03 Jun 11	7.00000 -0.07	7.07	7.00	7.07	10,069
02 Jun 11	7.07000 -0.01	7.15	7.07	7.07	2,560
01 Jun 11	7.08000 -0.17	7.30	7.00	7.30	9,205
31 May 11	7.25000 -0.05	7.32	7.25	7.30	450
30 May 11	7.30000 +0.01	7.30	7.30	7.30	402
27 May 11	7.28800 -0.01	7.44	7.29	7.44	1,128
26 May 11	7.29500 -0.01	7.45	7.25	7.45	713
25 May 11	7.30000 +0.00	7.30	7.20	7.20	5,669
24 May 11	7.30000 +0.00	7.30	7.21	7.30	67
23 May 11	7.30000 -0.10	7.30	7.20	7.20	3,071
20 May 11	7.39900 +0.03	7.40	7.21	7.21	40
19 May 11	7.37000 +0.07	7.37	7.20	7.20	342
18 May 11	7.30000 -0.05	7.30	7.16	7.21	6,852
17 May 11	7.35000 -0.05	7.47	7.20	7.31	8,079
16 May 11	7.40000 +0.00	7.41	7.40	7.41	4,000
13 May 11	7.40000 -0.26	7.70	7.40	7.65	7,188
12 May 11	7.66100 -0.21	7.66	7.51	7.65	6,469
11 May 11	7.86900 +0.91	8.15	7.30	7.30	8,682
10 May 11	6.96000 -0.04	7.10	6.96	7.09	2,339
09 May 11	7.00000 +0.00	7.10	6.90	7.00	3,017
06 May 11	7.00000 +0.05	7.00	6.90	6.90	8,755
05 May 11	6.95000 +0.35	6.95	6.60	6.62	16,595
04 May 11	6.60000 +0.22	6.65	6.50	6.50	7,218
03 May 11	6.38000 +0.02	6.38	6.37	6.37	720
02 May 11	6.36000 +0.05	6.36	6.34	6.34	11,650
29 Apr 11	6.31000 +0.40	6.33	6.20	6.20	10,016
28 Apr 11	5.91000 -0.10	5.91	5.91	5.91	1,000
26 Apr 11	6.01000 +0.06	6.01	5.82	5.90	362
21 Apr 11	5.95000 +0.15	6.00	5.70	5.70	3,800
20 Apr 11	5.80000 -0.15	5.80	5.75	5.75	1,000
19 Apr 11	5.94900 +0.00	5.95	5.75	5.94	2,358
18 Apr 11	5.94900 +0.10	5.95	5.75	5.95	2,312
15 Apr 11	5.85000 -0.10	5.85	5.70	5.70	49
14 Apr 11	5.95000 +0.05	5.95	5.75	5.85	2,614
13 Apr 11	5.90000 +0.00	5.90	5.90	5.90	1,300
12 Apr 11	5.90000 -0.09	5.90	5.90	5.90	1,571
11 Apr 11	5.99000 -0.01	5.99	5.99	5.99	493
08 Apr 11	6.00000 -0.10	6.10	6.00	6.00	145
07 Apr 11	6.10000 +0.10	6.10	6.00	6.00	207
06 Apr 11	6.00000 +0.00	6.00	6.00	6.00	150
05 Apr 11	6.00000 +0.00	6.00	5.92	5.95	2,720
04 Apr 11	6.00000 -0.30	6.34	6.00	6.34	2,948
01 Apr 11	6.30000 -0.10	6.45	6.11	6.45	3,323
31 Mar 11	6.40000 +0.00	6.40	6.20	6.30	4,300
30 Mar 11	6.40000 +0.10	6.40	6.20	6.25	2,207
29 Mar 11	6.30000 +0.00	6.30	6.30	6.30	300
28 Mar 11	6.30000 +0.00	6.30	6.15	6.20	3,321
25 Mar 11	6.30000 +0.00	6.30	6.20	6.21	1,091
24 Mar 11	6.30000 -0.05	6.49	6.25	6.35	9,722
23 Mar 11	6.35000 +0.06	6.39	6.30	6.30	2,595
22 Mar 11	6.29000 +0.17	6.29	6.10	6.10	6,694
21 Mar 11	6.12000 +0.23	6.12	5.95	6.00	2,351
18 Mar 11	5.89000 -0.11	5.90	5.75	5.90	1,197
17 Mar 11	6.00000 +0.15	6.00	5.73	5.89	3,904
16 Mar 11	5.84900 +0.16	5.85	5.59	5.59	317
15 Mar 11	5.69000 -0.23	5.69	5.59	5.60	8,024
14 Mar 11	5.92000 -0.16	5.95	5.70	5.90	3,601
11 Mar 11	6.08000 -0.02	6.16	5.99	6.12	3,400
10 Mar 11	6.10000 -0.04	6.10	6.02	6.02	318
09 Mar 11	6.13500 -0.06	6.19	6.00	6.05	1,200
08 Mar 11	6.19300 +0.00	6.19	6.10	6.10	541
07 Mar 11	6.19600 +0.12	6.20	6.06	6.18	3,063
04 Mar 11	6.08000 -0.12	6.18	6.08	6.18	612
03 Mar 11	6.20000 +0.00	6.20	6.14	6.14	1,856
02 Mar 11	6.20000 +0.00	6.21	6.11	6.21	3,866
01 Mar 11	6.20000 +0.09	6.20	6.11	6.11	853
28 Feb 11	6.10500 -0.09	6.29	6.09	6.20	7,049
25 Feb 11	6.20000 -0.05	6.29	6.00	6.29	12,892
24 Feb 11	6.25000 -0.45	6.69	6.00	6.50	20,609
23 Feb 11	6.69900 +0.15	6.70	6.55	6.55	1,200
22 Feb 11	6.55000 -0.25	6.70	6.50	6.70	1,626
21 Feb 11	6.80000 -0.08	6.95	6.80	6.88	5,826
18 Feb 11	6.87900 +0.11	6.90	6.84	6.87	2,640
17 Feb 11	6.77000 -0.17	7.00	6.77	6.97	1,025
16 Feb 11	6.93900 +0.10	7.00	6.81	6.99	4,649
15 Feb 11	6.84000 +0.11	6.90	6.80	6.89	2,477
14 Feb 11	6.73000 -0.19	7.23	6.73	6.95	23,265
11 Feb 11	6.92000 +0.07	6.95	6.86	6.90	8,410
10 Feb 11	6.85000 -0.05	7.00	6.77	6.91	10,732
09 Feb 11	6.90000 +0.30	6.90	6.65	6.65	40,438
08 Feb 11	6.60000 +0.01	6.74	6.55	6.74	3,232
07 Feb 11	6.59000 -0.11	6.80	6.40	6.70	7,867
04 Feb 11	6.70000 -0.10	6.82	6.30	6.80	17,179
03 Feb 11	6.79500 +0.62	6.80	6.18	6.18	18,533
02 Feb 11	6.17500 +0.14	6.18	6.00	6.09	5,064
01 Feb 11	6.03000 -0.01	6.03	5.91	5.95	6,605
31 Jan 11	6.04000 +0.11	6.04	5.85	5.91	5,619
28 Jan 11	5.92500 -0.03	5.93	5.88	5.90	11,015
27 Jan 11	5.95900 -0.04	6.06	5.90	5.90	10,148
26 Jan 11	5.99900 +0.00	6.00	5.80	5.97	12,193
25 Jan 11	5.99900 +0.06	6.00	5.86	5.96	18,125
24 Jan 11	5.94400 +0.02	6.10	5.88	5.92	3,176
21 Jan 11	5.92400 +0.19	5.93	5.78	5.89	1,715
20 Jan 11	5.72900 -0.12	5.86	5.73	5.80	3,998
19 Jan 11	5.85000 +0.01	6.04	5.85	5.85	12,022
18 Jan 11	5.83800 -0.02	5.94	5.75	5.82	8,237
17 Jan 11	5.85900 +0.06	5.87	5.55	5.85	5,924
14 Jan 11	5.79900 +0.30	5.88	5.22	5.48	15,042
13 Jan 11	5.50000 -0.05	5.50	5.50	5.50	400
12 Jan 11	5.54900 +0.13	5.55	5.55	5.55	138
11 Jan 11	5.41900 +0.20	5.42	5.22	5.22	86
10 Jan 11	5.22000 -0.18	5.22	5.22	5.22	1
07 Jan 11	5.40000 -0.15	5.45	5.40	5.45	115
06 Jan 11	5.54900 -0.10	5.55	5.55	5.55	20
05 Jan 11	5.65000 +0.00	5.65	5.65	5.65	280
04 Jan 11	5.65000 +0.17	5.65	5.48	5.50	3,041
03 Jan 11	5.47900 +0.09	5.48	5.20	5.20	1,558
30 Dec 10	5.38900 +0.03	5.39	5.39	5.39	10
29 Dec 10	5.36000 -0.06	5.36	5.16	5.16	1,916
28 Dec 10	5.42000 +0.17	5.54	5.25	5.35	1,327
27 Dec 10	5.25000 -0.13	5.25	5.25	5.25	23
23 Dec 10	5.38000 -0.17	5.40	5.30	5.40	3,425
22 Dec 10	5.55000 +0.07	5.55	5.29	5.35	1,765
21 Dec 10	5.48000 +0.31	5.48	5.48	5.48	39
20 Dec 10	5.17000 -0.13	5.48	5.17	5.48	145
17 Dec 10	5.30000 -0.10	5.45	5.30	5.30	452
16 Dec 10	5.40100 -0.16	5.55	5.40	5.55	803
15 Dec 10	5.56000 +0.26	5.59	5.40	5.50	735
14 Dec 10	5.30000 -0.15	5.50	5.30	5.50	124
13 Dec 10	5.45000 +0.00	5.45	5.45	5.45	1,330
10 Dec 10	5.45000 +0.06	5.45	5.12	5.33	8,920
09 Dec 10	5.39000 +0.00	5.39	5.20	5.20	15
08 Dec 10	5.39000 +0.14	5.39	5.39	5.39	675
07 Dec 10	5.25000 +0.05	5.30	5.10	5.30	4,492
06 Dec 10	5.20000 +0.14	5.20	4.95	4.95	12,146
03 Dec 10	5.06000 -0.09	5.06	5.06	5.06	615
02 Dec 10	5.15000 +0.00	5.15	5.15	5.15	300
01 Dec 10	5.15000 +0.10	5.15	5.00	5.05	2,105
30 Nov 10	5.05000 +0.00	5.15	5.05	5.06	2,730
29 Nov 10	5.05000 -0.15	5.05	5.05	5.05	512
26 Nov 10	5.20000 -0.04	5.20	5.10	5.10	1,478
25 Nov 10	5.24000 -0.01	5.24	5.05	5.06	2,248
24 Nov 10	5.24900 +0.01	5.25	5.25	5.25	10
23 Nov 10	5.23900 -0.01	5.24	5.06	5.06	24
22 Nov 10	5.24900 +0.05	5.25	5.25	5.25	23
19 Nov 10	5.20000 +0.15	5.20	5.07	5.07	1,244
18 Nov 10	5.05000 -0.19	5.18	5.05	5.18	4,082
17 Nov 10	5.23900 -0.01	5.24	5.24	5.24	8
16 Nov 10	5.25000 +0.00	5.25	5.15	5.20	535
15 Nov 10	5.25000 -0.20	5.25	5.10	5.10	2,586
12 Nov 10	5.45000 +0.15	5.45	5.07	5.07	2,827
11 Nov 10	5.30000 +0.45	5.40	4.88	4.88	13,550
10 Nov 10	4.84900 -0.05	4.89	4.70	4.89	151
09 Nov 10	4.89600 +0.00	4.90	4.90	4.90	5
08 Nov 10	4.89600 +0.10	4.90	4.76	4.80	7,321
05 Nov 10	4.80000 +0.12	4.80	4.80	4.80	35
04 Nov 10	4.68000 +0.04	4.80	4.68	4.80	760
03 Nov 10	4.64300 -0.11	4.71	4.64	4.71	1,192
02 Nov 10	4.75000 -0.15	4.85	4.62	4.85	9,972
01 Nov 10	4.90000 -0.10	4.90	4.88	4.88	2,375
29 Oct 10	5.00000 +0.19	5.00	4.81	5.00	2,608
28 Oct 10	4.81100 -0.19	4.86	4.81	4.86	3,192
27 Oct 10	5.00000 +0.19	5.00	4.82	5.00	2,291
26 Oct 10	4.81000 -0.19	4.98	4.81	4.98	1,885
25 Oct 10	5.00000 -0.06	5.00	4.98	5.00	559
22 Oct 10	5.05900 +0.11	5.06	5.00	5.00	1,151
21 Oct 10	4.95000 -0.11	5.06	4.95	5.06	8,927
20 Oct 10	5.06100 -0.09	5.06	5.05	5.05	155
19 Oct 10	5.15000 +0.00	5.15	5.15	5.15	900
18 Oct 10	5.15000 +0.00	5.15	4.95	4.95	919
15 Oct 10	5.15000 -0.05	5.15	5.15	5.15	2,024
14 Oct 10	5.20000 -0.25	5.30	5.20	5.30	532
13 Oct 10	5.45000 +0.05	5.45	5.40	5.40	2,020
12 Oct 10	5.40000 +0.50	5.49	5.08	5.08	17,533
11 Oct 10	4.90000 -0.12	4.90	4.90	4.90	1,000
08 Oct 10	5.02000 +0.07	5.02	5.00	5.02	748
07 Oct 10	4.95000 +0.15	5.06	4.95	5.00	3,399
06 Oct 10	4.80000 -0.05	5.00	4.80	4.90	2,050
05 Oct 10	4.85000 -0.05	4.90	4.85	4.90	1,031
04 Oct 10	4.90000 -0.07	5.02	4.90	4.97	3,540
01 Oct 10	4.97400 -0.03	4.97	4.85	4.90	1,624
30 Sep 10	5.00000 -0.10	5.05	4.80	4.90	1,096
29 Sep 10	5.09900 +0.00	5.10	4.99	4.99	1,978
28 Sep 10	5.10000 +0.20	5.10	4.77	4.99	6,971
27 Sep 10	4.90000 -0.25	5.20	4.90	5.20	4,103
24 Sep 10	5.15000 -0.05	5.20	5.15	5.20	2,199
23 Sep 10	5.20000 -0.10	5.20	5.20	5.20	1,900
22 Sep 10	5.30000 +0.05	5.30	5.25	5.25	5,326
21 Sep 10	5.25000 +0.00	5.30	5.25	5.25	1,779
20 Sep 10	5.25000 -0.10	5.26	5.25	5.26	323
17 Sep 10	5.35000 +0.10	5.35	5.20	5.22	5,014
16 Sep 10	5.25000 -0.20	5.25	5.25	5.25	1,066
15 Sep 10	5.44900 +0.24	5.45	5.30	5.30	500
14 Sep 10	5.21100 -0.19	5.45	5.21	5.25	6,610
13 Sep 10	5.40000 -0.10	5.63	5.20	5.50	4,668
10 Sep 10	5.50000 +0.10	5.50	5.29	5.40	7,467
09 Sep 10	5.40000 +0.20	5.40	5.20	5.20	2,604
08 Sep 10	5.20000 -0.05	5.25	5.20	5.25	264
07 Sep 10	5.25000 -0.17	5.25	5.25	5.25	148
06 Sep 10	5.41900 +0.12	5.45	5.42	5.45	107
03 Sep 10	5.30100 -0.15	5.45	5.28	5.45	1,768
02 Sep 10	5.45000 +0.13	5.45	5.45	5.45	10
01 Sep 10	5.32100 +0.02	5.49	5.30	5.49	626
31 Aug 10	5.30100 -0.20	5.50	5.30	5.50	1,118
30 Aug 10	5.50000 +0.00	5.62	5.50	5.50	2,863
27 Aug 10	5.50000 +0.24	5.50	5.32	5.32	2,718
26 Aug 10	5.26000 -0.34	5.55	5.26	5.55	107
25 Aug 10	5.60000 +0.11	5.60	5.49	5.49	1,800
24 Aug 10	5.49000 +0.00	5.49	5.20	5.49	1,300
23 Aug 10	5.49000 +0.22	5.49	5.29	5.39	7,654
20 Aug 10	5.27400 +0.09	5.30	5.00	5.00	3,020
19 Aug 10	5.18500 -0.06	5.23	4.91	5.15	2,914
18 Aug 10	5.24900 -0.56	5.50	4.70	5.50	21,677
17 Aug 10	5.81000 -0.37	5.81	5.55	5.81	945
16 Aug 10	6.17900 +0.13	6.18	5.80	6.05	2,024
13 Aug 10	6.05000 -0.04	6.10	5.90	6.10	868
12 Aug 10	6.09400 +0.00	6.10	6.09	6.10	30
11 Aug 10	6.09400 -0.01	6.10	5.95	6.10	17
10 Aug 10	6.09900 +0.20	6.10	6.05	6.05	15
09 Aug 10	5.90000 -0.06	5.90	5.90	5.90	216
06 Aug 10	5.96000 -0.20	6.17	5.96	6.07	1,600
05 Aug 10	6.16000 +0.16	6.16	6.16	6.16	10
04 Aug 10	6.00000 -0.16	6.18	6.00	6.02	685
03 Aug 10	6.15900 -0.02	6.26	6.04	6.26	2,401
02 Aug 10	6.17900 +0.18	6.18	6.03	6.12	479
30 Jul 10	6.00000 -0.15	6.00	6.00	6.00	171
29 Jul 10	6.15000 -0.05	6.15	6.15	6.15	10
28 Jul 10	6.20000 +0.05	6.20	6.14	6.14	1,700
27 Jul 10	6.15000 +0.03	6.15	6.15	6.15	300
26 Jul 10	6.12000 -0.09	6.28	5.95	6.28	408
23 Jul 10	6.21000 +0.16	6.21	6.02	6.02	800
22 Jul 10	6.05000 +0.00	6.05	6.05	6.05	1,614
21 Jul 10	6.05000 -0.23	6.20	6.00	6.15	1,839
20 Jul 10	6.27900 -0.08	6.38	6.15	6.24	14,263
19 Jul 10	6.35900 -0.10	6.36	6.36	6.36	407
16 Jul 10	6.45900 -0.04	6.46	6.32	6.32	21
15 Jul 10	6.50000 +0.15	6.50	6.50	6.50	5
14 Jul 10	6.35000 +0.04	6.46	6.35	6.46	754
13 Jul 10	6.31000 -0.14	6.50	6.30	6.30	604
12 Jul 10	6.45000 +0.13	6.45	6.25	6.29	2,200
09 Jul 10	6.32000 -0.02	6.32	6.32	6.32	41
08 Jul 10	6.34000 -0.16	6.47	6.34	6.47	522
07 Jul 10	6.49900 +0.15	6.60	6.32	6.40	6,460
06 Jul 10	6.35100 +0.20	6.35	6.20	6.24	3,113
05 Jul 10	6.15000 -0.05	6.25	6.10	6.25	714
02 Jul 10	6.20000 -0.04	6.20	6.15	6.15	1,609
01 Jul 10	6.24000 -0.21	6.24	6.24	6.24	700
30 Jun 10	6.44900 +0.12	6.45	6.30	6.40	2,417
29 Jun 10	6.33000 +0.00	6.33	6.33	6.33	29
28 Jun 10	6.33000 -0.11	6.33	6.33	6.33	214
25 Jun 10	6.44100 +0.10	6.45	6.44	6.45	651
24 Jun 10	6.34000 -0.06	6.34	6.34	6.34	300
23 Jun 10	6.40100 +0.10	6.45	6.31	6.45	2,146
22 Jun 10	6.30000 -0.15	6.40	6.30	6.40	3,333
21 Jun 10	6.45100 -0.10	6.66	6.40	6.55	3,967
18 Jun 10	6.55000 -0.05	6.55	6.55	6.55	5
17 Jun 10	6.59800 +0.10	6.60	6.46	6.46	40
16 Jun 10	6.50000 +0.06	6.63	6.50	6.50	1,285
15 Jun 10	6.43900 +0.06	6.59	6.44	6.59	713
14 Jun 10	6.38000 -0.06	6.38	6.38	6.38	285
11 Jun 10	6.44100 +0.06	6.44	6.44	6.44	142
10 Jun 10	6.38000 -0.13	6.45	6.38	6.45	142
09 Jun 10	6.51100 -0.03	6.60	6.35	6.35	6,052
08 Jun 10	6.54000 -0.05	6.54	6.54	6.54	1
07 Jun 10	6.59000 -0.01	6.59	6.40	6.40	35
04 Jun 10	6.60000 +0.13	6.60	6.40	6.40	400
03 Jun 10	6.46500 +0.10	6.66	6.47	6.66	1,391
02 Jun 10	6.37000 +0.03	6.49	6.37	6.49	710
01 Jun 10	6.34000 -0.12	6.55	6.34	6.40	5,804
31 May 10	6.46000 -0.09	6.66	6.46	6.55	1,559
28 May 10	6.55000 +0.15	6.55	6.45	6.45	3,446
27 May 10	6.40000 +0.00	6.40	6.40	6.40	195
26 May 10	6.39900 +0.25	6.40	6.20	6.31	241
25 May 10	6.15000 -0.15	6.15	6.15	6.15	200
24 May 10	6.29900 +0.16	6.30	6.08	6.08	67
21 May 10	6.14000 -0.26	6.20	6.10	6.10	1,950
20 May 10	6.40000 -0.05	6.55	6.40	6.40	272
19 May 10	6.44900 -0.10	6.49	6.25	6.40	7,366
18 May 10	6.54900 +0.08	6.55	6.37	6.47	2,003
17 May 10	6.46700 +0.19	6.47	6.30	6.30	880
14 May 10	6.28000 +0.00	6.40	6.28	6.40	1,206
13 May 10	6.28000 -0.07	6.49	6.28	6.49	1,597
12 May 10	6.35000 +0.10	6.35	6.25	6.25	1,842
11 May 10	6.25000 -0.05	6.50	6.25	6.50	1,766
10 May 10	6.30000 +0.00	6.50	6.30	6.35	2,754
07 May 10	6.29900 -0.20	6.38	6.04	6.38	23,644
06 May 10	6.50000 +0.14	6.50	6.36	6.36	13,419
05 May 10	6.36000 -0.51	6.65	5.90	6.65	25,160
04 May 10	6.87000 -0.03	6.87	6.87	6.87	10
03 May 10	6.90000 +0.24	6.90	6.75	6.80	2,210
30 Apr 10	6.66400 -0.18	6.85	6.66	6.85	2,507
29 Apr 10	6.83900 +0.17	6.84	6.65	6.72	1,820
28 Apr 10	6.67000 -0.26	6.90	6.51	6.79	15,640
27 Apr 10	6.93000 +0.00	6.93	6.85	6.85	726
26 Apr 10	6.93000 +0.18	6.95	6.79	6.95	9,978
23 Apr 10	6.75000 -0.15	6.92	6.75	6.90	3,633
22 Apr 10	6.90000 +0.02	6.94	6.85	6.94	5,840
21 Apr 10	6.88000 +0.08	7.15	6.75	6.75	20,164
20 Apr 10	6.80000 +0.12	6.88	6.60	6.88	3,067
19 Apr 10	6.68000 +0.10	6.88	6.50	6.50	8,302
16 Apr 10	6.58000 +0.03	6.59	6.46	6.55	4,320
15 Apr 10	6.55000 -0.03	6.60	6.44	6.60	13,402
14 Apr 10	6.58000 +0.24	6.69	6.45	6.66	31,824
13 Apr 10	6.34000 +0.12	6.35	6.21	6.32	1,838
12 Apr 10	6.22100 -0.03	6.45	6.22	6.25	2,458
09 Apr 10	6.25000 -0.02	6.26	6.25	6.26	1,601
08 Apr 10	6.27000 -0.28	6.45	6.27	6.40	4,966
07 Apr 10	6.55000 +0.21	6.60	6.40	6.40	4,305
06 Apr 10	6.34000 +0.14	6.34	6.18	6.20	6,907
01 Apr 10	6.20100 +0.10	6.32	6.18	6.18	1,499
31 Mar 10	6.10000 +0.14	6.22	5.90	6.05	11,181
30 Mar 10	5.96100 -0.04	6.09	5.96	6.05	8,834
29 Mar 10	6.00000 -0.20	6.20	5.92	6.20	5,236
26 Mar 10	6.20000 +0.30	6.24	5.99	5.99	17,508
25 Mar 10	5.90000 +0.04	5.99	5.81	5.81	1,939
24 Mar 10	5.86100 +0.06	5.98	5.86	5.90	3,726
23 Mar 10	5.80100 +0.00	5.80	5.80	5.80	144
22 Mar 10	5.80100 -0.15	6.00	5.80	5.80	898
19 Mar 10	5.95500 +0.15	5.95	5.80	5.95	1,361
18 Mar 10	5.80600 +0.03	5.81	5.75	5.75	1,038
17 Mar 10	5.78000 -0.13	5.82	5.78	5.82	2,698
16 Mar 10	5.90900 +0.28	5.92	5.76	5.80	4,715
15 Mar 10	5.62500 -0.18	5.75	5.63	5.70	3,100
12 Mar 10	5.80000 -0.04	5.80	5.60	5.60	473
11 Mar 10	5.83900 +0.20	5.84	5.54	5.65	271
10 Mar 10	5.64000 +0.10	5.64	5.52	5.64	634
09 Mar 10	5.53600 -0.26	5.75	5.49	5.75	6,095
08 Mar 10	5.80000 +0.00	5.80	5.80	5.80	1,700
05 Mar 10	5.80000 +0.00	6.08	5.80	6.00	753
04 Mar 10	5.80000 +0.00	5.92	5.80	5.92	593
03 Mar 10	5.80000 +0.01	6.00	5.80	5.80	627
02 Mar 10	5.79000 -0.11	5.95	5.74	5.80	6,764
01 Mar 10	5.90000 +0.00	5.98	5.80	5.90	2,206
26 Feb 10	5.90000 -0.02	5.90	5.85	5.87	3,252
25 Feb 10	5.91900 -0.07	5.96	5.75	5.96	1,381
24 Feb 10	5.99000 -0.01	5.99	5.94	5.99	1,209
23 Feb 10	6.00000 -0.04	6.04	6.00	6.04	320
22 Feb 10	6.03900 +0.11	6.09	5.75	5.93	17,066
19 Feb 10	5.93000 +0.00	5.93	5.81	5.93	1,032
18 Feb 10	5.93000 +0.02	5.93	5.82	5.93	2,644
17 Feb 10	5.91000 -0.01	5.95	5.85	5.91	3,738
16 Feb 10	5.92000 -0.03	5.94	5.73	5.94	10,064
15 Feb 10	5.94900 +0.31	6.08	5.79	5.79	25,945
12 Feb 10	5.63500 -0.15	5.78	5.64	5.77	2,263
11 Feb 10	5.78900 +0.07	5.79	5.72	5.72	7,101
10 Feb 10	5.72000 +0.02	5.75	5.53	5.67	9,676
09 Feb 10	5.69800 +0.00	5.72	5.60	5.68	5,943
08 Feb 10	5.70000 +0.02	5.70	5.54	5.60	15,164
05 Feb 10	5.68400 -0.01	5.70	5.52	5.60	9,925
04 Feb 10	5.69900 +0.30	5.73	5.50	5.50	17,615
03 Feb 10	5.40100 -0.05	5.55	5.40	5.44	2,872
02 Feb 10	5.45000 +0.12	5.45	5.42	5.44	2,510
01 Feb 10	5.33000 -0.12	5.33	5.21	5.21	518
29 Jan 10	5.45000 +0.19	5.45	5.45	5.45	25
28 Jan 10	5.26000 -0.19	5.27	5.26	5.27	1,566
27 Jan 10	5.45000 +0.17	5.45	5.45	5.45	25
26 Jan 10	5.27500 +0.01	5.28	5.27	5.27	450
25 Jan 10	5.27000 -0.04	5.40	5.27	5.40	1,934
22 Jan 10	5.31000 -0.14	5.31	5.31	5.31	1,009
21 Jan 10	5.45000 +0.05	5.46	5.32	5.46	311
20 Jan 10	5.40000 -0.05	5.40	5.40	5.40	1,013
19 Jan 10	5.44900 +0.14	5.50	5.30	5.50	69
18 Jan 10	5.30700 -0.24	5.50	5.30	5.50	705
15 Jan 10	5.54700 -0.03	5.55	5.55	5.55	41
14 Jan 10	5.58000 +0.07	5.60	5.37	5.60	1,729
13 Jan 10	5.51000 +0.01	5.55	5.50	5.55	1,396
12 Jan 10	5.50000 -0.21	5.83	5.32	5.83	9,844
11 Jan 10	5.71000 +0.34	5.91	5.27	5.40	23,349
08 Jan 10	5.37000 -0.11	5.45	5.35	5.45	1,776
07 Jan 10	5.48000 +0.19	5.64	5.29	5.29	4,775
06 Jan 10	5.29000 +0.03	5.29	5.22	5.22	1,625
05 Jan 10	5.26000 -0.09	5.26	5.21	5.21	203
04 Jan 10	5.35000 +0.00	5.35	5.22	5.22	125
30 Dec 09	5.35000 +0.00	5.35	5.20	5.25	3,677
29 Dec 09	5.35000 +0.10	5.35	5.21	5.21	524
28 Dec 09	5.25000 +0.00	5.25	5.20	5.20	1,005