FUNDMANAGER.co.uk

Basler AG

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
23 Oct 26	20.45000 -0.15	20.90	20.10	20.90	14,316
22 Oct 26	20.60000 -0.95	21.50	20.50	21.45	26,128
21 Oct 26	21.55000 +0.65	21.55	21.00	21.10	38,487
20 Oct 26	20.90000 -0.25	21.15	20.25	20.80	20,202
19 Oct 26	21.15000 +0.15	21.15	20.70	20.85	50,606
16 Oct 26	21.00000 -0.25	21.80	20.85	21.65	28,073
15 Oct 26	21.25000 -1.10	22.20	20.25	22.20	56,030
14 Oct 26	22.35000 -0.35	23.15	22.35	22.80	34,476
13 Oct 26	22.70000 +0.60	22.80	21.30	21.80	62,323
12 Oct 26	22.10000 -0.35	22.80	21.95	22.80	21,981
09 Oct 26	22.45000 -0.15	23.25	22.20	22.55	30,436
08 Oct 26	22.60000 -1.00	23.65	22.60	23.65	49,418
07 Oct 26	23.60000 -0.60	24.55	23.35	23.60	24,031
06 Oct 26	24.20000 +0.90	24.20	23.25	23.25	23,020
05 Oct 26	23.30000 -1.10	24.50	23.30	24.50	22,157
02 Oct 26	24.40000 +0.50	24.65	24.25	24.50	14,751
01 Oct 26	23.90000 -0.35	24.60	23.40	24.30	29,474
30 Sep 26	24.25000 +0.25	24.55	23.95	23.95	22,178
29 Sep 26	24.00000 +1.20	24.35	22.80	22.80	28,887
28 Sep 26	22.80000 -0.10	23.30	22.20	22.95	40,346
25 Sep 26	22.90000 -0.25	23.60	22.90	23.60	17,788
24 Sep 26	23.15000 -1.55	24.55	23.05	24.50	32,583
23 Sep 26	24.70000 +0.10	25.00	24.25	24.75	39,304
22 Sep 26	24.60000 +1.20	24.95	23.10	23.10	45,793
21 Sep 26	23.40000 +1.25	24.30	22.35	22.35	40,958
18 Sep 26	22.15000 +0.05	22.80	22.05	22.20	34,429
17 Sep 26	22.10000 +0.75	22.40	21.20	21.20	28,971
16 Sep 26	21.35000 +0.45	22.00	21.00	21.00	29,792
15 Sep 26	20.90000 -0.05	21.35	20.45	21.10	72,433
14 Sep 26	20.95000 -2.00	22.50	20.80	22.50	41,559
11 Sep 26	22.95000 +0.05	23.25	22.70	22.90	28,905
10 Sep 26	22.90000 -0.20	23.35	22.70	23.05	22,782
09 Sep 26	23.10000 -0.55	23.50	22.80	23.50	21,318
08 Sep 26	23.65000 +0.15	23.80	23.00	23.45	23,727
07 Sep 26	23.50000 +0.60	23.80	23.05	23.05	17,475
04 Sep 26	22.90000 +0.10	23.10	22.45	22.65	14,184
03 Sep 26	22.80000 +0.10	23.15	22.50	22.70	19,824
02 Sep 26	22.70000 -0.20	22.80	21.75	21.75	37,122
01 Sep 26	22.90000 -0.30	23.30	22.65	22.85	32,235
31 Aug 26	23.20000 -1.10	24.50	23.20	24.15	416,191
28 Aug 26	24.30000 -0.05	24.75	24.10	24.25	20,733
27 Aug 26	24.35000 +0.90	24.35	23.75	23.75	27,801
26 Aug 26	23.45000 +0.55	23.95	22.45	22.45	37,359
25 Aug 26	22.90000 +0.30	23.25	22.55	22.90	29,336
24 Aug 26	22.60000 -0.60	23.15	22.35	23.10	27,406
21 Aug 26	23.20000 +0.75	23.30	21.30	22.45	83,245
20 Aug 26	22.45000 -0.05	22.70	22.35	22.60	20,495
19 Aug 26	22.50000 -0.50	23.30	22.50	23.00	28,992
18 Aug 26	23.00000 -0.60	24.00	23.00	23.70	33,455
17 Aug 26	23.60000 -0.40	24.45	23.35	24.40	37,051
14 Aug 26	24.00000 -0.10	24.70	24.00	24.00	36,573
13 Aug 26	24.10000 -0.05	24.55	23.60	24.25	50,033
12 Aug 26	24.15000 +1.20	24.15	23.00	23.00	77,033
11 Aug 26	22.95000 -0.15	23.40	22.70	23.00	39,145
10 Aug 26	23.10000 -0.75	24.00	22.70	23.80	55,889
07 Aug 26	23.85000 -0.20	24.05	23.45	23.90	20,257
06 Aug 26	24.05000 +0.25	24.25	23.20	24.15	43,607
05 Aug 26	23.80000 -1.80	26.80	23.55	26.80	68,766
04 Aug 26	25.60000 +0.05	26.50	25.55	25.70	24,695
03 Aug 26	25.55000 +0.55	26.25	23.90	25.80	44,229
31 Jul 26	25.00000 +0.55	26.00	24.85	25.10	36,504
30 Jul 26	24.45000 +0.95	24.80	23.00	23.05	41,050
29 Jul 26	23.50000 -0.85	24.65	23.25	24.10	29,837
28 Jul 26	24.35000 -1.60	25.60	23.95	25.00	27,266
27 Jul 26	25.95000 -0.60	26.95	25.65	26.75	33,822
24 Jul 26	26.55000 +0.00	26.90	26.15	26.90	13,635
23 Jul 26	26.55000 -0.85	27.35	26.40	27.35	25,997
22 Jul 26	27.40000 -0.50	28.20	26.95	28.20	16,553
21 Jul 26	27.90000 +0.60	28.05	27.00	27.00	21,846
20 Jul 26	27.30000 +1.35	27.30	25.90	26.10	25,058
17 Jul 26	25.95000 -0.85	26.50	25.20	26.50	65,582
16 Jul 26	26.80000 +0.10	27.30	26.10	27.00	25,022
15 Jul 26	26.70000 -2.30	29.10	26.55	29.10	22,619
14 Jul 26	29.00000 -0.20	29.75	28.50	29.60	32,661
13 Jul 26	29.20000 +0.30	29.75	28.10	28.20	20,855
10 Jul 26	28.90000 +0.15	29.10	27.90	28.40	19,538
09 Jul 26	28.75000 +1.45	29.10	27.70	27.75	37,920
08 Jul 26	27.30000 +2.60	28.00	24.55	24.90	67,574
07 Jul 26	24.70000 -2.85	27.25	24.45	27.25	55,198
06 Jul 26	27.55000 -0.25	27.55	26.30	27.35	38,217
03 Jul 26	27.80000 +0.70	28.05	27.15	27.15	34,766
02 Jul 26	27.10000 -0.85	28.35	26.75	28.30	47,536
01 Jul 26	27.95000 -0.30	28.95	27.55	28.80	23,867
30 Jun 26	28.25000 +0.10	28.70	27.60	28.45	19,437
29 Jun 26	28.15000 +0.50	28.40	27.75	27.75	25,932
26 Jun 26	27.65000 -0.50	28.00	27.35	28.00	25,280
25 Jun 26	28.15000 -0.75	29.30	27.55	29.20	34,717
24 Jun 26	28.90000 -1.00	29.95	28.40	29.45	58,530
23 Jun 26	29.90000 -2.00	31.45	29.35	31.45	48,590
22 Jun 26	31.90000 +0.45	31.90	30.55	31.00	51,862
19 Jun 26	31.45000 +2.05	31.45	29.95	30.00	103,529
18 Jun 26	29.40000 +1.25	29.45	27.00	28.15	55,976
17 Jun 26	28.15000 +0.85	28.15	27.20	27.20	29,196
16 Jun 26	27.30000 -0.45	28.10	27.00	28.00	30,911
15 Jun 26	27.75000 +0.95	27.90	27.40	27.45	22,535
12 Jun 26	26.80000 +0.45	27.00	26.30	26.70	18,844
11 Jun 26	26.35000 +0.45	27.15	26.25	26.25	46,840
10 Jun 26	25.90000 -0.40	26.70	25.05	26.20	59,394
09 Jun 26	26.30000 -0.65	27.55	26.10	27.55	29,987
08 Jun 26	26.95000 +0.60	27.00	25.30	25.60	45,722
05 Jun 26	26.35000 -0.85	27.65	26.15	26.75	44,178
04 Jun 26	27.20000 -2.10	29.15	27.15	29.15	48,124
03 Jun 26	29.30000 -0.50	29.95	28.85	29.80	20,664
02 Jun 26	29.80000 +1.35	30.05	28.70	28.95	47,645
01 Jun 26	28.45000 -0.60	29.25	28.20	29.25	44,949
29 May 26	29.05000 +0.35	29.30	28.60	28.80	51,097
28 May 26	28.70000 +0.70	28.70	27.15	27.90	28,792
27 May 26	28.00000 -1.00	29.20	27.85	29.00	30,583
26 May 26	29.00000 +0.40	29.65	28.60	28.60	62,372
25 May 26	28.60000 +1.15	28.90	27.00	27.80	42,046
22 May 26	27.45000 +2.25	27.75	25.50	25.50	49,541
21 May 26	25.20000 -0.55	26.20	25.20	25.85	17,706
20 May 26	25.75000 +0.90	26.15	25.15	25.45	30,830
19 May 26	24.85000 +0.80	25.20	24.30	24.45	22,653
18 May 26	24.05000 +0.15	24.70	23.60	23.60	38,413
15 May 26	23.90000 -1.70	25.25	23.75	25.25	32,176
14 May 26	25.60000 -0.20	26.50	25.00	26.25	34,909
13 May 26	25.80000 +1.80	26.50	24.10	24.10	81,631
12 May 26	24.00000 -0.25	24.55	23.80	24.55	25,555
11 May 26	24.25000 +0.05	24.90	23.70	24.45	40,115
08 May 26	24.20000 +0.80	24.95	23.40	23.40	73,860
07 May 26	23.40000 +0.55	24.10	22.80	23.15	60,143
06 May 26	22.85000 -0.25	24.25	22.55	23.10	120,128
05 May 26	23.10000 +1.45	23.10	21.35	21.75	70,894
04 May 26	21.65000 +3.31	22.50	18.36	18.36	199,160
30 Apr 26	18.34000 +0.18	18.74	17.98	17.98	18,208
29 Apr 26	18.16000 -0.10	18.70	18.02	18.02	15,380
28 Apr 26	18.26000 -0.12	18.80	18.00	18.44	21,729
27 Apr 26	18.38000 +0.66	18.44	17.74	17.74	32,435
24 Apr 26	17.72000 -0.14	17.94	17.58	17.58	17,386
23 Apr 26	17.86000 -0.58	18.58	17.74	18.58	39,793
22 Apr 26	18.44000 -0.02	18.98	18.36	18.46	28,658
21 Apr 26	18.46000 -0.12	18.82	18.26	18.80	24,773
20 Apr 26	18.58000 +0.28	18.94	18.00	18.18	51,782
17 Apr 26	18.30000 +0.40	18.98	17.54	17.98	68,234
16 Apr 26	17.90000 +0.10	18.40	17.72	18.10	53,010
15 Apr 26	17.80000 +0.56	18.20	17.20	17.24	60,286
14 Apr 26	17.24000 +1.46	17.56	15.50	15.88	74,070
13 Apr 26	15.78000 +2.26	15.78	13.50	13.52	80,059
10 Apr 26	13.52000 +0.48	13.62	12.86	12.86	32,000
09 Apr 26	13.04000 +0.12	13.04	12.64	13.02	61,524
08 Apr 26	12.92000 +0.60	13.18	12.50	12.64	28,245
07 Apr 26	12.32000 -0.36	12.88	12.26	12.74	18,662
02 Apr 26	12.68000 -0.06	12.78	12.16	12.62	27,318
01 Apr 26	12.74000 +0.24	13.16	12.66	12.94	43,871
31 Mar 26	12.50000 +0.10	13.32	11.42	12.00	192,790
30 Mar 26	12.40000 -0.60	13.22	12.38	13.22	35,267
27 Mar 26	13.00000 -0.30	13.32	12.94	13.32	25,573
26 Mar 26	13.30000 -0.20	13.44	12.80	13.32	57,325
25 Mar 26	13.50000 +0.12	13.74	13.34	13.34	64,704
24 Mar 26	13.38000 -0.50	13.84	13.08	13.66	64,259
23 Mar 26	13.88000 -0.04	14.08	13.20	13.50	41,078
20 Mar 26	13.92000 -0.64	14.70	13.80	14.60	18,101
19 Mar 26	14.56000 -0.76	15.58	14.34	15.58	17,254
18 Mar 26	15.32000 +0.56	15.86	14.96	15.18	38,815
17 Mar 26	14.76000 -0.20	15.84	14.50	15.56	31,095
16 Mar 26	14.96000 +0.44	15.08	14.38	14.64	14,489
13 Mar 26	14.52000 -0.28	15.10	14.28	14.66	27,996
12 Mar 26	14.80000 +0.32	15.04	14.42	14.42	15,646
11 Mar 26	14.48000 -0.10	14.64	14.00	14.40	31,573
10 Mar 26	14.58000 +0.30	14.70	14.14	14.14	15,078
09 Mar 26	14.28000 -0.60	14.58	14.24	14.50	21,966
06 Mar 26	14.88000 +0.08	15.06	14.58	14.88	16,206
05 Mar 26	14.80000 +0.42	14.94	14.66	14.66	25,447
04 Mar 26	14.38000 -0.30	14.70	14.04	14.64	31,506
03 Mar 26	14.68000 -0.74	15.32	14.66	15.24	24,209
02 Mar 26	15.42000 -0.26	16.24	15.26	16.24	7,623
27 Feb 26	15.68000 -0.18	16.26	15.64	15.98	18,295
26 Feb 26	15.86000 -0.12	16.52	15.86	16.12	32,831
25 Feb 26	15.98000 +0.52	16.22	15.62	15.70	31,968
24 Feb 26	15.46000 +0.52	15.64	14.92	14.92	26,380
23 Feb 26	14.94000 -0.20	15.26	14.94	14.96	11,028
20 Feb 26	15.14000 -0.20	15.34	14.86	15.34	16,309
19 Feb 26	15.34000 -0.60	15.96	15.16	15.88	10,271
18 Feb 26	15.94000 +0.30	16.02	15.50	15.50	6,665
17 Feb 26	15.64000 -0.46	16.28	15.56	16.26	17,745
16 Feb 26	16.10000 +0.02	16.52	15.96	16.32	14,971
13 Feb 26	16.08000 +0.14	16.22	15.84	16.00	12,803
12 Feb 26	15.94000 +0.84	16.50	15.60	15.60	20,641
11 Feb 26	15.10000 -0.74	15.92	15.10	15.72	26,175
10 Feb 26	15.84000 +0.16	16.04	15.52	15.88	8,222
09 Feb 26	15.68000 +0.02	16.08	15.64	15.66	14,779
06 Feb 26	15.66000 -0.12	15.92	15.22	15.72	19,683
05 Feb 26	15.78000 -0.16	16.26	15.70	15.88	18,599
04 Feb 26	15.94000 -0.14	16.12	15.80	15.94	9,247
03 Feb 26	16.08000 -0.38	16.56	15.92	16.48	19,801
02 Feb 26	16.46000 +0.34	16.56	15.96	16.00	18,114
30 Jan 26	16.12000 -0.06	16.58	15.96	16.40	20,068
29 Jan 26	16.18000 +0.04	16.70	16.08	16.40	32,155
28 Jan 26	16.14000 +0.60	16.36	15.56	15.60	34,957
27 Jan 26	15.54000 -0.30	15.70	15.30	15.64	19,423
26 Jan 26	15.84000 -0.44	16.30	15.72	16.30	27,228
23 Jan 26	16.28000 -0.56	16.86	16.26	16.86	10,470
22 Jan 26	16.84000 +0.50	16.96	16.28	16.52	32,160
21 Jan 26	16.34000 -0.16	16.70	15.70	16.70	37,113
20 Jan 26	16.50000 +0.16	16.80	16.14	16.38	34,964
19 Jan 26	16.34000 -0.34	16.60	16.16	16.30	33,452
16 Jan 26	16.68000 +0.50	16.68	16.04	16.04	19,426
15 Jan 26	16.18000 +0.60	16.40	15.90	15.90	26,559
14 Jan 26	15.58000 +0.64	16.02	14.84	14.84	54,641
13 Jan 26	14.94000 +0.46	15.00	14.40	14.52	37,306
12 Jan 26	14.48000 -0.08	14.82	14.42	14.50	25,796
09 Jan 26	14.56000 +0.18	14.72	14.32	14.44	13,406
08 Jan 26	14.38000 -0.30	14.78	14.38	14.64	9,474
07 Jan 26	14.68000 -0.36	15.10	14.56	15.10	27,506
06 Jan 26	15.04000 -0.24	15.38	14.90	15.22	16,688
05 Jan 26	15.28000 +0.08	15.30	15.08	15.30	23,076
02 Jan 26	15.20000 -0.10	15.32	14.70	15.32	18,437
30 Dec 25	15.30000 +0.24	15.48	14.94	14.94	10,816
29 Dec 25	15.06000 +0.68	15.12	14.34	14.58	34,833
23 Dec 25	14.38000 +0.54	14.50	13.70	13.84	25,045
22 Dec 25	13.84000 +0.16	14.00	13.58	13.58	27,972
19 Dec 25	13.68000 -0.02	13.86	13.40	13.70	37,908
18 Dec 25	13.70000 +0.00	13.70	13.70	13.70	54,019
17 Dec 25	13.70000 +0.00	13.70	13.70	13.70	15,324
16 Dec 25	13.70000 -0.28	13.92	13.58	13.92	16,610
15 Dec 25	13.98000 +0.00	13.98	13.98	13.98	29,758
12 Dec 25	13.98000 -0.46	14.64	13.80	14.64	22,113
11 Dec 25	14.44000 -0.08	14.56	14.36	14.56	12,514
10 Dec 25	14.52000 -0.22	14.88	14.44	14.88	16,262
09 Dec 25	14.74000 +0.14	14.74	14.50	14.64	27,631
08 Dec 25	14.60000 -0.28	14.84	14.32	14.80	29,999
05 Dec 25	14.88000 -0.12	15.08	14.88	14.98	30,728
04 Dec 25	15.00000 -0.40	15.52	14.94	15.48	28,188
03 Dec 25	15.40000 -0.44	16.06	15.40	15.80	12,086
02 Dec 25	15.84000 -0.36	16.20	15.68	16.18	28,044
01 Dec 25	16.20000 -0.24	16.40	16.04	16.40	16,364
28 Nov 25	16.44000 +0.38	16.66	15.90	15.92	25,124
27 Nov 25	16.06000 +0.22	16.10	15.78	16.00	20,091
26 Nov 25	15.84000 +0.10	15.90	15.62	15.62	19,256
25 Nov 25	15.74000 +0.40	15.76	15.10	15.24	15,626
24 Nov 25	15.34000 +0.18	15.44	15.20	15.20	18,774
21 Nov 25	15.16000 -0.50	15.34	14.84	15.30	29,839
20 Nov 25	15.66000 +0.30	16.06	15.12	15.12	25,035
19 Nov 25	15.36000 +0.12	15.50	14.88	15.14	57,830
18 Nov 25	15.24000 -0.20	15.30	14.96	15.30	32,401
17 Nov 25	15.44000 -0.30	15.78	15.28	15.68	28,193
14 Nov 25	15.74000 -0.32	15.80	15.34	15.52	28,122
13 Nov 25	16.06000 +0.00	16.06	16.06	16.06	19,971
12 Nov 25	16.06000 +0.06	16.14	15.60	15.90	38,807
11 Nov 25	16.00000 +0.40	16.38	15.46	15.60	44,120
10 Nov 25	15.60000 -0.16	16.20	15.52	15.72	43,380
07 Nov 25	15.76000 +0.00	15.76	15.76	15.76	59,809
06 Nov 25	15.76000 -0.34	16.96	15.64	16.92	73,797
05 Nov 25	16.10000 -0.42	16.70	15.94	16.58	33,981
04 Nov 25	16.52000 -0.90	17.00	16.18	16.80	36,021
03 Nov 25	17.42000 +0.02	17.58	17.32	17.44	12,299
31 Oct 25	17.40000 -0.56	17.88	17.08	17.88	30,732
30 Oct 25	17.96000 +0.30	18.00	17.38	17.46	38,672
29 Oct 25	17.66000 -0.36	18.86	16.42	17.80	63,166
28 Oct 25	18.02000 -0.28	18.24	17.80	18.24	13,655
27 Oct 25	18.30000 +0.24	18.38	18.02	18.02	15,715
24 Oct 25	18.06000 -0.30	18.50	17.78	18.32	11,897
23 Oct 25	18.36000 -0.56	19.04	18.30	18.82	11,467
22 Oct 25	18.92000 -0.48	19.88	18.92	19.88	28,083
21 Oct 25	19.40000 +0.68	19.40	18.34	18.58	18,555
20 Oct 25	18.72000 +0.62	18.76	18.10	18.22	22,059
17 Oct 25	18.10000 -0.94	18.92	17.68	18.70	28,521
16 Oct 25	19.04000 -0.20	19.40	18.78	19.20	22,609
15 Oct 25	19.24000 +0.60	19.86	18.44	18.60	81,496
14 Oct 25	18.64000 +0.30	18.70	18.12	18.30	41,336
13 Oct 25	18.34000 +0.32	18.90	17.94	18.20	65,043
10 Oct 25	18.02000 -0.60	18.78	17.94	18.78	24,012
09 Oct 25	18.62000 +0.12	18.80	18.36	18.66	61,677
08 Oct 25	18.50000 +0.00	18.50	18.50	18.50	37,448
07 Oct 25	18.50000 +0.66	18.64	18.04	18.40	39,001
06 Oct 25	17.84000 +0.00	17.84	17.84	17.84	37,461
03 Oct 25	17.84000 -0.62	18.28	17.54	18.24	26,364
02 Oct 25	18.46000 +0.72	18.78	17.76	17.90	35,942
01 Oct 25	17.74000 -0.12	18.00	17.46	17.74	43,393
30 Sep 25	17.86000 +0.00	17.86	17.86	17.86	21,561
29 Sep 25	17.86000 -0.22	18.08	17.68	17.82	17,396
26 Sep 25	18.08000 -0.32	18.60	18.06	18.50	20,568
25 Sep 25	18.40000 -0.48	18.88	18.36	18.88	28,910
24 Sep 25	18.88000 +0.10	18.96	18.58	18.96	27,803
23 Sep 25	18.78000 +0.40	19.00	18.22	18.72	30,038
22 Sep 25	18.38000 +0.00	18.38	18.38	18.38	37,224
19 Sep 25	18.38000 -0.16	18.60	18.08	18.60	24,002
18 Sep 25	18.54000 -0.24	18.90	18.40	18.90	19,207
17 Sep 25	18.78000 +0.22	18.94	18.44	18.70	22,235
16 Sep 25	18.56000 +0.48	18.98	18.22	18.22	48,770
15 Sep 25	18.08000 +0.90	18.18	17.20	17.30	35,821
12 Sep 25	17.18000 +0.54	17.50	16.52	16.84	32,139
11 Sep 25	16.64000 +1.16	16.66	15.50	15.50	41,975
10 Sep 25	15.48000 -1.38	17.00	15.26	17.00	60,733
09 Sep 25	16.86000 -0.04	17.26	16.74	17.10	50,014
08 Sep 25	16.90000 +0.00	17.08	16.84	17.08	16,542
05 Sep 25	16.90000 +0.02	17.10	16.78	17.10	21,612
04 Sep 25	16.88000 -0.26	17.26	16.84	17.26	52,983
03 Sep 25	17.14000 +0.50	17.66	16.72	16.72	19,237
02 Sep 25	16.64000 -0.16	16.90	16.24	16.90	32,948
01 Sep 25	16.80000 +0.00	17.12	16.62	16.66	48,886
29 Aug 25	16.80000 +0.02	17.66	16.74	16.90	63,137
28 Aug 25	16.78000 +0.98	17.04	15.74	16.36	113,330
27 Aug 25	15.80000 +0.00	15.94	15.72	15.86	4,482
26 Aug 25	15.80000 -0.02	15.90	15.64	15.88	6,132
25 Aug 25	15.82000 -0.08	16.00	15.62	15.80	11,955
22 Aug 25	15.90000 +0.12	16.00	15.54	15.88	18,058
21 Aug 25	15.78000 +0.86	16.14	15.06	15.10	38,206
20 Aug 25	14.92000 -0.04	15.12	14.72	14.90	11,967
19 Aug 25	14.96000 +0.00	15.18	14.72	14.86	14,836
18 Aug 25	14.96000 +0.14	15.26	14.60	14.88	34,728
15 Aug 25	14.82000 +1.08	14.88	13.88	13.88	40,053
14 Aug 25	13.74000 +0.00	13.74	13.74	13.74	13,257
13 Aug 25	13.74000 +0.16	13.76	13.52	13.52	14,004
12 Aug 25	13.58000 -0.12	13.78	13.36	13.56	14,142
11 Aug 25	13.70000 -0.04	14.00	13.42	13.60	34,976
08 Aug 25	13.74000 +1.26	13.74	12.60	12.60	47,821
07 Aug 25	12.48000 +0.48	13.22	12.16	13.22	60,894
06 Aug 25	12.00000 -0.86	12.98	11.82	12.76	16,455
05 Aug 25	12.86000 +1.38	12.98	11.40	11.40	26,002
04 Aug 25	11.48000 +0.02	11.56	11.36	11.42	6,928
01 Aug 25	11.46000 -0.08	11.76	11.32	11.76	28,504
31 Jul 25	11.54000 -0.66	12.10	11.54	12.08	15,354
30 Jul 25	12.20000 -0.20	12.30	12.16	12.30	7,179
29 Jul 25	12.40000 +0.16	12.60	12.34	12.34	15,082
28 Jul 25	12.24000 +0.32	12.38	12.00	12.00	7,399
25 Jul 25	11.92000 -0.54	12.40	11.88	12.40	24,439
24 Jul 25	12.46000 -0.22	12.58	12.16	12.24	13,685
23 Jul 25	12.68000 +0.00	12.68	12.68	12.68	13,181
22 Jul 25	12.68000 -0.44	13.00	12.60	12.98	13,243
21 Jul 25	13.12000 +0.00	13.12	13.12	13.12	10,205
18 Jul 25	13.12000 -0.30	13.50	13.06	13.48	11,120
17 Jul 25	13.42000 -0.36	13.70	13.28	13.70	8,939
16 Jul 25	13.78000 +0.00	13.78	13.78	13.78	10,389
15 Jul 25	13.78000 +0.60	13.84	13.32	13.36	45,036
14 Jul 25	13.18000 -0.40	13.80	13.18	13.50	412,085
11 Jul 25	13.58000 +1.52	13.98	12.46	12.46	29,071
10 Jul 25	12.06000 -1.16	13.24	12.06	13.24	17,877
09 Jul 25	13.22000 -0.48	13.90	12.86	13.84	37,295
08 Jul 25	13.70000 +0.44	13.86	13.24	13.28	15,144
07 Jul 25	13.26000 +0.44	13.40	12.82	12.82	3,837
04 Jul 25	12.82000 +0.32	13.00	12.62	12.68	9,416
03 Jul 25	12.50000 -1.12	13.72	12.28	13.72	28,351
02 Jul 25	13.62000 +1.22	13.62	12.68	12.80	40,442
01 Jul 25	12.40000 +0.00	12.40	12.40	12.40	3,750
30 Jun 25	12.40000 +0.00	12.40	12.40	12.40	11,491
27 Jun 25	12.40000 +0.16	12.44	12.24	12.38	6,116
26 Jun 25	12.24000 +0.08	12.44	12.10	12.28	9,427
25 Jun 25	12.16000 +0.24	12.82	12.00	12.04	36,983
24 Jun 25	11.92000 +1.02	12.00	10.76	11.00	28,795
23 Jun 25	10.90000 +0.70	11.00	10.16	10.16	21,226
20 Jun 25	10.20000 +0.25	10.20	9.87	9.95	20,033
19 Jun 25	9.95000 +0.28	9.95	9.59	9.70	6,097
18 Jun 25	9.67000 -0.27	9.94	9.57	9.94	4,945
17 Jun 25	9.94000 +0.28	10.00	9.76	9.76	15,311
16 Jun 25	9.66000 +0.04	9.82	9.53	9.53	1,542
13 Jun 25	9.62000 -0.38	9.77	9.43	9.77	3,353
12 Jun 25	10.00000 +0.79	10.00	9.34	9.34	19,529
11 Jun 25	9.21000 -0.58	9.87	9.16	9.71	7,990
10 Jun 25	9.79000 +0.38	9.79	9.42	9.55	12,051
09 Jun 25	9.41000 +0.00	9.41	9.41	9.41	8,170
06 Jun 25	9.41000 +0.17	9.41	9.12	9.13	7,422
05 Jun 25	9.24000 +0.00	9.24	9.24	9.24	1,115
04 Jun 25	9.24000 +0.04	9.30	9.10	9.29	4,018
03 Jun 25	9.20000 -0.03	9.30	9.18	9.30	2,724
02 Jun 25	9.23000 -0.01	9.36	9.13	9.36	2,800
30 May 25	9.24000 +0.11	9.25	9.17	9.25	5,856
29 May 25	9.13000 +0.04	9.13	9.00	9.00	3,483
28 May 25	9.09000 -0.07	9.09	8.89	9.04	4,014
27 May 25	9.16000 +0.19	9.17	8.99	8.99	4,262
26 May 25	8.97000 -0.09	9.20	8.85	9.20	4,799
23 May 25	9.06000 +0.32	9.20	8.67	8.67	16,650
22 May 25	8.74000 +0.39	9.10	8.35	8.50	29,768
21 May 25	8.35000 -0.46	8.56	8.35	8.54	11,944
20 May 25	8.81000 -0.04	8.93	8.77	8.80	5,709
19 May 25	8.85000 -0.20	9.14	8.78	9.14	7,695
16 May 25	9.05000 -0.24	9.21	9.02	9.21	6,207
15 May 25	9.29000 -0.09	9.38	9.24	9.35	4,452
14 May 25	9.38000 -0.02	9.40	9.30	9.40	6,805
13 May 25	9.40000 +0.20	9.40	9.20	9.21	16,487
12 May 25	9.20000 -0.28	9.96	9.11	9.62	42,088
09 May 25	9.48000 +0.03	9.90	9.46	9.56	16,899
08 May 25	9.45000 +0.30	9.80	9.40	9.70	55,367
07 May 25	9.15000 -0.44	9.53	9.04	9.50	15,817
06 May 25	9.59000 -0.11	9.69	9.47	9.62	4,333
05 May 25	9.70000 +0.30	9.70	9.18	9.38	23,243
02 May 25	9.40000 +0.50	9.40	8.92	9.02	35,591
30 Apr 25	8.90000 +0.70	9.29	8.76	8.82	34,951
29 Apr 25	8.20000 -0.32	8.39	8.20	8.33	6,527
28 Apr 25	8.52000 -0.41	8.99	8.52	8.90	4,998
25 Apr 25	8.93000 -0.07	9.11	8.67	8.81	7,523
24 Apr 25	9.00000 +0.92	9.00	8.18	8.23	20,810
23 Apr 25	8.08000 +0.32	8.08	7.60	7.60	11,072
22 Apr 25	7.76000 +0.06	7.76	7.62	7.62	884
17 Apr 25	7.70000 +0.09	7.70	7.70	7.70	385
16 Apr 25	7.61000 -0.19	7.72	7.60	7.72	3,686
15 Apr 25	7.80000 -0.08	8.00	7.70	8.00	5,760
14 Apr 25	7.88000 -0.05	7.90	7.88	7.90	2,663
11 Apr 25	7.93000 -0.46	8.17	7.90	8.17	1,848
10 Apr 25	8.39000 +0.60	8.47	7.91	7.94	20,243
09 Apr 25	7.79000 +0.06	7.88	7.57	7.62	4,004
08 Apr 25	7.73000 +0.30	7.94	7.50	7.94	2,848
07 Apr 25	7.43000 -0.40	7.45	6.90	7.16	22,781
04 Apr 25	7.83000 -0.87	8.50	7.59	8.39	27,009
03 Apr 25	8.70000 -0.60	9.20	8.70	9.00	17,712
02 Apr 25	9.30000 +0.30	9.48	8.90	8.91	20,757
01 Apr 25	9.00000 +0.30	9.00	8.78	8.79	7,002
31 Mar 25	8.70000 -0.10	8.81	8.60	8.81	26,946
28 Mar 25	8.80000 +0.60	8.88	8.20	8.29	20,136
27 Mar 25	8.20000 -0.11	8.29	8.10	8.29	3,697
26 Mar 25	8.31000 -0.22	8.44	8.19	8.44	5,511
25 Mar 25	8.53000 -0.33	8.80	8.53	8.80	4,202
24 Mar 25	8.86000 +0.02	9.00	8.67	8.71	31,392
21 Mar 25	8.84000 +0.64	8.84	8.10	8.16	30,732
20 Mar 25	8.20000 +0.20	8.20	7.89	8.03	7,739
19 Mar 25	8.00000 -0.06	8.10	7.94	8.10	5,377
18 Mar 25	8.06000 +0.13	8.28	7.96	8.16	14,910
17 Mar 25	7.93000 +0.70	7.93	7.31	7.34	10,713
14 Mar 25	7.23000 -0.04	7.23	6.79	7.13	14,406
13 Mar 25	7.27000 -0.21	7.40	7.21	7.40	5,063
12 Mar 25	7.48000 -0.08	7.60	7.45	7.50	3,851
11 Mar 25	7.56000 -0.03	7.68	7.50	7.68	1,253
10 Mar 25	7.59000 +0.09	7.59	7.36	7.38	8,855
07 Mar 25	7.50000 -0.13	7.73	7.50	7.68	8,918
06 Mar 25	7.63000 +0.03	7.68	7.56	7.68	7,086
05 Mar 25	7.60000 +0.19	7.69	7.47	7.48	4,104
04 Mar 25	7.41000 -0.53	7.84	7.39	7.84	18,043
03 Mar 25	7.94000 -0.10	8.16	7.80	8.16	16,951
28 Feb 25	8.04000 -0.20	8.14	7.97	8.14	5,771
27 Feb 25	8.24000 +0.19	8.24	7.97	8.13	5,337
26 Feb 25	8.05000 +0.23	8.13	7.89	7.90	3,291
25 Feb 25	7.82000 +0.40	7.82	7.40	7.40	11,052
24 Feb 25	7.42000 -0.52	7.83	7.13	7.83	32,395
21 Feb 25	7.94000 -0.40	8.55	7.54	8.45	41,836
20 Feb 25	8.34000 -0.10	8.50	8.32	8.36	2,862
19 Feb 25	8.44000 -0.06	8.56	8.42	8.42	949
18 Feb 25	8.50000 +0.01	8.60	8.45	8.50	9,432
17 Feb 25	8.49000 -0.01	8.60	8.47	8.59	5,173
14 Feb 25	8.50000 +0.20	8.70	8.35	8.40	11,702
13 Feb 25	8.30000 -0.19	8.40	8.30	8.40	8,262
12 Feb 25	8.49000 +0.38	8.49	8.19	8.19	7,065
11 Feb 25	8.11000 -0.18	8.50	8.11	8.20	15,099
10 Feb 25	8.29000 +0.06	8.38	8.16	8.25	7,540
07 Feb 25	8.23000 +0.05	8.25	8.00	8.25	16,454
06 Feb 25	8.18000 +0.02	8.22	8.03	8.08	7,499
05 Feb 25	8.16000 -0.20	8.56	8.04	8.52	15,218
04 Feb 25	8.36000 +0.76	8.62	7.70	7.70	15,568
03 Feb 25	7.60000 -0.52	8.19	7.42	8.15	27,888
31 Jan 25	8.12000 +1.08	8.16	7.04	7.13	25,669
30 Jan 25	7.04000 +0.23	7.20	6.73	6.89	14,909
29 Jan 25	6.81000 -0.05	6.93	6.78	6.78	4,036
28 Jan 25	6.86000 +0.25	7.02	6.69	6.69	13,119
27 Jan 25	6.61000 -0.14	6.79	6.55	6.79	4,230
24 Jan 25	6.75000 +0.10	6.94	6.73	6.73	7,723
23 Jan 25	6.65000 -0.02	6.77	6.60	6.76	2,612
22 Jan 25	6.67000 +0.01	6.81	6.67	6.67	6,895
21 Jan 25	6.66000 -0.06	6.84	6.66	6.74	3,835
20 Jan 25	6.72000 +0.01	6.74	6.36	6.70	18,561
17 Jan 25	6.71000 -0.10	6.78	6.70	6.75	3,148
16 Jan 25	6.81000 -0.11	6.83	6.79	6.83	2,696
15 Jan 25	6.92000 +0.06	6.92	6.80	6.90	6,692
14 Jan 25	6.86000 +0.25	6.87	6.62	6.62	5,408
13 Jan 25	6.61000 -0.01	6.61	6.35	6.48	7,479
10 Jan 25	6.62000 +0.13	7.00	6.37	6.43	16,732
09 Jan 25	6.49000 -0.41	6.98	6.44	6.98	25,663
08 Jan 25	6.90000 +0.26	6.99	6.72	6.73	27,392
07 Jan 25	6.64000 -0.03	6.82	6.59	6.59	14,910
06 Jan 25	6.67000 +0.46	6.80	6.31	6.39	13,930
03 Jan 25	6.21000 -0.04	6.33	6.03	6.33	22,724
02 Jan 25	6.25000 +0.13	6.40	6.09	6.25	16,280
30 Dec 24	6.12000 +0.42	6.14	5.78	5.78	12,681
27 Dec 24	5.70000 -0.37	6.04	5.70	5.94	19,051
23 Dec 24	6.07000 -0.05	6.20	6.07	6.20	5,593
20 Dec 24	6.12000 -0.02	6.17	6.03	6.06	19,472
19 Dec 24	6.14000 +0.04	6.24	6.10	6.10	24,153
18 Dec 24	6.10000 -0.06	6.20	6.10	6.11	13,442
17 Dec 24	6.16000 +0.04	6.32	6.11	6.21	86,289
16 Dec 24	6.12000 +0.06	6.15	6.06	6.06	15,200
13 Dec 24	6.06000 +0.09	6.20	6.05	6.14	22,566
12 Dec 24	5.97000 +0.02	6.21	5.92	6.00	44,302
11 Dec 24	5.95000 +0.25	6.03	5.72	5.72	5,463
10 Dec 24	5.70000 +0.04	5.91	5.70	5.73	9,146
09 Dec 24	5.66000 -0.07	5.93	5.50	5.81	22,889
06 Dec 24	5.73000 +0.03	5.84	5.70	5.70	11,330
05 Dec 24	5.70000 +0.00	5.86	5.70	5.80	5,858
04 Dec 24	5.70000 +0.18	5.81	5.56	5.70	25,795
03 Dec 24	5.52000 -0.09	5.61	5.49	5.50	11,211
02 Dec 24	5.61000 -0.29	5.95	5.61	5.90	17,988
29 Nov 24	5.90000 +0.03	6.01	5.85	5.90	14,954
28 Nov 24	5.87000 +0.47	5.87	5.31	5.31	11,264
27 Nov 24	5.40000 +0.07	5.60	5.29	5.33	17,261
26 Nov 24	5.33000 +0.02	5.33	5.28	5.28	2,042
25 Nov 24	5.31000 +0.17	5.33	5.15	5.15	7,123
22 Nov 24	5.14000 -0.06	5.28	5.12	5.12	5,794
21 Nov 24	5.20000 -0.10	5.41	5.18	5.41	8,097
20 Nov 24	5.30000 -0.03	5.40	5.27	5.27	6,899
19 Nov 24	5.33000 -0.04	5.44	5.29	5.29	15,411
18 Nov 24	5.37000 -0.08	5.50	5.37	5.46	19,582
15 Nov 24	5.45000 -0.05	5.55	5.45	5.55	3,193
14 Nov 24	5.50000 +0.00	5.57	5.41	5.41	4,113
13 Nov 24	5.50000 -0.11	5.65	5.41	5.53	23,080
12 Nov 24	5.61000 -0.47	6.04	5.61	5.99	25,104
11 Nov 24	6.08000 +0.29	6.08	5.70	5.70	6,143
08 Nov 24	5.79000 -0.21	6.06	5.78	5.97	6,919
07 Nov 24	6.00000 -0.19	6.23	5.98	6.23	8,408
06 Nov 24	6.19000 +0.19	6.29	6.00	6.00	10,788
05 Nov 24	6.00000 +0.67	6.05	5.50	5.60	54,495
04 Nov 24	5.33000 -0.17	5.70	5.30	5.59	28,738
01 Nov 24	5.50000 +0.14	5.51	5.37	5.37	33,565
31 Oct 24	5.36000 -0.49	5.83	5.16	5.81	49,383
30 Oct 24	5.85000 -0.10	6.00	5.85	5.91	12,547
29 Oct 24	5.95000 -0.01	6.15	5.90	6.01	19,563
28 Oct 24	5.96000 -0.02	6.08	5.94	6.03	21,855
25 Oct 24	5.98000 +0.01	6.04	5.91	6.04	21,339
24 Oct 24	5.97000 -0.12	6.18	5.97	6.12	43,068
23 Oct 24	6.09000 -0.11	6.30	6.09	6.19	40,352
22 Oct 24	6.20000 -0.41	6.70	6.13	6.67	153,546
21 Oct 24	6.61000 -1.59	8.38	6.41	8.15	69,860
18 Oct 24	8.20000 +0.06	8.33	8.08	8.26	15,359
17 Oct 24	8.14000 -0.36	8.67	8.10	8.47	12,642
16 Oct 24	8.50000 -0.13	8.71	8.47	8.55	3,432
15 Oct 24	8.63000 -0.05	8.83	8.60	8.76	7,762
14 Oct 24	8.68000 +0.00	8.82	8.58	8.70	8,517
11 Oct 24	8.68000 -0.20	8.95	8.62	8.75	1,835
10 Oct 24	8.88000 -0.22	9.22	8.88	9.22	5,627
09 Oct 24	9.10000 -0.23	9.17	8.80	8.90	6,206
08 Oct 24	9.33000 +0.53	9.33	8.80	8.80	7,409
07 Oct 24	8.80000 -0.37	9.15	8.80	9.15	6,214
04 Oct 24	9.17000 +0.17	9.26	9.00	9.01	3,158
03 Oct 24	9.00000 +0.02	9.15	9.00	9.07	1,600
02 Oct 24	8.98000 -0.02	9.02	8.94	9.02	1,044
01 Oct 24	9.00000 +0.01	9.08	8.93	9.08	4,128
30 Sep 24	8.99000 +0.04	9.07	8.87	8.87	3,869
27 Sep 24	8.95000 +0.05	9.09	8.81	8.81	7,356
26 Sep 24	8.90000 +0.17	9.01	8.79	8.79	7,792
25 Sep 24	8.73000 +0.29	8.73	8.31	8.31	4,560
24 Sep 24	8.44000 +0.09	8.48	8.29	8.38	11,958
23 Sep 24	8.35000 +0.00	8.40	8.17	8.40	27,129
20 Sep 24	8.35000 -1.18	9.60	8.35	9.44	408,300
19 Sep 24	9.53000 +0.17	9.75	9.31	9.45	13,199
18 Sep 24	9.36000 -0.08	9.44	9.10	9.34	8,425
17 Sep 24	9.44000 +0.20	9.50	9.14	9.14	4,580
16 Sep 24	9.24000 -0.05	9.46	9.12	9.12	3,985
13 Sep 24	9.29000 +0.26	9.55	9.11	9.14	7,921
12 Sep 24	9.03000 +0.53	9.03	8.50	8.50	5,804
11 Sep 24	8.50000 +0.15	8.75	8.24	8.24	19,074
10 Sep 24	8.35000 -0.45	8.98	8.35	8.88	8,415
09 Sep 24	8.80000 -0.55	9.48	8.80	9.44	17,950
06 Sep 24	9.35000 -0.32	9.76	9.31	9.76	7,375
05 Sep 24	9.67000 -0.09	9.79	9.64	9.73	4,659
04 Sep 24	9.76000 -0.04	9.80	9.70	9.80	3,497
03 Sep 24	9.80000 -0.20	10.04	9.80	10.04	6,766
02 Sep 24	10.00000 +0.30	10.06	9.80	9.80	3,617
30 Aug 24	9.70000 -0.15	9.95	9.68	9.95	14,274
29 Aug 24	9.85000 -0.04	10.00	9.80	9.89	8,979
28 Aug 24	9.89000 -0.41	10.30	9.75	10.22	3,070
27 Aug 24	10.30000 +0.43	10.30	9.92	9.96	7,295
26 Aug 24	9.87000 -0.17	10.00	9.86	10.00	12,743
23 Aug 24	10.04000 -0.16	10.28	10.00	10.28	19,393
22 Aug 24	10.20000 -0.06	10.20	10.16	10.18	5,457
21 Aug 24	10.26000 +0.26	10.30	10.00	10.00	5,155
20 Aug 24	10.00000 +0.00	10.10	10.00	10.10	13,773
19 Aug 24	10.00000 -0.02	10.16	9.92	9.92	4,096
16 Aug 24	10.02000 -0.10	10.22	9.90	10.20	2,126
15 Aug 24	10.12000 +0.10	10.12	9.87	10.06	1,602
14 Aug 24	10.02000 +0.18	10.02	9.70	9.83	2,972
13 Aug 24	9.84000 -0.26	10.10	9.73	10.10	13,791
12 Aug 24	10.10000 -0.16	10.18	10.10	10.18	8,449
09 Aug 24	10.26000 +0.51	10.26	9.65	9.65	10,499
08 Aug 24	9.75000 +0.65	9.75	8.75	9.00	9,938
07 Aug 24	9.10000 +0.02	9.17	9.00	9.17	17,716
06 Aug 24	9.08000 -0.11	9.30	9.05	9.30	4,132
05 Aug 24	9.19000 -0.01	9.24	8.68	9.06	10,253
02 Aug 24	9.20000 -0.64	9.85	9.20	9.82	3,163
01 Aug 24	9.84000 -0.02	10.02	9.77	9.95	4,496
31 Jul 24	9.86000 -0.04	9.97	9.83	9.83	3,537
30 Jul 24	9.90000 -0.10	10.04	9.82	9.86	8,104
29 Jul 24	10.00000 +0.02	10.10	9.95	10.10	3,149
26 Jul 24	9.98000 -0.02	10.08	9.93	10.08	4,160
25 Jul 24	10.00000 -0.50	10.44	9.83	10.40	14,123
24 Jul 24	10.50000 -0.40	10.92	10.38	10.92	14,070
23 Jul 24	10.90000 -0.02	10.94	10.82	10.94	11,609
22 Jul 24	10.92000 +0.40	11.00	10.60	10.60	6,552
19 Jul 24	10.52000 +0.00	10.64	10.50	10.50	1,734
18 Jul 24	10.52000 +0.00	10.70	10.52	10.56	2,555
17 Jul 24	10.52000 -0.40	10.96	10.52	10.82	3,225
16 Jul 24	10.92000 -0.08	11.04	10.88	10.88	4,960
15 Jul 24	11.00000 +0.00	11.10	10.92	11.10	5,586
12 Jul 24	11.00000 -0.34	11.38	11.00	11.26	21,053
11 Jul 24	11.34000 +0.22	11.34	11.06	11.06	19,725
10 Jul 24	11.12000 +0.18	11.12	11.00	11.08	4,490
09 Jul 24	10.94000 +0.04	11.06	10.84	10.90	10,693
08 Jul 24	10.90000 -0.08	11.00	10.74	10.74	3,674
05 Jul 24	10.98000 -0.12	11.20	10.98	10.98	5,941
04 Jul 24	11.10000 +0.10	11.18	10.76	10.94	7,554
03 Jul 24	11.00000 +0.40	11.06	10.60	10.60	8,992
02 Jul 24	10.60000 -0.14	10.78	10.44	10.74	8,803
01 Jul 24	10.74000 +0.12	11.06	10.64	10.96	10,148
28 Jun 24	10.62000 -0.02	10.80	10.50	10.70	7,640
27 Jun 24	10.64000 -0.12	10.72	10.54	10.72	5,173
26 Jun 24	10.76000 -0.14	11.04	10.76	11.04	9,020
25 Jun 24	10.90000 -0.36	11.26	10.84	11.26	10,327
24 Jun 24	11.26000 +0.10	11.48	10.92	10.94	17,543
21 Jun 24	11.16000 -0.28	11.34	11.06	11.34	6,702
20 Jun 24	11.44000 +0.04	11.56	11.40	11.50	4,578
19 Jun 24	11.40000 -0.54	11.92	11.40	11.90	13,350
18 Jun 24	11.94000 +0.30	12.00	11.74	11.74	9,596
17 Jun 24	11.64000 +0.44	11.86	11.28	11.30	18,833
14 Jun 24	11.20000 -0.48	11.86	11.12	11.86	17,857
13 Jun 24	11.68000 -0.56	12.12	11.62	12.10	28,160
12 Jun 24	12.24000 +0.40	12.30	11.78	11.88	10,551
11 Jun 24	11.84000 +0.08	11.92	11.72	11.78	6,053
10 Jun 24	11.76000 +0.18	11.76	11.64	11.64	5,930
07 Jun 24	11.58000 -0.52	12.08	11.58	12.08	8,356
06 Jun 24	12.10000 +0.44	12.44	11.70	11.70	38,199
05 Jun 24	11.66000 +0.22	11.66	11.42	11.44	6,266
04 Jun 24	11.44000 -0.12	11.60	11.40	11.60	7,995
03 Jun 24	11.56000 -0.18	11.96	11.50	11.94	21,803
31 May 24	11.74000 -0.26	11.90	11.70	11.86	11,448
30 May 24	12.00000 +0.24	12.06	11.80	11.82	4,142
29 May 24	11.76000 -0.28	12.00	11.68	11.80	10,946
28 May 24	12.04000 -0.30	12.58	11.98	12.44	16,143
27 May 24	12.34000 +0.20	12.46	11.98	12.26	10,128
24 May 24	12.14000 +0.16	12.14	11.80	12.00	7,709
23 May 24	11.98000 -0.04	12.18	11.86	11.90	9,451
22 May 24	12.02000 -0.32	12.60	11.98	12.46	17,264
21 May 24	12.34000 -0.06	12.38	11.96	12.28	25,175
20 May 24	12.40000 +0.52	12.90	12.00	12.00	51,187
17 May 24	11.88000 -0.06	12.02	11.60	12.02	17,279
16 May 24	11.94000 +0.00	12.32	11.88	12.18	22,374
15 May 24	11.94000 +0.30	12.02	11.62	11.88	16,643
14 May 24	11.64000 +0.26	11.70	11.24	11.32	21,048
13 May 24	11.38000 -0.08	11.44	11.14	11.44	19,250
10 May 24	11.46000 +0.08	11.52	11.32	11.32	17,949
09 May 24	11.38000 +0.16	11.38	11.00	11.24	21,312
08 May 24	11.22000 -0.42	11.58	11.20	11.56	14,521
07 May 24	11.64000 +0.38	11.64	11.02	11.12	25,513
06 May 24	11.26000 +0.10	11.34	11.00	11.00	10,871
03 May 24	11.16000 +0.22	11.20	10.86	10.98	16,926
02 May 24	10.94000 -0.22	11.38	10.92	11.38	11,363
30 Apr 24	11.16000 +0.00	11.32	11.10	11.20	11,458
29 Apr 24	11.16000 +0.20	11.26	10.78	10.80	7,877
26 Apr 24	10.96000 +0.26	10.96	10.72	10.74	4,488
25 Apr 24	10.70000 -0.02	10.70	10.46	10.62	9,537
24 Apr 24	10.72000 -0.10	10.88	10.68	10.80	5,807
23 Apr 24	10.82000 +0.34	10.82	10.56	10.58	8,289
22 Apr 24	10.48000 -0.48	11.02	10.44	10.98	15,060
19 Apr 24	10.96000 +0.06	11.00	10.72	10.72	19,679
18 Apr 24	10.90000 -0.02	11.02	10.72	10.92	16,286
17 Apr 24	10.92000 -0.04	11.08	10.84	11.08	14,707
16 Apr 24	10.96000 -0.02	11.02	10.76	10.88	27,813
15 Apr 24	10.98000 +0.02	11.14	10.80	10.92	32,827
12 Apr 24	10.96000 -0.20	11.50	10.88	11.28	40,478
11 Apr 24	11.16000 -0.08	11.36	11.02	11.32	22,906
10 Apr 24	11.24000 -0.56	12.30	11.24	11.90	36,141
09 Apr 24	11.80000 +0.16	12.12	11.54	11.64	17,725
08 Apr 24	11.64000 +0.18	11.90	11.46	11.52	21,990
05 Apr 24	11.46000 +0.24	11.50	10.94	11.08	28,618
04 Apr 24	11.22000 +0.12	11.46	10.98	11.06	10,860
03 Apr 24	11.10000 -0.40	11.62	10.78	11.62	23,178
02 Apr 24	11.50000 +0.70	11.64	10.60	10.90	65,761
28 Mar 24	10.80000 -1.44	12.20	10.12	12.20	123,549
27 Mar 24	12.24000 -0.40	12.68	12.22	12.62	13,523
26 Mar 24	12.64000 +0.34	12.64	12.20	12.36	22,190
25 Mar 24	12.30000 -0.10	12.50	12.16	12.50	22,810
22 Mar 24	12.40000 +0.20	12.60	12.24	12.30	18,850
21 Mar 24	12.20000 +0.00	12.50	11.90	12.30	15,975
20 Mar 24	12.20000 +0.00	12.28	12.00	12.10	13,097
19 Mar 24	12.20000 -0.32	12.60	11.60	12.38	45,987
18 Mar 24	12.52000 -0.02	12.92	12.38	12.60	36,134
15 Mar 24	12.54000 +0.22	12.66	12.22	12.22	46,219
14 Mar 24	12.32000 +0.12	12.48	12.14	12.14	12,481
13 Mar 24	12.20000 +0.12	12.20	11.92	12.14	15,380
12 Mar 24	12.08000 +0.08	12.16	11.70	12.00	15,940
11 Mar 24	12.00000 +0.04	12.10	11.80	12.10	10,813
08 Mar 24	11.96000 -0.34	12.50	11.92	12.50	17,008
07 Mar 24	12.30000 +0.40	12.48	11.82	11.96	38,942
06 Mar 24	11.90000 +0.60	12.20	11.18	11.18	64,966
05 Mar 24	11.30000 +0.00	11.46	11.04	11.26	48,142
04 Mar 24	11.30000 -0.14	11.42	11.14	11.42	14,597
01 Mar 24	11.44000 +0.20	11.46	11.10	11.36	37,975
29 Feb 24	11.24000 +0.38	11.36	10.74	11.10	23,490
28 Feb 24	10.86000 -0.18	11.14	10.74	11.10	23,448
27 Feb 24	11.04000 +0.22	11.04	10.64	10.94	20,307
26 Feb 24	10.82000 -0.06	10.88	10.52	10.76	24,515
23 Feb 24	10.88000 +0.34	10.88	10.40	10.44	23,756
22 Feb 24	10.54000 +0.32	10.70	10.36	10.36	28,445
21 Feb 24	10.22000 +0.06	10.40	10.10	10.24	44,741
20 Feb 24	10.16000 +0.02	10.28	10.08	10.24	14,386
19 Feb 24	10.14000 +0.02	10.20	9.95	10.06	12,411
16 Feb 24	10.12000 +0.28	10.40	9.76	9.79	37,228
15 Feb 24	9.84000 -0.05	10.00	9.79	9.95	20,581
14 Feb 24	9.89000 +0.18	9.89	9.67	9.78	8,662
13 Feb 24	9.71000 -0.12	9.79	9.54	9.66	17,886
12 Feb 24	9.83000 +0.14	9.95	9.65	9.65	14,674
09 Feb 24	9.69000 -0.10	9.92	9.65	9.66	24,228
08 Feb 24	9.79000 -0.06	10.04	9.77	9.95	29,768
07 Feb 24	9.85000 -0.15	10.14	9.85	10.14	30,815
06 Feb 24	10.00000 +0.06	10.04	9.73	10.04	12,895
05 Feb 24	9.94000 +0.14	9.99	9.75	9.84	12,790
02 Feb 24	9.80000 +0.13	9.99	9.67	9.79	32,510
01 Feb 24	9.67000 -0.09	9.87	9.67	9.67	18,689
31 Jan 24	9.76000 -0.02	9.82	9.60	9.69	19,542
30 Jan 24	9.78000 -0.04	9.90	9.60	9.90	26,581
29 Jan 24	9.82000 -0.03	9.89	9.45	9.82	17,220
26 Jan 24	9.85000 -0.13	9.97	9.62	9.87	26,536
25 Jan 24	9.98000 -0.18	10.12	9.84	10.08	30,711
24 Jan 24	10.16000 +0.04	10.32	10.00	10.22	41,763
23 Jan 24	10.12000 -0.14	10.46	10.06	10.28	36,730
22 Jan 24	10.26000 +0.34	10.26	9.91	10.12	32,402
19 Jan 24	9.92000 +0.45	10.12	9.76	9.90	47,394
18 Jan 24	9.47000 +0.08	9.61	9.23	9.61	29,750
17 Jan 24	9.39000 -0.61	10.00	9.39	9.97	44,061
16 Jan 24	10.00000 -0.14	10.14	9.92	10.02	29,288
15 Jan 24	10.14000 -0.54	10.82	10.02	10.82	38,585
12 Jan 24	10.68000 +0.34	10.82	10.34	10.34	34,794
11 Jan 24	10.34000 -0.26	10.80	10.30	10.70	50,664
10 Jan 24	10.60000 +0.12	10.76	10.46	10.48	50,686
09 Jan 24	10.48000 +0.30	10.80	10.26	10.70	77,394
08 Jan 24	10.18000 +0.18	10.18	9.80	9.97	49,230
05 Jan 24	10.00000 -0.06	10.10	9.77	9.95	47,510
04 Jan 24	10.06000 -0.08	10.30	9.81	10.18	47,513
03 Jan 24	10.14000 -1.02	11.14	10.14	11.14	46,116
02 Jan 24	11.16000 -0.48	11.84	11.04	11.74	59,844
29 Dec 23	11.64000 +0.60	11.64	11.00	11.12	22,598
28 Dec 23	11.04000 +0.00	11.12	10.90	11.02	39,962
27 Dec 23	11.04000 +0.00	11.36	11.00	11.14	41,091
22 Dec 23	11.04000 -0.18	11.22	10.94	11.20	23,680
21 Dec 23	11.22000 +0.02	11.32	10.92	11.12	35,262
20 Dec 23	11.20000 +0.24	11.44	10.88	11.00	42,041
19 Dec 23	10.96000 +0.90	11.10	10.06	10.06	81,439
18 Dec 23	10.06000 -0.68	10.94	10.06	10.70	51,088
15 Dec 23	10.74000 -0.16	11.10	10.74	10.82	135,726
14 Dec 23	10.90000 +0.78	11.14	10.36	10.36	136,762
13 Dec 23	10.12000 +0.02	10.26	9.90	10.22	23,388
12 Dec 23	10.10000 -0.26	10.26	9.97	10.26	48,183
11 Dec 23	10.36000 -0.28	10.70	10.28	10.68	56,788
08 Dec 23	10.64000 +0.46	10.68	10.20	10.48	49,364
07 Dec 23	10.18000 -0.62	11.22	10.18	10.90	41,608
06 Dec 23	10.80000 +0.36	10.80	10.50	10.54	47,714
05 Dec 23	10.44000 +0.34	10.58	10.14	10.40	39,897
04 Dec 23	10.10000 +0.54	10.38	9.63	9.63	44,118
01 Dec 23	9.56000 +0.11	9.62	9.25	9.54	65,931
30 Nov 23	9.45000 -0.36	9.84	9.26	9.72	370,123
29 Nov 23	9.81000 +0.39	10.00	9.48	9.53	27,609
28 Nov 23	9.42000 +0.15	9.42	8.93	9.34	38,985
27 Nov 23	9.27000 +0.07	9.40	9.06	9.34	34,251
24 Nov 23	9.20000 +0.10	9.21	9.00	9.01	14,770
23 Nov 23	9.10000 -0.07	9.22	9.02	9.08	18,971
22 Nov 23	9.17000 +0.45	9.31	8.74	8.74	36,949
21 Nov 23	8.72000 -0.31	9.13	8.71	9.03	39,919
20 Nov 23	9.03000 -0.76	9.87	8.90	9.85	52,858
17 Nov 23	9.79000 -0.07	10.12	9.75	9.92	26,941
16 Nov 23	9.86000 -0.36	10.32	9.77	10.30	54,857
15 Nov 23	10.22000 +0.12	10.62	10.10	10.32	54,308
14 Nov 23	10.10000 +0.42	10.12	9.52	9.69	48,371
13 Nov 23	9.68000 +0.46	9.68	9.25	9.32	35,520
10 Nov 23	9.22000 -0.18	9.38	9.02	9.38	31,167
09 Nov 23	9.40000 +0.45	9.61	9.07	9.17	55,456
08 Nov 23	8.95000 -0.11	9.19	8.80	8.90	57,285
07 Nov 23	9.06000 +0.08	9.14	8.93	8.94	29,925
06 Nov 23	8.98000 -0.02	9.28	8.95	9.28	36,455
03 Nov 23	9.00000 +0.57	9.05	8.53	8.55	48,555
02 Nov 23	8.43000 +0.55	8.59	8.00	8.00	28,480
01 Nov 23	7.88000 +0.09	8.00	7.60	7.81	30,850
31 Oct 23	7.79000 +0.20	7.79	7.51	7.65	38,985
30 Oct 23	7.59000 +0.08	7.95	7.52	7.58	53,430
27 Oct 23	7.51000 -0.19	7.76	7.42	7.69	44,110
26 Oct 23	7.70000 -0.01	7.84	7.61	7.70	61,559
25 Oct 23	7.71000 -0.27	7.99	7.64	7.99	47,531
24 Oct 23	7.98000 +0.07	8.05	7.69	7.87	41,573
23 Oct 23	7.91000 -0.20	8.14	7.59	8.06	43,564
20 Oct 23	8.11000 -0.43	8.46	8.10	8.46	35,971
19 Oct 23	8.54000 -0.02	8.75	8.48	8.63	36,472
18 Oct 23	8.56000 -0.09	8.71	8.47	8.61	34,947
17 Oct 23	8.65000 +0.10	8.65	8.47	8.48	29,228
16 Oct 23	8.55000 +0.07	8.58	8.31	8.47	21,609
13 Oct 23	8.48000 -0.11	8.59	8.45	8.54	45,340
12 Oct 23	8.59000 -0.39	9.00	8.59	9.00	30,677
11 Oct 23	8.98000 -0.24	9.35	8.98	9.20	23,851
10 Oct 23	9.22000 +0.29	9.30	8.96	8.96	52,797
09 Oct 23	8.93000 -0.38	9.30	8.88	9.26	38,143
06 Oct 23	9.31000 +0.07	9.43	9.12	9.26	48,151
05 Oct 23	9.24000 -0.40	9.72	9.20	9.61	33,849
04 Oct 23	9.64000 +0.08	9.66	9.32	9.47	37,441
03 Oct 23	9.56000 -0.23	9.76	9.42	9.73	55,580
02 Oct 23	9.79000 -0.01	9.95	9.30	9.90	99,223
29 Sep 23	9.80000 +0.02	10.00	9.75	9.84	93,754
28 Sep 23	9.78000 -0.11	9.90	9.62	9.88	31,052
27 Sep 23	9.89000 -0.10	10.16	9.68	9.92	24,461
26 Sep 23	9.99000 -0.13	10.18	9.86	10.04	26,632
25 Sep 23	10.12000 -0.40	10.48	9.93	10.48	52,386
22 Sep 23	10.52000 -0.50	11.04	10.44	10.98	26,580
21 Sep 23	11.02000 -0.16	11.28	11.02	11.24	23,239
20 Sep 23	11.18000 +0.06	11.46	11.10	11.18	28,368
19 Sep 23	11.12000 -0.06	11.26	11.04	11.24	13,301
18 Sep 23	11.18000 -0.30	11.58	11.12	11.48	14,034
15 Sep 23	11.48000 -0.24	12.22	11.48	11.98	57,626
14 Sep 23	11.72000 +0.04	11.72	11.46	11.62	20,434
13 Sep 23	11.68000 -0.12	11.88	11.44	11.86	15,103
12 Sep 23	11.80000 -0.70	12.54	11.80	12.54	38,104
11 Sep 23	12.50000 -0.24	12.94	12.40	12.86	18,548
08 Sep 23	12.74000 -0.28	13.28	12.64	13.00	19,190
07 Sep 23	13.02000 -0.24	13.34	13.02	13.18	11,288
06 Sep 23	13.26000 -0.02	13.58	13.20	13.28	8,229
05 Sep 23	13.28000 -0.48	13.88	13.28	13.84	5,936
04 Sep 23	13.76000 +0.04	13.86	13.66	13.82	7,110
01 Sep 23	13.72000 -0.20	14.02	13.52	13.94	12,590
31 Aug 23	13.92000 +0.24	13.96	13.70	13.70	6,922
30 Aug 23	13.68000 -0.26	14.02	13.64	13.84	10,416
29 Aug 23	13.94000 +0.34	14.06	13.50	13.50	12,258
28 Aug 23	13.60000 +0.40	13.62	13.28	13.28	3,873
25 Aug 23	13.20000 -0.02	13.38	12.98	13.04	13,405
24 Aug 23	13.22000 +0.02	13.64	12.96	13.22	28,174
23 Aug 23	13.20000 -0.18	13.62	13.20	13.50	6,134
22 Aug 23	13.38000 +0.02	13.58	13.34	13.34	7,060
21 Aug 23	13.36000 -0.26	13.86	13.34	13.52	6,766
18 Aug 23	13.62000 -0.14	13.76	13.34	13.76	28,641
17 Aug 23	13.76000 -0.12	13.88	13.54	13.80	14,848
16 Aug 23	13.88000 -0.20	14.18	13.88	14.04	10,875
15 Aug 23	14.08000 -0.30	14.48	14.08	14.48	18,962
14 Aug 23	14.38000 -0.10	14.42	13.98	14.42	17,512
11 Aug 23	14.48000 -0.06	14.74	14.44	14.50	17,336
10 Aug 23	14.54000 +0.00	14.74	14.44	14.50	11,917
09 Aug 23	14.54000 -0.10	14.74	14.50	14.68	11,165
08 Aug 23	14.64000 -0.38	15.18	14.58	15.12	14,460
07 Aug 23	15.02000 -0.14	15.44	15.00	15.08	16,646
04 Aug 23	15.16000 +0.36	15.20	14.72	14.80	23,005
03 Aug 23	14.80000 +0.02	15.20	14.62	14.62	26,664
02 Aug 23	14.78000 -0.10	14.98	14.56	14.80	22,779
01 Aug 23	14.88000 -0.04	15.28	14.56	14.82	46,549
31 Jul 23	14.92000 -0.52	15.44	14.78	15.44	52,832
28 Jul 23	15.44000 -0.68	16.16	15.30	16.00	24,140
27 Jul 23	16.12000 +0.28	16.30	15.98	16.00	34,093
26 Jul 23	15.84000 -0.38	16.58	15.66	16.38	26,190
25 Jul 23	16.22000 +0.20	16.52	15.92	16.02	20,364
24 Jul 23	16.02000 +0.10	16.40	13.94	15.90	183,908
21 Jul 23	15.92000 +0.20	16.00	15.64	15.70	13,748
20 Jul 23	15.72000 -0.36	16.10	15.66	16.00	27,153
19 Jul 23	16.08000 +0.14	16.38	15.98	15.98	23,308
18 Jul 23	15.94000 -0.26	16.18	15.90	16.08	17,895
17 Jul 23	16.20000 +0.04	16.42	15.88	15.96	10,074
14 Jul 23	16.16000 +0.20	16.26	15.70	16.00	45,126
13 Jul 23	15.96000 -0.12	16.30	15.96	16.10	19,618
12 Jul 23	16.08000 +0.04	16.28	15.96	16.14	24,806
11 Jul 23	16.04000 -0.46	16.50	16.04	16.50	29,937
10 Jul 23	16.50000 +0.10	16.52	16.20	16.30	60,974
07 Jul 23	16.40000 +0.16	16.46	16.26	16.26	23,208
06 Jul 23	16.24000 -0.74	16.80	16.22	16.80	31,926
05 Jul 23	16.98000 +0.02	17.26	16.76	16.80	15,905
04 Jul 23	16.96000 +0.02	17.06	16.74	16.82	60,318
03 Jul 23	16.94000 -0.16	17.22	16.68	17.22	16,345
30 Jun 23	17.10000 +0.22	17.28	16.76	16.90	11,883
29 Jun 23	16.88000 -0.10	17.12	16.80	17.02	11,258
28 Jun 23	16.98000 +0.10	17.18	16.84	16.92	14,494
27 Jun 23	16.88000 -0.12	17.26	16.84	17.02	18,066
26 Jun 23	17.00000 -0.48	17.50	16.90	17.28	25,907
23 Jun 23	17.48000 -0.68	18.12	17.42	18.00	14,933
22 Jun 23	18.16000 -0.28	18.44	17.92	18.44	16,121
21 Jun 23	18.44000 -0.34	19.16	18.36	18.70	8,853
20 Jun 23	18.78000 -0.50	19.14	18.62	19.14	32,233
19 Jun 23	19.28000 -0.82	19.80	19.20	19.80	10,023
16 Jun 23	20.10000 -0.20	20.45	19.88	20.40	14,346
15 Jun 23	20.30000 +0.38	20.30	19.48	19.90	13,828
14 Jun 23	19.92000 +0.42	20.20	19.40	19.40	11,960
13 Jun 23	19.50000 +0.14	19.72	19.32	19.32	13,491
12 Jun 23	19.36000 -0.34	19.94	19.00	19.94	14,282
09 Jun 23	19.70000 -0.28	20.20	19.30	20.20	26,382
08 Jun 23	19.98000 -0.27	20.30	19.78	20.15	8,296
07 Jun 23	20.25000 -0.30	21.00	20.10	20.65	19,575
06 Jun 23	20.55000 -0.50	21.05	20.35	21.00	11,869
05 Jun 23	21.05000 -0.55	21.85	21.00	21.85	16,606
02 Jun 23	21.60000 -0.45	22.50	21.60	22.40	23,654
01 Jun 23	22.05000 +0.20	22.15	21.55	22.15	9,313
31 May 23	21.85000 +0.60	22.05	21.00	21.45	40,800
30 May 23	21.25000 -0.25	21.70	21.15	21.55	8,003
29 May 23	21.50000 -0.40	22.20	21.45	22.20	3,736
26 May 23	21.90000 +0.30	22.15	21.40	21.65	7,071
25 May 23	21.60000 -0.70	22.50	21.60	22.50	15,530
24 May 23	22.30000 -0.20	22.75	22.20	22.75	14,850
23 May 23	22.50000 +0.40	22.60	21.95	22.10	13,400
22 May 23	22.10000 +0.70	22.30	21.15	21.40	9,317
19 May 23	21.40000 -0.25	21.90	21.40	21.70	5,662
18 May 23	21.65000 +0.30	21.75	21.20	21.50	4,376
17 May 23	21.35000 +0.10	21.80	21.00	21.45	8,002
16 May 23	21.25000 +0.15	21.35	21.15	21.15	5,304
15 May 23	21.10000 -0.10	21.50	20.55	21.35	13,593
12 May 23	21.20000 +0.15	21.30	20.90	21.10	11,242
11 May 23	21.05000 +0.10	21.20	20.65	21.00	30,401
10 May 23	20.95000 -0.65	21.75	20.90	21.50	16,039
09 May 23	21.60000 +0.10	21.70	21.00	21.50	28,274
08 May 23	21.50000 +0.70	21.55	20.45	20.75	11,901
05 May 23	20.80000 -0.05	20.85	20.40	20.85	20,842
04 May 23	20.85000 +1.03	20.95	19.66	19.98	18,191
03 May 23	19.82000 +0.20	19.82	19.30	19.62	10,947
02 May 23	19.62000 +0.10	19.98	19.52	19.56	11,614
28 Apr 23	19.52000 +0.30	19.64	19.14	19.28	17,815
27 Apr 23	19.22000 -0.28	19.56	19.00	19.42	11,726
26 Apr 23	19.50000 -0.28	19.74	19.00	19.60	15,949
25 Apr 23	19.78000 +0.14	19.96	19.30	19.44	17,589
24 Apr 23	19.64000 -0.41	20.35	19.40	19.84	16,602
21 Apr 23	20.05000 +0.15	20.65	19.74	19.84	17,469
20 Apr 23	19.90000 -1.25	20.90	19.82	20.90	19,718
19 Apr 23	21.15000 -0.75	22.00	21.05	21.80	18,310
18 Apr 23	21.90000 -0.65	22.65	21.85	22.65	15,859
17 Apr 23	22.55000 -0.25	23.15	22.50	22.95	10,393
14 Apr 23	22.80000 +0.30	22.90	22.65	22.75	5,239
13 Apr 23	22.50000 +0.10	22.75	22.35	22.35	10,411
12 Apr 23	22.40000 +0.10	22.65	22.00	22.50	8,017
11 Apr 23	22.30000 +0.00	22.65	21.95	22.20	15,081
06 Apr 23	22.30000 +0.25	22.80	22.00	22.05	11,733
05 Apr 23	22.05000 -1.40	23.40	22.00	23.40	24,965
04 Apr 23	23.45000 -0.15	24.25	23.40	23.65	29,396
03 Apr 23	23.60000 +1.35	23.75	22.50	22.50	38,752
31 Mar 23	22.25000 -0.75	23.00	22.15	22.95	58,295
30 Mar 23	23.00000 -4.00	23.65	21.55	23.65	164,808
29 Mar 23	27.00000 -1.25	28.30	26.50	28.30	20,716
28 Mar 23	28.25000 +0.80	28.40	27.30	27.65	7,366
27 Mar 23	27.45000 +0.60	27.50	26.60	26.75	6,255
24 Mar 23	26.85000 -0.15	27.10	26.50	26.70	5,476
23 Mar 23	27.00000 +0.25	27.35	26.45	26.60	10,182
22 Mar 23	26.75000 -0.25	27.20	26.40	26.70	8,259
21 Mar 23	27.00000 +0.00	27.65	26.90	27.30	5,207
20 Mar 23	27.00000 -0.25	27.80	25.80	26.95	17,636
17 Mar 23	27.25000 -0.05	27.90	26.80	27.45	9,446
16 Mar 23	27.30000 +0.70	27.40	26.25	27.05	5,336
15 Mar 23	26.60000 -1.10	27.70	26.35	27.70	10,317
14 Mar 23	27.70000 +1.05	27.80	26.50	26.50	6,511
13 Mar 23	26.65000 -0.60	26.85	25.90	26.75	10,122
10 Mar 23	27.25000 -0.50	27.45	26.85	27.25	5,679
09 Mar 23	27.75000 +0.25	28.05	27.15	27.40	10,777
08 Mar 23	27.50000 +0.05	27.70	27.05	27.15	4,108
07 Mar 23	27.45000 -0.55	28.15	27.10	27.80	10,305
06 Mar 23	28.00000 -0.30	28.30	27.75	28.05	6,882
03 Mar 23	28.30000 +0.40	28.65	27.70	27.85	7,986
02 Mar 23	27.90000 -0.55	28.40	27.55	28.20	9,001
01 Mar 23	28.45000 -0.15	29.40	28.35	28.90	8,175
28 Feb 23	28.60000 -0.75	29.35	28.55	29.30	11,663
27 Feb 23	29.35000 +0.25	29.80	28.50	28.80	10,717
24 Feb 23	29.10000 -0.40	29.50	28.65	29.50	9,431
23 Feb 23	29.50000 -0.20	29.80	29.35	29.40	6,065
22 Feb 23	29.70000 -1.00	30.40	29.50	30.40	6,761
21 Feb 23	30.70000 +0.15	30.90	30.00	30.85	7,736
20 Feb 23	30.55000 -0.75	31.55	30.50	31.55	7,738
17 Feb 23	31.30000 -0.65	31.75	30.85	31.60	6,245
16 Feb 23	31.95000 -0.50	32.80	31.80	32.75	5,581
15 Feb 23	32.45000 +0.65	32.55	31.65	32.15	7,976
14 Feb 23	31.80000 -0.15	32.30	31.50	32.30	17,426
13 Feb 23	31.95000 -0.05	32.60	31.90	32.35	8,922
10 Feb 23	32.00000 -0.35	32.20	31.65	32.20	8,799
09 Feb 23	32.35000 -0.40	33.10	32.05	33.10	6,374
08 Feb 23	32.75000 +0.95	33.40	31.95	31.95	14,196
07 Feb 23	31.80000 -1.10	32.75	31.50	32.55	11,094
06 Feb 23	32.90000 -1.00	33.55	32.80	33.55	4,456
03 Feb 23	33.90000 -0.20	34.00	33.10	34.00	12,836
02 Feb 23	34.10000 +0.15	34.70	33.55	34.00	11,539
01 Feb 23	33.95000 +0.00	34.20	33.55	34.15	8,950
31 Jan 23	33.95000 -1.40	35.90	33.45	35.55	21,079
30 Jan 23	35.35000 -0.15	35.60	34.90	35.15	7,929
27 Jan 23	35.50000 -0.70	36.30	35.20	36.10	3,990
26 Jan 23	36.20000 +0.50	36.80	35.80	35.90	5,163
25 Jan 23	35.70000 -0.75	36.30	35.45	36.25	6,213
24 Jan 23	36.45000 -0.90	37.35	36.15	37.35	3,384
23 Jan 23	37.35000 +0.20	37.75	36.90	37.55	8,428
20 Jan 23	37.15000 -0.35	37.90	36.65	37.80	7,406
19 Jan 23	37.50000 -1.40	38.90	37.25	38.90	6,491
18 Jan 23	38.90000 +0.75	40.00	38.10	38.55	15,399
17 Jan 23	38.15000 -0.15	38.75	37.95	38.30	7,635
16 Jan 23	38.30000 +0.30	39.15	37.90	37.95	11,775
13 Jan 23	38.00000 +1.15	38.50	36.30	36.45	19,502
12 Jan 23	36.85000 +1.50	37.50	34.60	35.35	14,839
11 Jan 23	35.35000 +1.80	35.80	33.80	33.80	19,007
10 Jan 23	33.55000 +1.30	33.60	32.45	32.50	14,514
09 Jan 23	32.25000 +0.60	32.40	31.00	31.35	4,860
06 Jan 23	31.65000 -0.35	32.00	31.30	31.65	6,051
05 Jan 23	32.00000 -0.60	33.40	32.00	32.50	7,404
04 Jan 23	32.60000 +0.15	32.80	32.10	32.80	6,139
03 Jan 23	32.45000 +1.85	32.55	30.70	30.70	6,435
02 Jan 23	30.60000 +1.05	30.75	29.85	29.85	4,287
30 Dec 22	29.55000 -2.15	31.35	29.55	31.35	2,799
29 Dec 22	31.70000 +0.95	31.75	30.20	30.20	4,508
28 Dec 22	30.75000 -0.25	31.25	30.45	31.25	1,576
27 Dec 22	31.00000 -0.30	31.60	30.90	31.50	2,050
23 Dec 22	31.30000 +0.05	31.55	31.15	31.25	1,227
22 Dec 22	31.25000 -0.85	32.45	31.25	32.45	1,493
21 Dec 22	32.10000 +1.25	32.10	30.60	30.60	2,327
20 Dec 22	30.85000 +0.65	30.85	29.90	30.50	4,843
19 Dec 22	30.20000 -2.70	32.85	30.15	32.55	8,116
16 Dec 22	32.90000 -0.40	33.65	32.40	33.65	19,619
15 Dec 22	33.30000 +0.00	33.65	33.00	33.65	6,565
14 Dec 22	33.30000 +0.25	33.40	33.30	33.40	923
13 Dec 22	33.05000 +1.15	33.30	31.85	32.00	5,798
12 Dec 22	31.90000 -0.10	32.00	31.25	32.00	4,696
09 Dec 22	32.00000 +0.25	32.10	31.70	32.00	13,665
08 Dec 22	31.75000 -1.00	32.80	31.75	32.70	10,476
07 Dec 22	32.75000 -1.25	34.10	32.75	33.65	7,286
06 Dec 22	34.00000 -1.40	36.15	34.00	35.05	4,939
05 Dec 22	35.40000 -0.55	36.05	35.40	35.75	6,029
02 Dec 22	35.95000 +1.30	36.20	34.95	34.95	4,820
01 Dec 22	34.65000 +0.75	35.25	33.90	33.90	6,799
30 Nov 22	33.90000 +1.05	33.90	33.00	33.20	6,665
29 Nov 22	32.85000 -0.45	33.55	32.85	32.95	6,204
28 Nov 22	33.30000 -0.10	33.75	32.45	33.75	4,081
25 Nov 22	33.40000 -0.65	33.75	32.95	33.75	3,842
24 Nov 22	34.05000 +1.00	34.05	32.85	33.05	4,225
23 Nov 22	33.05000 +0.85	33.10	31.60	32.05	6,569
22 Nov 22	32.20000 +0.10	32.65	31.15	31.60	7,811
21 Nov 22	32.10000 -1.40	33.30	31.85	33.30	8,342
18 Nov 22	33.50000 +1.00	34.15	32.40	32.85	13,347
17 Nov 22	32.50000 -0.65	33.45	32.30	33.00	9,112
16 Nov 22	33.15000 -1.10	33.90	32.60	33.90	12,555
15 Nov 22	34.25000 -0.50	34.45	33.10	34.15	16,782
14 Nov 22	34.75000 +1.15	34.85	33.15	33.90	21,500
11 Nov 22	33.60000 +2.30	33.75	31.20	31.60	13,193
10 Nov 22	31.30000 +1.10	31.70	30.05	30.20	6,826
09 Nov 22	30.20000 -0.15	30.80	30.00	30.55	7,180
08 Nov 22	30.35000 +0.85	31.50	29.70	29.75	14,649
07 Nov 22	29.50000 +0.50	29.65	28.95	29.00	5,739
04 Nov 22	29.00000 +0.30	29.30	28.55	28.75	3,909
03 Nov 22	28.70000 +0.10	28.95	28.05	28.15	7,978
02 Nov 22	28.60000 +1.20	28.70	27.45	27.45	3,848
01 Nov 22	27.40000 -0.10	28.25	27.30	27.30	10,458
31 Oct 22	27.50000 -1.00	28.80	27.50	28.80	3,954
28 Oct 22	28.50000 +0.20	28.70	27.75	28.50	4,133
27 Oct 22	28.30000 -0.05	28.70	27.65	28.35	10,384
26 Oct 22	28.35000 +1.00	29.30	27.15	27.65	15,684
25 Oct 22	27.35000 +2.00	27.70	25.40	25.40	10,773
24 Oct 22	25.35000 +0.70	25.80	24.80	24.80	9,468
21 Oct 22	24.65000 +1.40	24.65	23.40	23.40	6,383
20 Oct 22	23.25000 +0.45	23.40	22.20	22.60	6,842
19 Oct 22	22.80000 -0.10	23.45	22.55	22.85	8,181
18 Oct 22	22.90000 +0.30	23.55	22.65	22.70	12,390
17 Oct 22	22.60000 -0.40	23.40	22.50	22.95	25,601
14 Oct 22	23.00000 -0.25	24.00	22.80	24.00	15,397
13 Oct 22	23.25000 -0.70	24.45	22.90	23.70	15,526
12 Oct 22	23.95000 -0.25	24.80	23.95	24.00	5,811
11 Oct 22	24.20000 +0.25	24.20	23.25	24.15	3,801
10 Oct 22	23.95000 -0.10	24.75	23.55	24.30	7,356
07 Oct 22	24.05000 -0.95	24.95	23.75	24.85	7,386
06 Oct 22	25.00000 +0.45	25.05	24.30	24.55	2,427
05 Oct 22	24.55000 -0.60	25.55	24.20	25.35	3,891
04 Oct 22	25.15000 +0.85	25.55	24.65	25.55	7,224
03 Oct 22	24.30000 +0.95	24.45	22.55	23.75	6,397
30 Sep 22	23.35000 +1.05	23.55	22.45	22.50	4,076
29 Sep 22	22.30000 -0.20	22.95	22.00	22.50	16,315
28 Sep 22	22.50000 +0.00	22.75	21.65	22.70	16,528
27 Sep 22	22.50000 -0.85	23.30	22.50	23.15	7,542
26 Sep 22	23.35000 +0.20	23.80	22.70	22.90	9,526
23 Sep 22	23.15000 -0.80	23.95	22.80	23.75	12,122
22 Sep 22	23.95000 -1.75	25.50	23.85	25.50	5,134
21 Sep 22	25.70000 +0.85	25.70	24.70	25.05	3,143
20 Sep 22	24.85000 +0.30	25.15	24.20	24.80	4,612
19 Sep 22	24.55000 +0.25	24.55	24.00	24.35	4,272
16 Sep 22	24.30000 -1.20	25.30	24.05	25.30	12,268
15 Sep 22	25.50000 +0.35	25.50	25.05	25.40	5,327
14 Sep 22	25.15000 +0.05	25.55	24.75	25.10	5,878
13 Sep 22	25.10000 -1.00	26.90	25.10	26.20	10,717
12 Sep 22	26.10000 +0.45	26.15	25.65	26.15	5,262
09 Sep 22	25.65000 +0.70	25.70	25.10	25.20	5,651
08 Sep 22	24.95000 +0.40	25.10	23.90	24.60	7,675
07 Sep 22	24.55000 +0.55	24.55	23.70	23.75	6,375
06 Sep 22	24.00000 +0.35	24.35	23.70	23.90	18,062
05 Sep 22	23.65000 -0.65	24.10	23.30	24.05	3,424
02 Sep 22	24.30000 +0.80	24.55	23.45	24.40	5,776
01 Sep 22	23.50000 -1.05	24.75	23.25	24.75	20,598
31 Aug 22	24.55000 -0.25	25.30	24.35	24.95	11,332
30 Aug 22	24.80000 +0.15	25.40	24.20	24.20	6,819
29 Aug 22	24.65000 -0.35	25.20	24.20	24.75	12,228
26 Aug 22	25.00000 -0.65	26.10	24.75	26.10	12,783
25 Aug 22	25.65000 -0.75	26.75	25.55	26.15	9,003
24 Aug 22	26.40000 +0.00	26.40	25.25	26.20	21,317
23 Aug 22	26.40000 -0.85	27.45	26.30	26.95	11,355
22 Aug 22	27.25000 +0.95	27.40	25.50	26.00	25,841
19 Aug 22	26.30000 -1.70	27.70	26.30	27.70	9,046
18 Aug 22	28.00000 +0.40	28.30	27.35	27.35	9,051
17 Aug 22	27.60000 -0.40	28.20	27.00	28.15	14,502
16 Aug 22	28.00000 -0.30	28.20	27.55	28.00	6,427
15 Aug 22	28.30000 -0.25	28.75	27.85	28.25	5,372
12 Aug 22	28.55000 +0.00	28.90	28.30	28.85	6,416
11 Aug 22	28.55000 -0.60	29.35	28.30	29.00	6,478
10 Aug 22	29.15000 +0.75	29.35	28.10	28.60	10,625
09 Aug 22	28.40000 -1.50	30.20	28.15	30.20	18,068
08 Aug 22	29.90000 +0.15	30.80	29.55	30.00	23,646
05 Aug 22	29.75000 -0.95	31.10	29.65	30.60	32,949
04 Aug 22	30.70000 -4.05	35.05	30.30	35.05	52,211
03 Aug 22	34.75000 -2.50	37.50	34.50	35.90	15,766
02 Aug 22	37.25000 -0.55	37.70	35.30	37.70	12,569
01 Aug 22	37.80000 +0.60	38.35	37.00	37.00	9,890
29 Jul 22	37.20000 +0.45	38.20	36.80	37.15	4,427
28 Jul 22	36.75000 +0.35	37.00	36.05	36.15	6,465
27 Jul 22	36.40000 +0.45	36.65	35.05	35.60	7,747
26 Jul 22	35.95000 +0.10	37.00	35.75	36.20	11,265
25 Jul 22	35.85000 +0.10	36.10	35.25	36.10	7,183
22 Jul 22	35.75000 -0.45	36.25	34.65	36.25	17,271
21 Jul 22	36.20000 +1.50	36.30	34.35	34.35	19,535
20 Jul 22	34.70000 +1.30	35.00	33.65	34.50	17,497
19 Jul 22	33.40000 -62.20	34.10	31.40	34.00	19,999
18 Jul 22	95.59990 +4.80	95.60	91.30	91.40	5,097
15 Jul 22	90.79990 +2.60	92.10	89.10	89.10	6,765
14 Jul 22	88.19990 -1.10	89.90	86.60	89.30	12,411
13 Jul 22	89.29990 -0.60	91.00	87.00	90.90	10,854
12 Jul 22	89.89990 +0.50	90.30	87.40	89.80	7,410
11 Jul 22	89.39990 +0.30	89.60	85.90	89.00	19,989
08 Jul 22	89.09990 +1.70	89.50	86.50	88.50	9,951
07 Jul 22	87.39990 +4.40	87.70	81.70	81.70	9,651
06 Jul 22	82.99990 -0.60	86.20	81.70	84.10	19,203
05 Jul 22	83.59990 +1.30	85.50	82.10	83.50	23,382
04 Jul 22	82.29990 +4.40	82.50	77.50	77.50	14,640
01 Jul 22	77.89990 +1.40	79.20	74.30	74.30	18,840
30 Jun 22	76.49990 -2.70	81.00	75.10	81.00	13,716
29 Jun 22	79.19990 -1.40	81.30	79.10	80.90	6,090
28 Jun 22	80.59990 -1.80	85.10	80.40	81.50	17,715
27 Jun 22	82.39990 +3.10	82.70	79.90	80.10	9,144
24 Jun 22	79.29990 +3.00	80.50	77.00	77.10	12,846
23 Jun 22	76.29990 -1.80	77.90	76.00	77.50	8,607
22 Jun 22	78.09990 -2.70	79.50	75.70	79.50	16,836
21 Jun 22	80.79990 +2.50	82.00	78.70	78.70	10,848
20 Jun 22	78.29990 -1.20	80.60	78.30	80.60	7,482
17 Jun 22	79.49990 +1.50	82.30	77.50	78.00	38,262
16 Jun 22	77.99990 -6.00	83.50	78.00	83.50	24,816
15 Jun 22	83.99990 +1.90	84.80	81.70	83.20	13,890
14 Jun 22	82.09990 -2.30	85.20	81.70	84.90	15,138
13 Jun 22	84.39990 -6.40	92.00	83.60	92.00	28,791
10 Jun 22	90.79990 -4.30	95.40	90.00	95.40	20,184
09 Jun 22	95.09990 -3.90	99.20	93.80	98.30	13,857
08 Jun 22	98.99990 -2.60	100.40	98.20	99.80	8,253
07 Jun 22	101.59990 -2.20	106.00	100.60	103.20	12,096
06 Jun 22	103.79990 -1.40	106.40	103.80	106.40	5,454
03 Jun 22	105.19990 -4.80	111.80	104.60	110.00	3,858
02 Jun 22	109.99990 -0.80	111.40	109.00	110.00	3,909
01 Jun 22	110.79990 -2.20	114.60	108.80	114.40	16,929
31 May 22	112.99990 +2.20	115.80	109.00	111.40	15,642
30 May 22	110.79990 +4.20	111.00	107.80	107.80	9,495
27 May 22	106.59990 +3.00	106.60	102.00	104.40	10,035
26 May 22	103.59990 +3.20	104.00	101.20	101.20	3,027
25 May 22	100.39990 -2.40	102.60	99.20	102.60	7,248
24 May 22	102.79990 -2.80	106.00	102.60	103.00	10,599
23 May 22	105.59990 +0.80	106.20	104.00	106.00	8,364
20 May 22	104.79990 -1.20	108.60	103.40	106.00	13,527
19 May 22	105.99990 +3.60	106.20	100.20	102.40	20,664
18 May 22	102.39990 +3.40	102.80	98.60	99.70	10,893
17 May 22	98.99990 -0.20	102.20	98.00	100.20	15,042
16 May 22	99.19990 -0.20	100.00	97.80	100.00	9,336
13 May 22	99.39990 +4.90	99.40	96.10	96.10	10,149
12 May 22	94.49990 +0.70	95.50	90.60	93.60	14,148
11 May 22	93.79990 +2.00	94.80	89.90	91.10	18,054
10 May 22	91.79990 +2.40	93.80	90.00	90.20	16,776
09 May 22	89.39990 -4.30	96.20	88.60	95.00	20,805
06 May 22	93.69990 -9.10	102.00	92.20	101.80	31,806
05 May 22	102.79990 -1.00	107.80	101.80	106.80	36,024
04 May 22	103.79990 -4.20	108.60	100.00	108.20	27,663
03 May 22	107.99990 +1.20	108.60	105.20	107.40	19,980
02 May 22	106.79990 +0.20	107.80	102.00	105.60	22,752
29 Apr 22	106.59990 +1.20	108.40	105.40	106.00	17,883
28 Apr 22	105.39990 +3.40	105.80	102.00	102.00	16,062
27 Apr 22	101.99990 -0.20	104.60	101.40	104.00	14,118
26 Apr 22	102.19990 -2.00	105.60	101.20	104.40	11,373
25 Apr 22	104.19990 -2.00	105.60	100.80	105.60	17,880
22 Apr 22	106.19990 -3.60	109.40	105.60	109.40	8,436
21 Apr 22	109.79990 -2.40	113.80	108.40	111.40	18,507
20 Apr 22	112.19990 -0.20	114.00	110.40	114.00	13,992
19 Apr 22	112.39990 +4.60	113.00	103.60	107.80	30,480
14 Apr 22	107.79990 -1.20	109.80	107.00	108.20	13,722
13 Apr 22	108.99990 +1.60	109.20	106.80	106.80	23,052
12 Apr 22	107.39990 +2.20	109.00	104.60	104.60	16,041
11 Apr 22	105.19990 -0.80	107.40	104.20	106.00	27,483
08 Apr 22	105.99990 +5.20	107.40	101.40	101.40	15,648
07 Apr 22	100.79990 -0.20	102.60	100.00	101.60	24,699
06 Apr 22	100.99990 -0.40	101.80	97.10	101.00	26,742
05 Apr 22	101.39990 +0.60	106.20	100.40	103.00	26,544
04 Apr 22	100.79990 +5.00	102.00	94.90	96.00	25,137
01 Apr 22	95.79990 -4.20	100.20	95.10	100.20	13,314
31 Mar 22	99.99990 -3.00	105.20	99.20	103.00	25,011
30 Mar 22	102.99990 -6.00	109.00	100.80	108.80	18,075
29 Mar 22	108.99990 +3.00	109.80	106.40	106.60	18,261
28 Mar 22	105.99990 -0.80	108.80	106.00	107.40	23,412
25 Mar 22	106.79990 -2.00	111.80	106.20	108.80	40,785
24 Mar 22	108.79990 -2.00	111.40	108.00	111.40	13,524
23 Mar 22	110.79990 -6.00	118.40	110.40	118.40	10,860
22 Mar 22	116.79990 +1.60	117.20	114.40	114.60	9,642
21 Mar 22	115.19990 -3.00	117.80	113.00	117.20	13,029
18 Mar 22	118.19990 +1.40	118.20	111.40	116.80	23,136
17 Mar 22	116.79990 +10.80	118.00	106.40	108.20	27,414
16 Mar 22	105.99990 +3.40	109.20	105.00	105.00	17,448
15 Mar 22	102.59990 -5.00	106.80	100.80	106.80	16,221
14 Mar 22	107.59990 +4.20	108.40	104.20	105.20	14,916
11 Mar 22	103.39990 +2.40	107.40	101.60	101.60	14,958
10 Mar 22	100.99990 -1.20	104.00	100.80	101.20	11,193
09 Mar 22	102.19990 +8.70	104.80	94.10	94.10	25,791
08 Mar 22	93.49990 -1.50	98.50	93.00	93.00	22,098
07 Mar 22	94.99990 -3.50	98.70	92.00	94.20	31,524
04 Mar 22	98.49990 -12.50	114.00	98.30	114.00	24,348
03 Mar 22	110.99990 -2.40	118.20	110.80	112.80	22,479
02 Mar 22	113.39990 -2.60	115.40	111.40	114.20	22,008
01 Mar 22	115.99990 +1.40	119.00	114.00	115.20	23,814
28 Feb 22	114.59990 +3.00	115.00	110.00	114.40	20,448
25 Feb 22	111.59990 +4.00	113.80	106.60	110.40	16,200
24 Feb 22	107.59990 -3.40	108.80	103.00	108.80	15,948
23 Feb 22	110.99990 -0.20	114.20	110.80	112.00	12,699
22 Feb 22	111.19990 -2.40	115.20	109.80	110.00	17,511
21 Feb 22	113.59990 +0.40	115.80	110.20	112.60	19,908
18 Feb 22	113.19990 -1.60	119.20	113.20	114.80	28,485
17 Feb 22	114.79990 -0.40	118.80	114.00	115.20	20,889
16 Feb 22	115.19990 +0.20	116.80	113.60	113.60	15,780
15 Feb 22	114.99990 +7.60	115.00	107.80	107.80	19,752
14 Feb 22	107.39990 -1.60	109.00	102.80	109.00	32,886
11 Feb 22	108.99990 -3.60	114.00	108.80	111.80	25,701
10 Feb 22	112.59990 -4.80	118.20	112.00	118.20	14,868
09 Feb 22	117.39990 +3.80	121.00	114.20	114.20	21,957
08 Feb 22	113.59990 -2.80	117.40	111.60	117.20	14,178
07 Feb 22	116.39990 +0.60	119.20	114.20	115.20	19,620
04 Feb 22	115.79990 +0.80	117.20	113.00	115.80	8,643
03 Feb 22	114.99990 -8.00	124.00	115.00	124.00	13,548
02 Feb 22	122.99990 +1.60	124.00	121.40	122.20	8,202
01 Feb 22	121.39990 +2.80	122.80	118.60	119.80	18,765
31 Jan 22	118.59990 +3.60	120.20	115.00	115.00	14,940
28 Jan 22	114.99990 +3.40	115.00	111.80	114.00	20,964
27 Jan 22	111.59990 -4.60	118.20	111.60	114.00	15,438
26 Jan 22	116.19990 +3.80	116.80	112.80	113.00	12,405
25 Jan 22	112.39990 +0.40	113.80	109.60	110.00	18,234
24 Jan 22	111.99990 -10.40	122.00	109.20	121.00	39,657
21 Jan 22	122.39990 -5.60	128.80	121.80	126.60	19,602
20 Jan 22	127.99990 +6.80	129.20	120.20	122.00	36,408
19 Jan 22	121.19990 -0.20	122.00	119.20	120.40	28,959
18 Jan 22	121.39990 -1.20	123.00	119.40	121.40	25,233
17 Jan 22	122.59990 -1.20	122.80	119.00	122.60	27,984
14 Jan 22	123.79990 -4.60	128.60	123.80	127.60	22,038
13 Jan 22	128.39990 -4.20	132.60	127.40	132.00	15,009
12 Jan 22	132.59990 +0.20	136.00	132.20	134.80	19,767
11 Jan 22	132.39990 +2.60	133.40	128.80	130.80	23,343
10 Jan 22	129.79990 -17.80	144.40	128.40	144.40	49,221
07 Jan 22	147.59990 -6.40	153.40	145.80	153.00	12,393
06 Jan 22	153.99989 -2.00	157.40	151.80	153.60	12,960
05 Jan 22	155.99989 -1.20	158.00	154.40	157.00	9,606
04 Jan 22	157.19980 -4.00	162.60	156.00	162.40	21,150
03 Jan 22	161.19980 +2.40	163.80	159.80	160.60	7,230
30 Dec 21	158.79980 -1.00	160.00	158.00	160.00	7,641
29 Dec 21	159.79980 -0.20	160.80	157.40	159.00	7,560
28 Dec 21	159.99980 -1.60	163.20	159.00	161.80	3,684
27 Dec 21	161.59979 +3.80	161.60	156.80	157.60	11,217
23 Dec 21	157.79980 -1.20	160.00	156.60	159.80	6,213
22 Dec 21	158.99980 +2.80	161.40	156.00	156.00	17,934
21 Dec 21	156.19991 +3.80	156.40	151.40	155.00	5,388
20 Dec 21	152.39990 -2.60	154.20	149.00	150.60	11,433
17 Dec 21	154.99989 -3.40	158.60	152.00	157.40	13,128
16 Dec 21	158.39980 +2.40	161.80	156.20	159.20	16,938
15 Dec 21	155.99989 +0.00	158.60	154.00	157.00	22,455
14 Dec 21	155.99989 -5.60	163.60	154.60	162.60	26,838
13 Dec 21	161.59979 +2.80	166.20	160.40	160.40	17,496
10 Dec 21	158.79980 -3.20	161.20	157.60	161.20	8,076
09 Dec 21	161.99980 +0.00	163.80	160.40	163.80	7,251
08 Dec 21	161.99980 +1.00	163.80	160.20	161.80	13,944
07 Dec 21	160.99980 +10.80	162.40	152.00	152.00	36,960
06 Dec 21	150.19991 +2.20	154.40	150.20	152.20	26,415
03 Dec 21	147.99989 -0.60	154.20	147.00	149.80	12,285
02 Dec 21	148.59990 -2.40	152.40	146.80	152.00	14,163
01 Dec 21	150.99989 +4.20	153.40	145.40	147.20	16,374
30 Nov 21	146.79990 +0.80	149.00	143.00	147.00	17,781
29 Nov 21	145.99989 +6.20	146.40	141.00	141.00	10,386
26 Nov 21	139.79990 -3.60	144.60	139.00	139.00	11,688
25 Nov 21	143.39990 +3.20	144.20	141.00	141.00	5,013
24 Nov 21	140.19991 -1.40	143.20	137.40	142.00	11,832
23 Nov 21	141.59990 -7.80	149.80	141.40	149.80	11,124
22 Nov 21	149.39990 +1.60	153.80	146.40	148.20	19,374
19 Nov 21	147.79990 -0.60	150.00	145.60	149.40	11,370
18 Nov 21	148.39990 +2.00	149.20	145.40	146.80	11,229
17 Nov 21	146.39990 -1.60	148.20	142.00	144.60	31,569
16 Nov 21	147.99989 -1.00	150.40	145.80	150.40	15,429
15 Nov 21	148.99989 +1.00	151.40	146.40	150.00	9,801
12 Nov 21	147.99989 +6.80	148.40	142.00	142.00	12,969
11 Nov 21	141.19991 -1.00	143.00	138.40	141.60	11,331
10 Nov 21	142.19991 -2.20	145.20	139.00	145.20	15,183
09 Nov 21	144.39990 -6.40	150.40	144.20	148.60	29,715
08 Nov 21	150.79990 +1.40	151.80	147.80	150.40	18,174
05 Nov 21	149.39990 -0.60	151.80	139.00	148.20	52,203
04 Nov 21	149.99989 -21.20	174.40	144.20	171.20	95,301
03 Nov 21	171.19980 +1.20	173.80	169.20	170.00	13,515
02 Nov 21	169.99980 +4.00	170.00	164.20	167.60	10,413
01 Nov 21	165.99980 +6.20	166.00	158.60	162.00	14,295
29 Oct 21	159.79980 -10.60	169.20	156.00	169.20	26,592
28 Oct 21	170.39980 +13.60	170.40	155.60	155.80	45,543
27 Oct 21	156.79990 -0.80	162.40	155.20	158.00	11,280
26 Oct 21	157.59979 +1.00	157.80	153.20	155.60	9,705
25 Oct 21	156.59990 -0.40	157.80	153.60	156.00	6,789
22 Oct 21	156.99989 +3.60	157.80	151.80	152.60	7,563
21 Oct 21	153.39990 +1.60	154.60	150.60	152.80	5,826
20 Oct 21	151.79990 -2.00	155.00	150.60	153.40	3,216
19 Oct 21	153.79990 +1.40	155.00	151.00	153.40	9,363
18 Oct 21	152.39990 +6.20	153.40	142.40	146.20	20,589
15 Oct 21	146.19991 -1.80	148.40	145.40	148.40	8,535
14 Oct 21	147.99989 +7.00	148.40	140.20	142.00	15,888
13 Oct 21	140.99989 +1.00	143.80	139.20	139.20	24,816
12 Oct 21	139.99989 +2.60	141.00	134.80	136.60	24,081
11 Oct 21	137.39990 +1.00	139.40	134.60	135.40	8,619
08 Oct 21	136.39990 -3.00	139.00	136.20	138.60	9,177
07 Oct 21	139.39990 +2.00	141.20	136.40	141.20	8,163
06 Oct 21	137.39990 -2.60	141.00	134.80	141.00	6,795
05 Oct 21	139.99989 +1.80	141.20	137.00	137.00	14,922
04 Oct 21	138.19991 -5.40	143.40	137.60	142.40	13,254
01 Oct 21	143.59990 -1.20	145.20	141.20	145.20	12,465
30 Sep 21	144.79990 +4.00	146.40	140.60	141.60	14,856
29 Sep 21	140.79990 +1.60	144.00	134.60	136.00	17,697
28 Sep 21	139.19991 -7.80	146.00	138.60	146.00	16,887
27 Sep 21	146.99989 -5.00	153.40	144.60	151.00	25,056
24 Sep 21	151.99989 -4.40	157.40	152.00	157.40	7,407
23 Sep 21	156.39990 +0.40	159.20	155.00	155.00	5,586
22 Sep 21	155.99989 +1.40	156.80	152.00	155.00	10,452
21 Sep 21	154.59990 +3.20	155.20	151.00	151.00	5,748
20 Sep 21	151.39990 -7.80	160.20	151.00	160.20	17,619
17 Sep 21	159.19980 -0.40	162.80	158.20	160.20	387,090
16 Sep 21	159.59979 +3.60	162.00	157.60	157.80	13,023
15 Sep 21	155.99989 -2.40	160.00	155.40	159.80	17,016
14 Sep 21	158.39980 +3.00	160.20	154.00	154.60	17,742
13 Sep 21	155.39990 -4.60	162.20	154.60	160.20	19,971
10 Sep 21	159.99980 -9.00	170.60	155.80	169.20	36,975
09 Sep 21	168.99980 +2.20	171.00	163.40	165.80	18,756
08 Sep 21	166.79980 +3.60	167.40	160.00	163.60	15,624
07 Sep 21	163.19980 +4.00	165.60	159.40	162.00	12,018
06 Sep 21	159.19980 +9.20	160.20	150.80	151.60	15,873
03 Sep 21	149.99989 -1.20	151.00	144.60	151.00	19,764
02 Sep 21	151.19991 +3.00	153.00	147.20	147.80	21,888
01 Sep 21	148.19991 +1.00	148.20	144.40	147.40	11,289
31 Aug 21	147.19991 +3.80	147.20	142.40	144.40	14,502
30 Aug 21	143.39990 +5.20	145.00	139.20	139.20	8,904
27 Aug 21	138.19991 -4.40	144.00	138.20	141.60	14,280
26 Aug 21	142.59990 +4.20	143.00	137.00	137.80	15,057
25 Aug 21	138.39990 +2.60	139.80	135.80	136.80	12,423
24 Aug 21	135.79990 -4.40	143.60	135.60	141.20	22,527
23 Aug 21	140.19991 +11.60	144.20	129.20	129.20	26,625
20 Aug 21	128.59990 +1.40	129.80	125.20	126.60	3,786
19 Aug 21	127.19990 -3.40	131.20	127.00	129.80	4,566
18 Aug 21	130.59990 +2.00	131.80	129.00	129.00	4,506
17 Aug 21	128.59990 +0.60	130.40	127.40	128.00	3,342
16 Aug 21	127.99990 -2.20	132.00	125.60	131.00	12,828
13 Aug 21	130.19991 -0.40	132.00	128.60	130.20	7,551
12 Aug 21	130.59990 +3.60	131.60	129.00	129.20	8,424
11 Aug 21	126.99990 +4.60	132.20	123.20	123.20	23,640
10 Aug 21	122.39990 +3.20	122.60	120.20	120.80	4,788
09 Aug 21	119.19990 +0.60	120.80	117.20	118.00	5,358
06 Aug 21	118.59990 -6.00	123.80	116.20	123.80	17,760
05 Aug 21	124.59990 +15.80	126.80	111.20	111.80	30,669
04 Aug 21	108.79990 -0.40	112.00	108.60	109.60	5,247
03 Aug 21	109.19990 -1.20	112.00	109.00	110.80	10,512
02 Aug 21	110.39990 +0.00	111.00	108.80	110.80	5,502
30 Jul 21	110.39990 +2.80	110.40	108.20	108.20	4,152
29 Jul 21	107.59990 +1.00	108.80	106.40	107.00	6,258
28 Jul 21	106.59990 +2.20	107.20	104.20	105.00	6,345
27 Jul 21	104.39990 -3.40	107.00	104.40	107.00	4,596
26 Jul 21	107.79990 +1.20	107.80	105.60	106.20	4,578
23 Jul 21	106.59990 -0.40	107.00	106.40	107.00	1,782
22 Jul 21	106.99990 +2.40	107.00	104.80	104.80	4,653
21 Jul 21	104.59990 -0.20	106.80	103.00	105.00	13,437
20 Jul 21	104.79990 +2.60	105.40	102.80	102.80	5,793
19 Jul 21	102.19990 -2.80	104.40	101.40	104.40	7,938
16 Jul 21	104.99990 +0.60	105.20	103.60	104.00	8,115
15 Jul 21	104.39990 -3.00	108.00	103.00	108.00	9,717
14 Jul 21	107.39990 -1.80	108.60	107.00	108.60	4,416
13 Jul 21	109.19990 +1.20	110.00	107.80	107.80	3,852
12 Jul 21	107.99990 +0.40	108.60	106.60	106.80	5,169
09 Jul 21	107.59990 +2.20	107.60	104.80	105.80	5,664
08 Jul 21	105.39990 -0.60	106.60	104.00	105.60	13,944
07 Jul 21	105.99990 -0.60	108.40	106.00	107.20	2,532
06 Jul 21	106.59990 -1.80	108.00	106.20	108.00	2,955
05 Jul 21	108.39990 -0.80	110.40	106.80	108.60	15,426
02 Jul 21	109.19990 +4.60	110.20	104.40	105.00	9,657
01 Jul 21	104.59990 +0.20	105.00	102.80	105.00	3,300
30 Jun 21	104.39990 -1.60	105.40	103.00	105.40	7,215
29 Jun 21	105.99990 +0.20	107.00	105.60	106.20	2,280
28 Jun 21	105.79990 -0.20	106.60	103.00	104.40	12,507
25 Jun 21	105.99990 -2.40	107.80	106.00	107.60	5,190
24 Jun 21	108.39990 +4.40	108.40	104.00	104.60	11,652
23 Jun 21	103.99990 -1.40	106.00	104.00	105.40	9,219
22 Jun 21	105.39990 +1.20	105.80	103.80	104.20	9,516
21 Jun 21	104.19990 +1.60	104.80	102.20	102.20	5,271
18 Jun 21	102.59990 +0.60	103.20	102.00	102.00	12,657
17 Jun 21	101.99990 -1.00	103.00	101.40	103.00	8,778
16 Jun 21	102.99990 -1.60	104.60	102.20	104.60	10,398
15 Jun 21	104.59990 +0.00	105.40	103.40	105.40	5,265
14 Jun 21	104.59990 +3.60	105.40	102.00	102.00	14,346
11 Jun 21	100.99990 +3.00	101.40	98.10	98.10	19,566
10 Jun 21	97.99990 -1.50	100.00	96.70	99.40	22,065
09 Jun 21	99.49990 -3.70	103.20	99.10	103.00	19,089
08 Jun 21	103.19990 +0.60	103.80	101.80	101.80	18,027
07 Jun 21	102.59990 -1.60	104.00	100.00	100.00	26,133
04 Jun 21	104.19990 -0.80	105.40	102.60	105.00	20,652
03 Jun 21	104.99990 -1.00	106.60	104.00	104.80	12,879
02 Jun 21	105.99990 -0.40	107.00	105.00	106.20	20,241
01 Jun 21	106.39990 -1.60	108.40	105.00	107.40	16,989
31 May 21	107.99990 -1.00	110.00	107.00	110.00	12,282
28 May 21	108.99990 +1.40	110.60	108.40	109.00	10,191
27 May 21	107.59990 -1.40	110.20	105.60	109.20	20,163
26 May 21	108.99990 -0.60	110.60	108.40	109.40	12,237
25 May 21	109.59990 -1.40	112.00	108.80	110.20	7,542
21 May 21	110.99990 +1.00	111.60	110.00	110.80	6,237
20 May 21	109.99990 -0.80	111.60	109.20	111.00	9,783
19 May 21	110.79990 -0.80	112.60	108.00	112.60	8,520
18 May 21	111.59990 +3.20	112.60	108.20	108.20	23,370
17 May 21	108.39990 -2.60	112.60	107.80	112.20	16,413
14 May 21	110.99990 +0.00	112.60	110.40	112.20	10,662
13 May 21	110.99990 +1.40	111.20	107.40	109.60	9,162
12 May 21	109.59990 -1.20	110.80	106.60	109.60	8,970
11 May 21	110.79990 -6.40	115.60	110.00	115.60	14,994
10 May 21	117.19990 -2.20	124.80	115.80	121.80	25,221
07 May 21	119.39990 +7.40	120.80	112.00	113.00	15,882
06 May 21	111.99990 +1.80	112.00	108.40	111.20	14,262
05 May 21	110.19990 +3.40	110.40	106.80	107.60	11,865
04 May 21	106.79990 +0.80	108.60	104.80	107.00	21,126
03 May 21	105.99990 -2.60	109.00	103.80	108.60	14,970
30 Apr 21	108.59990 -2.80	111.20	107.80	110.20	11,595
29 Apr 21	111.39990 +2.20	112.20	109.60	110.40	7,419
28 Apr 21	109.19990 -2.60	114.20	109.00	113.20	8,778
27 Apr 21	111.79990 -3.60	116.60	111.80	116.60	12,627
26 Apr 21	115.39990 +4.20	115.40	112.00	112.80	20,586
23 Apr 21	111.19990 +1.80	112.40	108.00	110.60	10,200
22 Apr 21	109.39990 +5.40	110.00	104.00	105.80	19,263
21 Apr 21	103.99990 -1.80	105.80	102.20	105.20	9,306
20 Apr 21	105.79990 +3.40	106.00	101.60	101.60	11,274
19 Apr 21	102.39990 -2.20	105.00	101.60	105.00	8,853
16 Apr 21	104.59990 +1.20	105.00	102.20	102.40	7,467
15 Apr 21	103.39990 +5.10	103.40	98.40	99.20	11,706
14 Apr 21	98.29990 -2.10	101.40	97.10	101.40	7,983
13 Apr 21	100.39990 +2.20	101.60	98.40	99.50	9,495
12 Apr 21	98.19990 -3.40	101.00	98.00	100.60	4,770
09 Apr 21	101.59990 +2.00	101.60	97.60	100.60	9,060
08 Apr 21	99.59990 -0.40	101.80	96.00	101.80	15,792
07 Apr 21	99.99990 -0.20	100.20	96.60	99.20	22,977
06 Apr 21	100.19990 -2.60	106.00	100.20	103.00	11,136
01 Apr 21	102.79990 +4.60	103.20	97.90	99.60	12,654
31 Mar 21	98.19990 +6.40	99.80	92.20	92.20	21,162
30 Mar 21	91.79990 -5.40	97.20	91.80	96.60	15,738
29 Mar 21	97.19990 +2.60	97.80	94.60	94.80	17,679
26 Mar 21	94.59990 +4.00	94.80	90.80	91.00	22,566
25 Mar 21	90.59990 +3.60	91.00	87.00	87.00	10,710
24 Mar 21	86.99990 -4.20	92.00	86.80	92.00	14,028
23 Mar 21	91.19990 +1.60	92.80	89.20	90.40	17,082
22 Mar 21	89.59990 +6.20	89.60	82.80	84.00	26,184
19 Mar 21	83.39990 -1.60	84.80	82.60	84.80	5,661
18 Mar 21	84.99990 -3.40	89.20	85.00	88.40	16,743
17 Mar 21	88.39990 +1.00	89.80	86.80	86.80	4,494
16 Mar 21	87.39990 +1.20	89.00	86.40	86.40	3,072
15 Mar 21	86.19990 +0.40	86.60	85.00	86.60	2,778
12 Mar 21	85.79990 +0.60	87.60	84.40	85.80	4,641
11 Mar 21	85.19990 -1.00	86.20	84.60	85.80	4,293
10 Mar 21	86.19990 +2.20	86.20	83.20	83.20	7,179
09 Mar 21	83.99990 +2.20	84.40	79.60	81.40	11,730
08 Mar 21	81.79990 -1.20	83.20	79.80	82.20	9,237
05 Mar 21	82.99990 -1.80	83.80	80.60	83.60	13,821
04 Mar 21	84.79990 +0.40	85.00	81.60	84.00	9,339
03 Mar 21	84.39990 -0.20	85.40	82.80	84.20	8,673
02 Mar 21	84.59990 -0.80	85.20	84.40	84.60	1,518
01 Mar 21	85.39990 -1.60	87.80	84.60	87.80	7,062
26 Feb 21	86.99990 +5.60	87.00	81.20	82.40	21,156
25 Feb 21	81.39990 -0.80	85.60	81.40	82.80	9,663
24 Feb 21	82.19990 +0.80	82.60	81.00	81.80	9,870
23 Feb 21	81.39990 -1.00	81.60	78.00	81.60	10,302
22 Feb 21	82.39990 -2.40	85.00	80.80	83.80	9,258
19 Feb 21	84.79990 +1.00	84.80	81.40	83.00	4,626
18 Feb 21	83.79990 +1.00	85.40	81.40	82.00	6,477
17 Feb 21	82.79990 -3.40	87.00	82.80	86.80	8,133
16 Feb 21	86.19990 +1.20	86.20	84.00	84.00	7,953
15 Feb 21	84.99990 -1.00	90.00	84.20	87.00	34,365
12 Feb 21	85.99990 +0.60	86.60	85.40	85.80	1,512
11 Feb 21	85.39990 +1.00	88.20	85.20	85.40	11,973
10 Feb 21	84.39990 -2.20	87.60	84.00	86.60	31,383
09 Feb 21	86.59990 +0.60	88.20	86.00	86.60	7,875
08 Feb 21	85.99990 -0.80	89.60	86.00	86.60	27,063
05 Feb 21	86.79990 +2.00	86.80	84.20	84.80	3,708
04 Feb 21	84.79990 +0.60	84.80	84.00	84.80	6,453
03 Feb 21	84.19990 -0.60	85.00	84.00	85.00	3,399
02 Feb 21	84.79990 +1.00	84.80	84.00	84.20	3,030
01 Feb 21	83.79990 -1.00	85.60	83.60	85.60	10,266
29 Jan 21	84.79990 +0.80	85.40	83.00	83.20	12,279
28 Jan 21	83.99990 +0.40	85.20	82.80	84.60	29,361
27 Jan 21	83.59990 -1.40	85.40	81.40	85.40	6,150
26 Jan 21	84.99990 -1.40	87.20	84.20	87.20	20,013
25 Jan 21	86.39990 -1.60	89.60	86.00	89.00	7,617
22 Jan 21	87.99990 -0.20	88.60	85.00	88.20	22,110
21 Jan 21	88.19990 +2.20	89.00	85.20	86.60	14,370
20 Jan 21	85.99990 +2.00	86.40	84.00	84.60	16,077
19 Jan 21	83.99990 +1.20	84.00	80.60	82.20	22,764
18 Jan 21	82.79990 +3.80	83.00	79.00	79.80	21,012
15 Jan 21	78.99990 -1.80	82.00	78.00	81.00	12,678
14 Jan 21	80.79990 +1.60	81.00	78.60	78.60	6,390
13 Jan 21	79.19990 +0.60	79.80	78.60	79.00	10,023
12 Jan 21	78.59990 +1.00	79.40	74.20	78.40	26,253
11 Jan 21	77.59990 -3.40	80.60	77.00	79.80	10,716
08 Jan 21	80.99990 +5.00	81.00	76.80	76.80	32,502
07 Jan 21	75.99990 +0.00	76.80	76.00	76.00	7,818
06 Jan 21	75.99990 +1.00	76.00	74.60	75.00	13,029
05 Jan 21	74.99990 +0.00	75.60	74.00	74.20	23,985
04 Jan 21	74.99990 +3.00	75.00	72.00	72.00	20,811
30 Dec 20	71.99990 +0.80	72.40	71.20	71.20	4,485
29 Dec 20	71.19990 -1.00	73.00	71.20	72.00	3,810
28 Dec 20	72.19990 +2.20	72.40	70.00	70.20	19,428
23 Dec 20	69.99990 +1.00	70.00	68.80	68.80	4,440
22 Dec 20	68.99990 -0.80	69.80	69.00	69.20	14,145
21 Dec 20	69.79990 +0.60	69.80	67.60	69.00	4,104
18 Dec 20	69.19990 -0.80	70.00	68.00	70.00	56,352
17 Dec 20	69.99990 +1.80	70.00	68.00	68.20	26,592
16 Dec 20	68.19990 +2.40	68.40	65.20	65.20	10,203
15 Dec 20	65.79990 +1.00	65.80	64.00	65.20	4,857
14 Dec 20	64.79990 +0.20	65.20	64.00	64.00	885
11 Dec 20	64.59990 +0.40	64.60	63.60	64.40	693
10 Dec 20	64.19990 -2.40	67.00	63.00	66.40	12,264
09 Dec 20	66.59990 -1.00	67.00	64.60	67.00	12,927
08 Dec 20	67.59990 +3.60	67.60	64.20	64.20	20,478
07 Dec 20	63.99990 +0.20	64.60	63.20	63.20	4,398
04 Dec 20	63.79990 +0.20	64.40	62.40	63.20	5,616
03 Dec 20	63.59990 -1.20	64.00	63.20	63.60	2,181
02 Dec 20	64.79990 -1.60	66.20	64.00	66.20	2,247
01 Dec 20	66.39990 +1.20	67.40	65.20	65.80	10,959
30 Nov 20	65.19990 +1.40	66.60	63.80	63.80	20,172
27 Nov 20	63.79990 -0.60	66.40	63.20	64.60	6,735
26 Nov 20	64.39990 -2.20	67.00	63.60	66.80	8,139
25 Nov 20	66.59990 -1.40	68.00	66.60	68.00	2,388
24 Nov 20	67.99990 +1.40	68.20	66.60	66.80	10,107
23 Nov 20	66.59990 -0.60	67.20	64.40	66.40	11,379
20 Nov 20	67.19990 +0.80	68.40	65.40	66.80	14,670
19 Nov 20	66.39990 +2.00	67.00	64.00	64.00	17,073
18 Nov 20	64.39990 +0.40	64.80	62.60	64.00	18,531
17 Nov 20	63.99990 +1.40	64.20	61.00	61.80	13,731
16 Nov 20	62.59990 +2.00	62.60	60.20	60.20	12,792
13 Nov 20	60.59990 +2.00	61.00	58.60	58.60	15,318
12 Nov 20	58.59990 +0.60	59.00	56.80	57.40	59,931
11 Nov 20	57.99990 +1.00	58.00	57.20	57.40	3,399
10 Nov 20	56.99990 -0.20	57.00	55.00	56.80	6,948
09 Nov 20	57.19990 +0.80	58.00	56.00	56.80	19,638
06 Nov 20	56.39990 -0.40	57.20	55.80	56.60	18,948
05 Nov 20	56.79990 +1.80	56.80	55.00	55.00	22,950
04 Nov 20	54.99990 +1.60	56.60	52.00	52.80	27,876
03 Nov 20	53.39990 +2.00	53.60	51.00	51.80	4,299
02 Nov 20	51.40000 +0.20	51.60	49.80	50.80	5,739
30 Oct 20	51.20000 +0.60	51.40	50.20	50.40	3,156
29 Oct 20	50.60000 +3.20	50.60	47.40	47.80	10,455
28 Oct 20	47.40000 -2.80	50.00	46.70	50.00	12,144
27 Oct 20	50.20000 -1.00	52.40	50.00	50.80	33,477
26 Oct 20	51.20000 -0.20	52.00	50.60	52.00	4,776
23 Oct 20	51.40000 -1.20	52.40	51.20	52.40	2,430
22 Oct 20	52.59990 -1.60	54.00	51.20	54.00	9,609
21 Oct 20	54.19990 +0.00	55.60	53.00	54.20	11,979
20 Oct 20	54.19990 +1.00	54.40	52.80	53.00	2,610
19 Oct 20	53.19990 -1.60	55.40	52.60	55.00	5,442
16 Oct 20	54.79990 +0.40	55.80	54.60	54.80	7,308
15 Oct 20	54.39990 -2.00	56.80	54.00	56.80	5,274
14 Oct 20	56.39990 +0.20	56.40	55.20	55.80	4,602
13 Oct 20	56.19990 -0.40	58.80	56.20	57.00	5,568
12 Oct 20	56.59990 +2.40	56.60	54.60	54.60	6,324
09 Oct 20	54.19990 +0.20	54.40	53.20	54.00	4,899
08 Oct 20	53.99990 +1.00	54.00	53.40	53.40	1,269
07 Oct 20	52.99990 -2.00	55.00	53.00	54.60	8,202
06 Oct 20	54.99990 -0.60	56.00	54.20	55.80	1,998
05 Oct 20	55.59990 +2.40	56.40	53.20	54.00	15,849
02 Oct 20	53.19990 -0.40	54.00	53.20	54.00	6,480
01 Oct 20	53.59990 +3.20	53.60	50.20	50.60	17,805
30 Sep 20	50.40000 -1.80	51.80	49.80	51.40	13,968
29 Sep 20	52.20000 +0.00	53.40	51.20	53.00	4,599
28 Sep 20	52.20000 -1.60	56.00	51.20	54.40	28,464
25 Sep 20	53.79990 +1.60	54.80	52.20	53.20	6,060
24 Sep 20	52.20000 +0.40	52.60	49.70	52.20	7,977
23 Sep 20	51.80000 +0.00	52.80	51.20	52.20	5,151
22 Sep 20	51.80000 +1.60	53.00	50.60	50.60	5,928
21 Sep 20	50.20000 -2.60	53.20	48.90	53.20	12,051
18 Sep 20	52.79990 -1.80	55.20	51.60	55.00	5,766
17 Sep 20	54.59990 +1.80	55.20	51.40	51.60	7,899
16 Sep 20	52.79990 -1.20	54.80	51.40	54.40	9,987
15 Sep 20	53.99990 -0.80	55.80	54.00	55.80	3,255
14 Sep 20	54.79990 -0.20	56.80	54.80	55.00	4,746
11 Sep 20	54.99990 -0.40	57.60	55.00	56.20	4,104
10 Sep 20	55.39990 -0.80	57.00	55.40	56.40	2,619
09 Sep 20	56.19990 -0.40	58.60	56.20	57.20	2,343
08 Sep 20	56.59990 +1.20	58.20	56.00	56.00	13,848
07 Sep 20	55.39990 -0.40	57.00	55.00	56.40	10,221
04 Sep 20	55.79990 -1.20	58.00	55.80	57.00	3,273
03 Sep 20	56.99990 -3.20	59.20	56.60	59.20	6,567
02 Sep 20	60.19990 -0.20	60.40	59.80	60.20	2,895
01 Sep 20	60.39990 +0.00	60.60	59.00	60.60	2,232
31 Aug 20	60.39990 +1.40	60.60	58.60	58.60	4,479
28 Aug 20	58.99990 -1.60	61.60	59.00	60.60	7,179
27 Aug 20	60.59990 +0.20	62.20	60.20	60.60	7,473
26 Aug 20	60.39990 +1.20	60.80	59.20	59.40	4,956
25 Aug 20	59.19990 +0.60	60.80	58.00	58.20	7,197
24 Aug 20	58.59990 -2.80	61.80	58.60	61.80	3,369
21 Aug 20	61.39990 +0.40	62.40	61.00	62.00	1,509
20 Aug 20	60.99990 -0.20	61.60	60.60	61.60	3,186
19 Aug 20	61.19990 +1.40	61.40	59.80	59.80	3,897
18 Aug 20	59.79990 -2.40	62.60	59.80	62.00	3,042
17 Aug 20	62.19990 +0.80	63.60	62.00	62.20	5,658
14 Aug 20	61.39990 -1.40	63.60	61.40	62.20	6,603
13 Aug 20	62.79990 +1.40	64.20	62.40	62.60	6,069
12 Aug 20	61.39990 +0.80	62.40	60.80	61.80	4,080
11 Aug 20	60.59990 -4.40	64.80	60.60	64.00	12,720
10 Aug 20	64.99990 -0.20	66.00	64.20	66.00	3,162
07 Aug 20	65.19990 +0.40	65.40	63.80	65.00	7,257
06 Aug 20	64.79990 -0.40	67.00	63.40	64.60	12,732
05 Aug 20	65.19990 +2.60	65.40	62.40	62.60	21,696
04 Aug 20	62.59990 +1.80	63.40	60.40	61.20	11,232
03 Aug 20	60.79990 +2.00	62.40	59.00	59.00	31,293
31 Jul 20	58.79990 +1.00	59.40	58.40	58.40	3,051
30 Jul 20	57.79990 +0.00	58.80	57.60	57.80	17,295
29 Jul 20	57.79990 -0.80	59.00	56.80	57.40	5,181
28 Jul 20	58.59990 +1.80	58.60	57.80	57.80	3,360
27 Jul 20	56.79990 -0.20	58.00	56.20	57.80	8,931
24 Jul 20	56.99990 -1.60	57.80	56.80	57.00	5,109
23 Jul 20	58.59990 +1.60	59.00	57.20	57.20	5,325
22 Jul 20	56.99990 -2.60	59.20	57.00	59.20	4,584
21 Jul 20	59.59990 +2.60	59.80	55.60	57.00	12,699
20 Jul 20	56.99990 -0.60	58.60	56.80	58.60	4,455
17 Jul 20	57.59990 -1.20	59.20	56.40	58.80	16,224
16 Jul 20	58.79990 +1.20	59.00	57.20	57.60	10,455
15 Jul 20	57.59990 +2.60	59.40	57.00	58.00	15,606
14 Jul 20	54.99990 -3.20	57.20	54.00	57.20	6,024
13 Jul 20	58.19990 +1.20	58.20	56.20	57.20	4,833
10 Jul 20	56.99990 +0.20	58.20	56.80	58.20	8,664
09 Jul 20	56.79990 +0.40	59.80	56.20	57.00	27,552
08 Jul 20	56.39990 -0.40	57.60	55.60	56.40	81,405
07 Jul 20	56.79990 -0.20	57.20	56.20	56.80	4,464
06 Jul 20	56.99990 -0.40	57.20	55.60	56.40	4,050
03 Jul 20	57.39990 +0.00	58.40	57.40	57.60	4,611
02 Jul 20	57.39990 -0.20	58.00	56.80	57.60	6,090
01 Jul 20	57.59990 -2.00	59.40	56.40	59.00	9,450
30 Jun 20	59.59990 +0.60	59.60	57.60	59.60	8,358
29 Jun 20	58.99990 +2.00	59.40	56.40	56.60	9,276
26 Jun 20	56.99990 +0.20	58.40	55.20	57.00	25,266
25 Jun 20	56.79990 +0.00	56.80	54.80	56.00	13,992
24 Jun 20	56.79990 +0.20	57.40	56.40	57.40	14,364
23 Jun 20	56.59990 +0.40	58.00	56.40	56.40	31,758
22 Jun 20	56.19990 -1.60	58.80	56.00	58.20	17,022
19 Jun 20	57.79990 -1.80	60.80	57.80	59.80	18,360
18 Jun 20	59.59990 +0.00	60.60	59.00	59.60	20,358
17 Jun 20	59.59990 +0.60	59.60	58.00	58.00	14,295
16 Jun 20	58.99990 +0.40	60.20	58.40	58.40	18,915
15 Jun 20	58.59990 +2.80	58.80	55.40	56.80	22,146
12 Jun 20	55.79990 +0.80	56.60	53.20	54.80	18,855
11 Jun 20	54.99990 -1.00	56.20	55.00	55.80	12,723
10 Jun 20	55.99990 +2.40	56.40	53.80	54.00	7,131
09 Jun 20	53.59990 +0.00	54.80	52.40	54.00	17,703
08 Jun 20	53.59990 -0.20	54.80	53.40	53.40	4,131
05 Jun 20	53.79990 +0.00	55.40	53.00	53.00	8,355
04 Jun 20	53.79990 +3.20	54.80	50.80	50.80	20,937
03 Jun 20	50.60000 +0.60	50.60	49.40	50.00	11,736
02 Jun 20	50.00000 -0.20	50.60	49.30	50.00	10,485
29 May 20	50.20000 +0.50	50.20	47.70	49.50	15,123
28 May 20	49.70000 -0.90	50.80	49.60	49.70	1,584
27 May 20	50.60000 +0.40	50.80	49.40	49.60	4,761
26 May 20	50.20000 +1.20	51.80	48.50	49.30	40,383
25 May 20	49.00000 -0.50	49.90	48.20	49.00	7,299
22 May 20	49.50000 +0.50	49.50	49.50	49.50	81
21 May 20	49.00000 -1.40	50.80	49.00	50.20	7,437
20 May 20	50.40000 +2.90	50.60	48.30	48.30	5,976
19 May 20	47.50000 -1.10	49.10	47.20	48.70	6,591
18 May 20	48.60000 -0.60	48.90	47.60	47.90	5,607
15 May 20	49.20000 -0.80	50.00	47.50	50.00	8,571
14 May 20	50.00000 +0.30	50.00	47.90	49.70	21,603
13 May 20	49.70000 -0.30	50.20	49.50	49.60	14,985
12 May 20	50.00000 +1.50	50.60	47.40	49.30	23,739
11 May 20	48.50000 -1.30	51.20	48.50	49.20	7,848
08 May 20	49.80000 +0.20	51.20	49.80	50.80	6,090
07 May 20	49.60000 +1.60	51.80	47.80	49.00	28,560
06 May 20	48.00000 +0.50	48.70	47.30	47.90	7,632
05 May 20	47.50000 +1.70	47.80	45.10	45.40	7,392
04 May 20	45.80000 -0.90	48.00	45.20	47.00	14,982
30 Apr 20	46.70000 +2.40	50.40	44.40	44.40	9,561
29 Apr 20	44.30000 +1.60	44.70	42.30	43.10	9,834
28 Apr 20	42.70000 -0.40	43.20	41.50	42.50	3,513
27 Apr 20	43.10000 +0.10	44.90	42.50	44.90	4,008
24 Apr 20	43.00000 +1.00	44.90	41.50	41.90	20,667
23 Apr 20	42.00000 +1.80	42.00	40.20	40.20	5,562
22 Apr 20	40.20000 +0.70	40.40	39.50	39.50	1,773
21 Apr 20	39.50000 +0.00	41.00	39.50	39.60	3,777
20 Apr 20	39.50000 +0.20	40.00	39.20	39.60	4,923
17 Apr 20	39.30000 -0.50	40.80	39.10	40.50	11,334
16 Apr 20	39.80000 -0.10	40.30	39.40	40.30	4,005
15 Apr 20	39.90000 -2.40	42.50	39.80	42.50	5,037
14 Apr 20	42.30000 +1.70	42.40	41.00	41.00	10,947
09 Apr 20	40.60000 +0.80	41.30	40.10	40.10	4,602
08 Apr 20	39.80000 +0.10	40.50	39.10	39.10	3,387
07 Apr 20	39.70000 +1.60	40.80	37.60	39.00	20,382
06 Apr 20	38.10000 +1.90	38.90	36.80	36.80	9,555
03 Apr 20	36.20000 -0.40	37.70	36.20	37.50	3,942
02 Apr 20	36.60000 +0.10	37.50	36.40	36.70	4,044
01 Apr 20	36.50000 -0.95	39.40	36.50	37.40	4,245
31 Mar 20	37.45000 +3.30	39.15	34.85	34.85	12,870
30 Mar 20	34.15000 -1.70	37.10	33.55	35.50	19,257
27 Mar 20	35.85000 -1.75	37.10	35.45	36.40	16,833
26 Mar 20	37.60000 -0.90	39.30	36.40	38.50	12,930
25 Mar 20	38.50000 +1.60	39.05	36.20	37.90	28,479
24 Mar 20	36.90000 +0.40	39.95	36.40	39.95	6,000
23 Mar 20	36.50000 -0.60	37.25	35.70	37.00	7,740
20 Mar 20	37.10000 +0.85	39.65	36.30	36.30	11,208
19 Mar 20	36.25000 -1.25	38.60	36.25	37.90	16,785
18 Mar 20	37.50000 -0.15	39.35	36.65	37.65	22,419
17 Mar 20	37.65000 +1.85	39.60	35.80	35.80	9,468
16 Mar 20	35.80000 -3.10	38.15	35.70	38.15	11,394
13 Mar 20	38.90000 +3.15	41.50	36.40	37.80	21,021
12 Mar 20	35.75000 -3.60	38.00	33.90	38.00	18,423
11 Mar 20	39.35000 -1.40	41.65	39.20	41.15	42,501
10 Mar 20	40.75000 +2.60	43.45	38.40	38.40	12,759
09 Mar 20	38.15000 -4.45	41.95	37.55	41.00	15,333
06 Mar 20	42.60000 -0.85	43.90	41.55	43.90	5,919
05 Mar 20	43.45000 +1.20	45.00	42.60	43.00	9,804
04 Mar 20	42.25000 -2.40	45.10	41.90	45.00	30,480
03 Mar 20	44.65000 +0.00	46.00	43.05	45.50	13,926
02 Mar 20	44.65000 -0.60	47.50	44.55	45.80	8,727
28 Feb 20	45.25000 -5.55	49.70	44.70	48.15	26,064
27 Feb 20	50.80000 -6.00	54.80	49.55	54.80	21,732
26 Feb 20	56.79990 +1.80	57.00	48.20	52.60	48,267
25 Feb 20	54.99990 -0.40	55.50	54.20	55.20	7,992
24 Feb 20	55.39990 -0.10	55.80	51.60	52.90	19,173
21 Feb 20	55.49990 -0.30	56.40	55.00	55.10	5,565
20 Feb 20	55.79990 +0.40	56.00	55.00	55.20	2,646
19 Feb 20	55.39990 +0.40	56.50	55.00	56.20	5,319
18 Feb 20	54.99990 -1.10	57.00	54.30	56.00	10,059
17 Feb 20	56.09990 +0.60	57.40	55.00	55.00	5,769
14 Feb 20	55.49990 +0.00	56.30	54.60	55.90	4,059
13 Feb 20	55.49990 -0.50	58.00	55.50	56.40	7,086
12 Feb 20	55.99990 +1.00	57.00	54.40	55.00	10,821
11 Feb 20	54.99990 -0.50	57.00	53.70	56.30	21,690
10 Feb 20	55.49990 -0.10	56.00	55.30	55.30	1,494
07 Feb 20	55.59990 +0.50	56.10	55.60	55.90	4,551
06 Feb 20	55.09990 -0.20	56.00	55.00	55.80	7,101
05 Feb 20	55.29990 +3.30	55.30	52.20	52.20	14,715
04 Feb 20	52.00000 +0.60	52.80	51.50	52.30	4,143
03 Feb 20	51.40000 -2.40	53.70	50.90	53.70	16,749
31 Jan 20	53.79990 +0.40	56.30	53.30	53.40	14,532
30 Jan 20	53.39990 -0.10	54.30	52.90	53.40	1,770
29 Jan 20	53.49990 -2.50	56.70	53.20	56.70	18,372
28 Jan 20	55.99990 +0.50	57.60	54.70	55.00	6,408
27 Jan 20	55.49990 -3.10	58.70	55.50	58.10	15,384
24 Jan 20	58.59990 +1.10	58.60	57.50	58.00	13,104
23 Jan 20	57.49990 +0.50	58.00	56.80	56.80	8,439
22 Jan 20	56.99990 +0.80	57.00	56.20	56.70	2,379
21 Jan 20	56.19990 -0.30	56.40	55.60	56.30	3,009
20 Jan 20	56.49990 -0.10	57.50	56.20	57.20	15,555
17 Jan 20	56.59990 +1.90	57.40	55.20	55.80	8,361
16 Jan 20	54.69990 +1.30	57.20	54.50	54.60	7,626
15 Jan 20	53.39990 -0.60	55.30	53.40	55.00	7,968
14 Jan 20	53.99990 +0.30	56.30	54.00	54.70	5,220
13 Jan 20	53.69990 -2.90	57.90	53.10	57.00	12,912
10 Jan 20	56.59990 +1.10	57.00	55.50	56.00	10,395
09 Jan 20	55.49990 +1.90	56.00	54.10	54.30	12,894
08 Jan 20	53.59990 -0.20	53.60	52.90	53.30	588
07 Jan 20	53.79990 +0.40	54.90	53.20	54.00	5,331
06 Jan 20	53.39990 -2.30	55.90	52.00	55.90	6,408
03 Jan 20	55.69990 -0.30	55.70	54.80	55.40	6,267
02 Jan 20	55.99990 +1.60	56.00	54.00	54.20	8,505
30 Dec 19	54.39990 +3.40	54.50	52.10	52.10	7,227
27 Dec 19	51.00000 -0.60	52.00	51.00	51.00	1,920
23 Dec 19	51.60000 +0.00	52.70	51.20	51.30	5,811
20 Dec 19	51.60000 -0.80	53.00	50.60	51.70	2,721
19 Dec 19	52.39990 -0.60	53.80	51.50	53.50	10,998
18 Dec 19	52.99990 +2.00	53.60	51.40	51.40	13,365
17 Dec 19	51.00000 +0.10	51.50	50.90	51.50	3,798
16 Dec 19	50.90000 +0.70	50.90	49.85	50.00	2,997
13 Dec 19	50.20000 -4.70	54.00	50.00	53.90	15,687
12 Dec 19	54.89990 +6.10	55.50	47.65	47.65	12,606
11 Dec 19	48.80000 +1.90	48.80	46.70	46.85	8,667
10 Dec 19	46.90000 -1.55	48.20	46.00	48.20	6,789
09 Dec 19	48.45000 -2.15	50.00	48.35	50.00	4,404
06 Dec 19	50.60000 -0.70	51.70	49.10	51.70	8,997
05 Dec 19	51.30000 +3.25	51.70	48.30	48.30	29,247
04 Dec 19	48.05000 +0.60	48.90	46.95	46.95	10,233
03 Dec 19	47.45000 +0.20	48.10	47.00	47.00	8,979
02 Dec 19	47.25000 -2.15	49.10	45.30	48.80	25,323
29 Nov 19	49.40000 -4.90	54.10	49.40	53.10	26,871
28 Nov 19	54.29990 -0.80	55.50	53.90	55.50	8,016
27 Nov 19	55.09990 -1.70	56.10	55.10	56.10	5,871
26 Nov 19	56.79990 +0.90	57.20	55.60	56.80	7,653
25 Nov 19	55.89990 -0.60	57.10	55.30	55.30	2,595
22 Nov 19	56.49990 +1.50	56.70	54.10	54.10	32,478
21 Nov 19	54.99990 -2.20	57.50	55.00	57.30	15,309
20 Nov 19	57.19990 +1.20	58.00	56.60	56.60	8,517
19 Nov 19	55.99990 +0.90	58.60	53.50	53.90	19,065
18 Nov 19	55.09990 +0.90	55.10	53.80	54.60	11,649
15 Nov 19	54.19990 +0.00	54.60	53.60	54.50	5,403
14 Nov 19	54.19990 +0.30	54.60	54.00	54.00	4,395
13 Nov 19	53.89990 +0.30	54.60	52.60	52.60	7,281
12 Nov 19	53.59990 -0.60	54.60	51.90	53.20	10,026
11 Nov 19	54.19990 +1.00	54.90	52.40	52.40	6,288
08 Nov 19	53.19990 +2.20	54.00	51.00	51.00	17,421
07 Nov 19	51.00000 +4.10	51.00	46.60	47.10	13,512
06 Nov 19	46.90000 -0.10	48.20	46.20	46.20	9,129
05 Nov 19	47.00000 +0.75	48.30	46.00	46.00	13,146
04 Nov 19	46.25000 -0.15	47.20	46.00	46.50	6,426
01 Nov 19	46.40000 +0.20	47.15	46.25	47.15	1,524
31 Oct 19	46.20000 -0.95	47.65	46.15	46.15	3,714
30 Oct 19	47.15000 +1.10	47.15	45.00	45.00	13,020
29 Oct 19	46.05000 +2.10	46.15	43.90	44.00	12,558
28 Oct 19	43.95000 +1.10	44.00	42.40	42.40	1,428
25 Oct 19	42.85000 +0.35	43.60	42.60	42.60	1,662
24 Oct 19	42.50000 -1.40	44.30	42.50	44.00	7,770
23 Oct 19	43.90000 +0.65	44.85	43.55	43.55	1,890
22 Oct 19	43.25000 -0.10	43.85	43.25	43.60	981
21 Oct 19	43.35000 -1.40	45.40	43.00	45.25	7,038
18 Oct 19	44.75000 -0.40	46.20	44.15	46.15	2,322
17 Oct 19	45.15000 +1.20	46.55	43.85	44.05	11,919
16 Oct 19	43.95000 +0.85	43.95	42.80	43.55	1,806
15 Oct 19	43.10000 -0.10	43.55	42.75	43.55	2,346
14 Oct 19	43.20000 +1.30	43.75	42.05	42.05	10,905
11 Oct 19	41.90000 +0.00	42.05	41.10	42.05	4,842
10 Oct 19	41.90000 -0.50	42.80	41.90	41.95	5,481
09 Oct 19	42.40000 +1.20	42.40	41.30	41.30	1,809
08 Oct 19	41.20000 -0.15	41.25	40.70	41.10	6,282
07 Oct 19	41.35000 -1.35	43.00	41.35	43.00	2,280
04 Oct 19	42.70000 +2.10	42.70	40.35	40.35	2,817
02 Oct 19	40.60000 -2.05	43.00	40.30	43.00	3,435
01 Oct 19	42.65000 +1.15	43.80	41.50	41.50	6,195
30 Sep 19	41.50000 -0.55	41.50	40.30	41.45	32,685
27 Sep 19	42.05000 -0.15	42.90	41.60	41.60	6,447
26 Sep 19	42.20000 +0.55	42.30	41.60	41.60	4,518
25 Sep 19	41.65000 +0.55	41.80	40.90	41.05	1,584
24 Sep 19	41.10000 +0.65	41.10	40.30	40.45	4,563
23 Sep 19	40.45000 -0.60	42.25	40.45	41.80	1,416
20 Sep 19	41.05000 -0.60	42.75	41.05	42.40	13,782
19 Sep 19	41.65000 -0.90	44.35	40.95	42.80	11,358
18 Sep 19	42.55000 +1.30	44.10	41.85	41.90	5,091
17 Sep 19	41.25000 +0.70	42.00	40.30	41.25	12,855
16 Sep 19	40.55000 +0.45	41.65	40.50	40.85	5,040
13 Sep 19	40.10000 +0.35	41.60	39.50	40.00	21,306
12 Sep 19	39.75000 +0.80	40.00	39.20	39.25	8,550
11 Sep 19	38.95000 -0.40	40.30	38.35	39.70	4,965
10 Sep 19	39.35000 -1.65	41.65	38.75	41.65	5,655
09 Sep 19	41.00000 +2.40	42.70	39.05	39.05	4,986
06 Sep 19	38.60000 -0.05	39.20	38.45	38.45	1,404
05 Sep 19	38.65000 -0.55	39.20	38.05	39.20	3,021
04 Sep 19	39.20000 +1.15	40.00	39.00	39.15	8,271
03 Sep 19	38.05000 +0.20	38.05	37.50	37.50	222
02 Sep 19	37.85000 -0.50	38.90	37.55	38.90	4,362
30 Aug 19	38.35000 +0.55	39.15	38.00	38.00	6,600
29 Aug 19	37.80000 +1.55	37.80	35.60	35.85	7,986
28 Aug 19	36.25000 +0.45	36.60	35.00	35.20	6,969
27 Aug 19	35.80000 +1.85	35.80	34.00	34.95	15,591
26 Aug 19	33.95000 -0.60	35.15	33.65	35.15	2,025
23 Aug 19	34.55000 -1.15	35.55	34.50	35.20	4,731
22 Aug 19	35.70000 +0.70	36.05	35.10	35.35	7,359
21 Aug 19	35.00000 +1.30	36.60	34.50	34.50	8,502
20 Aug 19	33.70000 -1.60	35.85	33.70	35.20	6,579
19 Aug 19	35.30000 -0.95	36.90	35.30	36.45	6,423
16 Aug 19	36.25000 +1.75	36.25	34.40	34.45	3,351
15 Aug 19	34.50000 -0.75	35.60	34.05	35.60	1,590
14 Aug 19	35.25000 -0.20	36.25	33.80	34.95	18,402
13 Aug 19	35.45000 +1.35	35.45	33.70	33.70	15,762
12 Aug 19	34.10000 -2.90	36.35	32.70	36.20	36,399
09 Aug 19	37.00000 -1.20	38.95	37.00	38.95	11,532
08 Aug 19	38.20000 +0.00	38.55	38.00	38.45	2,823
07 Aug 19	38.20000 -0.80	39.05	38.20	39.05	7,944
06 Aug 19	39.00000 +0.45	39.00	38.50	38.55	5,139
05 Aug 19	38.55000 -1.60	40.20	38.55	40.00	34,470
02 Aug 19	40.15000 +0.35	40.15	39.35	39.50	1,938
01 Aug 19	39.80000 +0.35	39.90	39.00	39.05	10,758
31 Jul 19	39.45000 -0.70	39.75	38.30	39.15	16,902
30 Jul 19	40.15000 -0.30	40.20	38.90	40.15	14,037
29 Jul 19	40.45000 -0.55	40.75	40.05	40.20	11,067
26 Jul 19	41.00000 -0.70	41.25	40.30	40.35	4,296
25 Jul 19	41.70000 +0.60	41.70	40.25	40.95	16,824
24 Jul 19	41.10000 +0.70	41.25	40.00	40.00	14,496
23 Jul 19	40.40000 +0.40	40.60	39.80	40.30	12,681
22 Jul 19	40.00000 -0.20	40.20	38.90	40.00	23,121
19 Jul 19	40.20000 +0.55	40.25	39.15	39.30	13,116
18 Jul 19	39.65000 -1.30	40.50	38.50	40.45	20,289
17 Jul 19	40.95000 -2.25	43.65	40.65	42.60	18,159
16 Jul 19	43.20000 +1.05	43.65	42.00	42.00	1,584
15 Jul 19	42.15000 -3.05	45.20	42.10	45.15	26,979
12 Jul 19	45.20000 +1.00	47.00	45.00	45.05	5,946
11 Jul 19	44.20000 +0.95	45.85	42.80	44.00	18,582
10 Jul 19	43.25000 +0.60	44.00	42.05	42.05	8,937
09 Jul 19	42.65000 +0.50	43.35	42.00	42.05	8,196
08 Jul 19	42.15000 -3.85	46.85	41.10	46.60	45,102
05 Jul 19	46.00000 +1.50	46.55	44.85	45.25	12,888
04 Jul 19	44.50000 -0.75	46.35	44.05	46.35	8,925
03 Jul 19	45.25000 -0.45	46.85	44.90	44.90	12,009
02 Jul 19	45.70000 -3.25	49.85	45.50	48.50	23,412
01 Jul 19	48.95000 -1.05	50.00	48.05	49.05	21,189
28 Jun 19	50.00000 -0.80	50.90	49.65	50.10	7,791
27 Jun 19	50.80000 -0.60	53.20	50.60	51.00	15,978
26 Jun 19	51.40000 +0.80	51.90	50.00	50.00	6,411
25 Jun 19	50.60000 -104.40	52.80	50.00	52.30	4,734
24 Jun 19	154.99980 +2.40	156.20	148.00	149.40	15,489
21 Jun 19	152.59979 -1.20	152.60	148.60	152.00	10,854
20 Jun 19	153.79980 +0.00	155.80	152.00	155.80	2,007
19 Jun 19	153.79980 -0.20	154.80	152.00	152.00	2,493
18 Jun 19	153.99960 +1.60	157.20	150.00	150.00	9,675
17 Jun 19	152.39970 +1.20	152.60	150.00	151.00	4,563
14 Jun 19	151.19971 -0.80	153.60	150.20	150.20	2,781
13 Jun 19	151.99980 -3.00	153.00	150.00	153.00	9,261
12 Jun 19	154.99980 -1.20	160.40	152.20	154.00	15,723
11 Jun 19	156.19980 +3.60	156.20	151.20	152.00	7,848
07 Jun 19	152.59979 +1.60	155.40	151.80	152.00	8,631
06 Jun 19	150.99960 -0.80	153.20	151.00	153.20	2,754
05 Jun 19	151.79970 -2.80	154.00	149.60	154.00	5,850
04 Jun 19	154.59959 +3.80	155.80	148.60	153.00	1,845
03 Jun 19	150.79980 +3.20	154.00	147.20	147.20	18,432
31 May 19	147.59970 -0.80	149.60	146.20	149.60	4,545
30 May 19	148.39980 +2.20	149.40	147.20	149.40	1,665
29 May 19	146.19960 -1.00	149.40	146.00	148.00	5,013
28 May 19	147.19980 -1.40	149.80	146.00	149.00	4,203
27 May 19	148.59959 -0.40	149.80	148.60	149.80	243
24 May 19	148.99980 +1.20	149.20	146.00	146.00	9,162
23 May 19	147.79980 +2.80	150.40	145.20	146.00	15,120
22 May 19	144.99960 -3.20	149.20	145.00	148.40	4,203
21 May 19	148.19971 -1.80	149.60	147.20	149.00	9,477
20 May 19	149.99969 -0.20	151.40	148.00	148.00	14,049
17 May 19	150.19980 -1.60	151.40	149.80	150.00	10,017
16 May 19	151.79970 -0.20	153.00	151.40	152.00	4,662
15 May 19	151.99980 -1.00	152.40	150.00	152.40	15,048
14 May 19	152.99969 +1.00	156.00	150.20	150.20	2,736
13 May 19	151.99980 +1.00	152.40	149.00	152.00	12,438
10 May 19	150.99960 -1.20	151.80	148.80	150.20	5,292
09 May 19	152.19960 -1.00	153.80	150.80	151.00	4,662
08 May 19	153.19980 +1.20	154.00	150.00	151.80	5,301
07 May 19	151.99980 -0.80	153.20	150.20	150.20	7,587
06 May 19	152.79961 -1.60	155.00	151.60	151.80	8,235
03 May 19	154.39980 -1.80	154.80	152.80	154.00	1,188
02 May 19	156.19980 -4.80	160.80	156.00	159.80	3,105
30 Apr 19	160.99980 -0.20	162.00	159.20	161.60	18,207
29 Apr 19	161.19960 -0.80	162.00	160.00	161.40	15,606
26 Apr 19	161.99969 -2.20	164.20	161.00	164.20	12,258
25 Apr 19	164.19960 +5.20	166.20	159.20	159.80	6,876
24 Apr 19	158.99969 +3.20	159.00	155.40	155.80	4,626
23 Apr 19	155.79961 +2.80	156.00	152.80	154.80	4,203
18 Apr 19	152.99969 +0.20	153.80	151.40	152.80	9,216
17 Apr 19	152.79961 +0.80	154.00	150.80	153.60	19,080
16 Apr 19	151.99980 -1.80	152.60	151.80	152.60	3,312
15 Apr 19	153.79980 +1.80	154.20	151.20	152.60	9,108
12 Apr 19	151.99980 -1.00	153.60	151.00	151.00	2,799
11 Apr 19	152.99969 -1.00	154.60	152.00	153.80	4,527
10 Apr 19	153.99960 -0.60	155.80	153.40	153.60	12,474
09 Apr 19	154.59959 +2.60	156.00	151.00	151.00	31,050
08 Apr 19	151.99980 +0.00	154.80	150.20	151.80	19,062
05 Apr 19	151.99980 +1.00	152.80	150.00	150.00	4,005
04 Apr 19	150.99960 -1.00	152.80	150.00	152.80	10,908
03 Apr 19	151.99980 -3.60	155.00	150.20	155.00	14,967
02 Apr 19	155.59979 +4.60	155.60	148.20	151.80	23,364
01 Apr 19	150.99960 +1.00	154.40	149.20	151.40	21,726
29 Mar 19	149.99969 +6.00	152.00	140.00	144.00	44,280
28 Mar 19	143.99969 +0.80	145.00	143.20	144.80	25,164
27 Mar 19	143.19960 +1.20	143.40	140.00	141.20	16,002
26 Mar 19	141.99960 +6.80	142.80	136.80	136.80	18,342
25 Mar 19	135.19980 +1.20	136.80	132.40	132.60	18,711
22 Mar 19	133.99980 +1.80	138.20	131.60	135.00	63,054
21 Mar 19	132.19980 -17.80	138.00	129.20	134.00	73,215
20 Mar 19	149.99969 -4.00	153.00	150.00	153.00	3,555
19 Mar 19	153.99960 -0.20	156.00	154.00	155.20	7,092
18 Mar 19	154.19971 +0.20	157.00	154.00	156.00	8,136
15 Mar 19	153.99960 +2.60	154.00	146.20	149.80	8,703
14 Mar 19	151.39980 -5.00	157.80	151.40	157.80	8,712
13 Mar 19	156.39960 -2.40	158.40	155.20	157.00	7,398
12 Mar 19	158.79961 -2.80	162.60	157.60	162.20	3,456
11 Mar 19	161.59979 +5.00	161.60	155.40	155.80	19,260
08 Mar 19	156.59970 -4.00	159.80	156.60	159.20	2,439
07 Mar 19	160.59959 -0.40	163.60	159.40	160.40	4,698
06 Mar 19	160.99980 -1.80	163.00	159.20	162.20	6,111
05 Mar 19	162.79980 +0.80	162.80	160.00	161.80	1,665
04 Mar 19	161.99969 +3.20	163.40	160.20	160.20	3,555
01 Mar 19	158.79961 -0.60	162.80	158.20	159.20	6,840
28 Feb 19	159.39960 -2.00	161.20	158.20	160.20	12,456
27 Feb 19	161.39970 -0.60	161.60	160.20	161.60	1,764
26 Feb 19	161.99969 +0.20	163.20	154.80	161.80	30,141
25 Feb 19	161.79961 +6.00	163.00	156.00	156.00	12,690
22 Feb 19	155.79961 -0.60	159.80	154.40	158.20	8,316
21 Feb 19	156.39960 +0.80	161.40	156.00	157.00	45,999
20 Feb 19	155.59979 +7.40	163.00	148.80	150.80	35,100
19 Feb 19	148.19971 +1.80	150.80	146.80	146.80	2,655
18 Feb 19	146.39970 -0.20	147.60	145.00	147.20	3,474
15 Feb 19	146.59979 -0.40	150.20	146.20	148.60	11,655
14 Feb 19	146.99969 +6.00	150.60	145.00	146.20	18,252
13 Feb 19	140.99969 +4.00	143.80	137.40	137.40	8,325
12 Feb 19	136.99980 +5.60	138.40	131.20	131.20	12,114
11 Feb 19	131.39970 +1.60	133.60	127.40	127.60	6,750
08 Feb 19	129.79980 -2.60	135.00	129.80	131.80	9,594
07 Feb 19	132.39960 -13.60	147.20	132.20	146.00	16,911
06 Feb 19	145.99980 -1.20	147.60	146.00	146.80	21,861
05 Feb 19	147.19980 -1.40	148.60	146.20	147.20	21,582
04 Feb 19	148.59959 +1.40	148.60	145.80	147.20	5,949
01 Feb 19	147.19980 -1.80	156.60	147.20	150.60	11,061
31 Jan 19	148.99980 +3.00	149.00	146.00	146.20	21,852
30 Jan 19	145.99980 -0.80	146.40	146.00	146.00	7,200
29 Jan 19	146.79961 +1.80	148.00	143.60	143.60	4,617
28 Jan 19	144.99960 -1.40	147.20	140.60	146.00	12,717
25 Jan 19	146.39970 -2.00	148.00	144.80	148.00	8,658
24 Jan 19	148.39980 +1.40	148.40	145.20	147.60	9,081
23 Jan 19	146.99969 +3.60	148.00	144.40	145.00	13,977
22 Jan 19	143.39970 -1.40	145.00	143.20	145.00	6,786
21 Jan 19	144.79980 +5.40	146.00	142.00	142.80	17,784
18 Jan 19	139.39980 +7.00	142.40	132.40	133.80	22,626
17 Jan 19	132.39960 +1.40	134.20	130.20	130.20	8,001
16 Jan 19	130.99980 +0.80	131.00	127.20	127.20	2,493
15 Jan 19	130.19971 +1.60	130.80	126.40	126.40	4,545
14 Jan 19	128.59979 -2.00	129.00	126.60	127.60	3,501
11 Jan 19	130.59959 -0.20	130.60	128.60	129.40	5,310
10 Jan 19	130.79970 +0.40	131.00	127.80	130.40	6,768
09 Jan 19	130.39980 -2.60	134.60	129.00	133.20	17,838
08 Jan 19	132.99960 +0.00	134.60	133.00	134.20	7,092
07 Jan 19	132.99960 +1.80	135.40	131.40	135.40	8,334
04 Jan 19	131.19960 +2.20	133.60	127.40	129.80	15,156
03 Jan 19	128.99969 -1.00	130.00	126.20	129.80	9,297
02 Jan 19	129.99960 +6.00	131.80	125.60	125.60	12,033
28 Dec 18	123.99990 +3.60	124.00	121.00	121.00	10,323
27 Dec 18	120.39990 -3.60	125.20	120.40	125.00	10,494
21 Dec 18	123.99990 -2.20	127.00	124.00	126.00	8,541
20 Dec 18	126.19980 +0.20	129.00	125.00	125.00	19,872
19 Dec 18	125.99970 -5.40	131.60	118.40	129.00	50,553
18 Dec 18	131.39970 +0.00	133.80	130.40	131.80	20,880
17 Dec 18	131.39970 -6.60	140.40	131.00	140.40	20,880
14 Dec 18	137.99969 -3.00	138.80	136.60	138.80	4,176
13 Dec 18	140.99969 +3.20	142.20	138.00	138.60	9,792
12 Dec 18	137.79961 -0.20	138.60	136.00	137.00	13,302
11 Dec 18	137.99969 -3.00	140.20	137.00	140.00	5,517
10 Dec 18	140.99969 -5.00	145.00	140.00	145.00	8,856
07 Dec 18	145.99980 -1.00	147.20	146.00	146.80	8,793
06 Dec 18	146.99969 -2.00	149.20	145.00	149.00	16,092
05 Dec 18	148.99980 +2.40	150.00	145.00	146.00	3,861
04 Dec 18	146.59979 +0.40	148.60	145.20	145.60	5,418
03 Dec 18	146.19960 +6.60	148.00	140.00	140.00	13,140
30 Nov 18	139.59959 -1.20	141.80	139.60	141.80	6,246
29 Nov 18	140.79961 +0.20	141.60	140.00	141.00	2,043
28 Nov 18	140.59979 -4.00	144.00	140.60	141.60	9,828
27 Nov 18	144.59970 +5.40	145.20	140.20	140.60	10,089
26 Nov 18	139.19971 -0.80	140.80	137.60	138.40	5,508
23 Nov 18	139.99980 +0.00	141.40	137.40	140.00	9,396
22 Nov 18	139.99980 +0.00	141.40	137.80	140.00	8,280
21 Nov 18	139.99980 +3.80	140.00	130.60	138.80	13,743
20 Nov 18	136.19971 -1.20	139.60	134.00	139.60	26,064
19 Nov 18	137.39970 -2.20	141.40	137.00	141.00	9,414
16 Nov 18	139.59959 -4.80	143.40	138.00	142.80	11,988
15 Nov 18	144.39960 -5.00	148.80	143.40	147.00	12,006
14 Nov 18	149.39970 +0.20	150.00	145.40	147.80	6,858
13 Nov 18	149.19960 -1.80	150.40	148.60	150.20	5,418
12 Nov 18	150.99960 +1.20	151.60	146.40	147.20	13,626
09 Nov 18	149.79961 +3.40	157.80	143.60	144.40	15,354
08 Nov 18	146.39970 -3.80	151.40	145.00	150.00	22,995
07 Nov 18	150.19980 -1.00	151.40	150.00	151.40	4,167
06 Nov 18	151.19971 -6.00	158.00	150.40	155.00	17,361
05 Nov 18	157.19971 -4.60	162.00	155.00	161.20	17,325
02 Nov 18	161.79961 +5.40	161.80	157.20	157.20	17,946
01 Nov 18	156.39960 +0.00	159.40	155.20	155.20	8,847
31 Oct 18	156.39960 +4.20	162.40	153.00	153.00	11,358
30 Oct 18	152.19960 -4.40	160.80	152.20	156.80	16,713
29 Oct 18	156.59970 +4.00	159.80	152.80	152.80	14,985
26 Oct 18	152.59979 -3.60	157.00	151.60	157.00	22,590
25 Oct 18	156.19980 -0.40	164.00	154.00	158.80	21,969
24 Oct 18	156.59970 +4.60	156.60	152.00	155.00	15,858
23 Oct 18	151.99980 -3.60	155.60	147.80	155.20	29,484
22 Oct 18	155.59979 -3.60	159.20	155.60	159.20	10,818
19 Oct 18	159.19980 +2.80	159.60	155.60	158.00	23,220
18 Oct 18	156.39960 -2.60	159.80	155.20	159.80	16,569
17 Oct 18	158.99969 +4.80	159.40	154.20	154.20	29,115
16 Oct 18	154.19971 +7.60	155.00	147.40	147.40	14,049
15 Oct 18	146.59979 +2.60	149.40	142.80	147.20	24,282
12 Oct 18	143.99969 +11.80	145.80	132.40	132.40	47,727
11 Oct 18	132.19980 -9.40	139.00	128.60	138.00	63,243
10 Oct 18	141.59970 -15.60	159.60	141.60	157.40	34,128
09 Oct 18	157.19971 -2.40	163.80	157.20	163.60	18,891
08 Oct 18	159.59970 -5.40	165.60	159.00	165.60	34,290
05 Oct 18	164.99969 -2.00	167.20	165.00	166.80	25,272
04 Oct 18	166.99980 -0.60	168.00	166.20	168.00	6,525
02 Oct 18	167.59979 +4.20	169.00	163.60	165.40	14,130
01 Oct 18	163.39980 -0.60	166.20	162.60	164.00	26,514
28 Sep 18	163.99980 +1.60	164.00	160.00	161.20	31,230
27 Sep 18	162.39960 +0.00	163.00	161.00	162.00	16,884
26 Sep 18	162.39960 -0.40	162.80	161.80	162.20	16,668
25 Sep 18	162.79980 +6.40	162.80	157.60	157.60	14,022
24 Sep 18	156.39960 +0.40	162.60	156.20	156.20	18,459
21 Sep 18	155.99969 -11.00	170.00	151.00	169.00	224,163
20 Sep 18	166.99980 +0.60	168.80	166.60	166.80	9,900
19 Sep 18	166.39980 +3.80	171.80	162.80	162.80	35,136
18 Sep 18	162.59970 -4.60	166.40	160.40	165.40	29,043
17 Sep 18	167.19960 +7.00	169.00	160.20	161.00	47,286
14 Sep 18	160.19971 -2.60	166.60	160.20	164.40	29,304
13 Sep 18	162.79980 -7.20	170.60	162.80	170.00	29,736
12 Sep 18	169.99980 +0.60	175.60	169.40	171.00	11,511
11 Sep 18	169.39980 -2.80	174.00	169.40	172.00	6,435
10 Sep 18	172.19971 +2.00	176.40	170.40	170.60	8,712
07 Sep 18	170.19960 -6.60	178.80	168.40	178.80	14,184
06 Sep 18	176.79961 -3.40	180.60	176.80	180.60	6,390
05 Sep 18	180.19949 -4.00	186.20	180.00	184.60	9,684
04 Sep 18	184.19971 -1.80	186.80	183.40	186.80	5,148
03 Sep 18	185.99969 +1.00	187.80	185.00	186.00	2,664
31 Aug 18	184.99950 -2.40	186.80	182.40	184.20	12,213
30 Aug 18	187.39951 +1.20	188.60	182.80	184.20	10,071
29 Aug 18	186.19949 +4.80	186.20	179.40	179.40	5,778
28 Aug 18	181.39951 -3.20	186.00	179.80	183.00	11,844
27 Aug 18	184.59959 +1.40	185.40	180.00	180.00	6,192
24 Aug 18	183.19949 +0.40	188.20	179.00	179.00	11,349
23 Aug 18	182.79961 +0.60	190.00	179.80	179.80	19,215
22 Aug 18	182.19960 +1.20	183.80	180.80	183.00	8,307
21 Aug 18	180.99960 +1.00	184.00	177.20	178.60	15,516
20 Aug 18	179.99969 -0.80	183.60	178.20	179.60	8,964
17 Aug 18	180.79950 -6.80	189.40	180.40	189.40	13,698
16 Aug 18	187.59959 +3.80	191.20	183.80	183.80	14,229
15 Aug 18	183.79950 -3.20	187.00	182.60	186.80	9,972
14 Aug 18	186.99960 +4.00	187.00	181.20	181.20	19,152
13 Aug 18	182.99969 +5.60	185.80	175.40	175.40	34,740
10 Aug 18	177.39960 -6.40	183.80	177.20	183.80	11,484
09 Aug 18	183.79950 +6.20	187.80	177.60	177.60	20,700
08 Aug 18	177.59970 -6.20	185.00	177.20	184.40	29,277
07 Aug 18	183.79950 +1.20	190.80	178.60	182.60	13,689
06 Aug 18	182.59950 -5.40	193.00	182.40	190.40	27,720
03 Aug 18	187.99950 -1.20	193.00	186.80	192.60	6,489
02 Aug 18	189.19949 -3.00	193.40	184.40	190.00	17,397
01 Aug 18	192.19949 +2.20	199.00	189.00	189.00	42,849
31 Jul 18	189.99960 +1.20	192.60	188.00	188.00	24,615
30 Jul 18	188.79961 +2.80	191.20	183.40	184.20	26,937
27 Jul 18	185.99969 +4.20	188.80	180.20	180.40	28,017
26 Jul 18	181.79970 +5.20	181.80	178.00	178.00	13,518
25 Jul 18	176.59950 +2.40	177.80	173.40	173.40	11,196
24 Jul 18	174.19980 -1.20	178.40	173.80	178.00	6,111
23 Jul 18	175.39951 -2.40	180.20	175.40	180.20	3,195
20 Jul 18	177.79950 +1.00	181.80	176.20	177.40	12,609
19 Jul 18	176.79961 +3.20	177.40	169.20	173.60	33,678
18 Jul 18	173.59979 +2.40	173.60	172.00	172.00	8,271
17 Jul 18	171.19980 +6.40	172.60	165.80	165.80	12,600
16 Jul 18	164.79961 -0.80	165.60	164.00	164.80	7,236
13 Jul 18	165.59970 -0.60	168.40	164.80	168.40	1,458
12 Jul 18	166.19971 +1.20	169.00	163.20	167.00	5,904
11 Jul 18	164.99969 -8.40	172.80	165.00	172.80	9,054
10 Jul 18	173.39970 +11.00	174.80	169.00	169.80	25,335
09 Jul 18	162.39960 -1.20	167.00	160.00	161.80	17,649
06 Jul 18	163.59959 +2.60	163.60	159.80	161.00	8,793
05 Jul 18	160.99980 +0.80	162.00	156.80	160.00	23,562
04 Jul 18	160.19971 -2.40	162.40	157.40	160.80	18,657
03 Jul 18	162.59970 +2.20	167.20	159.80	160.00	48,006
02 Jul 18	160.39980 -5.20	164.60	160.00	161.80	12,159
29 Jun 18	165.59970 +4.20	169.80	159.60	165.40	38,952
28 Jun 18	161.39970 -7.00	170.80	159.20	170.80	20,556
27 Jun 18	168.39960 -6.20	175.00	168.20	175.00	8,874
26 Jun 18	174.59970 +4.60	177.00	170.20	170.20	11,943
25 Jun 18	169.99980 -8.20	177.20	169.40	177.20	35,838
22 Jun 18	178.19971 -3.20	183.00	177.20	181.00	23,148
21 Jun 18	181.39951 +0.40	182.80	178.00	180.00	16,749
20 Jun 18	180.99960 +3.00	185.20	178.00	178.00	13,815
19 Jun 18	177.99960 -1.40	178.80	175.00	178.40	36,009
18 Jun 18	179.39970 +0.60	182.00	175.80	177.80	21,213
15 Jun 18	178.79970 -10.60	189.20	178.80	188.00	46,665
14 Jun 18	189.39960 -2.60	191.80	188.20	191.20	13,590
13 Jun 18	191.99969 +1.00	192.40	190.00	190.20	11,034
12 Jun 18	190.99950 -1.20	192.60	190.00	192.40	13,572
11 Jun 18	192.19949 +4.60	192.80	189.60	189.60	12,267
08 Jun 18	187.59959 -5.80	193.60	186.00	191.40	20,241
07 Jun 18	193.39951 +5.60	193.40	184.80	189.80	32,301
06 Jun 18	187.79970 -4.80	194.60	186.60	192.80	13,644
05 Jun 18	192.59970 +0.80	195.20	190.40	191.60	17,028
04 Jun 18	191.79961 +7.80	191.80	183.40	184.80	40,338
01 Jun 18	183.99960 +2.20	186.40	178.80	179.80	14,265
31 May 18	181.79970 +1.60	188.00	175.00	179.40	28,413
30 May 18	180.19949 +1.20	183.00	175.00	181.00	22,167
29 May 18	178.99950 +2.40	179.00	175.80	176.00	8,775
28 May 18	176.59950 -1.20	178.20	175.40	176.40	8,784
25 May 18	177.79950 +1.80	177.80	175.00	177.00	12,699
24 May 18	175.99950 +1.40	176.60	174.80	175.20	27,090
23 May 18	174.59970 -1.00	177.40	172.80	175.60	20,007
22 May 18	175.59959 +3.60	178.40	171.60	171.60	21,348
18 May 18	171.99960 -4.60	177.00	170.20	175.20	28,620
17 May 18	176.59950 +3.40	177.20	171.20	172.60	24,642
16 May 18	173.19960 -7.40	181.80	173.20	181.40	26,019
15 May 18	180.59970 -4.00	184.80	179.40	183.20	29,070
14 May 18	184.59959 -1.40	190.20	182.00	187.40	28,089
11 May 18	185.99969 -9.00	194.60	185.40	194.60	12,564
10 May 18	194.99969 +1.00	197.40	191.20	193.80	19,350
09 May 18	193.99950 +3.00	195.00	189.00	189.60	24,039
08 May 18	190.99950 -3.80	193.00	190.40	190.60	23,193
07 May 18	194.79961 +12.80	195.00	182.80	183.60	70,164
04 May 18	181.99950 +1.60	183.60	179.60	179.60	22,122
03 May 18	180.39960 +1.60	184.60	178.80	179.40	22,779
02 May 18	178.79970 +8.40	185.00	171.00	171.80	56,178
30 Apr 18	170.39970 +4.20	170.40	166.20	167.00	20,430
27 Apr 18	166.19971 -0.80	172.20	165.00	165.40	18,234
26 Apr 18	166.99980 +1.00	169.20	163.20	166.00	23,031
25 Apr 18	165.99960 -7.20	171.20	163.60	170.60	46,134
24 Apr 18	173.19960 -0.80	177.00	170.80	173.80	19,377
23 Apr 18	173.99969 +0.80	175.60	170.00	175.60	22,347
20 Apr 18	173.19960 -3.20	179.40	171.20	176.00	27,405
19 Apr 18	176.39970 -8.60	183.80	175.00	183.80	26,073
18 Apr 18	184.99950 +10.80	185.00	176.60	177.00	37,125
17 Apr 18	174.19980 +4.20	175.80	170.40	171.20	21,645
16 Apr 18	169.99980 +1.40	172.40	167.60	167.60	40,518
13 Apr 18	168.59970 +5.20	168.80	163.80	164.60	14,643
12 Apr 18	163.39980 +1.00	165.40	160.00	161.00	28,539
11 Apr 18	162.39960 -4.40	166.80	161.00	166.40	28,458
10 Apr 18	166.79970 -6.40	177.20	165.80	173.60	39,222
09 Apr 18	173.19960 +4.20	173.20	166.40	167.20	48,411
06 Apr 18	168.99960 +4.00	175.80	166.40	167.80	68,904
05 Apr 18	164.99969 -0.60	168.80	163.00	167.20	65,205
04 Apr 18	165.59970 -6.80	174.00	165.40	174.00	42,939
03 Apr 18	172.39980 -0.60	174.80	170.60	174.80	74,169
29 Mar 18	172.99980 -1.00	177.60	171.00	173.20	21,141
28 Mar 18	173.99969 -0.20	177.80	170.80	174.80	29,079
27 Mar 18	174.19980 +8.60	180.40	169.00	169.00	47,691
26 Mar 18	165.59970 -4.40	170.20	162.40	168.80	49,545
23 Mar 18	169.99980 -4.00	171.40	165.40	167.20	37,224
22 Mar 18	173.99969 -5.40	178.00	168.20	178.00	57,987
21 Mar 18	179.39970 -3.60	182.60	174.60	182.40	36,108
20 Mar 18	182.99969 +7.60	186.00	172.40	173.40	65,664
19 Mar 18	175.39951 -18.60	194.60	175.20	194.60	123,606
16 Mar 18	193.99950 +8.20	194.00	184.20	184.40	89,856
15 Mar 18	185.79961 +3.20	187.20	179.20	181.40	41,751
14 Mar 18	182.59950 -4.60	187.00	178.60	187.00	59,553
13 Mar 18	187.19971 +4.00	188.00	182.60	185.00	33,183
12 Mar 18	183.19949 -4.20	189.80	183.20	187.80	38,799
09 Mar 18	187.39951 +3.80	188.40	181.80	182.20	53,280
08 Mar 18	183.59970 -2.80	185.60	179.20	184.20	32,265
07 Mar 18	186.39960 +4.20	186.80	179.20	183.20	32,805
06 Mar 18	182.19960 -2.20	191.00	180.60	190.80	47,331
05 Mar 18	184.39951 +1.80	191.60	181.60	182.20	33,021
02 Mar 18	182.59950 -10.40	194.00	177.40	194.00	102,528
01 Mar 18	192.99960 -7.00	199.20	185.80	199.20	73,377
28 Feb 18	199.99950 -2.00	202.00	197.60	199.60	26,541
27 Feb 18	201.99960 +4.20	202.00	198.00	199.00	50,454
26 Feb 18	197.79961 +0.00	205.00	197.20	197.80	38,988
23 Feb 18	197.79961 -5.70	204.50	197.00	203.00	70,623
22 Feb 18	203.49960 -17.50	223.50	202.00	218.50	128,178
21 Feb 18	220.99950 +4.50	222.50	213.50	216.00	45,846
20 Feb 18	216.49950 -2.00	220.00	215.50	216.50	15,561
19 Feb 18	218.49960 -1.50	220.00	216.50	218.50	21,870
16 Feb 18	219.99960 +4.50	220.00	216.50	217.50	44,892
15 Feb 18	215.49960 +7.00	218.50	207.50	208.50	49,716
14 Feb 18	208.49969 -0.50	213.50	203.00	211.50	38,079
13 Feb 18	208.99950 +12.00	209.00	196.00	198.20	43,623
12 Feb 18	196.99950 +4.00	201.00	193.80	193.80	35,127
09 Feb 18	192.99960 -6.80	200.00	192.20	199.00	79,344
08 Feb 18	199.79970 +1.80	202.00	197.40	199.40	54,153
07 Feb 18	197.99969 +5.00	202.00	194.80	202.00	27,000
06 Feb 18	192.99960 -5.40	199.00	191.40	198.00	162,090
05 Feb 18	198.39960 -3.60	202.00	195.80	201.00	115,641
02 Feb 18	201.99960 -4.00	206.00	201.00	206.00	30,420
01 Feb 18	205.99950 +4.50	207.50	202.50	202.50	59,526
31 Jan 18	201.49950 -0.50	203.00	199.60	201.00	27,936
30 Jan 18	201.99960 -3.50	206.50	199.60	204.50	53,334
29 Jan 18	205.49969 +4.00	209.00	202.00	202.00	71,829
26 Jan 18	201.49950 +4.50	202.00	195.80	195.80	57,915
25 Jan 18	196.99950 -3.00	201.50	196.60	199.00	93,609
24 Jan 18	199.99950 -3.00	202.50	199.00	201.00	54,801
23 Jan 18	202.99950 +5.40	203.50	196.20	196.20	43,560
22 Jan 18	197.59950 +0.60	199.00	194.80	196.80	33,597
19 Jan 18	196.99950 +5.00	197.40	189.80	189.80	58,095
18 Jan 18	191.99969 -3.20	198.20	192.00	197.80	31,914
17 Jan 18	195.19949 +3.20	197.20	188.80	191.60	96,804
16 Jan 18	191.99969 +3.00	192.00	186.80	190.60	47,385
15 Jan 18	188.99969 -5.00	195.40	185.40	193.00	52,164
12 Jan 18	193.99950 -3.00	197.80	192.60	196.40	44,865
11 Jan 18	196.99950 +0.80	201.00	195.40	199.40	44,271
10 Jan 18	196.19971 -5.30	204.00	195.40	201.50	60,597
09 Jan 18	201.49950 -3.00	204.50	199.60	204.50	57,483
08 Jan 18	204.49950 +6.50	207.00	198.80	198.80	81,945
05 Jan 18	197.99969 +0.00	198.20	195.40	195.60	47,358
04 Jan 18	197.99969 +1.20	198.00	195.40	197.00	31,041
03 Jan 18	196.79970 +0.60	199.00	196.00	197.80	56,673
02 Jan 18	196.19971 +1.15	201.00	191.60	195.00	94,707
29 Dec 17	195.04950 -1.90	197.30	194.55	196.90	17,361
28 Dec 17	196.94971 -1.70	198.70	196.70	198.70	25,569
27 Dec 17	198.64951 -1.85	201.00	195.20	201.00	43,821
22 Dec 17	200.49960 +5.50	203.50	193.35	193.70	66,186
21 Dec 17	194.99969 +0.00	204.25	193.70	194.60	64,773
20 Dec 17	194.99969 -30.25	219.50	195.00	216.20	144,369
19 Dec 17	225.24960 +33.20	228.70	190.25	192.05	521,290
18 Dec 17	192.04950 +2.05	195.00	177.90	187.40	212,157
15 Dec 17	189.99960 +12.15	194.50	171.85	177.70	265,591
14 Dec 17	177.84959 +7.50	179.35	169.35	171.85	118,512
13 Dec 17	170.34959 +6.85	172.00	162.85	163.00	71,046
12 Dec 17	163.49969 +1.60	164.45	161.75	162.05	44,793
11 Dec 17	161.89980 +3.30	162.65	158.40	158.40	39,330
08 Dec 17	158.59979 -0.05	159.95	157.50	158.90	36,099
07 Dec 17	158.64960 -0.70	159.75	157.85	158.00	34,263
06 Dec 17	159.34979 +0.95	159.55	156.70	159.00	45,423
05 Dec 17	158.39970 +0.40	159.25	154.70	158.55	55,080
04 Dec 17	157.99980 -0.50	159.15	156.30	159.15	52,965
01 Dec 17	158.49960 +0.50	160.00	155.95	157.50	71,937
30 Nov 17	157.99980 +2.00	160.00	154.75	154.75	344,314
29 Nov 17	155.99969 -3.95	159.90	155.00	159.50	92,619
28 Nov 17	159.94980 +0.15	160.70	157.10	160.70	58,293
27 Nov 17	159.79980 -0.20	161.55	158.80	160.00	26,217
24 Nov 17	159.99960 -0.45	161.40	157.05	159.15	37,206
23 Nov 17	160.44960 -0.05	160.95	158.00	159.90	28,521
22 Nov 17	160.49969 +0.00	163.30	157.00	162.95	97,911
21 Nov 17	160.49969 -0.50	161.90	156.90	160.00	127,134
20 Nov 17	160.99980 -6.00	164.25	160.70	163.00	73,017
17 Nov 17	166.99980 +4.40	168.90	162.45	163.80	71,901
16 Nov 17	162.59970 -1.80	166.55	161.70	164.15	51,489
15 Nov 17	164.39970 -3.00	169.50	162.00	166.00	80,244
14 Nov 17	167.39970 +2.35	169.85	160.05	164.65	124,866
13 Nov 17	165.04980 -4.45	171.10	165.05	169.70	118,287
10 Nov 17	169.49969 -3.50	172.20	167.40	172.05	104,319
09 Nov 17	172.99980 -0.95	180.00	171.30	174.95	79,380
08 Nov 17	173.94960 +2.95	174.00	166.20	169.65	67,059
07 Nov 17	170.99969 -9.15	178.45	168.50	178.45	89,856
06 Nov 17	180.14970 -1.00	181.95	177.45	179.00	50,931
03 Nov 17	181.14960 +7.65	181.80	173.60	174.05	64,080
02 Nov 17	173.49960 -5.45	178.85	167.55	177.60	85,635
01 Nov 17	178.94971 +3.40	182.30	177.45	178.00	47,844
30 Oct 17	175.54950 -3.10	181.95	175.55	179.75	41,481
27 Oct 17	178.64970 +2.90	182.30	176.50	178.00	50,184
26 Oct 17	175.74960 +3.75	178.95	167.90	172.45	64,926
25 Oct 17	171.99960 +5.85	173.00	164.40	164.40	62,091
24 Oct 17	166.14960 -6.35	177.20	152.50	175.65	300,295
23 Oct 17	172.49969 -2.30	176.00	172.15	175.95	38,349
20 Oct 17	174.79980 -0.65	177.40	174.45	175.95	49,554
19 Oct 17	175.44960 -10.70	186.00	170.60	186.00	151,425
18 Oct 17	186.14970 -3.00	189.90	186.10	189.85	25,281
17 Oct 17	189.14970 +4.70	190.00	182.85	182.85	48,942
16 Oct 17	184.44960 -5.55	190.00	181.10	190.00	66,915
13 Oct 17	189.99960 -1.00	191.00	187.50	190.95	51,552
12 Oct 17	190.99950 -2.00	193.50	189.65	193.50	24,642
11 Oct 17	192.99960 +3.85	194.40	189.65	191.95	22,041
10 Oct 17	189.14970 -5.25	194.10	188.65	192.55	25,623
09 Oct 17	194.39970 +1.50	196.70	192.00	192.05	54,639
06 Oct 17	192.89970 +3.60	195.40	184.05	188.90	43,803
05 Oct 17	189.29970 -0.20	190.00	188.80	190.00	21,780
04 Oct 17	189.49950 +1.25	191.30	188.90	189.85	25,029
02 Oct 17	188.24969 +9.85	191.55	179.00	179.80	93,132
29 Sep 17	178.39951 +1.50	179.45	176.25	179.05	41,886
28 Sep 17	176.89951 +2.10	178.25	175.90	176.15	35,856
27 Sep 17	174.79980 -1.95	176.80	174.80	176.80	29,538
26 Sep 17	176.74950 -3.30	181.95	176.40	181.95	28,935
25 Sep 17	180.04950 -1.95	185.20	179.90	182.00	41,256
22 Sep 17	181.99950 +2.60	182.00	177.95	178.90	20,160
21 Sep 17	179.39970 +0.60	181.55	178.15	179.80	29,943
20 Sep 17	178.79970 +0.65	178.80	175.65	176.50	11,799
19 Sep 17	178.14960 -0.30	179.85	176.15	179.85	38,268
18 Sep 17	178.44960 +2.10	181.00	175.80	175.80	44,919
15 Sep 17	176.34959 +6.20	179.30	169.50	171.50	61,587
14 Sep 17	170.14980 +0.50	170.80	168.45	168.50	51,273
13 Sep 17	169.64970 +5.60	169.70	163.40	164.50	96,570
12 Sep 17	164.04961 +1.30	164.50	162.25	163.95	22,788
11 Sep 17	162.74969 +0.25	163.75	159.35	163.75	24,300
08 Sep 17	162.49980 +0.00	163.95	161.05	163.95	23,517
07 Sep 17	162.49980 +0.65	163.85	161.50	163.85	28,080
06 Sep 17	161.84970 +1.90	163.85	158.95	159.95	40,410
05 Sep 17	159.94980 +4.95	159.95	152.50	153.20	51,867
04 Sep 17	154.99980 +3.95	156.85	149.25	152.60	51,147
01 Sep 17	151.04970 -3.60	155.70	148.75	153.90	48,582
31 Aug 17	154.64970 +1.65	155.75	151.15	154.05	31,824
30 Aug 17	152.99969 +6.05	154.40	146.00	147.05	51,885
29 Aug 17	146.94960 -2.30	148.35	142.80	148.00	75,825
28 Aug 17	149.24969 -5.75	153.10	149.25	152.55	32,985
25 Aug 17	154.99980 -1.90	156.60	153.25	155.75	18,333
24 Aug 17	156.89970 -0.75	159.75	156.45	159.75	13,761
23 Aug 17	157.64970 -0.65	158.95	156.90	158.90	17,100
22 Aug 17	158.29980 +0.20	158.70	157.30	158.45	20,394
21 Aug 17	158.09970 +1.80	158.50	157.30	157.45	15,516
18 Aug 17	156.29970 -0.05	157.20	152.45	156.80	33,120
17 Aug 17	156.34979 -1.45	158.65	156.10	158.25	29,340
16 Aug 17	157.79970 -1.85	161.25	156.10	161.25	36,702
15 Aug 17	159.64980 +1.65	161.20	156.80	158.95	42,291
14 Aug 17	157.99980 +3.85	159.00	155.95	155.95	74,547
11 Aug 17	154.14960 -8.35	159.15	147.80	158.05	165,195
10 Aug 17	162.49980 +0.90	165.00	160.00	164.95	98,991
09 Aug 17	161.59979 -3.40	170.00	158.00	166.95	141,615
08 Aug 17	164.99969 -1.85	168.85	163.75	168.45	58,752
07 Aug 17	166.84979 +2.25	167.20	163.00	166.85	49,743
04 Aug 17	164.59979 +0.15	165.50	162.85	165.00	24,696
03 Aug 17	164.44980 +0.30	167.35	160.50	167.35	56,394
02 Aug 17	164.14980 -0.85	168.20	162.45	166.00	77,472
01 Aug 17	164.99969 +5.05	167.00	159.05	161.00	56,097
31 Jul 17	159.94980 +2.30	161.95	158.10	159.05	40,113
28 Jul 17	157.64970 +0.15	159.35	152.25	157.95	43,119
27 Jul 17	157.49969 +0.80	159.75	154.35	155.50	34,317
26 Jul 17	156.69960 +3.05	157.75	151.80	154.90	26,379
25 Jul 17	153.64980 -2.85	156.50	150.20	156.50	42,894
24 Jul 17	156.49980 +12.80	156.50	143.25	143.45	98,595
21 Jul 17	143.69971 -7.30	157.20	140.75	154.50	154,674
20 Jul 17	150.99960 -1.35	153.15	151.00	153.00	42,786
19 Jul 17	152.34959 +1.35	153.00	150.55	152.20	26,847
18 Jul 17	150.99960 -1.00	153.00	149.80	152.05	53,523
17 Jul 17	151.99980 -0.50	154.00	149.65	154.00	41,364
14 Jul 17	152.49960 +3.00	155.45	148.20	152.00	46,647
13 Jul 17	149.49960 +8.30	153.30	139.30	139.30	108,801
12 Jul 17	141.19980 +2.20	141.20	137.85	139.00	57,006
11 Jul 17	138.99960 -2.00	140.85	137.25	140.50	46,035
10 Jul 17	140.99969 +7.40	141.35	134.35	135.00	98,757
07 Jul 17	133.59959 +0.40	134.20	131.75	133.65	23,526
06 Jul 17	133.19971 +0.95	134.55	131.80	132.00	24,012
05 Jul 17	132.24960 +0.35	132.40	129.40	132.40	39,672
04 Jul 17	131.89980 -2.10	134.95	130.50	134.95	47,961
03 Jul 17	133.99980 +4.40	134.90	131.50	131.50	60,480
30 Jun 17	129.59970 +0.90	134.00	127.85	128.50	40,491
29 Jun 17	128.69971 +2.70	132.00	125.80	127.00	59,967
28 Jun 17	125.99970 -9.15	133.00	126.00	132.00	79,947
27 Jun 17	135.14970 +7.65	136.00	126.20	128.85	168,066
26 Jun 17	127.49970 +5.35	128.95	120.10	121.30	62,424
23 Jun 17	122.14980 -0.20	122.80	120.05	121.90	10,881
22 Jun 17	122.34990 +0.70	123.00	118.50	120.25	29,133
21 Jun 17	121.64970 -1.20	123.00	120.20	122.35	18,369
20 Jun 17	122.84970 -0.45	124.20	120.15	124.20	25,911
19 Jun 17	123.29970 +9.00	124.10	113.00	114.80	81,864
16 Jun 17	114.29970 -11.00	125.50	111.00	125.50	167,319
15 Jun 17	125.29980 -2.10	128.75	123.30	128.75	32,814
14 Jun 17	127.39980 +0.80	128.50	125.75	128.50	15,957
13 Jun 17	126.59970 +1.00	128.80	123.55	125.00	45,432
12 Jun 17	125.59980 -4.40	131.35	123.35	126.70	60,768
09 Jun 17	129.99960 -7.55	137.50	126.15	137.50	102,834
08 Jun 17	137.54970 -2.00	140.00	136.60	139.50	45,297
07 Jun 17	139.54980 +3.65	139.55	134.85	136.90	42,588
06 Jun 17	135.89970 +3.90	135.90	132.00	132.00	68,841
02 Jun 17	131.99969 +2.10	134.95	129.50	131.00	70,371
01 Jun 17	129.89970 -2.85	134.90	128.00	134.90	59,769
31 May 17	132.74969 +4.25	132.75	126.50	126.50	57,672
30 May 17	128.49960 -1.50	130.00	123.05	129.10	91,638
29 May 17	129.99960 +10.05	136.00	120.10	120.80	102,438
26 May 17	119.94990 +5.80	125.80	114.95	115.00	111,690
25 May 17	114.14970 +1.45	114.30	112.30	112.70	20,565
24 May 17	112.69980 +3.00	113.00	109.25	109.90	56,655
23 May 17	109.69980 +0.50	110.00	108.65	109.90	21,618
22 May 17	109.19970 +1.20	110.00	106.45	109.50	47,556
19 May 17	107.99970 +5.70	112.65	104.50	104.50	86,004
18 May 17	102.29970 -0.70	103.50	100.80	103.50	19,746
17 May 17	102.99990 -6.75	109.25	101.85	109.15	73,017
16 May 17	109.74990 +2.25	110.00	106.55	108.00	44,712
15 May 17	107.49990 +8.28	108.00	98.65	99.50	73,908
12 May 17	99.21990 -5.53	105.20	97.76	105.20	116,829
11 May 17	104.74980 -8.80	118.00	102.00	118.00	82,800
10 May 17	113.54970 +7.00	123.50	106.75	109.90	131,274
09 May 17	106.54980 +7.69	108.45	98.01	98.04	68,895
08 May 17	98.85990 +2.49	99.47	96.22	97.00	21,978
05 May 17	96.36990 +3.96	97.00	92.40	92.40	46,314
04 May 17	92.40990 -0.12	94.59	92.41	93.25	14,589
03 May 17	92.52990 -0.47	94.70	92.50	93.01	24,858
02 May 17	92.99970 +0.62	95.88	92.21	94.09	52,461
28 Apr 17	92.37990 +6.40	102.00	86.00	86.00	81,306
27 Apr 17	85.97970 +1.24	85.98	83.50	83.59	26,334
26 Apr 17	84.73980 -1.26	85.98	84.74	85.44	15,669
25 Apr 17	85.99980 +0.18	86.22	85.51	86.22	5,058
24 Apr 17	85.81980 +1.27	87.12	85.00	85.99	40,185
21 Apr 17	84.54990 +0.01	87.94	84.53	84.53	43,110
20 Apr 17	84.53970 +0.35	85.97	84.51	85.13	9,684
19 Apr 17	84.18990 -1.76	86.00	81.92	86.00	32,202
18 Apr 17	85.94970 -1.55	88.88	84.86	88.88	25,119
13 Apr 17	87.49980 -0.03	88.88	85.63	88.88	24,705
12 Apr 17	87.52980 +1.06	88.43	86.85	86.99	31,770
11 Apr 17	86.46990 -0.53	87.44	84.02	85.11	38,583
10 Apr 17	86.99970 +4.50	87.44	82.45	82.50	58,059
07 Apr 17	82.49970 +0.92	82.78	82.00	82.00	18,567
06 Apr 17	81.57990 -0.92	82.62	80.84	82.40	37,503
05 Apr 17	82.49970 +1.50	83.00	82.00	82.50	92,133
04 Apr 17	80.99970 +5.25	84.17	76.00	76.30	135,225
03 Apr 17	75.74970 +2.35	76.38	74.57	74.70	84,798
31 Mar 17	73.39980 +1.40	73.49	71.55	72.20	203,409
30 Mar 17	72.00000 +0.00	73.50	71.00	71.90	120,285
29 Mar 17	72.00000 +0.25	72.00	71.14	71.14	8,820
28 Mar 17	71.74980 -0.25	72.00	71.38	71.99	7,641
27 Mar 17	72.00000 +0.50	72.00	71.31	71.50	9,819
24 Mar 17	71.49990 +0.00	72.17	70.53	71.05	18,180
23 Mar 17	71.49990 +1.68	71.50	70.20	70.50	27,063
22 Mar 17	69.81990 -0.58	70.50	69.01	70.50	29,214
21 Mar 17	70.39980 -0.10	71.55	70.13	71.00	85,608
20 Mar 17	70.50000 +0.50	71.49	68.10	68.11	109,089
17 Mar 17	69.99990 -0.10	70.00	69.82	70.00	3,186
16 Mar 17	70.09980 +0.11	70.50	69.30	70.40	13,599
15 Mar 17	69.99000 +0.69	70.44	69.58	70.37	20,646
14 Mar 17	69.30000 +0.00	70.50	69.30	70.49	44,127
13 Mar 17	69.30000 -0.30	69.99	69.30	69.51	13,068
10 Mar 17	69.60000 -0.40	70.99	69.50	70.60	12,843
09 Mar 17	69.99990 -1.39	71.75	70.00	71.75	21,546
08 Mar 17	71.38980 +0.14	72.00	70.60	72.00	22,374
07 Mar 17	71.25000 +0.25	72.09	71.14	71.99	35,811
06 Mar 17	70.99980 -1.34	72.99	70.57	72.99	7,884
03 Mar 17	72.33990 -0.66	73.00	72.00	72.06	9,720
02 Mar 17	72.99990 +2.57	74.31	70.90	70.90	37,458
01 Mar 17	70.42980 -0.07	71.19	70.11	71.19	28,467
28 Feb 17	70.50000 +0.00	70.50	70.27	70.50	19,782
27 Feb 17	70.50000 +2.70	70.50	68.99	69.29	21,303
24 Feb 17	67.80000 -2.28	70.49	66.60	70.49	34,542
23 Feb 17	70.08000 +0.08	71.96	69.50	70.00	45,378
22 Feb 17	69.99990 +3.82	70.00	66.88	66.88	63,261
21 Feb 17	66.18000 +2.80	66.47	63.50	63.50	82,485
20 Feb 17	63.37980 +1.42	63.85	62.89	62.89	35,235
17 Feb 17	61.95990 +1.02	63.87	61.49	61.50	95,814
16 Feb 17	60.93990 -1.00	61.95	60.94	61.95	5,670
15 Feb 17	61.93980 +0.94	61.94	61.30	61.94	22,941
14 Feb 17	60.99990 +2.00	61.94	59.64	59.80	61,983
13 Feb 17	58.99980 -0.75	60.09	58.89	59.70	11,115
10 Feb 17	59.74980 -0.11	60.10	59.24	60.09	19,656
09 Feb 17	59.85990 -0.14	60.49	59.10	60.48	17,145
08 Feb 17	60.00000 +0.03	60.21	59.94	59.94	4,167
07 Feb 17	59.97000 -0.40	60.48	59.97	60.48	9,261
06 Feb 17	60.36990 -0.13	60.50	60.20	60.50	10,971
03 Feb 17	60.49980 +0.45	60.70	60.00	60.49	7,182
02 Feb 17	60.04980 -0.45	60.50	59.76	60.50	14,067
01 Feb 17	60.49980 +0.54	61.01	60.16	60.50	62,136
31 Jan 17	59.95980 -0.55	60.49	59.57	60.49	8,604
30 Jan 17	60.51000 +0.05	61.26	60.50	61.26	23,922
27 Jan 17	60.45990 -0.64	61.30	60.46	61.30	3,852
26 Jan 17	61.09980 +0.10	61.25	60.76	61.24	9,846
25 Jan 17	60.99990 +0.06	61.00	60.99	61.00	9,387
24 Jan 17	60.93990 -0.42	61.00	60.75	61.00	19,593
23 Jan 17	61.35990 +0.38	61.37	60.95	60.95	11,142
20 Jan 17	60.97980 +0.21	61.00	60.98	61.00	4,581
19 Jan 17	60.76980 -0.17	61.08	60.77	61.00	6,417
18 Jan 17	60.93990 -0.06	61.01	60.41	61.01	6,156
17 Jan 17	60.99990 -0.19	61.10	60.41	61.03	10,170
16 Jan 17	61.18980 -0.23	61.50	60.41	61.50	5,238
13 Jan 17	61.41990 +0.67	61.42	60.65	60.65	9,171
12 Jan 17	60.75000 +0.06	61.18	60.40	60.69	24,750
11 Jan 17	60.69000 -0.11	61.01	60.13	61.00	29,070
10 Jan 17	60.79980 +0.06	61.18	60.70	60.70	24,354
09 Jan 17	60.73980 +0.10	60.80	60.45	60.80	5,391
06 Jan 17	60.63990 -0.21	60.64	60.59	60.59	3,177
05 Jan 17	60.84990 -0.47	61.32	60.85	61.32	1,485
04 Jan 17	61.32000 -0.07	61.38	61.32	61.38	5,481
03 Jan 17	61.38990 -0.09	61.50	60.50	60.91	12,753
02 Jan 17	61.47990 +1.11	61.48	60.02	61.35	3,555
30 Dec 16	60.36990 -0.62	61.00	60.04	61.00	5,715
29 Dec 16	60.99000 -0.01	61.00	60.49	61.00	8,748
28 Dec 16	60.99990 -0.37	61.00	60.20	60.46	16,452
27 Dec 16	61.36980 -0.03	61.37	60.45	60.45	12,060
23 Dec 16	61.39980 -0.01	61.49	61.40	61.40	2,034
22 Dec 16	61.41000 +0.61	61.41	60.31	61.25	18,594
21 Dec 16	60.79980 +0.50	60.80	60.77	60.80	5,490
20 Dec 16	60.30000 -0.19	61.40	60.30	61.40	8,379
19 Dec 16	60.48990 +0.46	61.41	60.11	60.99	6,876
16 Dec 16	60.03000 -0.47	60.90	60.02	60.90	14,796
15 Dec 16	60.49980 -1.00	61.49	60.00	61.00	18,846
14 Dec 16	61.50000 +0.00	62.00	61.50	61.50	3,492
13 Dec 16	61.50000 -0.13	62.00	61.50	61.79	7,497
12 Dec 16	61.62990 +0.15	61.99	60.99	61.99	7,335
09 Dec 16	61.47990 -0.51	62.10	60.68	62.00	6,903
08 Dec 16	61.98990 -0.01	62.49	61.99	62.36	10,719
07 Dec 16	61.99980 -1.85	63.45	62.00	63.45	16,515
06 Dec 16	63.84990 +1.35	63.90	62.00	62.50	21,006
05 Dec 16	62.49990 -0.18	62.50	60.22	60.22	5,364
02 Dec 16	62.67990 +0.63	62.68	60.90	60.90	5,679
01 Dec 16	62.04990 +0.15	62.11	60.13	62.11	10,674
30 Nov 16	61.89990 +1.40	61.95	60.00	60.50	8,046
29 Nov 16	60.49980 -2.10	61.98	60.50	61.11	12,780
28 Nov 16	62.59980 +1.75	62.60	61.50	61.50	1,431
25 Nov 16	60.84990 -2.09	62.70	60.85	62.70	11,736
24 Nov 16	62.94000 +0.94	62.94	62.70	62.70	6,552
23 Nov 16	61.99980 -0.50	62.77	62.00	62.01	13,167
22 Nov 16	62.49990 +0.27	62.50	60.52	60.52	6,165
21 Nov 16	62.22990 +1.70	62.23	61.20	61.98	8,937
18 Nov 16	60.52980 -0.04	61.98	60.51	60.51	6,093
17 Nov 16	60.57000 -1.42	61.96	60.57	60.83	3,276
16 Nov 16	61.98990 +0.34	63.10	61.99	63.09	6,318
15 Nov 16	61.65000 -1.35	63.31	61.50	62.50	7,047
14 Nov 16	63.00000 +2.50	63.00	61.32	61.32	6,939
11 Nov 16	60.49980 -2.45	63.96	60.50	63.96	11,781
10 Nov 16	62.94990 +3.65	65.47	60.11	60.11	33,849
09 Nov 16	59.29980 +0.81	59.30	55.10	58.50	46,890
08 Nov 16	58.48980 -0.01	58.99	58.40	58.40	3,699
07 Nov 16	58.50000 +1.84	58.99	56.70	56.70	6,183
04 Nov 16	56.65980 -0.56	57.21	56.66	57.21	6,120
03 Nov 16	57.21990 +2.01	57.62	55.20	55.20	7,803
02 Nov 16	55.20990 -2.83	57.61	55.21	57.60	25,812
01 Nov 16	58.03980 +0.74	58.05	57.50	57.50	4,176
31 Oct 16	57.30000 -0.79	58.88	57.30	58.21	15,849
28 Oct 16	58.08990 -1.20	59.75	56.60	59.75	21,105
27 Oct 16	59.28990 +2.20	60.00	57.86	57.86	57,780
26 Oct 16	57.09000 -1.91	59.00	56.01	58.80	15,147
25 Oct 16	58.99980 +0.02	59.00	58.95	58.95	11,241
24 Oct 16	58.98000 -0.70	59.00	58.98	59.00	2,466
21 Oct 16	59.67990 +0.00	59.68	59.00	59.26	3,447
20 Oct 16	59.67990 +0.68	59.80	59.10	59.10	3,375
19 Oct 16	58.99980 -0.50	59.01	59.00	59.01	2,637
18 Oct 16	59.49990 +2.10	60.00	57.40	57.40	8,847
17 Oct 16	57.39990 -2.52	59.75	56.67	59.00	21,816
14 Oct 16	59.91990 +1.17	59.92	58.73	58.73	4,725
13 Oct 16	58.74990 +1.10	59.08	57.65	57.71	5,094
12 Oct 16	57.64980 -1.67	59.59	57.65	59.59	5,697
11 Oct 16	59.31990 +1.66	59.32	59.31	59.31	1,242
10 Oct 16	57.66000 -1.49	59.29	57.66	58.99	13,149
07 Oct 16	59.14980 -0.33	60.29	58.66	59.64	17,829
06 Oct 16	59.47980 +0.48	59.49	58.74	59.00	11,970
05 Oct 16	58.99980 +0.80	59.00	58.94	58.94	17,190
04 Oct 16	58.20000 -0.53	58.99	58.20	58.85	17,208
30 Sep 16	58.72980 +0.08	58.73	58.01	58.01	2,484
28 Sep 16	58.65000 +0.38	58.84	58.42	58.42	3,348
27 Sep 16	58.26990 -0.45	58.84	58.01	58.11	7,866
26 Sep 16	58.71990 -0.13	58.80	58.01	58.80	1,980
23 Sep 16	58.84980 -0.80	59.10	57.42	59.10	7,362
22 Sep 16	59.64990 +0.02	59.85	59.64	59.85	5,166
21 Sep 16	59.62980 +0.03	59.80	58.31	59.64	24,138
20 Sep 16	59.59980 -0.05	59.60	57.90	58.60	12,537
19 Sep 16	59.64990 +0.45	60.00	59.22	59.22	2,142
16 Sep 16	59.19990 +0.00	59.20	57.49	58.03	60,714
15 Sep 16	59.19990 +1.61	59.40	57.59	57.59	11,835
14 Sep 16	57.58980 +0.18	57.59	56.35	57.01	9,342
13 Sep 16	57.40980 +0.72	57.50	57.39	57.39	11,043
12 Sep 16	56.68980 -0.81	56.69	55.95	56.50	4,320
09 Sep 16	57.49980 +0.80	57.50	55.80	56.00	13,815
08 Sep 16	56.70000 -0.31	57.00	56.70	56.71	3,375
07 Sep 16	57.00990 +0.01	57.50	57.00	57.01	6,795
06 Sep 16	57.00000 +2.50	57.50	54.75	54.90	20,142
05 Sep 16	54.49980 +0.65	54.50	53.70	54.00	11,799
02 Sep 16	53.85000 -0.15	53.99	53.51	53.99	7,281
01 Sep 16	54.00000 +0.77	54.00	53.33	53.49	5,634
31 Aug 16	53.22990 -0.09	53.40	52.81	53.31	6,813
30 Aug 16	53.31990 +1.11	53.46	52.99	52.99	12,771
29 Aug 16	52.20990 -0.89	53.10	52.02	53.09	6,561
26 Aug 16	53.10000 +1.60	53.10	51.63	52.20	9,675
25 Aug 16	51.49980 -0.24	51.74	51.50	51.74	6,723
24 Aug 16	51.73980 +0.24	52.20	51.40	52.20	5,634
23 Aug 16	51.49980 +0.00	52.49	51.49	51.99	23,499
22 Aug 16	51.49980 +0.12	52.08	51.50	51.50	6,237
19 Aug 16	51.37980 -0.14	51.99	51.38	51.99	4,923
18 Aug 16	51.51990 -0.85	53.09	50.68	52.20	18,810
17 Aug 16	52.36980 -0.16	53.09	52.35	53.09	4,806
16 Aug 16	52.53000 -0.42	53.09	52.53	52.95	2,592
15 Aug 16	52.95000 +0.04	53.10	52.43	53.09	4,635
12 Aug 16	52.90980 +0.10	53.09	52.37	53.09	5,805
11 Aug 16	52.80990 +0.33	52.99	52.00	52.59	6,660
10 Aug 16	52.47990 -0.50	53.00	50.20	53.00	27,819
09 Aug 16	52.98000 +2.00	52.98	50.50	50.99	33,084
08 Aug 16	50.97990 +0.48	50.99	50.50	50.50	4,149
05 Aug 16	50.49990 -0.62	51.40	50.00	51.40	12,834
04 Aug 16	51.12000 +2.11	51.39	49.97	49.97	26,568
03 Aug 16	49.00980 -0.94	50.00	49.00	50.00	6,570
02 Aug 16	49.95000 -0.04	50.00	49.86	50.00	8,514
01 Aug 16	49.99500 +0.48	49.99	49.86	49.86	3,204
29 Jul 16	49.51980 -0.49	51.03	49.50	50.00	13,239
28 Jul 16	50.01000 -0.12	50.47	49.50	49.80	13,734
27 Jul 16	50.13000 -2.67	53.00	50.13	52.80	26,091
26 Jul 16	52.80000 +0.11	52.80	52.25	52.76	7,281
25 Jul 16	52.68990 +0.22	52.79	51.76	52.79	4,878
22 Jul 16	52.47000 -0.53	53.50	51.50	53.50	10,026
21 Jul 16	52.99980 -0.45	53.49	52.96	53.49	3,807
20 Jul 16	53.44980 +0.69	53.47	52.51	53.47	10,242
19 Jul 16	52.75980 +0.80	53.09	52.22	52.22	8,487
18 Jul 16	51.96000 -0.54	53.49	51.28	53.22	14,625
15 Jul 16	52.50000 +0.50	52.50	52.40	52.40	8,190
14 Jul 16	51.99990 +0.17	52.00	52.00	52.00	3,528
13 Jul 16	51.82980 +2.03	52.94	49.50	49.50	47,466
12 Jul 16	49.79490 +0.79	49.79	46.94	49.00	7,533
11 Jul 16	48.99990 -1.46	50.99	49.00	50.99	6,498
08 Jul 16	50.46000 -0.53	50.99	49.17	50.50	5,517
07 Jul 16	50.98980 +0.99	51.28	49.81	51.28	4,347
06 Jul 16	49.99980 +0.11	50.82	50.00	50.20	6,552
05 Jul 16	49.88490 +0.08	50.20	49.88	50.20	3,636
04 Jul 16	49.80990 -0.04	50.29	49.49	49.49	4,518
01 Jul 16	49.84980 +0.65	50.31	49.39	50.31	8,946
30 Jun 16	49.20480 -0.80	50.48	49.20	50.14	7,308
29 Jun 16	49.99980 +0.00	50.69	50.00	50.68	8,478
28 Jun 16	49.99980 +1.92	50.70	48.65	48.65	11,817
27 Jun 16	48.07980 +0.61	49.08	48.01	48.63	9,729
24 Jun 16	47.46480 -0.01	48.35	39.50	42.00	32,085
23 Jun 16	47.47500 -1.02	48.50	47.47	48.49	6,399
22 Jun 16	48.49500 +0.49	48.49	46.95	46.95	8,550
21 Jun 16	48.00000 -0.10	48.63	48.00	48.00	3,141
20 Jun 16	48.09990 -1.33	49.95	48.10	49.55	11,799
17 Jun 16	49.42500 -0.35	49.97	48.47	49.75	7,371
16 Jun 16	49.77480 +1.58	49.77	48.32	48.32	2,691
15 Jun 16	48.19980 -1.79	49.99	48.20	49.50	13,977
14 Jun 16	49.98990 +0.82	49.99	48.51	49.17	11,727
13 Jun 16	49.17000 -2.83	52.20	49.00	52.20	34,074
10 Jun 16	51.99990 -0.56	54.00	51.14	53.00	19,638
09 Jun 16	52.56000 -0.02	53.50	52.50	53.48	4,059
08 Jun 16	52.57980 -2.09	55.50	52.58	54.70	10,575
07 Jun 16	54.66990 +2.39	54.74	52.29	52.29	17,469
06 Jun 16	52.27980 +0.95	52.29	51.15	51.99	1,809
03 Jun 16	51.33000 -0.35	52.95	51.33	51.55	15,597
02 Jun 16	51.67980 -1.07	53.64	51.68	53.64	5,868
01 Jun 16	52.74990 -0.25	53.63	52.02	53.24	20,691
31 May 16	52.99980 -0.69	53.69	53.00	53.69	10,764
30 May 16	53.68980 +0.24	53.90	51.84	51.84	7,551
27 May 16	53.44980 +0.57	53.45	52.00	52.00	8,370
26 May 16	52.87980 +0.88	53.45	52.68	52.69	9,306
25 May 16	51.99990 -0.64	52.65	51.11	52.65	11,970
24 May 16	52.63980 -0.25	53.48	52.64	53.00	10,413
23 May 16	52.89000 +0.89	53.73	52.88	53.73	3,483
20 May 16	51.99990 +0.50	52.00	51.50	51.51	11,817
19 May 16	51.49980 +1.60	52.25	50.10	50.10	27,567
18 May 16	49.89990 +0.20	49.90	49.55	49.80	16,965
17 May 16	49.69980 +0.20	49.88	49.40	49.40	12,897
13 May 16	49.50000 +0.41	49.80	49.00	49.80	4,842
12 May 16	49.08990 +0.59	49.77	48.70	48.70	7,659
11 May 16	48.49980 -1.19	49.77	48.50	49.76	27,297
10 May 16	49.68990 +0.18	49.69	49.00	49.50	5,823
09 May 16	49.50990 +1.01	49.62	48.50	48.50	11,673
06 May 16	48.49980 -1.00	49.76	48.50	49.25	2,691
05 May 16	49.50000 +0.85	49.78	48.60	48.60	549
04 May 16	48.64980 +0.12	50.00	48.56	49.19	17,487
03 May 16	48.52980 +0.49	49.70	48.48	49.49	4,347
02 May 16	48.03990 -0.46	49.38	48.04	48.30	918
29 Apr 16	48.49980 -0.84	49.49	48.50	49.19	17,064
28 Apr 16	49.33980 -0.01	49.45	48.90	49.45	4,320
27 Apr 16	49.35000 +0.27	49.40	48.98	48.98	21,861
26 Apr 16	49.08000 +1.12	49.29	48.12	48.90	9,072
25 Apr 16	47.95980 -0.72	48.39	47.90	48.00	34,146
22 Apr 16	48.67500 +0.40	48.70	48.30	48.70	33,021
21 Apr 16	48.27990 +1.53	48.30	47.00	47.37	131,265
20 Apr 16	46.75380 -0.65	46.75	46.54	46.54	2,313
19 Apr 16	47.40000 +0.40	47.40	46.99	46.99	36,810
18 Apr 16	46.99980 +0.15	47.00	46.80	46.94	8,190
15 Apr 16	46.84500 +0.88	47.00	46.01	46.01	18,882
14 Apr 16	45.96990 +1.38	45.97	44.60	44.60	22,896
13 Apr 16	44.58990 -0.75	44.60	43.89	44.60	9,612
12 Apr 16	45.33990 -0.16	45.34	45.00	45.00	2,484
11 Apr 16	45.49980 -0.10	45.50	44.75	44.75	10,260
08 Apr 16	45.60480 -1.90	47.70	45.60	47.35	16,506
07 Apr 16	47.49990 +0.00	47.60	46.85	47.50	5,859
06 Apr 16	47.49990 +0.00	47.50	46.85	46.85	216
05 Apr 16	47.49990 -0.05	47.60	47.45	47.49	6,174
04 Apr 16	47.55000 -0.26	47.79	47.15	47.79	675
01 Apr 16	47.80500 +0.33	47.85	47.81	47.84	15,759
31 Mar 16	47.47500 +0.63	47.48	47.47	47.48	153
30 Mar 16	46.84500 -1.13	47.97	46.85	47.97	1,953
29 Mar 16	47.97990 +0.42	48.00	46.81	47.78	10,755
24 Mar 16	47.55990 +0.07	47.56	47.40	47.55	405
23 Mar 16	47.49000 -0.28	47.80	47.48	47.79	2,502
22 Mar 16	47.77500 -0.02	47.78	46.50	46.50	387
21 Mar 16	47.79990 +1.44	47.80	46.60	47.49	2,070
18 Mar 16	46.35990 -0.63	46.99	45.90	46.55	6,039
17 Mar 16	46.98990 +0.52	47.50	45.98	47.50	6,696
16 Mar 16	46.47480 -0.04	46.47	45.79	45.79	10,125
15 Mar 16	46.51980 -1.37	47.70	46.33	47.70	7,470
14 Mar 16	47.88990 +0.09	48.60	45.20	47.09	23,562
11 Mar 16	47.79990 -0.60	48.40	47.70	48.39	10,179
10 Mar 16	48.39990 +0.00	48.40	47.81	48.40	7,902
09 Mar 16	48.39990 -1.74	49.15	47.36	49.15	29,502
08 Mar 16	50.13990 -1.17	50.90	50.14	50.90	6,084
07 Mar 16	51.30990 -0.17	51.39	50.05	50.06	5,292
04 Mar 16	51.48000 -0.79	52.35	50.91	52.35	3,042
03 Mar 16	52.26990 +0.09	52.27	50.86	50.91	5,940
02 Mar 16	52.17990 +0.18	52.60	52.18	52.50	4,086
01 Mar 16	51.99990 +1.09	52.29	50.99	52.22	5,931
29 Feb 16	50.91000 -1.48	52.30	50.90	51.10	4,401
26 Feb 16	52.38990 -0.07	53.66	51.84	51.84	8,217
25 Feb 16	52.45980 -2.44	55.20	52.46	55.15	6,363
24 Feb 16	54.90000 +0.62	55.00	53.14	54.98	14,238
23 Feb 16	54.27990 +1.33	55.00	53.60	53.60	7,128
22 Feb 16	52.95000 -0.11	54.43	52.90	54.42	1,458
19 Feb 16	53.05980 -1.13	54.20	53.01	54.05	5,076
18 Feb 16	54.18990 +0.89	54.19	52.92	52.92	5,886
17 Feb 16	53.29980 +1.58	53.30	51.58	51.75	19,881
16 Feb 16	51.72000 +0.71	51.78	51.00	51.01	12,942
15 Feb 16	51.00990 -0.32	51.59	51.00	51.59	10,035
12 Feb 16	51.33000 +0.33	51.49	51.00	51.00	28,503
11 Feb 16	51.00000 +0.79	51.46	50.61	50.61	12,528
10 Feb 16	50.20980 -0.79	51.58	50.20	50.20	23,355
09 Feb 16	51.00000 +0.00	51.59	51.00	51.00	97,623
08 Feb 16	51.00000 -0.69	52.40	51.00	51.80	36,090
05 Feb 16	51.69000 +0.58	51.84	50.50	50.50	3,798
04 Feb 16	51.10980 +0.11	51.88	51.00	51.00	7,974
03 Feb 16	51.00000 +0.00	51.88	50.50	50.50	23,184
02 Feb 16	51.00000 -0.89	52.06	51.00	52.04	169,173
01 Feb 16	51.88980 +0.89	52.67	50.30	50.30	4,599
29 Jan 16	51.00000 +0.00	51.51	51.00	51.51	6,903
28 Jan 16	51.00000 +0.00	51.10	51.00	51.01	4,185
27 Jan 16	51.00000 -0.57	52.96	51.00	52.58	24,804
26 Jan 16	51.57000 +0.67	51.57	50.88	51.22	28,854
25 Jan 16	50.89980 +0.85	51.58	50.00	50.00	7,695
22 Jan 16	50.04990 +2.05	50.05	48.23	48.23	9,918
21 Jan 16	48.00000 +1.27	48.10	46.65	47.80	15,723
20 Jan 16	46.73490 -1.57	48.59	46.72	48.53	6,255
19 Jan 16	48.30000 +0.10	48.49	47.21	47.21	4,464
18 Jan 16	48.19980 -0.12	48.60	47.66	48.59	11,358
15 Jan 16	48.31980 -0.18	48.59	46.85	47.20	32,841
14 Jan 16	48.49980 -1.50	50.00	47.00	49.22	31,545
13 Jan 16	49.99980 +1.19	50.07	48.74	49.25	29,178
12 Jan 16	48.80490 +1.31	49.05	47.55	47.56	15,210
11 Jan 16	47.49990 +1.18	48.98	46.29	46.90	36,306
08 Jan 16	46.32000 +0.32	46.97	44.78	46.15	47,871
07 Jan 16	45.99990 +1.99	46.99	43.40	44.00	60,381
06 Jan 16	44.00490 -0.55	45.15	44.00	45.15	4,329
05 Jan 16	44.55480 +0.06	44.69	44.49	44.49	1,854
04 Jan 16	44.49480 +1.07	45.50	44.49	45.50	585
30 Dec 15	43.42500 -0.17	43.89	43.00	43.00	10,746
29 Dec 15	43.59990 -0.56	44.17	43.59	44.15	8,496
28 Dec 15	44.15490 +0.56	44.15	44.15	44.15	369
23 Dec 15	43.59990 +0.03	43.78	43.44	43.45	15,939
22 Dec 15	43.56990 -0.71	44.24	43.57	43.58	9,873
21 Dec 15	44.28000 +0.65	44.28	44.00	44.24	1,575
18 Dec 15	43.63500 +0.04	44.00	43.25	43.68	17,883
17 Dec 15	43.59990 +0.00	43.60	43.17	43.59	12,744
16 Dec 15	43.59990 +0.35	43.60	43.50	43.50	2,952
15 Dec 15	43.24980 +0.70	43.59	43.17	43.17	7,434
14 Dec 15	42.54990 +0.05	43.17	42.01	42.01	20,178
11 Dec 15	42.49980 -0.96	43.50	42.23	43.46	10,683
10 Dec 15	43.45500 +0.89	43.46	42.80	42.80	7,317
09 Dec 15	42.56490 +0.07	42.57	42.00	42.57	5,058
08 Dec 15	42.49980 +0.87	42.50	41.20	41.43	10,539
07 Dec 15	41.62500 +1.63	42.00	41.24	41.24	8,820
04 Dec 15	39.99990 -0.34	40.91	39.58	39.59	36,954
03 Dec 15	40.34490 -0.46	41.36	40.34	41.36	11,403
02 Dec 15	40.80000 +0.80	40.80	40.30	40.30	2,637
01 Dec 15	39.99990 -0.40	40.95	40.00	40.91	8,829
30 Nov 15	40.39980 +0.67	41.10	39.80	39.80	21,465
27 Nov 15	39.72990 +0.47	40.29	39.73	40.29	702
26 Nov 15	39.25980 +1.28	39.80	37.79	37.79	137,754
25 Nov 15	37.98000 +0.52	38.00	36.61	38.00	34,587
24 Nov 15	37.45980 -0.97	38.42	36.89	37.80	29,124
23 Nov 15	38.42490 -0.58	39.99	38.00	39.00	34,605
20 Nov 15	39.00990 +0.00	40.00	37.00	38.20	50,598
19 Nov 15	39.00990 -1.70	39.75	38.16	39.71	28,665
18 Nov 15	40.71000 -0.78	40.71	40.00	40.70	22,230
17 Nov 15	41.49480 -0.37	42.75	41.24	42.75	6,192
16 Nov 15	41.86500 +1.83	42.65	40.68	40.68	19,530
13 Nov 15	40.03980 -3.14	43.81	39.57	43.45	24,264
12 Nov 15	43.17480 -0.64	43.80	43.17	43.20	2,025
11 Nov 15	43.80990 -0.44	44.10	43.81	44.00	14,544
10 Nov 15	44.25000 +0.44	44.25	43.81	44.10	5,085
09 Nov 15	43.80990 -0.83	44.50	43.81	44.50	12,789
06 Nov 15	44.63490 +0.83	44.63	43.81	44.52	3,321
05 Nov 15	43.80990 -1.10	43.81	43.34	43.59	3,267
04 Nov 15	44.90490 -0.11	44.90	44.90	44.90	783
03 Nov 15	45.01500 +0.05	45.01	43.80	43.80	1,638
02 Nov 15	44.96490 +0.43	45.00	43.12	43.12	5,562
30 Oct 15	44.53980 -0.01	44.54	44.00	44.54	1,296
29 Oct 15	44.54490 +1.16	44.54	42.20	42.20	11,052
28 Oct 15	43.38000 +0.88	43.38	43.38	43.38	261
27 Oct 15	42.50490 -1.54	43.53	42.00	43.44	12,780
26 Oct 15	44.04480 +1.06	45.30	42.97	43.49	31,365
23 Oct 15	42.97980 +1.97	42.98	41.57	41.57	22,806
22 Oct 15	41.00490 +0.95	41.39	40.40	40.40	6,093
21 Oct 15	40.05000 +2.06	41.76	37.35	37.35	13,959
20 Oct 15	37.98990 +0.43	38.00	37.79	38.00	24,138
19 Oct 15	37.56000 -0.04	38.24	37.35	37.57	78,651
16 Oct 15	37.60500 -0.76	39.80	37.60	39.80	9,189
15 Oct 15	38.36490 +0.76	39.89	37.57	37.93	27,882
14 Oct 15	37.60500 -0.59	37.90	37.57	37.77	3,807
13 Oct 15	38.19990 -2.03	41.00	36.44	41.00	94,365
12 Oct 15	40.23480 -1.93	42.71	40.23	42.71	15,282
09 Oct 15	42.16500 +0.07	42.50	42.00	42.49	8,181
08 Oct 15	42.09990 -0.41	43.02	42.10	42.10	3,303
07 Oct 15	42.50490 -0.10	43.27	42.50	42.50	15,552
06 Oct 15	42.60000 -0.41	43.00	42.00	42.00	23,634
05 Oct 15	43.00500 +0.01	43.50	42.30	43.50	12,420
02 Oct 15	42.99990 -0.46	43.28	42.70	43.28	3,645
01 Oct 15	43.45500 +0.46	43.49	42.10	42.72	17,163
30 Sep 15	42.99990 +0.30	43.49	43.00	43.00	19,296
29 Sep 15	42.69990 +0.02	43.48	42.70	43.10	3,852
28 Sep 15	42.68490 -1.13	44.00	42.68	44.00	8,163
25 Sep 15	43.80990 -0.16	44.00	42.51	44.00	1,179
24 Sep 15	43.96980 +0.08	43.99	43.00	43.01	8,199
23 Sep 15	43.89000 +0.29	43.92	43.02	43.02	1,062
22 Sep 15	43.59990 -0.38	44.00	43.38	44.00	5,112
21 Sep 15	43.98480 +0.88	43.98	42.52	43.00	42,156
18 Sep 15	43.09980 +0.00	43.69	42.90	43.19	33,021
17 Sep 15	43.09980 -0.18	43.62	42.58	43.25	24,156
16 Sep 15	43.27980 +0.38	43.60	43.15	43.46	21,816
15 Sep 15	42.90000 +0.50	42.98	42.50	42.63	7,731
14 Sep 15	42.39990 -1.55	43.90	42.40	43.90	2,583
11 Sep 15	43.95000 -1.70	45.64	43.81	45.64	14,958
10 Sep 15	45.64980 -0.85	46.99	45.64	46.50	8,559
09 Sep 15	46.50000 -2.70	49.20	46.50	49.20	20,304
08 Sep 15	49.20000 -0.29	49.21	49.20	49.20	8,352
07 Sep 15	49.49490 +0.05	49.50	49.20	49.20	6,192
04 Sep 15	49.44480 -0.16	50.19	48.50	49.59	19,935
03 Sep 15	49.60500 -0.19	50.90	49.59	49.60	7,758
02 Sep 15	49.80000 +0.60	49.80	48.17	48.17	23,688
01 Sep 15	49.20000 +0.00	49.88	48.00	49.88	12,051
31 Aug 15	49.20000 +0.70	49.99	48.15	48.55	76,545
28 Aug 15	48.49980 +1.76	48.75	46.54	46.54	11,079
27 Aug 15	46.74480 +1.29	47.00	45.50	46.90	13,248
26 Aug 15	45.45000 +1.07	46.50	44.80	44.80	30,618
25 Aug 15	44.37990 +3.01	47.78	41.12	41.63	82,467
24 Aug 15	41.37000 -1.43	43.98	39.50	42.82	125,352
21 Aug 15	42.79980 +0.80	43.19	40.12	40.12	71,694
20 Aug 15	42.00000 -3.10	45.00	40.82	44.90	134,415
19 Aug 15	45.09990 -2.71	48.49	45.10	48.20	18,018
18 Aug 15	47.80980 +0.21	48.65	47.60	47.60	36,549
17 Aug 15	47.59980 -3.72	51.82	45.83	51.00	139,068
14 Aug 15	51.31980 -0.36	52.99	51.32	52.99	5,148
13 Aug 15	51.67980 +2.18	51.68	49.59	49.85	37,629
12 Aug 15	49.50000 -3.50	52.69	48.70	52.50	100,602
11 Aug 15	52.99980 +0.11	53.19	51.56	52.28	75,555
10 Aug 15	52.89000 -0.25	53.40	52.59	52.59	9,711
07 Aug 15	53.13990 -0.16	53.19	52.35	52.91	33,489
06 Aug 15	53.29980 +0.57	53.33	52.79	53.02	11,466
05 Aug 15	52.72980 -2.77	55.50	52.50	55.50	69,300
04 Aug 15	55.50000 +0.05	56.00	55.00	55.25	42,147
03 Aug 15	55.44990 +0.45	55.97	54.99	55.00	67,239
31 Jul 15	54.99990 +0.11	55.00	54.83	54.90	34,920
30 Jul 15	54.88980 +1.89	54.96	53.27	54.07	35,577
29 Jul 15	52.99980 +1.28	53.84	52.01	52.01	10,899
28 Jul 15	51.72000 -0.03	52.57	51.55	51.76	16,137
27 Jul 15	51.75000 -0.67	52.59	51.75	52.59	7,263
24 Jul 15	52.41990 -0.78	53.70	52.42	53.10	16,956
23 Jul 15	53.19990 -0.30	53.49	53.00	53.35	24,750
22 Jul 15	53.49990 +0.35	53.50	53.01	53.45	4,581
21 Jul 15	53.14980 -0.70	53.82	53.15	53.82	22,356
20 Jul 15	53.85000 -0.45	54.86	53.85	54.86	27,459
17 Jul 15	54.30000 +0.30	54.30	53.50	53.52	11,952
16 Jul 15	54.00000 +0.16	54.00	53.58	53.99	6,939
15 Jul 15	53.83980 -0.16	55.00	53.53	55.00	18,288
14 Jul 15	54.00000 -1.00	54.89	54.00	54.29	7,218
13 Jul 15	54.99990 +0.30	55.00	53.62	55.00	2,313
10 Jul 15	54.69990 +1.72	55.00	54.20	54.72	26,316
09 Jul 15	52.98000 -1.32	54.30	52.78	54.30	6,534
08 Jul 15	54.30000 +0.05	54.30	54.30	54.30	549
07 Jul 15	54.24990 -0.64	54.49	53.42	53.80	5,850
06 Jul 15	54.88980 +0.99	54.89	53.41	53.85	11,232
03 Jul 15	53.89980 +0.19	54.00	53.53	53.91	5,670
02 Jul 15	53.70990 -0.68	54.03	53.71	54.01	12,519
01 Jul 15	54.39000 +1.39	54.50	53.45	53.45	11,655
30 Jun 15	52.99980 -1.00	53.00	52.80	52.80	909
29 Jun 15	54.00000 -1.00	54.90	51.75	51.99	8,361
26 Jun 15	54.99990 +0.49	55.00	55.00	55.00	6,831
25 Jun 15	54.51000 -0.49	55.00	54.51	54.99	11,241
24 Jun 15	54.99990 +0.34	55.00	54.50	54.60	24,768
23 Jun 15	54.66000 -0.19	55.00	54.44	54.64	33,687
22 Jun 15	54.84990 +2.56	54.85	51.99	51.99	14,121
19 Jun 15	52.29000 +0.58	52.29	51.50	51.50	1,314
18 Jun 15	51.70980 +0.20	52.27	51.70	52.00	2,376
17 Jun 15	51.51000 +0.51	52.34	51.50	52.00	19,890
16 Jun 15	51.00000 -0.80	51.99	51.00	51.33	10,665
15 Jun 15	51.79980 -1.54	53.40	51.00	53.40	52,056
12 Jun 15	53.34000 -1.39	54.65	53.34	54.65	5,481
11 Jun 15	54.72990 -0.27	54.74	54.73	54.74	1,260
10 Jun 15	54.99990 +1.24	55.00	53.95	54.22	8,874
09 Jun 15	53.76000 -0.82	55.00	53.30	53.81	18,864
08 Jun 15	54.57990 -0.40	54.99	53.64	54.27	17,460
05 Jun 15	54.97980 -0.02	55.00	54.27	55.00	8,469
04 Jun 15	54.99990 -1.60	56.39	55.00	56.15	21,798
03 Jun 15	56.59980 -2.00	57.82	56.01	57.81	14,346
02 Jun 15	58.59990 -0.40	59.11	58.31	59.11	2,097
01 Jun 15	58.99980 -0.78	59.75	59.00	59.49	6,021
29 May 15	59.77980 -0.03	60.20	58.72	60.20	1,683
28 May 15	59.80980 -0.22	60.77	58.50	60.00	26,073
27 May 15	60.03000 -1.97	61.50	58.10	60.99	24,606
26 May 15	61.99980 +4.00	62.00	56.90	58.00	14,598
22 May 15	57.99990 +3.88	58.00	54.15	54.15	33,381
21 May 15	54.12000 -0.98	55.10	53.95	55.05	5,796
20 May 15	55.09980 +0.22	55.10	54.89	55.00	2,736
19 May 15	54.87990 +0.88	54.99	54.00	54.99	27,171
18 May 15	54.00000 +0.00	54.10	53.79	54.00	6,696
15 May 15	54.00000 +0.00	54.00	53.01	54.00	11,988
14 May 15	54.00000 +0.25	54.15	53.02	54.00	7,110
13 May 15	53.74980 -0.54	54.30	53.02	54.30	13,473
12 May 15	54.28980 +0.40	54.55	53.89	53.89	25,083
11 May 15	53.88990 +2.75	54.48	52.50	52.50	27,585
08 May 15	51.13980 +0.49	51.29	50.12	51.02	6,273
07 May 15	50.64990 +0.40	51.18	50.11	50.38	12,051
06 May 15	50.25000 -0.75	51.83	50.25	51.00	13,797
05 May 15	51.00000 +0.49	51.85	50.76	50.80	5,157
04 May 15	50.50980 -1.00	52.29	50.50	52.29	7,011
30 Apr 15	51.51000 -1.09	52.39	51.11	51.53	4,131
29 Apr 15	52.59990 -0.42	53.91	51.01	53.04	15,039
28 Apr 15	53.01990 -0.69	54.00	53.01	54.00	1,935
27 Apr 15	53.70990 +0.18	55.00	53.71	54.85	3,276
24 Apr 15	53.52990 +0.11	53.99	53.42	53.42	2,169
23 Apr 15	53.41980 -0.58	54.00	53.34	54.00	13,797
22 Apr 15	54.00000 +0.50	54.00	52.84	53.70	14,562
21 Apr 15	53.49990 +2.29	54.07	51.68	51.68	11,097
20 Apr 15	51.21000 +1.12	51.80	49.50	50.49	20,853
17 Apr 15	50.08980 -4.51	55.00	49.30	54.94	102,600
16 Apr 15	54.60000 -0.45	55.50	54.60	55.05	19,620
15 Apr 15	55.05000 -0.45	55.50	55.05	55.50	3,411
14 Apr 15	55.50000 -0.18	56.00	55.49	55.68	6,993
13 Apr 15	55.68000 -0.31	56.00	55.65	55.99	16,425
10 Apr 15	55.98990 +0.43	56.00	55.21	56.00	80,739
09 Apr 15	55.56000 -0.04	56.00	55.56	56.00	1,044
08 Apr 15	55.59990 +0.52	55.60	54.56	55.08	68,175
07 Apr 15	55.08000 +2.73	56.00	53.11	53.11	41,085
02 Apr 15	52.35000 -0.33	52.84	52.22	52.25	8,352
01 Apr 15	52.68000 +1.70	53.08	51.40	51.40	21,510
31 Mar 15	50.97990 +0.97	50.98	50.36	50.36	2,988
30 Mar 15	50.01000 -0.49	50.98	50.01	50.97	1,539
27 Mar 15	50.49990 +0.49	50.84	49.51	49.51	37,341
26 Mar 15	50.01000 +0.01	50.01	49.35	49.80	8,199
25 Mar 15	49.99980 +0.25	50.00	48.57	48.57	6,327
24 Mar 15	49.74990 +0.25	50.10	49.50	49.50	27,729
23 Mar 15	49.50000 -0.50	49.50	49.00	49.33	24,057
20 Mar 15	49.99980 +1.00	50.00	48.64	49.21	18,459
19 Mar 15	48.99990 -0.57	49.00	48.99	48.99	2,214
18 Mar 15	49.56990 +0.56	49.58	48.51	48.85	900
17 Mar 15	49.00500 -0.56	49.70	49.00	49.70	10,827
16 Mar 15	49.56000 +1.00	49.56	48.65	49.00	28,683
13 Mar 15	48.56490 -1.33	49.59	48.50	48.90	14,931
12 Mar 15	49.89990 -0.70	49.90	48.79	49.67	2,691
11 Mar 15	50.59980 +1.37	51.79	49.89	49.89	54,369
10 Mar 15	49.22490 -0.28	49.74	48.80	49.22	23,778
09 Mar 15	49.50000 -0.51	50.20	48.90	48.90	16,425
06 Mar 15	50.01000 +0.01	50.07	49.60	50.00	5,310
05 Mar 15	49.99980 +1.74	50.00	48.80	48.92	12,591
04 Mar 15	48.25500 -0.90	49.79	47.95	49.18	68,301
03 Mar 15	49.15980 -1.84	51.80	49.15	51.80	36,504
02 Mar 15	51.00000 -0.79	51.80	51.00	51.80	8,802
27 Feb 15	51.78990 -0.03	52.20	51.15	52.20	23,940
26 Feb 15	51.81990 -0.05	52.19	51.81	51.81	2,277
25 Feb 15	51.87000 -0.59	52.46	51.82	52.45	9,891
24 Feb 15	52.45980 +0.61	52.46	51.61	51.71	50,157
23 Feb 15	51.84990 +2.44	52.00	49.75	49.75	51,768
20 Feb 15	49.40490 +0.46	50.99	49.00	49.00	67,824
19 Feb 15	48.94980 +0.45	48.95	47.72	48.95	29,052
18 Feb 15	48.49980 +2.30	48.80	46.10	46.11	72,909
17 Feb 15	46.20480 +2.08	46.94	43.20	44.00	77,931
16 Feb 15	44.11980 +3.05	45.22	40.78	42.00	92,511
13 Feb 15	41.06490 +0.46	41.99	40.86	41.10	48,222
12 Feb 15	40.60980 -1.19	41.51	40.48	41.51	29,466
11 Feb 15	41.79990 +1.80	41.80	40.00	41.02	55,269
10 Feb 15	39.99990 -1.00	41.00	40.00	40.66	14,157
09 Feb 15	40.99980 +0.92	41.00	39.68	39.90	29,034
06 Feb 15	40.07490 +0.76	40.07	39.62	39.70	12,915
05 Feb 15	39.31980 -0.98	41.00	39.15	40.69	44,946
04 Feb 15	40.29990 -0.70	41.07	40.30	40.99	2,916
03 Feb 15	40.99980 +0.99	41.00	40.10	40.75	24,786
02 Feb 15	40.00980 +0.01	40.50	39.50	39.88	52,947
30 Jan 15	39.99990 -0.50	40.59	39.95	39.95	33,174
29 Jan 15	40.50480 +1.39	40.59	39.50	39.51	18,882
28 Jan 15	39.11490 -0.28	40.15	39.10	39.10	15,120
27 Jan 15	39.39990 -0.10	39.77	39.00	39.40	20,358
26 Jan 15	39.49980 -1.00	40.79	39.50	40.00	13,374
23 Jan 15	40.50000 +1.00	41.45	39.99	39.99	16,794
22 Jan 15	39.49980 +0.15	39.57	38.93	39.30	24,633
21 Jan 15	39.34980 -0.28	39.80	39.10	39.80	23,805
20 Jan 15	39.63000 -0.38	40.41	39.62	39.97	14,220
19 Jan 15	40.00980 -1.54	41.20	40.01	40.89	7,038
16 Jan 15	41.55000 +0.05	42.08	41.50	41.50	18,270
15 Jan 15	41.49990 -0.30	41.94	40.85	41.78	4,941
14 Jan 15	41.79990 +0.30	41.80	41.00	41.00	4,779
13 Jan 15	41.49990 +0.10	41.50	40.83	40.83	13,590
12 Jan 15	41.40480 +0.95	41.40	40.25	40.81	12,510
09 Jan 15	40.44990 +1.44	40.45	39.20	39.25	25,695
08 Jan 15	39.00990 -0.52	40.00	38.67	40.00	12,384
07 Jan 15	39.53100 +0.02	39.82	39.53	39.82	1,134
06 Jan 15	39.51000 +0.06	40.00	39.42	39.42	12,078
05 Jan 15	39.45000 -0.25	40.00	39.18	39.70	8,919
02 Jan 15	39.69990 +1.04	39.77	38.66	38.66	6,390
30 Dec 14	38.65980 -1.01	39.87	38.50	39.84	14,607
29 Dec 14	39.66990 +0.16	39.96	38.96	39.96	2,061
23 Dec 14	39.50490 +0.51	39.89	38.99	38.99	30,321
22 Dec 14	38.99490 -0.14	40.00	38.99	40.00	13,059
19 Dec 14	39.12990 -0.58	39.69	39.13	39.25	13,509
18 Dec 14	39.70500 -0.28	40.00	39.71	40.00	14,085
17 Dec 14	39.99000 +0.01	39.99	39.80	39.80	6,615
16 Dec 14	39.98490 -0.01	40.45	39.41	40.00	13,986
15 Dec 14	39.99990 +0.01	40.58	39.99	40.00	14,535
12 Dec 14	39.99480 +0.00	40.10	39.90	40.10	9,045
11 Dec 14	39.99000 +0.48	40.19	39.50	39.56	21,330
10 Dec 14	39.51480 -0.28	40.29	39.51	40.00	21,906
09 Dec 14	39.79980 +1.67	39.80	38.50	38.50	23,184
08 Dec 14	38.12490 -0.76	38.88	38.12	38.88	14,265
05 Dec 14	38.88480 +0.09	39.20	38.87	39.20	12,258
04 Dec 14	38.79480 +0.11	38.79	37.78	38.70	38,484
03 Dec 14	38.67990 +0.56	38.70	38.12	38.12	14,580
02 Dec 14	38.12490 -0.32	38.99	38.08	38.99	21,339
01 Dec 14	38.44980 -0.14	39.29	38.07	38.25	14,328
28 Nov 14	38.58480 -0.47	39.50	38.58	39.00	23,004
27 Nov 14	39.04980 -0.75	39.99	39.05	39.50	9,189
26 Nov 14	39.79980 +0.20	39.80	39.50	39.80	7,272
25 Nov 14	39.60000 +0.02	39.76	39.00	39.59	20,214
24 Nov 14	39.57990 +1.60	39.58	38.60	38.60	36,459
21 Nov 14	37.97490 +0.48	38.03	37.40	37.50	36,981
20 Nov 14	37.49490 -0.50	37.99	37.20	37.99	26,955
19 Nov 14	37.99980 +0.14	38.22	37.80	37.80	52,074
18 Nov 14	37.86000 +0.75	37.88	37.20	37.85	36,450
17 Nov 14	37.11000 -2.04	39.00	37.01	39.00	26,406
14 Nov 14	39.15000 -0.09	39.24	39.00	39.10	7,281
13 Nov 14	39.24480 -0.01	39.24	39.00	39.00	6,075
12 Nov 14	39.24990 -0.65	40.38	38.68	40.38	40,050
11 Nov 14	39.89490 +0.02	39.99	39.75	39.76	6,372
10 Nov 14	39.87480 +0.06	40.16	39.50	39.67	14,607
07 Nov 14	39.81000 -0.29	40.40	39.81	40.30	3,807
06 Nov 14	40.10490 -0.10	40.47	40.01	40.47	5,283
05 Nov 14	40.20000 -0.25	40.69	40.20	40.50	20,214
04 Nov 14	40.44990 +0.10	41.12	40.20	40.35	20,205
03 Nov 14	40.35000 +0.57	40.50	39.75	40.00	24,849
31 Oct 14	39.78480 +0.23	39.78	39.56	39.57	3,564
30 Oct 14	39.55980 -0.44	40.30	39.56	39.95	13,077
29 Oct 14	39.99990 -0.99	40.93	39.95	40.44	11,475
28 Oct 14	40.98990 +0.09	40.99	40.37	40.37	1,575
27 Oct 14	40.89990 +0.26	40.98	40.70	40.70	2,826
24 Oct 14	40.63980 +0.54	40.64	40.00	40.00	4,923
23 Oct 14	40.09980 -0.88	40.72	40.10	40.72	11,304
22 Oct 14	40.98480 +1.27	41.35	40.01	41.35	50,121
21 Oct 14	39.70980 +0.71	41.50	38.60	38.63	40,365
20 Oct 14	39.00000 +1.75	39.00	37.29	37.29	32,895
17 Oct 14	37.24980 +1.59	37.55	36.21	36.21	38,133
16 Oct 14	35.65980 +0.16	36.71	35.21	36.38	64,350
15 Oct 14	35.49990 -2.45	38.50	35.20	38.25	43,830
14 Oct 14	37.95000 +2.85	37.99	34.75	35.20	71,379
13 Oct 14	35.10000 +0.60	35.40	33.10	34.00	112,995
10 Oct 14	34.50000 -2.47	35.99	33.00	35.60	136,287
09 Oct 14	36.97500 +1.23	37.37	36.00	36.55	66,996
08 Oct 14	35.74980 -6.15	41.50	35.75	41.50	183,078
07 Oct 14	41.89980 +0.49	42.00	41.66	41.66	6,660
06 Oct 14	41.40480 -1.10	42.80	41.40	42.62	17,262
02 Oct 14	42.49980 +0.56	42.52	42.00	42.00	12,654
01 Oct 14	41.94480 +0.69	41.94	41.02	41.02	180
30 Sep 14	41.25480 +0.25	41.50	40.10	40.13	16,740
29 Sep 14	40.99980 -0.22	41.60	39.47	40.65	20,790
26 Sep 14	41.21490 -1.66	42.80	41.06	42.80	18,036
25 Sep 14	42.87000 +0.38	42.90	42.77	42.90	14,544
24 Sep 14	42.49500 -0.38	42.49	41.84	42.42	4,572
23 Sep 14	42.87000 -0.62	43.50	42.87	43.50	12,465
22 Sep 14	43.49490 -0.01	43.99	43.43	43.99	18,918
19 Sep 14	43.50000 +0.01	43.50	43.30	43.30	10,440
18 Sep 14	43.48980 -0.01	43.55	43.49	43.50	9,261
17 Sep 14	43.50000 +0.50	43.50	43.02	43.02	13,464
16 Sep 14	42.99990 -0.80	43.85	43.00	43.60	16,632
15 Sep 14	43.80000 -0.05	43.98	43.59	43.90	6,228
12 Sep 14	43.84980 +1.50	43.85	42.85	42.85	31,473
11 Sep 14	42.34980 +0.35	42.50	41.47	41.90	25,218
10 Sep 14	42.00000 +0.85	42.00	41.16	41.16	11,916
09 Sep 14	41.15490 +0.55	42.00	41.15	42.00	7,506
08 Sep 14	40.60500 +0.24	41.45	40.40	41.00	26,784
05 Sep 14	40.36980 +0.00	40.50	40.37	40.49	5,094
04 Sep 14	40.36980 -0.63	41.00	40.37	41.00	40,689
03 Sep 14	40.99980 +0.11	41.00	40.21	41.00	16,119
02 Sep 14	40.89000 +1.09	40.89	39.50	39.75	26,838
01 Sep 14	39.79980 -1.10	41.14	39.00	41.14	33,417
29 Aug 14	40.89990 -1.05	41.88	40.90	41.55	26,451
28 Aug 14	41.94990 -0.05	42.42	41.55	42.42	8,523
27 Aug 14	42.00000 +0.01	43.35	41.58	42.00	43,551
26 Aug 14	41.99490 +0.79	43.00	41.20	41.76	38,961
25 Aug 14	41.19990 +2.20	42.14	40.20	40.65	51,147
22 Aug 14	39.00000 -0.30	39.07	39.00	39.07	4,923
21 Aug 14	39.30000 -0.39	39.60	39.17	39.60	9,468
20 Aug 14	39.69000 +0.00	39.69	39.67	39.69	9,252
19 Aug 14	39.69000 +0.20	39.75	39.20	39.26	19,332
18 Aug 14	39.48990 +0.48	39.49	38.98	39.00	15,939
15 Aug 14	39.00990 +2.11	40.07	37.22	37.91	32,121
14 Aug 14	36.90000 +0.92	36.90	35.90	35.98	22,932
13 Aug 14	35.97990 -0.02	36.00	35.75	36.00	13,698
12 Aug 14	36.00000 +0.50	36.00	35.25	35.99	25,533
11 Aug 14	35.49990 +0.40	35.50	35.10	35.10	13,842
08 Aug 14	35.10000 -2.49	37.49	35.00	37.49	47,583
07 Aug 14	37.59000 +0.15	38.00	37.23	37.60	57,087
06 Aug 14	37.44000 +0.74	37.44	36.99	37.00	15,804
05 Aug 14	36.69990 +1.67	37.00	35.47	35.47	40,815
04 Aug 14	35.02500 -0.38	35.03	34.50	34.99	37,089
01 Aug 14	35.40000 -1.69	37.10	32.05	37.10	194,814
31 Jul 14	37.08990 +0.19	37.68	36.50	37.30	42,066
30 Jul 14	36.90000 -0.59	37.70	36.90	37.30	27,531
29 Jul 14	37.49490 +0.75	37.49	37.49	37.49	36
28 Jul 14	36.74490 -1.22	37.55	36.74	37.55	22,662
25 Jul 14	37.95990 +0.31	37.96	37.94	37.94	9,108
24 Jul 14	37.65000 -0.34	37.99	37.60	37.95	22,725
23 Jul 14	37.98990 +0.28	38.00	37.70	38.00	8,415
22 Jul 14	37.70490 -0.19	38.19	36.75	37.90	25,992
21 Jul 14	37.89990 -0.95	38.95	37.90	38.80	14,805
18 Jul 14	38.85000 +0.29	38.90	38.60	38.90	6,390
17 Jul 14	38.55990 +0.39	38.94	38.15	38.15	14,166
16 Jul 14	38.16990 +0.25	38.42	38.10	38.42	3,555
15 Jul 14	37.92000 +0.92	37.92	37.50	37.50	13,239
14 Jul 14	36.99990 +0.00	37.35	36.89	37.35	11,970
11 Jul 14	36.99990 -0.14	37.25	36.56	37.14	11,817
10 Jul 14	37.14000 -1.84	38.99	37.14	38.90	26,577
09 Jul 14	38.97990 +0.06	38.99	38.90	38.92	12,348
08 Jul 14	38.91990 -0.14	39.00	38.92	39.00	17,991
07 Jul 14	39.05490 +0.14	39.70	38.92	39.50	48,915
04 Jul 14	38.91990 +0.00	39.99	38.92	39.99	18,180
03 Jul 14	38.91990 +1.02	38.92	37.90	37.90	18,171
02 Jul 14	37.89990 +0.65	37.99	37.20	37.20	14,652
01 Jul 14	37.24980 +0.74	37.25	36.88	36.88	18,603
30 Jun 14	36.51000 +0.11	37.49	36.50	36.89	64,422
27 Jun 14	36.39990 -0.25	36.57	36.40	36.57	2,160
26 Jun 14	36.64980 +0.15	36.89	36.11	36.70	17,037
25 Jun 14	36.49980 -0.28	36.79	36.28	36.79	35,316
24 Jun 14	36.78480 +0.02	36.80	36.78	36.80	16,668
23 Jun 14	36.75990 -0.09	36.85	36.26	36.85	20,889
20 Jun 14	36.84990 +0.01	36.90	36.40	36.90	15,777
19 Jun 14	36.84480 -0.05	36.89	36.39	36.89	9,081
18 Jun 14	36.88980 +0.00	36.90	36.47	36.89	14,814
17 Jun 14	36.88980 +0.09	36.90	36.74	36.78	16,884
16 Jun 14	36.79980 +0.01	37.10	36.80	37.10	23,976
13 Jun 14	36.78990 -0.40	37.00	36.25	37.00	44,946
12 Jun 14	37.18980 +0.29	38.65	36.39	36.79	361,036
11 Jun 14	36.90000 +0.00	36.90	36.89	36.90	14,022
10 Jun 14	36.90000 -0.60	37.70	36.55	36.91	22,392
09 Jun 14	37.50000 +0.10	37.50	36.91	37.50	12,951
06 Jun 14	37.39980 +0.94	37.50	36.48	36.48	43,074
05 Jun 14	36.45480 +0.71	36.45	35.75	35.75	8,478
04 Jun 14	35.74500 +0.25	35.79	35.00	35.79	29,376
03 Jun 14	35.49990 +0.14	36.01	35.18	36.01	5,157
02 Jun 14	35.35500 -0.65	36.10	35.35	36.00	26,361
30 May 14	36.00000 +0.31	36.00	35.09	35.60	27,693
29 May 14	35.69490 +0.70	35.69	34.79	34.99	4,653
28 May 14	34.99980 +0.25	35.19	34.28	34.80	21,231
27 May 14	34.74990 +0.49	34.75	34.00	34.25	4,509
26 May 14	34.25490 +0.26	34.46	34.02	34.02	17,334
23 May 14	33.99000 -0.01	34.39	33.85	34.20	16,344
22 May 14	33.99990 -0.10	34.29	33.90	33.90	14,517
21 May 14	34.09980 +0.60	34.10	33.72	33.77	8,973
20 May 14	33.49980 -0.88	34.25	33.50	34.25	15,273
19 May 14	34.38000 -0.08	35.36	33.00	35.36	58,302
16 May 14	34.46490 -0.64	34.82	34.46	34.82	2,187
15 May 14	35.10000 -0.60	35.66	34.82	35.03	6,885
14 May 14	35.70000 -0.29	36.19	35.40	36.19	13,284
13 May 14	35.99490 -0.20	36.19	35.99	36.19	2,961
12 May 14	36.19500 +0.69	36.20	35.81	36.20	2,520
09 May 14	35.50980 -0.29	35.51	35.51	35.51	1,287
08 May 14	35.79990 +0.30	35.80	35.75	35.80	18,567
07 May 14	35.49990 -0.28	35.79	35.50	35.51	2,205
06 May 14	35.77980 -0.02	35.80	35.51	35.59	16,164
05 May 14	35.79990 +0.01	35.80	35.51	35.79	54,999
02 May 14	35.79480 +0.29	35.80	35.50	35.50	15,768
30 Apr 14	35.49990 -0.30	35.79	35.50	35.79	8,865
29 Apr 14	35.79990 -0.19	35.96	35.55	35.90	16,983
28 Apr 14	35.99490 +0.38	36.00	35.61	36.00	24,165
25 Apr 14	35.61000 -0.39	36.00	35.61	36.00	22,995
24 Apr 14	36.00000 +0.40	36.00	35.60	35.99	20,637
23 Apr 14	35.59980 +0.00	35.60	35.40	35.60	33,471
22 Apr 14	35.59980 -0.50	36.20	34.60	36.00	81,090
17 Apr 14	36.09990 +0.10	36.10	35.70	35.99	33,291
16 Apr 14	36.00000 +0.00	36.00	35.99	36.00	50,373
15 Apr 14	36.00000 +0.00	36.00	35.99	35.99	21,879
14 Apr 14	36.00000 -0.50	37.00	35.51	36.98	41,697
11 Apr 14	36.49980 -0.95	36.88	36.50	36.72	36,693
10 Apr 14	37.44990 +0.29	37.83	37.15	37.15	68,238
09 Apr 14	37.15980 +0.16	37.50	37.10	37.42	40,230
08 Apr 14	36.99990 +0.26	37.00	36.50	36.50	12,501
07 Apr 14	36.74490 +0.01	37.00	36.50	36.75	31,923
04 Apr 14	36.73980 -0.19	37.00	36.74	37.00	12,105
03 Apr 14	36.93000 +0.73	37.00	36.15	36.15	33,975
02 Apr 14	36.19980 +0.09	36.35	36.20	36.33	3,960
01 Apr 14	36.10980 +1.11	36.22	34.94	34.94	15,435
31 Mar 14	34.99980 -1.50	36.99	34.97	36.74	34,650
28 Mar 14	36.49980 -0.73	36.90	36.02	36.33	25,875
27 Mar 14	37.23480 -0.77	38.49	35.60	38.00	105,156
26 Mar 14	37.99980 +0.51	38.50	37.65	37.65	62,343
25 Mar 14	37.48980 +2.72	37.49	35.00	35.00	38,628
24 Mar 14	34.76490 +0.26	35.34	33.22	33.22	104,661
21 Mar 14	34.50000 -0.50	34.80	34.36	34.44	54,054
20 Mar 14	34.99980 +0.50	35.00	34.37	34.49	54,432
19 Mar 14	34.50000 +1.60	34.90	33.00	33.00	74,961
18 Mar 14	32.89980 +0.40	32.99	32.50	32.50	6,903
17 Mar 14	32.49990 +0.00	32.80	32.50	32.80	2,421
14 Mar 14	32.49990 -2.40	34.85	31.97	34.85	36,990
13 Mar 14	34.89990 +1.90	34.90	33.10	33.75	53,172
12 Mar 14	33.00000 -0.74	33.80	33.00	33.10	25,983
11 Mar 14	33.74490 +1.21	33.80	32.63	32.90	15,525
10 Mar 14	32.53500 -0.47	33.20	32.53	33.20	29,169
07 Mar 14	33.00000 +0.19	33.01	32.70	33.00	69,363
06 Mar 14	32.80500 +0.81	33.50	32.00	32.00	42,876
05 Mar 14	31.99980 +0.84	32.30	30.99	31.00	92,691
04 Mar 14	31.15980 +1.59	31.16	29.30	29.70	86,751
03 Mar 14	29.56980 -0.42	30.17	29.57	30.12	24,462
28 Feb 14	29.98980 +0.49	29.99	29.50	29.50	8,388
27 Feb 14	29.49990 -0.67	29.69	28.88	29.17	16,389
26 Feb 14	30.17490 -0.10	30.17	29.50	29.70	17,316
25 Feb 14	30.27990 -0.77	30.99	30.28	30.99	4,482
24 Feb 14	31.05090 +0.09	31.05	30.24	30.24	1,125
21 Feb 14	30.95880 -0.04	31.06	30.35	31.06	1,620
20 Feb 14	30.99990 -0.05	31.68	30.70	31.05	48,105
19 Feb 14	31.05480 +0.00	31.05	31.05	31.05	4,329
18 Feb 14	31.05000 -0.33	31.65	31.05	31.65	36,405
17 Feb 14	31.38480 +0.68	31.89	30.02	30.65	103,230
14 Feb 14	30.69990 +1.04	30.70	29.95	30.00	35,658
13 Feb 14	29.65500 +0.05	30.00	29.66	30.00	3,240
12 Feb 14	29.61000 -0.04	29.61	28.40	29.30	34,308
11 Feb 14	29.64990 -0.35	29.70	29.65	29.70	2,520
10 Feb 14	30.00000 -0.05	30.05	29.60	30.05	3,708
07 Feb 14	30.04500 +0.25	30.05	29.85	30.00	14,310
06 Feb 14	29.79480 -0.02	29.79	29.25	29.25	909
05 Feb 14	29.81490 +0.91	29.81	28.90	28.91	6,579
04 Feb 14	28.89990 -0.63	29.32	28.80	29.00	38,781
03 Feb 14	29.52990 -0.72	30.10	29.43	29.43	4,635
31 Jan 14	30.24990 +0.30	30.25	29.54	29.99	13,428
30 Jan 14	29.94990 +0.55	30.10	29.00	29.50	25,470
29 Jan 14	29.40000 +0.80	29.72	29.00	29.00	29,403
28 Jan 14	28.59990 +0.01	28.97	28.50	28.83	26,838
27 Jan 14	28.59000 -1.22	29.80	27.56	29.80	171,954
24 Jan 14	29.80500 -0.32	30.49	29.81	30.48	27,567
23 Jan 14	30.12990 -0.44	30.98	30.13	30.57	26,127
22 Jan 14	30.57480 -0.43	31.00	30.57	31.00	14,922
21 Jan 14	30.99990 +0.00	31.00	30.75	30.75	13,113
20 Jan 14	30.99990 +0.00	31.00	30.70	31.00	30,069
17 Jan 14	30.99990 +0.35	31.00	30.74	30.74	18,900
16 Jan 14	30.64980 -0.19	31.00	30.50	30.99	37,953
15 Jan 14	30.83490 -0.43	31.10	30.42	30.42	49,518
14 Jan 14	31.26990 +0.56	31.27	30.43	30.43	16,083
13 Jan 14	30.70980 +0.70	31.79	30.23	30.74	73,431
10 Jan 14	30.00480 -0.46	30.47	30.00	30.47	11,880
09 Jan 14	30.45990 +0.65	30.83	29.80	29.81	32,544
08 Jan 14	29.80500 -0.42	30.05	29.80	30.05	4,923
07 Jan 14	30.22980 +0.92	30.25	29.39	29.80	34,920
06 Jan 14	29.31000 -0.19	29.50	29.00	29.50	4,986
03 Jan 14	29.49990 +0.53	29.50	28.95	28.95	22,239
02 Jan 14	28.96980 -0.03	28.97	28.49	28.76	24,849
30 Dec 13	28.99980 -0.17	29.35	29.00	29.35	32,454
27 Dec 13	29.16990 -0.19	29.60	29.00	29.60	25,389
23 Dec 13	29.35500 -0.39	29.75	29.35	29.72	19,935
20 Dec 13	29.74980 +0.75	29.99	29.20	29.20	38,277
19 Dec 13	28.99980 +0.10	29.25	28.90	29.00	34,902
18 Dec 13	28.89990 +0.41	29.00	28.65	28.69	33,435
17 Dec 13	28.49490 +0.09	28.49	28.22	28.35	11,925
16 Dec 13	28.40490 -0.40	28.75	28.28	28.40	19,944
13 Dec 13	28.80000 +0.90	29.00	27.99	27.99	68,922
12 Dec 13	27.90000 -0.75	28.67	27.90	28.50	27,333
11 Dec 13	28.65000 +0.45	28.65	28.29	28.33	25,596
10 Dec 13	28.20000 -0.30	28.49	28.03	28.49	4,149
09 Dec 13	28.50000 -0.20	28.69	28.13	28.50	17,973
06 Dec 13	28.69980 -0.30	28.70	28.00	28.36	46,314
05 Dec 13	28.99980 +1.00	29.00	27.90	27.90	28,143
04 Dec 13	27.99990 +0.24	28.30	27.42	27.55	43,740
03 Dec 13	27.75990 -1.44	29.20	27.55	29.20	89,082
02 Dec 13	29.19990 -0.14	29.85	29.20	29.85	8,514
29 Nov 13	29.34480 +0.24	29.90	29.22	29.50	19,638
28 Nov 13	29.10000 -0.89	29.95	29.06	29.95	25,461
27 Nov 13	29.99490 +0.40	30.00	29.13	29.60	26,955
26 Nov 13	29.59980 -0.24	30.69	29.50	30.30	43,992
25 Nov 13	29.83980 -0.91	30.89	29.11	30.60	76,032
22 Nov 13	30.75000 +0.98	30.75	29.70	29.70	16,371
21 Nov 13	29.76990 -0.48	30.47	29.77	30.30	15,237
20 Nov 13	30.24990 +1.61	30.25	29.02	29.20	20,016
19 Nov 13	28.63500 +0.63	29.00	28.02	28.02	36,936
18 Nov 13	28.00980 -0.19	28.30	27.90	28.25	40,212
15 Nov 13	28.20000 +0.05	28.38	28.00	28.15	8,793
14 Nov 13	28.14990 +0.44	28.28	27.99	28.00	10,386
13 Nov 13	27.70980 -0.25	28.42	27.71	27.75	25,812
12 Nov 13	27.96000 +0.21	28.49	27.75	28.26	62,190
11 Nov 13	27.75000 -0.46	28.30	27.25	28.00	49,977
08 Nov 13	28.20990 -1.03	28.50	27.20	28.50	126,783
07 Nov 13	29.23500 -0.71	30.00	28.56	30.00	50,229
06 Nov 13	29.94990 -0.05	30.00	29.60	29.63	30,465
05 Nov 13	30.00000 +0.07	30.20	29.92	29.95	45,009
04 Nov 13	29.93490 +0.43	30.50	29.85	30.21	44,451
01 Nov 13	29.50500 -0.50	30.02	28.55	30.00	96,939
31 Oct 13	30.00000 -1.05	31.79	30.00	31.70	105,039
30 Oct 13	31.05000 +1.10	32.20	29.99	29.99	85,302
29 Oct 13	29.94990 +0.35	29.99	29.50	29.99	19,836
28 Oct 13	29.59980 +0.90	29.60	29.00	29.10	24,984
25 Oct 13	28.69980 +0.40	29.30	28.42	28.98	18,927
24 Oct 13	28.29990 +0.36	28.50	27.54	27.95	50,409
23 Oct 13	27.93990 -0.46	28.79	27.91	28.30	81,468
22 Oct 13	28.39500 +0.60	29.39	27.60	27.60	46,485
21 Oct 13	27.79980 +0.31	28.05	27.52	27.90	17,100
18 Oct 13	27.48990 +0.99	27.50	26.60	26.75	47,763
17 Oct 13	26.49990 +0.84	26.75	25.19	25.90	175,716
16 Oct 13	25.65990 -0.34	26.40	25.12	26.40	68,877
15 Oct 13	25.99980 +0.20	26.00	25.44	26.00	55,557
14 Oct 13	25.80000 +0.95	25.80	24.70	25.20	15,660
11 Oct 13	24.84990 +0.25	24.94	24.85	24.89	14,670
10 Oct 13	24.60000 +0.20	24.95	24.60	24.60	41,940
09 Oct 13	24.39990 -0.17	24.60	24.40	24.57	58,104
08 Oct 13	24.57000 -0.08	25.00	23.62	24.65	44,127
07 Oct 13	24.65010 -0.35	25.10	24.65	25.10	22,689
04 Oct 13	24.99990 -0.63	25.98	25.00	25.84	97,974
03 Oct 13	25.62990 +1.07	25.70	24.80	24.80	7,938
02 Oct 13	24.55500 +1.24	25.26	23.64	23.64	103,374
01 Oct 13	23.31990 +0.32	23.32	22.99	23.09	11,232
30 Sep 13	23.00010 -0.65	23.80	23.00	23.80	26,298
27 Sep 13	23.64990 -0.15	23.98	23.65	23.90	9,009
26 Sep 13	23.79990 -0.28	24.10	23.70	24.08	7,083
25 Sep 13	24.07500 +0.58	24.16	23.50	23.50	8,577
24 Sep 13	23.49990 +0.68	24.00	22.36	22.40	63,603
23 Sep 13	22.82490 +0.11	22.82	22.50	22.51	2,340
20 Sep 13	22.71000 -0.20	22.89	22.71	22.72	15,732
19 Sep 13	22.91010 -0.19	23.12	22.64	23.00	23,787
18 Sep 13	23.10000 +0.56	23.10	22.18	22.55	23,994
17 Sep 13	22.54500 -0.04	22.55	22.25	22.25	5,436
16 Sep 13	22.58010 +0.57	22.60	22.00	22.20	10,431
13 Sep 13	22.01010 -0.19	22.01	22.00	22.00	36,423
12 Sep 13	22.20000 +0.15	22.20	22.19	22.19	4,959
11 Sep 13	22.05000 -0.35	22.05	21.85	22.00	11,790
10 Sep 13	22.40010 +0.15	22.48	22.00	22.00	27,333
09 Sep 13	22.25010 -0.44	22.45	22.25	22.45	4,572
06 Sep 13	22.69500 +0.11	22.70	22.59	22.60	3,492
05 Sep 13	22.58010 +0.58	22.59	22.40	22.58	3,015
04 Sep 13	21.99990 -0.28	22.85	21.99	22.19	17,118
03 Sep 13	22.28490 -0.06	22.30	22.00	22.15	22,626
02 Sep 13	22.34010 +0.94	22.34	21.54	21.54	17,568
30 Aug 13	21.39510 -0.05	21.65	21.40	21.65	1,908
29 Aug 13	21.44010 +0.07	21.70	21.12	21.40	5,409
28 Aug 13	21.36510 -1.13	22.86	20.50	22.33	82,305
27 Aug 13	22.50000 -1.33	23.22	22.50	23.22	25,308
26 Aug 13	23.82510 +0.52	23.83	22.75	22.88	18,081
23 Aug 13	23.30010 +0.12	23.30	22.73	22.90	13,716
22 Aug 13	23.18010 +0.49	23.18	22.51	22.51	13,401
21 Aug 13	22.68990 -0.60	23.29	22.69	22.76	12,159
20 Aug 13	23.28510 -0.01	23.30	22.96	23.30	11,493
19 Aug 13	23.30010 -0.96	23.50	22.50	23.50	32,769
16 Aug 13	24.26490 -0.38	24.59	23.91	24.10	11,223
15 Aug 13	24.64500 +2.25	24.65	22.40	22.40	32,157
14 Aug 13	22.39500 +0.17	22.40	21.83	22.00	2,700
13 Aug 13	22.22010 +0.52	22.40	22.00	22.09	27,531
12 Aug 13	21.70500 -0.14	22.30	21.70	22.20	26,505
09 Aug 13	21.84990 -0.35	22.40	21.82	22.30	20,547
08 Aug 13	22.20000 +0.58	22.20	22.09	22.10	8,415
07 Aug 13	21.62490 -0.57	22.00	21.55	22.00	14,769
06 Aug 13	22.19010 -0.01	22.40	21.78	22.20	19,773
05 Aug 13	22.20000 +0.26	22.20	21.89	21.90	14,112
02 Aug 13	21.93510 -0.47	22.00	21.59	22.00	14,040
01 Aug 13	22.40010 +0.02	22.40	22.01	22.38	7,875
31 Jul 13	22.38000 +0.00	22.38	22.37	22.38	8,253
30 Jul 13	22.38000 +0.18	22.38	22.25	22.25	12,870
29 Jul 13	22.20000 -0.06	22.37	22.20	22.26	19,044
26 Jul 13	22.26000 +0.51	22.26	21.50	21.50	23,562
25 Jul 13	21.75000 +0.25	21.80	21.50	21.50	17,010
24 Jul 13	21.50010 +0.35	21.51	20.90	21.00	20,691
23 Jul 13	21.15000 -0.15	21.15	20.80	21.08	26,055
22 Jul 13	21.30000 -0.15	21.55	21.30	21.55	5,760
19 Jul 13	21.45000 +0.49	21.63	21.21	21.44	37,557
18 Jul 13	20.96490 +0.26	21.36	20.80	20.99	14,886
17 Jul 13	20.70000 -0.69	21.30	20.63	21.29	34,866
16 Jul 13	21.39000 +1.35	21.50	20.00	20.05	142,353
15 Jul 13	20.04000 +0.14	20.05	19.99	19.99	4,590
12 Jul 13	19.89990 +0.90	19.90	19.32	19.32	11,925
11 Jul 13	18.99990 +0.01	19.00	18.98	19.00	540
10 Jul 13	18.99000 +0.04	18.99	18.99	18.99	3,222
09 Jul 13	18.95010 +0.00	18.99	18.95	18.99	1,116
08 Jul 13	18.95010 -0.04	18.95	18.88	18.88	16,299
04 Jul 13	18.99000 +0.19	18.99	18.99	18.99	117
03 Jul 13	18.79500 -0.18	18.99	18.55	18.56	6,624
02 Jul 13	18.97500 -0.01	18.98	18.55	18.55	20,133
01 Jul 13	18.98010 +0.00	18.98	18.65	18.68	9,009
28 Jun 13	18.98010 +0.16	18.98	18.98	18.98	3,708
27 Jun 13	18.81990 -0.16	18.98	18.82	18.98	5,985
26 Jun 13	18.98010 +0.00	18.98	18.82	18.82	2,403
25 Jun 13	18.98010 +0.03	18.98	18.89	18.89	15,075
24 Jun 13	18.95010 -0.05	19.01	18.95	18.95	12,231
21 Jun 13	18.99990 -0.20	19.20	18.95	19.15	13,734
20 Jun 13	19.20000 -0.31	19.20	18.98	19.03	4,365
19 Jun 13	19.51500 +0.37	19.51	19.00	19.00	9,486
18 Jun 13	19.14510 -0.27	19.15	18.73	18.73	225
17 Jun 13	19.41510 -0.28	19.45	19.00	19.25	14,616
14 Jun 13	19.70010 +0.40	19.70	19.07	19.07	5,094
13 Jun 13	19.29990 -0.69	19.30	19.18	19.18	8,370
12 Jun 13	19.98990 -0.01	19.99	19.45	19.99	1,287
11 Jun 13	20.00010 -0.29	20.50	19.55	20.36	26,721
10 Jun 13	20.29500 -0.70	21.00	19.97	21.00	52,173
07 Jun 13	21.00000 -0.30	21.29	20.72	20.87	22,968
06 Jun 13	21.30000 +0.01	21.49	20.78	21.30	33,525
05 Jun 13	21.29490 +0.80	21.78	20.45	20.50	71,757
04 Jun 13	20.49990 +0.75	20.94	19.80	19.80	31,491
03 Jun 13	19.74990 +0.74	20.19	19.30	19.40	32,004
31 May 13	19.01010 +0.06	19.01	18.75	19.00	11,583
30 May 13	18.95010 +0.01	18.95	18.94	18.94	3,186
29 May 13	18.94500 +0.19	18.94	18.51	18.52	5,769
28 May 13	18.75990 -0.14	19.15	18.64	19.12	25,488
27 May 13	18.90000 +0.71	19.00	18.07	18.07	46,827
24 May 13	18.18990 +0.09	18.48	17.96	17.99	33,309
23 May 13	18.09990 +0.15	18.10	17.20	17.65	47,187
22 May 13	17.94990 -1.71	19.78	17.67	19.51	120,240
21 May 13	19.65990 -0.44	19.97	19.65	19.97	39,141
20 May 13	20.10000 +0.11	20.10	20.10	20.10	1,800
17 May 13	19.98990 -0.11	20.00	19.70	19.71	1,800
16 May 13	20.10000 +0.22	20.10	19.80	20.00	5,985
15 May 13	19.88010 -0.12	20.00	19.88	20.00	10,575
14 May 13	20.00010 +0.14	20.00	19.86	19.90	2,340
13 May 13	19.86000 -0.09	20.10	19.75	20.00	15,390
10 May 13	19.95000 -0.05	19.95	19.67	19.67	37,575
09 May 13	20.00010 -0.05	20.00	19.75	19.94	19,800
08 May 13	20.04990 -0.35	20.28	19.67	20.28	42,840
07 May 13	20.40000 +0.40	20.47	19.80	20.47	25,407
06 May 13	20.00010 +0.13	20.00	19.80	19.90	28,188
03 May 13	19.86990 +0.12	20.00	19.70	20.00	16,137
02 May 13	19.74990 +0.75	19.75	19.50	19.60	14,229
30 Apr 13	18.99990 -1.00	20.50	19.00	20.00	120,987
29 Apr 13	20.00010 +0.40	20.00	19.63	19.84	71,442
26 Apr 13	19.59990 +0.80	19.75	18.91	19.00	63,495
25 Apr 13	18.80010 +0.59	19.39	18.80	18.99	33,057
24 Apr 13	18.21000 -0.76	19.50	18.21	19.50	88,344
23 Apr 13	18.96510 +1.18	19.24	18.38	18.45	82,548
22 Apr 13	17.78010 +1.48	19.00	16.75	16.75	153,855
19 Apr 13	16.29990 -0.10	16.60	16.30	16.60	5,310
18 Apr 13	16.40010 +1.11	16.40	15.41	15.41	48,510
17 Apr 13	15.29010 -0.92	16.40	15.16	16.40	90,180
16 Apr 13	16.20990 +0.16	16.75	16.10	16.44	7,758
15 Apr 13	16.05000 +0.04	16.40	16.05	16.30	13,122
12 Apr 13	16.01010 +0.01	16.15	16.00	16.15	17,775
11 Apr 13	15.99990 +0.01	16.28	16.00	16.00	97,101
10 Apr 13	15.99000 +0.48	15.99	15.55	15.55	24,246
09 Apr 13	15.51000 +0.13	15.51	15.16	15.40	14,571
08 Apr 13	15.38490 +0.24	15.39	15.10	15.39	7,713
05 Apr 13	15.14010 -0.01	15.40	15.14	15.20	30,870
04 Apr 13	15.15000 +0.00	15.20	15.00	15.00	51,255
03 Apr 13	15.15000 +0.27	15.16	14.90	15.16	24,678
02 Apr 13	14.88000 +0.09	14.88	14.75	14.75	5,940
28 Mar 13	14.79000 -0.07	14.87	14.50	14.87	60,138
27 Mar 13	14.85990 -0.01	14.88	14.86	14.87	59,634
26 Mar 13	14.87490 +0.32	14.87	14.55	14.60	18,000
25 Mar 13	14.55000 +0.00	14.62	14.55	14.60	20,016
22 Mar 13	14.55000 +0.05	14.55	14.50	14.55	9,594
21 Mar 13	14.50500 -0.05	14.55	14.37	14.50	32,913
20 Mar 13	14.55000 +0.05	14.55	14.55	14.55	21,600
19 Mar 13	14.49990 -0.28	14.65	14.50	14.51	101,439
18 Mar 13	14.77500 -0.02	14.77	14.50	14.60	8,559
15 Mar 13	14.79510 +0.00	14.80	14.50	14.50	459
14 Mar 13	14.79510 -0.05	14.80	14.50	14.51	4,509
13 Mar 13	14.85000 +0.01	14.85	14.68	14.78	3,969
12 Mar 13	14.84490 +0.00	14.84	14.51	14.60	10,260
11 Mar 13	14.84490 +0.00	14.84	14.60	14.60	2,079
08 Mar 13	14.84490 +0.05	14.84	14.45	14.45	3,609
07 Mar 13	14.79000 +0.16	14.90	13.74	14.89	878,717
06 Mar 13	14.63010 -0.29	15.15	14.63	15.15	25,875
05 Mar 13	14.91990 -0.03	14.98	14.90	14.95	23,778
04 Mar 13	14.94990 -0.51	15.43	14.80	15.43	26,703
01 Mar 13	15.45510 -0.05	16.00	14.76	15.50	111,564
28 Feb 13	15.50010 +0.50	15.50	14.82	14.98	51,894
27 Feb 13	15.00000 +0.15	15.00	14.65	14.65	21,672
26 Feb 13	14.85000 +0.00	14.85	14.64	14.75	18,108
25 Feb 13	14.85000 +0.09	14.85	14.56	14.80	42,291
22 Feb 13	14.76000 +0.26	14.77	14.50	14.50	38,304
21 Feb 13	14.49990 +0.00	14.50	14.48	14.48	9,270
20 Feb 13	14.49990 +0.40	14.50	14.10	14.10	134,838
19 Feb 13	14.10000 +0.00	14.10	13.96	13.96	9,486
18 Feb 13	14.10000 +0.10	14.18	13.90	14.05	56,205
15 Feb 13	14.00010 +0.00	14.12	13.78	14.05	67,437
14 Feb 13	14.00010 -0.08	14.11	14.00	14.10	52,389
13 Feb 13	14.08500 -0.01	14.09	14.04	14.04	5,040
11 Feb 13	14.09010 -0.05	14.11	13.70	13.95	1,269
08 Feb 13	14.13990 +0.01	14.14	14.14	14.14	1,800
07 Feb 13	14.13000 +0.03	14.14	13.74	14.14	3,420
05 Feb 13	14.10000 +0.05	14.25	13.75	14.08	19,755
04 Feb 13	14.04510 -0.02	14.05	13.86	13.86	900
01 Feb 13	14.06490 -0.04	14.06	13.90	14.01	17,829
31 Jan 13	14.10000 +0.08	14.12	14.01	14.01	5,733
30 Jan 13	14.01990 -0.06	14.02	14.02	14.02	180
29 Jan 13	14.07990 -0.02	14.10	14.08	14.10	7,929
28 Jan 13	14.10000 -0.10	14.10	14.10	14.10	90
25 Jan 13	14.19990 -0.29	14.40	14.20	14.40	5,499
24 Jan 13	14.49000 +0.29	14.50	14.20	14.50	3,951
23 Jan 13	14.19510 +0.00	14.62	14.20	14.62	11,043
22 Jan 13	14.19990 -0.10	14.50	14.20	14.30	57,528
21 Jan 13	14.30010 +0.25	14.30	14.05	14.05	7,389
18 Jan 13	14.04990 -0.15	14.06	14.05	14.06	13,419
17 Jan 13	14.19510 +0.25	14.20	13.96	14.10	9,774
16 Jan 13	13.94790 -0.05	14.00	13.95	14.00	180
15 Jan 13	14.00010 -0.20	14.00	14.00	14.00	900
14 Jan 13	14.19990 +0.10	14.20	14.10	14.10	6,300
11 Jan 13	14.10000 -0.10	14.10	14.05	14.05	28,800
10 Jan 13	14.19990 +0.29	14.20	13.76	13.76	25,695
09 Jan 13	13.90500 -0.10	13.90	13.57	13.60	20,097
08 Jan 13	14.00010 +0.00	14.00	13.60	13.60	45,180
07 Jan 13	14.00010 +0.27	14.00	14.00	14.00	450
04 Jan 13	13.73490 +0.03	13.73	13.73	13.73	1,476
03 Jan 13	13.70010 -0.09	14.00	13.64	14.00	14,256
02 Jan 13	13.79010 +0.00	14.20	13.79	13.79	4,950
28 Dec 12	13.79010 -0.17	14.30	13.79	13.96	140,535
27 Dec 12	13.95990 +0.28	13.96	13.31	13.31	75,375
21 Dec 12	13.67490 +0.22	13.67	13.31	13.31	3,168
20 Dec 12	13.45710 -0.27	13.46	13.37	13.37	45
19 Dec 12	13.72500 +0.02	13.73	13.36	13.37	4,041
18 Dec 12	13.70010 -0.04	13.70	13.70	13.70	189
17 Dec 12	13.74000 -0.10	13.75	13.36	13.55	10,755
14 Dec 12	13.83510 +0.26	13.84	13.50	13.50	5,958
13 Dec 12	13.58010 -0.17	13.96	13.31	13.89	52,488
12 Dec 12	13.74990 +0.32	13.96	13.24	13.46	23,994
11 Dec 12	13.42500 -0.97	14.38	13.22	14.38	71,649
10 Dec 12	14.40000 +1.19	14.62	13.53	13.64	49,797
07 Dec 12	13.20990 -0.09	13.65	13.21	13.50	12,897
06 Dec 12	13.29990 +0.10	13.35	13.20	13.21	7,740
05 Dec 12	13.20000 +0.65	13.35	12.50	12.60	71,550
04 Dec 12	12.54990 +0.00	12.84	12.55	12.84	8,406
03 Dec 12	12.54990 +0.25	12.85	12.40	12.40	27,846
30 Nov 12	12.30000 -0.10	12.30	12.30	12.30	6,210
29 Nov 12	12.39990 +0.10	12.40	12.30	12.30	14,706
28 Nov 12	12.30000 +0.00	12.32	12.30	12.32	9,783
27 Nov 12	12.30000 -0.02	12.30	12.30	12.30	4,815
26 Nov 12	12.32010 +0.38	12.32	12.00	12.00	32,373
23 Nov 12	11.94000 +0.23	12.20	11.68	11.68	119,043
22 Nov 12	11.70510 -0.28	11.71	11.71	11.71	2,205
21 Nov 12	11.99010 +0.19	11.99	11.71	11.99	3,690
20 Nov 12	11.79990 +0.00	11.99	11.80	11.80	3,843
19 Nov 12	11.79990 -0.20	12.00	11.80	12.00	34,650
16 Nov 12	12.00000 +0.00	12.00	12.00	12.00	8,703
15 Nov 12	12.00000 -0.20	12.10	12.00	12.10	9,540
14 Nov 12	12.20010 +0.15	12.20	12.00	12.05	15,732
13 Nov 12	12.05010 -0.24	12.05	12.00	12.00	24,723
09 Nov 12	12.29010 -0.15	12.29	12.01	12.01	1,170
08 Nov 12	12.44010 +0.15	12.44	12.44	12.44	270
07 Nov 12	12.29100 +0.09	12.29	11.94	11.94	450
06 Nov 12	12.20010 +0.01	12.20	12.00	12.19	11,295
05 Nov 12	12.18990 -0.10	12.19	12.19	12.19	8,100
02 Nov 12	12.28500 +0.31	12.28	11.90	11.90	2,808
01 Nov 12	11.97510 -0.47	12.00	11.98	12.00	4,500
31 Oct 12	12.44010 +0.14	12.44	12.44	12.44	1,800
30 Oct 12	12.30000 +0.29	12.30	12.18	12.18	16,920
29 Oct 12	12.00510 -0.14	12.16	12.01	12.15	15,822
26 Oct 12	12.15000 +0.13	12.18	11.80	11.86	3,708
25 Oct 12	12.02490 +0.24	12.02	12.02	12.02	6,264
24 Oct 12	11.78490 +0.02	11.78	11.51	11.51	32,400
23 Oct 12	11.76000 -0.14	11.96	11.76	11.80	22,950
22 Oct 12	11.90010 +1.05	12.00	10.80	10.80	109,719
19 Oct 12	10.84710 -0.35	10.85	10.76	10.76	630
18 Oct 12	11.19990 -0.01	11.20	11.20	11.20	468
16 Oct 12	11.21010 +0.00	11.21	11.08	11.08	1,962
15 Oct 12	11.21010 +0.13	11.21	11.20	11.20	1,170
12 Oct 12	11.07990 +0.06	11.08	11.05	11.05	3,600
11 Oct 12	11.01510 +0.01	11.02	11.00	11.00	9,270
10 Oct 12	11.00490 +0.00	11.00	11.00	11.00	7,740
09 Oct 12	11.00010 +0.34	11.00	10.64	10.92	32,850
08 Oct 12	10.65900 -0.34	10.66	10.66	10.66	1,800
05 Oct 12	11.00010 -0.25	11.00	11.00	11.00	450
03 Oct 12	11.25000 +0.55	11.25	10.75	10.75	10,800
02 Oct 12	10.70010 +0.15	10.70	10.70	10.70	567
01 Oct 12	10.55010 -0.01	10.55	10.55	10.55	1,620
28 Sep 12	10.56510 +0.01	10.57	10.57	10.57	2,160
27 Sep 12	10.55010 +0.00	10.55	10.55	10.55	2,727
26 Sep 12	10.55010 +0.00	10.55	10.55	10.55	4,500
25 Sep 12	10.55010 -0.44	10.90	10.55	10.65	20,529
24 Sep 12	10.98990 +0.50	10.99	10.55	10.55	108
19 Sep 12	10.49010 +0.16	10.70	10.45	10.45	25,155
18 Sep 12	10.32990 +0.02	10.33	10.33	10.33	225
17 Sep 12	10.31010 +0.31	10.41	10.25	10.25	30,078
14 Sep 12	9.99810 -0.35	10.40	10.00	10.15	10,242
13 Sep 12	10.35000 +0.03	10.43	10.16	10.43	1,467
12 Sep 12	10.32000 +0.03	10.32	10.29	10.29	15,291
11 Sep 12	10.29000 +0.17	10.29	10.12	10.12	26,622
10 Sep 12	10.11990 -0.01	10.12	9.82	9.82	12,024
07 Sep 12	10.12500 +0.13	10.13	9.92	10.13	4,824
06 Sep 12	9.99990 -0.20	10.01	9.95	9.95	6,300
05 Sep 12	10.20000 +0.20	10.20	10.20	10.20	180
04 Sep 12	9.99990 -0.20	10.00	10.00	10.00	9,000
03 Sep 12	10.20000 +0.18	10.29	9.95	10.29	297
31 Aug 12	10.02000 -0.28	10.02	10.01	10.01	4,725
30 Aug 12	10.29990 +0.19	10.30	10.10	10.10	12,015
29 Aug 12	10.10490 +0.00	10.11	10.10	10.11	11,502
28 Aug 12	10.10490 -0.48	10.14	10.10	10.14	13,455
24 Aug 12	10.58010 +0.63	10.58	10.19	10.19	2,385
23 Aug 12	9.95010 -0.36	10.41	9.95	10.20	50,598
22 Aug 12	10.31010 +0.00	10.31	10.31	10.31	900
21 Aug 12	10.31010 +0.00	10.31	10.31	10.31	1,710
20 Aug 12	10.31010 +0.00	10.32	10.31	10.32	3,240
17 Aug 12	10.31010 -0.39	10.69	10.27	10.69	10,539
16 Aug 12	10.70010 -0.08	11.09	10.42	11.09	12,870
15 Aug 12	10.78200 -0.35	10.78	10.68	10.68	6,750
14 Aug 12	11.13000 +0.00	11.13	10.74	10.74	4,815
10 Aug 12	11.13000 +0.26	11.13	11.13	11.13	252
09 Aug 12	10.86990 -0.38	11.10	10.87	11.10	2,250
08 Aug 12	11.25000 +0.00	11.25	11.10	11.10	5,850
07 Aug 12	11.25000 +0.00	11.25	11.10	11.10	270
06 Aug 12	11.25000 -0.02	11.31	11.25	11.31	31,977
03 Aug 12	11.27010 +0.00	11.27	11.27	11.27	2,700
02 Aug 12	11.27010 -0.03	11.29	11.27	11.29	42,300
01 Aug 12	11.30010 +0.04	11.30	11.30	11.30	1,251
31 Jul 12	11.26500 +0.05	11.27	11.22	11.22	97,020
30 Jul 12	11.21010 +0.10	11.21	11.21	11.21	3,150
27 Jul 12	11.10990 +0.22	11.74	11.11	11.60	42,291
26 Jul 12	10.89000 -0.36	11.46	10.89	11.33	116,001
25 Jul 12	11.25000 -0.09	11.25	11.25	11.25	2,700
24 Jul 12	11.34000 +0.00	11.34	11.32	11.34	19,800
23 Jul 12	11.34000 +0.04	11.45	11.34	11.45	15,030
20 Jul 12	11.30010 +0.00	11.30	11.30	11.30	14,760
19 Jul 12	11.30010 +0.00	11.30	11.30	11.30	6,300
18 Jul 12	11.30010 +0.00	11.30	11.29	11.29	5,328
16 Jul 12	11.30010 +0.30	11.30	11.20	11.20	1,800
13 Jul 12	11.00010 -0.36	11.36	11.00	11.36	13,590
12 Jul 12	11.36010 +0.16	11.53	11.36	11.53	14,220
11 Jul 12	11.19990 +0.20	11.33	11.20	11.33	28,980
10 Jul 12	11.00010 +0.00	11.00	11.00	11.00	6,903
09 Jul 12	11.00010 +0.01	11.00	10.81	10.87	8,163
06 Jul 12	10.99500 -0.01	10.99	10.90	10.90	1,161
05 Jul 12	11.00010 +0.30	11.00	11.00	11.00	13,590
04 Jul 12	10.70310 +0.12	10.70	10.56	10.56	1,962
02 Jul 12	10.58490 -0.37	10.72	10.58	10.72	10,179
29 Jun 12	10.95000 +0.84	10.95	10.14	10.30	51,057
28 Jun 12	10.11000 -0.29	10.19	10.11	10.19	10,800
27 Jun 12	10.39500 +0.26	10.40	10.13	10.13	405
26 Jun 12	10.13010 +0.05	10.36	10.06	10.07	441
25 Jun 12	10.08510 +0.03	10.40	10.08	10.40	4,464
22 Jun 12	10.05990 -0.23	10.35	10.06	10.15	10,494
21 Jun 12	10.29000 +0.24	10.29	10.04	10.04	10,728
20 Jun 12	10.05000 -0.03	10.05	10.04	10.04	360
19 Jun 12	10.08000 -0.22	10.30	10.08	10.30	342
18 Jun 12	10.29510 -0.12	10.30	10.06	10.30	6,327
15 Jun 12	10.41990 +0.32	10.45	9.88	9.91	27,018
14 Jun 12	10.10010 -0.15	10.26	9.81	10.26	18,936
13 Jun 12	10.25010 +0.15	10.25	9.96	9.99	14,076
12 Jun 12	10.10010 -0.20	10.10	10.10	10.10	9,936
11 Jun 12	10.29510 -0.47	10.66	10.10	10.50	35,082
08 Jun 12	10.76010 +0.34	10.76	10.40	10.40	23,400
07 Jun 12	10.41990 -0.34	10.60	10.37	10.50	31,311
06 Jun 12	10.76010 +1.36	10.76	9.60	9.60	208,386
05 Jun 12	9.39990 -0.80	9.85	9.25	9.85	66,285
04 Jun 12	10.20000 -1.19	11.18	10.04	11.18	107,604
01 Jun 12	11.39010 -0.10	11.45	11.24	11.45	20,655
31 May 12	11.49000 +0.03	11.49	11.47	11.47	21,213
30 May 12	11.46000 -0.58	11.79	11.46	11.72	23,085
29 May 12	12.03990 -0.01	12.04	11.71	11.71	1,125
28 May 12	12.05010 +0.32	12.05	11.68	11.68	3,177
25 May 12	11.73090 -0.22	11.73	11.67	11.67	1,395
24 May 12	11.94990 -0.53	12.00	11.95	12.00	11,700
23 May 12	12.47490 +0.00	12.79	12.47	12.79	21,600
22 May 12	12.47490 -0.03	12.47	12.47	12.47	2,700
21 May 12	12.50010 +0.00	12.50	12.40	12.42	12,384
18 May 12	12.50010 +0.00	12.50	12.22	12.22	4,140
17 May 12	12.50010 +0.20	12.50	12.25	12.25	37,665
16 May 12	12.30000 +0.10	12.30	12.16	12.20	9,720
15 May 12	12.20010 -0.28	12.20	12.20	12.20	4,455
14 May 12	12.48000 -0.01	12.49	12.12	12.12	45,585
11 May 12	12.48990 +0.49	12.49	11.95	12.00	5,994
10 May 12	12.00000 +0.25	12.00	12.00	12.00	4,023
09 May 12	11.75010 -0.01	11.75	11.75	11.75	450
08 May 12	11.76510 -0.18	11.77	11.77	11.77	99
07 May 12	11.94990 -0.04	11.95	11.95	11.95	450
04 May 12	11.99010 -0.11	11.99	11.90	11.90	8,010
03 May 12	12.09510 -0.23	12.20	12.10	12.20	4,842
02 May 12	12.33000 +0.07	12.33	12.30	12.30	17,550
30 Apr 12	12.26490 +0.02	12.26	12.10	12.20	8,640
27 Apr 12	12.24510 +0.00	12.25	12.00	12.00	5,436
26 Apr 12	12.24510 +0.05	12.25	12.01	12.05	9,207
25 Apr 12	12.20010 +0.01	12.20	12.00	12.00	1,926
24 Apr 12	12.18990 +0.33	12.19	11.86	11.86	20,772
23 Apr 12	11.85990 -0.33	12.17	11.85	12.17	23,373
20 Apr 12	12.18990 -0.02	12.20	12.19	12.20	12,933
19 Apr 12	12.21000 -0.31	12.21	12.21	12.21	90
17 Apr 12	12.51510 +0.20	12.52	12.17	12.19	3,663
16 Apr 12	12.31500 -0.19	12.50	12.31	12.50	18,558
13 Apr 12	12.50010 +0.18	12.50	12.32	12.40	3,744
12 Apr 12	12.32010 -0.06	12.32	12.32	12.32	585
11 Apr 12	12.38010 -0.03	12.38	12.32	12.32	4,140
10 Apr 12	12.41010 +0.13	12.41	12.22	12.22	6,669
05 Apr 12	12.27990 +0.06	12.28	12.28	12.28	324
04 Apr 12	12.21510 -0.09	12.23	12.22	12.23	16,596
03 Apr 12	12.30990 +0.02	12.31	12.23	12.23	7,677
02 Apr 12	12.29490 -0.08	12.60	12.29	12.60	4,419
30 Mar 12	12.37890 -0.28	12.38	12.36	12.36	1,620
29 Mar 12	12.66000 +0.01	12.66	12.40	12.40	9,108
28 Mar 12	12.65010 +0.19	12.65	12.65	12.65	3,600
27 Mar 12	12.45510 -0.32	12.46	12.44	12.44	15,732
26 Mar 12	12.78000 -0.21	13.05	12.59	13.05	29,610
23 Mar 12	12.99000 +0.00	12.99	12.81	12.99	2,961
22 Mar 12	12.99000 +0.00	12.99	12.77	12.77	2,502
21 Mar 12	12.99000 +0.24	12.99	12.61	12.61	38,547
20 Mar 12	12.75000 +0.26	12.75	12.49	12.65	40,716
19 Mar 12	12.48990 +0.21	12.49	12.30	12.30	7,668
16 Mar 12	12.27510 -0.32	12.68	12.28	12.68	26,226
15 Mar 12	12.60000 +0.50	12.60	11.92	12.10	139,905
14 Mar 12	12.09990 -0.20	12.30	11.89	12.30	62,343
13 Mar 12	12.30000 -0.13	12.59	12.23	12.59	23,022
12 Mar 12	12.42990 -0.31	12.61	12.43	12.61	22,536
09 Mar 12	12.74490 +0.10	12.74	12.46	12.46	11,952
08 Mar 12	12.63990 -0.04	12.64	12.39	12.46	8,055
07 Mar 12	12.67500 -0.08	12.68	12.44	12.47	9,711
06 Mar 12	12.75510 +0.00	12.76	12.52	12.52	15,057
05 Mar 12	12.75990 -0.09	12.76	12.40	12.61	21,744
02 Mar 12	12.84510 +0.03	12.85	12.85	12.85	13,482
01 Mar 12	12.81990 -0.01	12.82	12.52	12.70	14,076
29 Feb 12	12.83010 -0.07	12.83	12.70	12.70	12,357
28 Feb 12	12.90000 +0.00	12.90	12.69	12.90	16,182
27 Feb 12	12.90000 +0.00	12.90	12.71	12.90	14,049
24 Feb 12	12.90000 +0.02	12.90	12.65	12.70	15,237
23 Feb 12	12.87990 +0.26	12.89	12.77	12.87	14,922
22 Feb 12	12.62010 +0.02	12.62	12.31	12.35	6,228
21 Feb 12	12.60000 +0.05	12.80	12.35	12.66	24,723
20 Feb 12	12.54990 +0.29	12.55	12.30	12.30	4,500
17 Feb 12	12.25500 +0.05	12.55	12.26	12.49	4,608
16 Feb 12	12.20010 +0.15	12.44	12.05	12.27	17,676
15 Feb 12	12.05490 +0.05	12.29	12.05	12.29	7,569
14 Feb 12	12.00990 -0.22	12.35	12.01	12.30	15,012
13 Feb 12	12.22500 +0.02	12.43	11.61	11.84	44,604
10 Feb 12	12.20010 +0.16	12.24	11.77	12.20	24,741
09 Feb 12	12.03990 -0.86	12.56	12.04	12.56	26,145
08 Feb 12	12.90000 -0.20	13.04	12.60	12.72	28,665
07 Feb 12	13.10010 +0.22	13.14	12.70	12.89	50,346
06 Feb 12	12.87990 +0.08	13.75	12.82	12.82	108,261
03 Feb 12	12.80010 +1.00	13.45	11.80	11.80	223,587
02 Feb 12	11.79990 +0.23	11.80	11.51	11.51	6,030
01 Feb 12	11.57010 +0.18	11.79	11.40	11.40	44,568
31 Jan 12	11.39010 +0.09	11.39	11.30	11.30	14,472
30 Jan 12	11.30490 -0.10	11.40	11.30	11.40	5,517
27 Jan 12	11.40000 +0.05	11.40	11.30	11.35	54,072
26 Jan 12	11.34510 +0.00	11.35	11.28	11.28	31,095
25 Jan 12	11.34510 +0.00	11.35	11.30	11.30	9,891
24 Jan 12	11.34510 +0.00	11.35	11.14	11.25	14,931
23 Jan 12	11.34510 +0.06	11.35	11.08	11.08	30,006
20 Jan 12	11.28990 -0.01	11.33	11.16	11.30	13,932
19 Jan 12	11.30010 +0.24	11.30	11.29	11.30	14,058
18 Jan 12	11.06490 -0.15	11.30	11.06	11.20	23,661
17 Jan 12	11.21010 -0.05	11.35	11.08	11.35	17,424
16 Jan 12	11.25990 -0.07	11.35	11.26	11.35	3,573
13 Jan 12	11.33010 -0.02	11.45	11.33	11.35	25,542
12 Jan 12	11.34990 -0.04	11.35	11.35	11.35	12,258
11 Jan 12	11.39010 +0.04	11.50	11.35	11.50	21,402
10 Jan 12	11.34990 -0.31	11.74	11.35	11.44	54,117
09 Jan 12	11.66490 -0.05	11.69	11.66	11.69	12,600
06 Jan 12	11.71290 -0.20	11.82	11.71	11.81	4,491
05 Jan 12	11.91000 +0.17	11.91	11.90	11.90	522
04 Jan 12	11.73690 +0.04	11.87	11.74	11.74	4,860
03 Jan 12	11.69490 -0.21	11.99	11.66	11.80	27,108
02 Jan 12	11.90490 -1.58	12.60	11.59	11.59	29,835
30 Dec 11	13.47990 +2.13	13.48	11.17	11.35	108,621
29 Dec 11	11.34510 -0.01	11.35	11.10	11.10	7,830
28 Dec 11	11.35500 +0.25	11.35	11.12	11.12	9,072
27 Dec 11	11.10000 -0.25	11.20	11.10	11.20	16,506
23 Dec 11	11.34990 +0.75	11.35	10.98	10.98	14,400
22 Dec 11	10.59510 -0.45	11.00	10.59	11.00	47,205
21 Dec 11	11.04990 -0.21	11.26	11.05	11.26	55,890
20 Dec 11	11.25990 +0.00	11.26	11.26	11.26	19,449
19 Dec 11	11.25990 -0.01	11.50	11.26	11.50	5,400
16 Dec 11	11.27010 +0.01	11.27	11.23	11.23	1,206
14 Dec 11	11.25990 -0.04	11.30	11.26	11.30	13,131
12 Dec 11	11.30010 -0.01	11.35	11.30	11.30	11,880
09 Dec 11	11.30700 +0.07	11.31	11.23	11.23	900
08 Dec 11	11.23710 +0.00	11.24	11.20	11.20	900
07 Dec 11	11.24010 +0.00	11.24	11.24	11.24	1,800
06 Dec 11	11.24010 +0.04	11.51	11.24	11.51	4,275
05 Dec 11	11.20500 -0.10	11.30	11.20	11.20	5,400
02 Dec 11	11.30010 -0.10	11.50	11.21	11.49	8,181
01 Dec 11	11.40000 -0.04	11.40	11.40	11.40	1,800
30 Nov 11	11.43510 +0.33	11.44	11.30	11.30	13,500
29 Nov 11	11.10990 -0.14	11.15	11.11	11.15	10,080
28 Nov 11	11.25000 +0.07	11.25	11.00	11.00	3,825
25 Nov 11	11.18010 +0.22	11.18	10.93	10.96	10,422
24 Nov 11	10.95990 -0.03	11.18	10.96	10.99	8,037
23 Nov 11	10.98990 +0.10	11.00	10.89	11.00	2,835
22 Nov 11	10.89000 -0.06	10.90	10.89	10.90	13,257
21 Nov 11	10.95000 -0.40	11.20	10.95	11.20	58,932
18 Nov 11	11.34510 +0.34	11.35	11.09	11.09	14,850
17 Nov 11	11.01000 -0.04	11.01	11.01	11.01	558
16 Nov 11	11.04510 +0.01	11.08	11.05	11.08	5,400
15 Nov 11	11.04000 -0.06	11.04	11.04	11.04	4,500
14 Nov 11	11.10000 +0.00	11.15	11.03	11.10	22,734
11 Nov 11	11.10000 +0.00	11.15	11.10	11.10	14,229
10 Nov 11	11.10000 -0.05	11.10	10.97	10.97	48,573
09 Nov 11	11.15010 +0.26	11.15	10.92	10.92	20,907
08 Nov 11	10.89000 -0.16	11.00	10.89	10.89	9,900
07 Nov 11	11.05500 +0.01	11.06	10.87	10.91	21,816
04 Nov 11	11.04990 -0.05	11.15	11.00	11.00	10,296
03 Nov 11	11.09490 +0.28	11.10	10.81	11.08	21,159
02 Nov 11	10.81500 -0.29	10.90	10.81	10.90	15,633
01 Nov 11	11.10000 +0.15	11.10	10.79	10.79	6,741
31 Oct 11	10.95000 +0.07	11.01	10.70	11.01	20,331
28 Oct 11	10.87500 -0.58	11.50	10.61	11.50	120,339
27 Oct 11	11.45010 -0.02	11.50	11.20	11.47	46,107
26 Oct 11	11.46990 -0.03	11.48	11.20	11.29	7,470
25 Oct 11	11.49990 +0.00	11.50	11.29	11.41	8,136
24 Oct 11	11.49990 +0.50	11.86	10.99	10.99	241,344
21 Oct 11	11.00010 +0.20	11.00	10.68	10.80	31,032
20 Oct 11	10.80000 -0.20	10.90	10.77	10.80	27,900
19 Oct 11	11.00010 +0.01	11.00	10.95	10.95	15,462
18 Oct 11	10.98990 -0.01	10.99	10.84	10.84	6,858
17 Oct 11	11.00010 +0.10	11.00	10.71	10.80	18,180
14 Oct 11	10.89990 +0.00	11.00	10.90	10.99	44,577
13 Oct 11	10.89990 -0.10	11.00	10.70	11.00	130,428
12 Oct 11	11.00010 +0.00	11.00	10.94	10.94	21,429
11 Oct 11	11.00010 +0.00	11.00	10.94	11.00	212,490
10 Oct 11	11.00010 +0.00	11.00	10.94	10.95	16,101
07 Oct 11	11.00010 +0.00	11.00	11.00	11.00	27,972
06 Oct 11	11.00010 +0.00	11.00	11.00	11.00	13,482
05 Oct 11	11.00010 +0.31	11.00	10.78	10.78	14,832
04 Oct 11	10.69500 -0.31	10.90	10.69	10.90	14,373
03 Oct 11	11.00010 +0.00	11.00	11.00	11.00	13,482
30 Sep 11	11.00010 +0.00	11.00	10.81	11.00	33,912
29 Sep 11	11.00010 +0.00	11.00	10.88	10.88	7,884
28 Sep 11	11.00010 +0.00	11.10	10.90	11.10	28,296
27 Sep 11	11.00010 +0.11	11.40	10.89	10.90	92,520
26 Sep 11	10.89000 -0.01	10.90	10.60	10.90	12,870
23 Sep 11	10.89990 +0.38	10.90	10.76	10.76	12,924
22 Sep 11	10.51500 -0.23	10.74	10.43	10.74	45,900
21 Sep 11	10.74990 +0.15	11.20	10.75	10.80	56,637
20 Sep 11	10.59990 +0.60	10.80	10.34	10.34	2,934
19 Sep 11	9.99990 +0.00	10.00	10.00	10.00	1,800
16 Sep 11	9.99990 +0.00	10.00	9.91	10.00	3,420
15 Sep 11	9.99990 -0.19	10.15	9.90	10.15	2,853
13 Sep 11	10.19010 -0.01	10.19	9.82	9.82	6,795
12 Sep 11	10.20000 -0.59	10.80	9.80	10.60	37,287
09 Sep 11	10.79490 -0.19	10.80	10.31	10.80	3,843
07 Sep 11	10.98510 +0.51	10.99	10.48	10.48	6,318
06 Sep 11	10.47990 +0.00	10.48	10.25	10.48	10,593
05 Sep 11	10.47990 -0.72	10.52	10.40	10.40	7,560
02 Sep 11	11.19990 +0.23	11.20	11.20	11.20	18,000
01 Sep 11	10.97010 -0.02	10.97	10.74	10.74	2,862
31 Aug 11	10.99500 +0.59	10.99	10.34	10.40	22,545
30 Aug 11	10.40010 -0.35	10.94	10.20	10.75	45,306
29 Aug 11	10.74990 -0.25	11.25	10.75	11.17	37,017
26 Aug 11	10.99500 +0.02	10.99	10.76	10.99	5,445
25 Aug 11	10.98000 -0.02	11.09	10.90	10.96	19,044
24 Aug 11	10.99500 -0.01	10.99	10.99	10.99	7,200
23 Aug 11	11.00010 -0.33	11.20	11.00	11.20	11,142
22 Aug 11	11.33490 -0.11	11.35	11.02	11.02	11,043
19 Aug 11	11.43990 -0.22	11.54	11.44	11.54	2,511
18 Aug 11	11.66490 -0.32	12.49	11.36	11.68	54,828
17 Aug 11	11.98500 -0.26	12.50	11.50	12.16	45,702
16 Aug 11	12.24510 +0.35	12.25	11.41	11.89	54,315
15 Aug 11	11.90010 -0.29	12.35	11.30	11.93	81,207
12 Aug 11	12.19500 -0.28	12.49	12.02	12.49	34,767
11 Aug 11	12.47010 -0.03	12.47	12.05	12.47	30,636
10 Aug 11	12.50010 +0.60	13.70	12.00	12.30	59,121
09 Aug 11	11.90010 -0.23	12.40	10.98	11.01	60,696
08 Aug 11	12.12990 +0.63	13.50	10.80	10.86	70,731
05 Aug 11	11.49990 -0.39	12.50	10.64	11.40	196,857
04 Aug 11	11.88510 -1.14	13.12	11.65	12.82	55,449
03 Aug 11	13.02510 -0.72	13.64	13.03	13.52	32,040
02 Aug 11	13.74510 +0.00	13.90	13.37	13.76	12,447
01 Aug 11	13.74990 -0.25	14.24	13.54	14.20	41,679
29 Jul 11	14.00010 +0.02	14.00	13.91	13.92	39,600
28 Jul 11	13.98000 +0.07	14.25	13.92	14.25	44,964
27 Jul 11	13.91010 -0.02	13.93	13.91	13.93	27,315
26 Jul 11	13.92990 +0.03	13.95	13.93	13.95	25,515
25 Jul 11	13.89990 -0.20	14.05	13.90	14.05	15,858
22 Jul 11	14.10000 +0.13	14.10	13.90	13.91	105,453
21 Jul 11	13.97490 -0.27	14.05	13.97	13.99	142,506
20 Jul 11	14.24490 +0.26	14.25	13.80	13.80	42,417
19 Jul 11	13.98510 +0.10	13.99	13.75	13.85	59,616
18 Jul 11	13.88010 -0.11	13.98	13.65	13.97	34,299
15 Jul 11	13.98990 -0.11	13.99	13.80	13.98	63,360
14 Jul 11	14.09490 +0.00	14.09	13.85	14.09	24,093
13 Jul 11	14.09490 +0.24	14.21	13.65	13.73	78,642
12 Jul 11	13.85010 -0.12	13.95	13.60	13.94	85,113
11 Jul 11	13.97010 +0.03	14.20	13.60	13.84	84,051
08 Jul 11	13.94010 +0.34	13.95	13.40	13.52	48,474
07 Jul 11	13.59510 +0.11	13.60	13.30	13.59	2,475
06 Jul 11	13.49010 -0.24	13.79	13.37	13.79	17,388
05 Jul 11	13.73010 -0.21	13.94	13.10	13.94	47,232
04 Jul 11	13.94010 -0.03	14.00	13.61	14.00	5,229
01 Jul 11	13.97010 +0.39	13.99	13.32	13.57	73,854
30 Jun 11	13.58010 -0.02	13.64	13.19	13.60	37,539
29 Jun 11	13.59510 +0.46	13.99	12.90	13.10	59,067
28 Jun 11	13.14000 +0.00	13.31	12.94	13.31	7,344
27 Jun 11	13.14000 -0.05	13.15	12.83	13.09	13,131
24 Jun 11	13.19010 +0.59	13.45	12.60	12.60	67,293
23 Jun 11	12.60000 +0.00	12.70	12.60	12.60	50,787
22 Jun 11	12.60000 -0.57	13.04	12.48	12.67	72,819
21 Jun 11	13.17000 -0.01	13.42	12.80	12.80	3,447
20 Jun 11	13.17510 -0.21	13.45	12.65	13.45	17,757
17 Jun 11	13.38990 +0.49	13.39	12.60	12.60	86,283
16 Jun 11	12.89490 +0.38	13.25	12.52	12.52	90,378
15 Jun 11	12.51990 -0.14	12.69	12.50	12.52	13,662
14 Jun 11	12.66000 -0.45	13.11	12.31	13.00	146,565
13 Jun 11	13.11000 -0.58	13.69	13.11	13.39	16,029
10 Jun 11	13.68990 +0.19	13.84	13.43	13.84	459
09 Jun 11	13.50000 -0.49	13.85	13.50	13.61	21,285
08 Jun 11	13.99500 -0.25	14.07	13.42	13.90	16,056
07 Jun 11	14.24010 +0.00	14.24	13.26	14.07	59,670
06 Jun 11	14.24010 -0.30	14.54	14.08	14.09	33,147
03 Jun 11	14.54490 +0.49	14.54	13.99	14.02	8,199
02 Jun 11	14.04990 -0.30	14.05	14.05	14.05	900
01 Jun 11	14.34990 -0.36	14.35	14.35	14.35	5,346
31 May 11	14.70990 +0.26	14.71	14.35	14.60	4,059
30 May 11	14.45490 -0.04	14.60	14.30	14.49	19,755
27 May 11	14.49000 +0.34	14.50	14.20	14.50	2,331
26 May 11	14.15010 -0.07	14.22	14.15	14.20	15,390
25 May 11	14.22000 -0.13	14.44	14.20	14.35	16,740
24 May 11	14.34990 +0.00	14.35	14.35	14.35	4,050
23 May 11	14.34510 +0.15	14.77	14.22	14.32	32,913
20 May 11	14.19990 -0.09	14.23	13.99	13.99	12,735
19 May 11	14.28990 -0.34	14.98	13.85	14.32	65,025
18 May 11	14.62500 +0.77	14.63	13.93	14.10	29,178
17 May 11	13.86000 -1.17	14.61	13.61	14.61	36,576
16 May 11	15.03000 -0.01	15.03	14.63	14.68	28,260
13 May 11	15.03990 +0.02	15.05	14.80	14.80	22,284
12 May 11	15.02010 -0.03	15.05	14.81	15.05	11,250
11 May 11	15.05010 +0.00	15.15	14.89	15.15	47,025
10 May 11	15.05010 +0.00	15.15	14.99	15.10	83,925
09 May 11	15.05010 +0.01	15.05	14.99	15.04	32,310
06 May 11	15.03990 -0.01	15.08	14.65	14.65	19,314
05 May 11	15.05010 +0.00	15.15	14.80	15.15	41,625
04 May 11	15.05010 +0.05	15.19	14.75	15.05	24,975
03 May 11	15.00000 +0.10	15.00	14.48	14.83	22,464
02 May 11	14.90010 -0.12	15.19	14.45	15.03	61,947
29 Apr 11	15.02010 +0.12	15.25	15.01	15.05	27,054
28 Apr 11	14.90010 +0.46	15.25	14.50	14.50	81,819
27 Apr 11	14.44500 -0.32	14.86	14.44	14.86	10,800
26 Apr 11	14.76000 +0.54	14.76	14.18	14.29	36,153
21 Apr 11	14.22000 +0.42	14.50	13.81	14.15	126,117
20 Apr 11	13.80000 +0.20	13.80	13.50	13.50	31,104
19 Apr 11	13.59990 +0.50	13.94	12.88	12.88	47,142
18 Apr 11	13.10010 -0.36	13.95	12.98	13.86	48,717
15 Apr 11	13.46010 -0.44	13.55	13.46	13.54	5,499
14 Apr 11	13.89990 +0.03	13.95	13.57	13.80	9,846
13 Apr 11	13.86990 +0.00	13.87	13.80	13.87	6,084
12 Apr 11	13.86510 -0.39	14.26	13.87	14.26	14,967
11 Apr 11	14.25990 +0.16	14.30	13.93	13.93	10,278
08 Apr 11	14.10000 +0.00	14.10	13.93	14.09	7,200
07 Apr 11	14.10000 +0.02	14.10	13.70	14.05	7,146
06 Apr 11	14.07990 +0.03	14.08	13.81	14.03	13,149
05 Apr 11	14.04990 -0.10	14.05	13.55	14.00	13,122
04 Apr 11	14.14500 -0.01	14.15	13.82	14.00	16,785
01 Apr 11	14.15010 +0.23	14.15	13.98	14.10	5,292
31 Mar 11	13.92000 +0.12	14.11	13.48	13.68	24,426
30 Mar 11	13.80000 +0.35	14.11	13.46	13.46	20,637
29 Mar 11	13.44990 +0.19	13.45	13.19	13.45	10,593
28 Mar 11	13.25490 -0.06	13.45	13.10	13.10	9,801
25 Mar 11	13.31010 -0.18	13.52	13.17	13.49	27,963
24 Mar 11	13.49010 +0.15	13.49	13.45	13.45	2,952
23 Mar 11	13.34490 -0.10	13.45	13.10	13.45	20,862
22 Mar 11	13.44990 -0.04	13.48	13.40	13.48	11,007
21 Mar 11	13.49010 +0.61	13.49	12.93	12.93	45,405
18 Mar 11	12.87510 +0.23	12.98	12.50	12.50	40,617
17 Mar 11	12.65010 +0.30	12.83	12.20	12.23	35,289
16 Mar 11	12.35010 +0.40	12.54	11.87	12.00	96,786
15 Mar 11	11.94510 -0.70	12.75	11.21	12.60	292,411
14 Mar 11	12.65010 -0.73	13.32	12.60	13.00	169,533
11 Mar 11	13.38000 -1.12	14.30	13.12	14.22	115,902
10 Mar 11	14.49990 +0.05	14.50	14.28	14.40	32,445
09 Mar 11	14.45010 +0.05	14.82	14.40	14.50	34,947
08 Mar 11	14.40000 -0.20	14.53	14.20	14.29	33,084
07 Mar 11	14.60010 -0.19	14.60	14.35	14.50	25,236
04 Mar 11	14.79000 +0.44	14.79	14.50	14.62	78,813
03 Mar 11	14.34990 -0.09	14.76	14.27	14.35	135,243
02 Mar 11	14.43990 -0.21	14.47	14.20	14.47	10,440
01 Mar 11	14.64510 +0.25	15.00	14.41	14.54	160,749
28 Feb 11	14.40000 -0.27	14.60	14.27	14.60	18,099
25 Feb 11	14.67000 +1.17	14.67	13.60	13.60	164,295
24 Feb 11	13.50000 -0.60	14.35	13.50	14.20	108,306
23 Feb 11	14.10000 -0.22	14.35	14.00	14.33	19,350
22 Feb 11	14.32500 +0.07	14.35	14.00	14.25	50,715
21 Feb 11	14.25000 -0.25	14.50	14.12	14.50	43,416
18 Feb 11	14.49990 +0.10	14.55	14.02	14.55	200,700
17 Feb 11	14.40000 +0.10	14.40	14.25	14.30	105,075
16 Feb 11	14.29500 +0.35	14.61	14.00	14.54	767,423
15 Feb 11	13.95000 +1.30	15.10	12.59	12.59	927,209
14 Feb 11	12.64500 +0.44	12.65	12.29	12.30	36,288
11 Feb 11	12.20010 +0.01	12.20	11.95	11.95	5,805
10 Feb 11	12.19500 -0.01	12.20	11.96	12.09	21,132
09 Feb 11	12.20010 -0.24	12.34	12.17	12.34	18,495
08 Feb 11	12.44490 -0.31	12.51	12.05	12.50	124,236
07 Feb 11	12.75000 +0.60	12.75	12.00	12.15	128,394
04 Feb 11	12.15000 +0.15	12.20	11.68	12.00	45,891
03 Feb 11	12.00000 +0.14	12.00	11.67	11.99	64,035
02 Feb 11	11.85990 +0.33	12.10	11.80	11.80	92,331
01 Feb 11	11.52510 +0.24	11.54	11.25	11.25	46,593
31 Jan 11	11.28510 -0.29	11.33	11.00	11.33	26,991
28 Jan 11	11.57490 -0.06	11.59	11.35	11.40	11,664
27 Jan 11	11.63010 +0.28	11.63	11.39	11.39	26,505
26 Jan 11	11.34990 +0.15	11.35	11.25	11.25	18,135
25 Jan 11	11.19990 +0.00	11.40	10.92	10.92	151,713
24 Jan 11	11.19990 -0.36	11.39	10.75	11.25	39,231
21 Jan 11	11.55990 -0.41	11.70	11.38	11.70	29,187
20 Jan 11	11.97000 -0.08	12.20	11.70	12.20	25,497
19 Jan 11	12.05010 -0.05	12.20	11.95	12.20	3,726
18 Jan 11	12.09990 -0.10	12.10	11.95	11.95	4,050
17 Jan 11	12.20010 +0.00	12.20	11.89	12.14	11,313
14 Jan 11	12.20010 +0.10	12.20	12.19	12.20	22,509
13 Jan 11	12.09990 -0.15	12.20	11.93	12.20	12,285
12 Jan 11	12.24510 +0.05	12.25	12.03	12.25	2,340
11 Jan 11	12.19500 +0.25	12.40	12.19	12.40	19,215
10 Jan 11	11.94990 -0.21	12.39	11.89	12.15	17,874
07 Jan 11	12.15510 -0.24	12.40	11.93	12.40	29,205
06 Jan 11	12.39990 -0.06	12.47	12.20	12.47	33,165
05 Jan 11	12.45990 -0.02	12.46	11.90	12.30	35,730
04 Jan 11	12.48000 +0.38	12.60	12.05	12.10	94,401
03 Jan 11	12.09990 +0.56	12.10	11.39	11.69	49,878
30 Dec 10	11.54010 +0.39	11.54	11.00	11.05	54,450
29 Dec 10	11.15010 -0.10	11.35	11.15	11.35	11,970
28 Dec 10	11.25000 -0.13	11.32	11.25	11.32	6,165
27 Dec 10	11.37990 +0.04	11.50	11.32	11.50	13,527
23 Dec 10	11.34000 +0.08	11.40	11.25	11.25	29,772
22 Dec 10	11.25510 +0.01	11.48	11.26	11.48	6,444
21 Dec 10	11.25000 -0.15	11.48	11.25	11.44	7,776
20 Dec 10	11.40000 +0.01	11.56	11.23	11.41	18,747
17 Dec 10	11.39490 +0.00	11.60	11.20	11.39	36,225
16 Dec 10	11.39010 +0.01	11.40	11.39	11.39	5,202
15 Dec 10	11.37990 +0.21	11.57	10.95	11.00	145,647
14 Dec 10	11.16990 +0.17	11.17	11.00	11.00	5,382
13 Dec 10	11.00010 -0.20	11.00	10.88	10.88	7,398
10 Dec 10	11.19990 +0.05	11.20	10.85	10.85	2,079
09 Dec 10	11.15010 -0.04	11.20	10.80	11.20	38,151
08 Dec 10	11.19000 +0.19	11.21	10.85	11.01	38,979
07 Dec 10	11.00010 +0.28	11.24	10.66	10.66	87,570
06 Dec 10	10.72500 +0.43	10.73	10.31	10.48	35,496
03 Dec 10	10.29990 -0.15	10.45	10.30	10.30	14,211
02 Dec 10	10.44990 +0.01	10.45	10.01	10.04	76,410
01 Dec 10	10.43490 +0.14	10.43	10.14	10.29	14,859
30 Nov 10	10.29990 -0.15	10.45	10.20	10.45	9,540
29 Nov 10	10.44990 -0.08	10.49	10.29	10.49	20,160
26 Nov 10	10.53000 +0.03	10.53	10.28	10.50	49,806
25 Nov 10	10.50000 -0.08	10.50	10.31	10.50	40,671
24 Nov 10	10.58010 +0.18	10.58	10.35	10.35	31,932
23 Nov 10	10.40010 +0.05	10.49	10.34	10.34	52,920
22 Nov 10	10.35000 -0.32	10.67	10.05	10.67	67,140
19 Nov 10	10.67490 +0.17	10.67	10.38	10.39	38,664
18 Nov 10	10.50000 -0.09	10.64	10.41	10.55	39,294
17 Nov 10	10.59000 +0.34	10.59	9.63	9.94	264,907
16 Nov 10	10.25010 -1.60	11.90	10.25	11.56	361,648
15 Nov 10	11.85000 +0.15	11.90	11.61	11.70	4,833
12 Nov 10	11.70000 -0.28	12.00	11.69	12.00	28,215
11 Nov 10	11.97990 -0.02	11.98	11.70	11.98	11,853
10 Nov 10	12.00000 -0.10	12.16	11.80	12.01	22,545
09 Nov 10	12.09990 -0.02	12.12	12.00	12.00	20,475
08 Nov 10	12.12000 +0.00	12.13	11.80	11.90	31,185
05 Nov 10	12.12000 +0.02	12.12	11.85	12.05	30,753
04 Nov 10	12.09990 +0.10	12.15	11.71	12.00	90,801
03 Nov 10	12.00000 +0.00	12.00	11.66	11.99	12,501
02 Nov 10	12.00000 +0.00	12.00	11.69	11.69	11,241
01 Nov 10	12.00000 +0.00	12.04	11.70	12.01	23,958
29 Oct 10	12.00000 +0.13	12.00	11.60	11.87	74,916
28 Oct 10	11.87010 -0.12	11.99	11.30	11.95	97,884
27 Oct 10	11.99490 -0.16	12.20	11.55	12.15	122,481
26 Oct 10	12.15000 +0.38	12.15	11.70	11.70	126,405
25 Oct 10	11.77500 +0.28	12.25	11.06	11.87	243,981
22 Oct 10	11.49990 +0.55	11.50	10.75	10.95	432,433
21 Oct 10	10.95000 +0.16	10.95	10.60	10.80	420,274
20 Oct 10	10.79010 +0.94	10.95	9.95	9.95	233,163
19 Oct 10	9.84990 +0.15	9.85	9.75	9.80	12,474
18 Oct 10	9.69990 -0.47	10.01	9.65	9.80	14,724
15 Oct 10	10.17000 -0.04	10.18	9.79	10.18	13,941
14 Oct 10	10.20510 +0.40	10.27	9.77	10.00	48,240
13 Oct 10	9.80010 -0.16	10.00	9.80	9.86	22,860
12 Oct 10	9.96000 +0.17	9.99	9.75	9.76	94,500
11 Oct 10	9.78510 +0.00	9.79	9.79	9.79	2,025
08 Oct 10	9.78210 +0.02	9.78	9.78	9.78	153
07 Oct 10	9.75900 -0.23	9.76	9.50	9.60	13,500
06 Oct 10	9.99000 +0.19	9.99	9.58	9.58	360
05 Oct 10	9.80490 -0.14	9.94	9.66	9.73	2,970
04 Oct 10	9.93990 -0.04	9.94	9.69	9.69	12,321
01 Oct 10	9.97800 +0.00	9.98	9.94	9.94	3,465
30 Sep 10	9.97800 +0.09	9.98	9.90	9.90	135
29 Sep 10	9.89010 +0.19	9.90	9.65	9.85	4,050
28 Sep 10	9.69990 +0.05	9.70	9.65	9.69	38,070
27 Sep 10	9.65010 +0.00	9.65	9.33	9.33	44,613
24 Sep 10	9.65010 +0.05	9.65	9.13	9.52	37,746
23 Sep 10	9.59910 +0.00	9.60	8.95	9.27	23,715
22 Sep 10	9.60000 +0.00	9.60	9.53	9.53	1,872
21 Sep 10	9.60000 -0.20	9.73	9.60	9.70	17,109
20 Sep 10	9.80010 -0.09	9.90	9.53	9.60	6,174
17 Sep 10	9.89010 +0.00	9.90	9.53	9.90	14,976
16 Sep 10	9.89400 -0.27	10.00	9.89	10.00	10,449
15 Sep 10	10.16010 +0.26	10.16	9.80	9.88	19,989
14 Sep 10	9.90000 +0.31	10.02	9.53	9.53	78,192
13 Sep 10	9.59010 +0.19	9.59	9.21	9.49	21,789
10 Sep 10	9.39990 +0.00	9.60	9.20	9.60	16,290
09 Sep 10	9.39990 +0.30	9.40	8.83	8.83	84,087
08 Sep 10	9.09990 +0.05	9.10	8.94	9.08	54,540
07 Sep 10	9.05010 +0.05	9.05	8.88	9.04	39,321
06 Sep 10	9.00000 +0.20	9.08	8.79	8.91	61,803
03 Sep 10	8.79900 -0.69	9.30	8.52	9.30	212,022
02 Sep 10	9.48810 +0.01	9.49	9.20	9.20	387
01 Sep 10	9.47910 +0.08	9.50	9.20	9.50	7,380
31 Aug 10	9.39990 -0.15	9.40	9.20	9.25	8,289
30 Aug 10	9.54990 +0.35	9.60	9.45	9.50	4,086
27 Aug 10	9.20010 -0.30	9.50	9.20	9.50	14,823
26 Aug 10	9.50010 +0.10	9.60	9.20	9.60	315
25 Aug 10	9.39990 -0.20	9.59	9.26	9.59	15,030
24 Aug 10	9.60000 +0.15	9.60	9.35	9.50	11,178
23 Aug 10	9.45000 -0.10	9.50	9.35	9.45	16,497
20 Aug 10	9.54990 +0.00	9.55	9.45	9.45	7,830
19 Aug 10	9.54990 +0.05	9.55	9.44	9.50	24,291
18 Aug 10	9.50010 +0.00	9.50	9.20	9.50	2,358
17 Aug 10	9.50010 -0.05	9.55	9.20	9.55	50,877
16 Aug 10	9.54990 +0.00	9.70	9.39	9.66	41,499
13 Aug 10	9.54990 +0.13	9.68	9.41	9.50	23,598
12 Aug 10	9.42000 -0.08	9.48	9.42	9.48	16,074
11 Aug 10	9.50010 +0.10	9.68	9.45	9.45	95,490
10 Aug 10	9.39990 +0.15	9.43	9.13	9.40	25,722
09 Aug 10	9.24990 -0.20	9.40	9.11	9.11	71,631
06 Aug 10	9.45000 +0.00	9.45	9.01	9.45	16,029
05 Aug 10	9.45000 +0.30	9.66	9.30	9.30	75,762
04 Aug 10	9.15000 +0.20	9.15	8.80	8.95	61,605
03 Aug 10	8.94990 +0.25	8.95	8.72	8.87	97,956
02 Aug 10	8.70000 -0.09	8.75	8.55	8.56	13,860
30 Jul 10	8.79000 +0.13	8.88	8.56	8.88	5,787
29 Jul 10	8.66310 -0.22	8.90	8.66	8.90	15,021
28 Jul 10	8.88000 -0.05	8.93	8.62	8.93	32,265
27 Jul 10	8.93010 +0.18	8.93	8.61	8.72	96,237
26 Jul 10	8.75010 +0.00	8.79	8.60	8.60	9,333
23 Jul 10	8.75010 +0.24	8.75	8.50	8.50	22,266
22 Jul 10	8.51010 -0.29	8.85	8.51	8.65	46,107
21 Jul 10	8.79990 -0.10	8.90	8.66	8.66	5,409
20 Jul 10	8.89890 +0.00	8.90	8.66	8.90	39,321
19 Jul 10	8.89890 +0.26	8.90	8.72	8.79	149,787
16 Jul 10	8.64000 +0.00	8.80	8.60	8.60	15,930
15 Jul 10	8.63610 +0.00	8.80	8.63	8.73	82,503
14 Jul 10	8.64000 -0.16	8.80	8.59	8.80	226,764
13 Jul 10	8.79990 +1.97	9.80	6.70	6.70	593,344
09 Jul 10	6.83010 +0.11	6.83	6.83	6.83	180
08 Jul 10	6.72000 -0.08	6.79	6.70	6.79	2,070
07 Jul 10	6.79500 -0.11	6.80	6.51	6.51	1,647
06 Jul 10	6.90000 +0.20	7.00	6.52	7.00	1,008
05 Jul 10	6.69990 -0.30	7.00	6.49	6.91	15,660
02 Jul 10	6.99900 -0.05	7.00	6.63	6.63	16,920
01 Jul 10	7.05000 +0.05	7.05	6.76	7.05	13,905
29 Jun 10	6.99990 -0.05	7.00	6.71	6.71	2,448
25 Jun 10	7.05000 +0.00	7.05	7.05	7.05	135
24 Jun 10	7.05000 +0.00	7.05	7.05	7.05	225
22 Jun 10	7.05000 +0.00	7.05	7.05	7.05	117
21 Jun 10	7.05000 +0.00	7.05	7.05	7.05	18
18 Jun 10	7.05000 +0.00	7.05	7.05	7.05	171
17 Jun 10	7.05000 +0.00	7.05	6.74	6.74	1,143
16 Jun 10	7.05000 +0.06	7.05	6.99	6.99	9,090
15 Jun 10	6.99000 +0.09	6.99	6.78	6.79	1,710
14 Jun 10	6.89910 +0.48	6.90	6.45	6.60	9,495
11 Jun 10	6.42000 -0.18	6.42	6.42	6.42	900
10 Jun 10	6.60000 +0.07	6.60	6.50	6.50	540
09 Jun 10	6.53010 +0.00	6.53	6.53	6.53	3,762
08 Jun 10	6.53010 +0.03	6.53	6.42	6.42	6,948
07 Jun 10	6.50010 -0.10	6.50	6.42	6.42	9,000
04 Jun 10	6.60000 +0.13	6.60	6.45	6.47	3,420
03 Jun 10	6.47010 -0.13	6.47	6.47	6.47	900
02 Jun 10	6.60000 -0.13	6.60	6.60	6.60	4,356
31 May 10	6.72990 -0.07	6.80	6.53	6.80	16,380
28 May 10	6.80010 +0.00	7.00	6.60	6.85	9,900
27 May 10	6.80010 -0.25	6.80	6.80	6.80	4,050
26 May 10	7.04910 +0.00	7.05	6.70	7.04	12,609
25 May 10	7.05000 +0.00	7.05	6.60	6.85	4,140
24 May 10	7.05000 +0.00	7.05	7.05	7.05	180
21 May 10	7.05000 +0.00	7.05	6.70	6.76	13,401
20 May 10	7.05000 +0.00	7.05	6.85	6.85	4,500
19 May 10	7.05000 +0.00	7.05	6.85	6.85	2,979
18 May 10	7.05000 -0.05	7.05	6.80	6.80	2,259
17 May 10	7.10010 +0.05	7.10	6.80	7.10	2,034
14 May 10	7.05000 +0.15	7.05	6.87	6.87	2,430
13 May 10	6.90000 -0.20	7.05	6.90	7.05	14,400
12 May 10	7.10010 -0.05	7.10	6.80	6.85	8,577
11 May 10	7.14990 +0.10	7.15	6.89	7.02	40,680
10 May 10	7.05000 +0.11	7.15	6.94	6.94	42,498
07 May 10	6.93900 +0.29	6.94	6.10	6.15	33,300
06 May 10	6.65010 -0.08	6.65	6.65	6.65	4,050
05 May 10	6.72990 -0.37	6.73	6.73	6.73	1,710
04 May 10	7.10010 -0.05	7.10	7.09	7.09	720
03 May 10	7.14990 +0.00	7.15	7.15	7.15	414
30 Apr 10	7.14900 +0.00	7.15	6.85	6.85	1,071
29 Apr 10	7.14990 +0.00	7.15	6.85	6.85	2,043
28 Apr 10	7.14990 +0.00	7.15	6.80	7.00	7,713
27 Apr 10	7.14990 +0.00	7.15	7.00	7.00	2,970
26 Apr 10	7.14990 +0.00	7.15	7.00	7.00	2,340
23 Apr 10	7.14900 +0.15	7.15	6.75	6.75	5,400
22 Apr 10	6.99990 -0.14	7.00	6.85	6.85	3,150
21 Apr 10	7.14000 -0.01	7.14	6.85	7.10	9,450
20 Apr 10	7.14990 +0.00	7.15	6.85	6.85	8,235
19 Apr 10	7.14990 +0.00	7.15	6.85	6.85	3,870
16 Apr 10	7.14990 +0.15	7.15	6.80	6.80	13,734
15 Apr 10	6.99990 -0.15	7.00	7.00	7.00	5,310
14 Apr 10	7.14990 +0.15	7.22	7.06	7.06	41,112
13 Apr 10	6.99990 -0.03	7.03	7.00	7.03	3,276
12 Apr 10	7.02990 +0.08	7.04	7.01	7.04	22,014
09 Apr 10	6.95010 +0.14	7.00	6.81	6.81	15,300
08 Apr 10	6.81000 -0.18	7.00	6.81	7.00	7,470
07 Apr 10	6.99000 +0.04	7.04	6.90	6.95	11,385
06 Apr 10	6.95010 +0.15	6.95	6.80	6.80	30,690
01 Apr 10	6.80010 -0.09	6.99	6.68	6.75	287,308
31 Mar 10	6.89010 +0.74	6.89	6.10	6.20	125,136
30 Mar 10	6.15000 +0.00	6.29	6.00	6.00	22,410
29 Mar 10	6.15000 +0.00	6.30	6.00	6.00	15,741
26 Mar 10	6.14910 -0.02	6.15	6.00	6.15	19,170
25 Mar 10	6.17310 -0.12	6.17	5.90	5.90	144
24 Mar 10	6.29010 +0.88	6.29	5.41	5.41	127,323
23 Mar 10	5.40990 -0.64	6.02	5.32	6.02	83,115
22 Mar 10	6.05010 -0.24	6.50	6.00	6.50	24,264
19 Mar 10	6.29010 -0.21	6.50	6.10	6.16	22,725
18 Mar 10	6.50010 +0.01	6.50	6.11	6.44	4,824
17 Mar 10	6.48900 +0.04	6.49	6.49	6.49	108
16 Mar 10	6.45000 -0.03	6.49	6.20	6.23	60,750
15 Mar 10	6.47790 -0.02	6.48	6.25	6.27	31,671
12 Mar 10	6.50010 +0.05	6.50	6.27	6.27	14,103
11 Mar 10	6.45000 -0.05	6.45	6.23	6.30	15,867
10 Mar 10	6.49890 +0.10	6.50	6.20	6.31	11,511
09 Mar 10	6.39990 -0.15	6.70	6.33	6.70	5,679
08 Mar 10	6.54990 +0.23	6.73	6.39	6.73	1,980
05 Mar 10	6.32010 -0.47	6.44	6.01	6.44	41,895
04 Mar 10	6.78510 +0.09	6.79	6.64	6.79	41,490
03 Mar 10	6.69990 -0.09	6.70	6.65	6.65	3,690
02 Mar 10	6.78510 -0.11	6.90	6.65	6.65	6,696
01 Mar 10	6.90000 +0.22	6.94	6.39	6.39	38,880
26 Feb 10	6.68010 +0.13	6.68	6.68	6.68	495
25 Feb 10	6.54990 +0.00	6.55	6.50	6.50	5,400
24 Feb 10	6.54990 +0.00	6.55	6.55	6.55	279
23 Feb 10	6.54990 +0.00	6.55	6.55	6.55	3,195
22 Feb 10	6.54990 -0.15	6.70	6.50	6.50	19,026
19 Feb 10	6.69510 +0.10	6.70	6.60	6.65	12,348
18 Feb 10	6.60000 -0.20	6.66	6.60	6.66	10,755
17 Feb 10	6.80010 +0.00	6.80	6.80	6.80	1,629
16 Feb 10	6.80010 -0.10	6.80	6.80	6.80	90
15 Feb 10	6.90000 +0.24	6.94	6.90	6.94	369
12 Feb 10	6.66000 +0.16	6.99	6.66	6.99	5,634
11 Feb 10	6.50010 -0.02	6.50	6.50	6.50	810
10 Feb 10	6.51900 -0.33	6.52	6.51	6.51	450
09 Feb 10	6.84990 +0.17	6.85	6.85	6.85	180
08 Feb 10	6.68010 +0.13	6.68	6.50	6.50	3,105
05 Feb 10	6.54990 +0.00	6.55	6.50	6.50	24,021
04 Feb 10	6.54990 -0.60	7.00	6.55	6.72	9,297
03 Feb 10	7.14990 -0.03	7.15	6.80	6.99	7,470
02 Feb 10	7.17990 -0.02	7.18	6.99	6.99	3,717
01 Feb 10	7.20000 +0.00	7.29	6.99	7.29	5,220
29 Jan 10	7.20000 -0.09	7.21	7.05	7.21	5,409
28 Jan 10	7.29000 -0.16	7.29	7.29	7.29	90
27 Jan 10	7.44990 +0.26	7.45	6.91	7.45	3,501
26 Jan 10	7.19010 -0.26	7.19	6.91	6.91	6,813
25 Jan 10	7.44990 +0.78	7.45	6.50	6.94	31,734
22 Jan 10	6.66990 -1.09	7.45	6.45	7.45	88,983
21 Jan 10	7.76010 +0.06	7.76	7.70	7.70	3,672
20 Jan 10	7.70010 +0.15	7.70	7.40	7.40	19,539
19 Jan 10	7.55010 +0.00	7.55	7.55	7.55	1,350
18 Jan 10	7.55010 -0.19	7.59	7.40	7.40	4,347
15 Jan 10	7.74000 +0.20	7.75	7.40	7.54	39,105
14 Jan 10	7.53990 +0.04	7.54	7.40	7.50	17,883
13 Jan 10	7.50000 +0.00	7.50	7.42	7.50	6,462
12 Jan 10	7.50000 +0.02	7.50	7.40	7.50	7,839
11 Jan 10	7.47990 -0.02	7.50	7.40	7.50	27,558
08 Jan 10	7.50000 +0.06	7.70	7.30	7.70	121,887
07 Jan 10	7.44000 +0.46	7.50	7.00	7.00	388,792
06 Jan 10	6.98010 +0.20	7.60	6.70	6.70	354,403
05 Jan 10	6.78000 +0.06	6.78	6.50	6.55	11,763
04 Jan 10	6.72000 -0.08	6.80	6.60	6.80	26,460
30 Dec 09	6.80010 +0.06	6.80	6.51	6.74	79,371
29 Dec 09	6.74010 +0.54	6.74	6.15	6.20	99,126
28 Dec 09	6.20010 +0.00	6.20	6.01	6.01	48,771

Basler AG

Date	Close £	High £	Low £	Open £	Vol
23 Oct 26	20.45000 -0.15	20.90	20.10	20.90	14,316
22 Oct 26	20.60000 -0.95	21.50	20.50	21.45	26,128
21 Oct 26	21.55000 +0.65	21.55	21.00	21.10	38,487
20 Oct 26	20.90000 -0.25	21.15	20.25	20.80	20,202
19 Oct 26	21.15000 +0.15	21.15	20.70	20.85	50,606
16 Oct 26	21.00000 -0.25	21.80	20.85	21.65	28,073
15 Oct 26	21.25000 -1.10	22.20	20.25	22.20	56,030
14 Oct 26	22.35000 -0.35	23.15	22.35	22.80	34,476
13 Oct 26	22.70000 +0.60	22.80	21.30	21.80	62,323
12 Oct 26	22.10000 -0.35	22.80	21.95	22.80	21,981
09 Oct 26	22.45000 -0.15	23.25	22.20	22.55	30,436
08 Oct 26	22.60000 -1.00	23.65	22.60	23.65	49,418
07 Oct 26	23.60000 -0.60	24.55	23.35	23.60	24,031
06 Oct 26	24.20000 +0.90	24.20	23.25	23.25	23,020
05 Oct 26	23.30000 -1.10	24.50	23.30	24.50	22,157
02 Oct 26	24.40000 +0.50	24.65	24.25	24.50	14,751
01 Oct 26	23.90000 -0.35	24.60	23.40	24.30	29,474
30 Sep 26	24.25000 +0.25	24.55	23.95	23.95	22,178
29 Sep 26	24.00000 +1.20	24.35	22.80	22.80	28,887
28 Sep 26	22.80000 -0.10	23.30	22.20	22.95	40,346
25 Sep 26	22.90000 -0.25	23.60	22.90	23.60	17,788
24 Sep 26	23.15000 -1.55	24.55	23.05	24.50	32,583
23 Sep 26	24.70000 +0.10	25.00	24.25	24.75	39,304
22 Sep 26	24.60000 +1.20	24.95	23.10	23.10	45,793
21 Sep 26	23.40000 +1.25	24.30	22.35	22.35	40,958
18 Sep 26	22.15000 +0.05	22.80	22.05	22.20	34,429
17 Sep 26	22.10000 +0.75	22.40	21.20	21.20	28,971
16 Sep 26	21.35000 +0.45	22.00	21.00	21.00	29,792
15 Sep 26	20.90000 -0.05	21.35	20.45	21.10	72,433
14 Sep 26	20.95000 -2.00	22.50	20.80	22.50	41,559
11 Sep 26	22.95000 +0.05	23.25	22.70	22.90	28,905
10 Sep 26	22.90000 -0.20	23.35	22.70	23.05	22,782
09 Sep 26	23.10000 -0.55	23.50	22.80	23.50	21,318
08 Sep 26	23.65000 +0.15	23.80	23.00	23.45	23,727
07 Sep 26	23.50000 +0.60	23.80	23.05	23.05	17,475
04 Sep 26	22.90000 +0.10	23.10	22.45	22.65	14,184
03 Sep 26	22.80000 +0.10	23.15	22.50	22.70	19,824
02 Sep 26	22.70000 -0.20	22.80	21.75	21.75	37,122
01 Sep 26	22.90000 -0.30	23.30	22.65	22.85	32,235
31 Aug 26	23.20000 -1.10	24.50	23.20	24.15	416,191
28 Aug 26	24.30000 -0.05	24.75	24.10	24.25	20,733
27 Aug 26	24.35000 +0.90	24.35	23.75	23.75	27,801
26 Aug 26	23.45000 +0.55	23.95	22.45	22.45	37,359
25 Aug 26	22.90000 +0.30	23.25	22.55	22.90	29,336
24 Aug 26	22.60000 -0.60	23.15	22.35	23.10	27,406
21 Aug 26	23.20000 +0.75	23.30	21.30	22.45	83,245
20 Aug 26	22.45000 -0.05	22.70	22.35	22.60	20,495
19 Aug 26	22.50000 -0.50	23.30	22.50	23.00	28,992
18 Aug 26	23.00000 -0.60	24.00	23.00	23.70	33,455
17 Aug 26	23.60000 -0.40	24.45	23.35	24.40	37,051
14 Aug 26	24.00000 -0.10	24.70	24.00	24.00	36,573
13 Aug 26	24.10000 -0.05	24.55	23.60	24.25	50,033
12 Aug 26	24.15000 +1.20	24.15	23.00	23.00	77,033
11 Aug 26	22.95000 -0.15	23.40	22.70	23.00	39,145
10 Aug 26	23.10000 -0.75	24.00	22.70	23.80	55,889
07 Aug 26	23.85000 -0.20	24.05	23.45	23.90	20,257
06 Aug 26	24.05000 +0.25	24.25	23.20	24.15	43,607
05 Aug 26	23.80000 -1.80	26.80	23.55	26.80	68,766
04 Aug 26	25.60000 +0.05	26.50	25.55	25.70	24,695
03 Aug 26	25.55000 +0.55	26.25	23.90	25.80	44,229
31 Jul 26	25.00000 +0.55	26.00	24.85	25.10	36,504
30 Jul 26	24.45000 +0.95	24.80	23.00	23.05	41,050
29 Jul 26	23.50000 -0.85	24.65	23.25	24.10	29,837
28 Jul 26	24.35000 -1.60	25.60	23.95	25.00	27,266
27 Jul 26	25.95000 -0.60	26.95	25.65	26.75	33,822
24 Jul 26	26.55000 +0.00	26.90	26.15	26.90	13,635
23 Jul 26	26.55000 -0.85	27.35	26.40	27.35	25,997
22 Jul 26	27.40000 -0.50	28.20	26.95	28.20	16,553
21 Jul 26	27.90000 +0.60	28.05	27.00	27.00	21,846
20 Jul 26	27.30000 +1.35	27.30	25.90	26.10	25,058
17 Jul 26	25.95000 -0.85	26.50	25.20	26.50	65,582
16 Jul 26	26.80000 +0.10	27.30	26.10	27.00	25,022
15 Jul 26	26.70000 -2.30	29.10	26.55	29.10	22,619
14 Jul 26	29.00000 -0.20	29.75	28.50	29.60	32,661
13 Jul 26	29.20000 +0.30	29.75	28.10	28.20	20,855
10 Jul 26	28.90000 +0.15	29.10	27.90	28.40	19,538
09 Jul 26	28.75000 +1.45	29.10	27.70	27.75	37,920
08 Jul 26	27.30000 +2.60	28.00	24.55	24.90	67,574
07 Jul 26	24.70000 -2.85	27.25	24.45	27.25	55,198
06 Jul 26	27.55000 -0.25	27.55	26.30	27.35	38,217
03 Jul 26	27.80000 +0.70	28.05	27.15	27.15	34,766
02 Jul 26	27.10000 -0.85	28.35	26.75	28.30	47,536
01 Jul 26	27.95000 -0.30	28.95	27.55	28.80	23,867
30 Jun 26	28.25000 +0.10	28.70	27.60	28.45	19,437
29 Jun 26	28.15000 +0.50	28.40	27.75	27.75	25,932
26 Jun 26	27.65000 -0.50	28.00	27.35	28.00	25,280
25 Jun 26	28.15000 -0.75	29.30	27.55	29.20	34,717
24 Jun 26	28.90000 -1.00	29.95	28.40	29.45	58,530
23 Jun 26	29.90000 -2.00	31.45	29.35	31.45	48,590
22 Jun 26	31.90000 +0.45	31.90	30.55	31.00	51,862
19 Jun 26	31.45000 +2.05	31.45	29.95	30.00	103,529
18 Jun 26	29.40000 +1.25	29.45	27.00	28.15	55,976
17 Jun 26	28.15000 +0.85	28.15	27.20	27.20	29,196
16 Jun 26	27.30000 -0.45	28.10	27.00	28.00	30,911
15 Jun 26	27.75000 +0.95	27.90	27.40	27.45	22,535
12 Jun 26	26.80000 +0.45	27.00	26.30	26.70	18,844
11 Jun 26	26.35000 +0.45	27.15	26.25	26.25	46,840
10 Jun 26	25.90000 -0.40	26.70	25.05	26.20	59,394
09 Jun 26	26.30000 -0.65	27.55	26.10	27.55	29,987
08 Jun 26	26.95000 +0.60	27.00	25.30	25.60	45,722
05 Jun 26	26.35000 -0.85	27.65	26.15	26.75	44,178
04 Jun 26	27.20000 -2.10	29.15	27.15	29.15	48,124
03 Jun 26	29.30000 -0.50	29.95	28.85	29.80	20,664
02 Jun 26	29.80000 +1.35	30.05	28.70	28.95	47,645
01 Jun 26	28.45000 -0.60	29.25	28.20	29.25	44,949
29 May 26	29.05000 +0.35	29.30	28.60	28.80	51,097
28 May 26	28.70000 +0.70	28.70	27.15	27.90	28,792
27 May 26	28.00000 -1.00	29.20	27.85	29.00	30,583
26 May 26	29.00000 +0.40	29.65	28.60	28.60	62,372
25 May 26	28.60000 +1.15	28.90	27.00	27.80	42,046
22 May 26	27.45000 +2.25	27.75	25.50	25.50	49,541
21 May 26	25.20000 -0.55	26.20	25.20	25.85	17,706
20 May 26	25.75000 +0.90	26.15	25.15	25.45	30,830
19 May 26	24.85000 +0.80	25.20	24.30	24.45	22,653
18 May 26	24.05000 +0.15	24.70	23.60	23.60	38,413
15 May 26	23.90000 -1.70	25.25	23.75	25.25	32,176
14 May 26	25.60000 -0.20	26.50	25.00	26.25	34,909
13 May 26	25.80000 +1.80	26.50	24.10	24.10	81,631
12 May 26	24.00000 -0.25	24.55	23.80	24.55	25,555
11 May 26	24.25000 +0.05	24.90	23.70	24.45	40,115
08 May 26	24.20000 +0.80	24.95	23.40	23.40	73,860
07 May 26	23.40000 +0.55	24.10	22.80	23.15	60,143
06 May 26	22.85000 -0.25	24.25	22.55	23.10	120,128
05 May 26	23.10000 +1.45	23.10	21.35	21.75	70,894
04 May 26	21.65000 +3.31	22.50	18.36	18.36	199,160
30 Apr 26	18.34000 +0.18	18.74	17.98	17.98	18,208
29 Apr 26	18.16000 -0.10	18.70	18.02	18.02	15,380
28 Apr 26	18.26000 -0.12	18.80	18.00	18.44	21,729
27 Apr 26	18.38000 +0.66	18.44	17.74	17.74	32,435
24 Apr 26	17.72000 -0.14	17.94	17.58	17.58	17,386
23 Apr 26	17.86000 -0.58	18.58	17.74	18.58	39,793
22 Apr 26	18.44000 -0.02	18.98	18.36	18.46	28,658
21 Apr 26	18.46000 -0.12	18.82	18.26	18.80	24,773
20 Apr 26	18.58000 +0.28	18.94	18.00	18.18	51,782
17 Apr 26	18.30000 +0.40	18.98	17.54	17.98	68,234
16 Apr 26	17.90000 +0.10	18.40	17.72	18.10	53,010
15 Apr 26	17.80000 +0.56	18.20	17.20	17.24	60,286
14 Apr 26	17.24000 +1.46	17.56	15.50	15.88	74,070
13 Apr 26	15.78000 +2.26	15.78	13.50	13.52	80,059
10 Apr 26	13.52000 +0.48	13.62	12.86	12.86	32,000
09 Apr 26	13.04000 +0.12	13.04	12.64	13.02	61,524
08 Apr 26	12.92000 +0.60	13.18	12.50	12.64	28,245
07 Apr 26	12.32000 -0.36	12.88	12.26	12.74	18,662
02 Apr 26	12.68000 -0.06	12.78	12.16	12.62	27,318
01 Apr 26	12.74000 +0.24	13.16	12.66	12.94	43,871
31 Mar 26	12.50000 +0.10	13.32	11.42	12.00	192,790
30 Mar 26	12.40000 -0.60	13.22	12.38	13.22	35,267
27 Mar 26	13.00000 -0.30	13.32	12.94	13.32	25,573
26 Mar 26	13.30000 -0.20	13.44	12.80	13.32	57,325
25 Mar 26	13.50000 +0.12	13.74	13.34	13.34	64,704
24 Mar 26	13.38000 -0.50	13.84	13.08	13.66	64,259
23 Mar 26	13.88000 -0.04	14.08	13.20	13.50	41,078
20 Mar 26	13.92000 -0.64	14.70	13.80	14.60	18,101
19 Mar 26	14.56000 -0.76	15.58	14.34	15.58	17,254
18 Mar 26	15.32000 +0.56	15.86	14.96	15.18	38,815
17 Mar 26	14.76000 -0.20	15.84	14.50	15.56	31,095
16 Mar 26	14.96000 +0.44	15.08	14.38	14.64	14,489
13 Mar 26	14.52000 -0.28	15.10	14.28	14.66	27,996
12 Mar 26	14.80000 +0.32	15.04	14.42	14.42	15,646
11 Mar 26	14.48000 -0.10	14.64	14.00	14.40	31,573
10 Mar 26	14.58000 +0.30	14.70	14.14	14.14	15,078
09 Mar 26	14.28000 -0.60	14.58	14.24	14.50	21,966
06 Mar 26	14.88000 +0.08	15.06	14.58	14.88	16,206
05 Mar 26	14.80000 +0.42	14.94	14.66	14.66	25,447
04 Mar 26	14.38000 -0.30	14.70	14.04	14.64	31,506
03 Mar 26	14.68000 -0.74	15.32	14.66	15.24	24,209
02 Mar 26	15.42000 -0.26	16.24	15.26	16.24	7,623
27 Feb 26	15.68000 -0.18	16.26	15.64	15.98	18,295
26 Feb 26	15.86000 -0.12	16.52	15.86	16.12	32,831
25 Feb 26	15.98000 +0.52	16.22	15.62	15.70	31,968
24 Feb 26	15.46000 +0.52	15.64	14.92	14.92	26,380
23 Feb 26	14.94000 -0.20	15.26	14.94	14.96	11,028
20 Feb 26	15.14000 -0.20	15.34	14.86	15.34	16,309
19 Feb 26	15.34000 -0.60	15.96	15.16	15.88	10,271
18 Feb 26	15.94000 +0.30	16.02	15.50	15.50	6,665
17 Feb 26	15.64000 -0.46	16.28	15.56	16.26	17,745
16 Feb 26	16.10000 +0.02	16.52	15.96	16.32	14,971
13 Feb 26	16.08000 +0.14	16.22	15.84	16.00	12,803
12 Feb 26	15.94000 +0.84	16.50	15.60	15.60	20,641
11 Feb 26	15.10000 -0.74	15.92	15.10	15.72	26,175
10 Feb 26	15.84000 +0.16	16.04	15.52	15.88	8,222
09 Feb 26	15.68000 +0.02	16.08	15.64	15.66	14,779
06 Feb 26	15.66000 -0.12	15.92	15.22	15.72	19,683
05 Feb 26	15.78000 -0.16	16.26	15.70	15.88	18,599
04 Feb 26	15.94000 -0.14	16.12	15.80	15.94	9,247
03 Feb 26	16.08000 -0.38	16.56	15.92	16.48	19,801
02 Feb 26	16.46000 +0.34	16.56	15.96	16.00	18,114
30 Jan 26	16.12000 -0.06	16.58	15.96	16.40	20,068
29 Jan 26	16.18000 +0.04	16.70	16.08	16.40	32,155
28 Jan 26	16.14000 +0.60	16.36	15.56	15.60	34,957
27 Jan 26	15.54000 -0.30	15.70	15.30	15.64	19,423
26 Jan 26	15.84000 -0.44	16.30	15.72	16.30	27,228
23 Jan 26	16.28000 -0.56	16.86	16.26	16.86	10,470
22 Jan 26	16.84000 +0.50	16.96	16.28	16.52	32,160
21 Jan 26	16.34000 -0.16	16.70	15.70	16.70	37,113
20 Jan 26	16.50000 +0.16	16.80	16.14	16.38	34,964
19 Jan 26	16.34000 -0.34	16.60	16.16	16.30	33,452
16 Jan 26	16.68000 +0.50	16.68	16.04	16.04	19,426
15 Jan 26	16.18000 +0.60	16.40	15.90	15.90	26,559
14 Jan 26	15.58000 +0.64	16.02	14.84	14.84	54,641
13 Jan 26	14.94000 +0.46	15.00	14.40	14.52	37,306
12 Jan 26	14.48000 -0.08	14.82	14.42	14.50	25,796
09 Jan 26	14.56000 +0.18	14.72	14.32	14.44	13,406
08 Jan 26	14.38000 -0.30	14.78	14.38	14.64	9,474
07 Jan 26	14.68000 -0.36	15.10	14.56	15.10	27,506
06 Jan 26	15.04000 -0.24	15.38	14.90	15.22	16,688
05 Jan 26	15.28000 +0.08	15.30	15.08	15.30	23,076
02 Jan 26	15.20000 -0.10	15.32	14.70	15.32	18,437
30 Dec 25	15.30000 +0.24	15.48	14.94	14.94	10,816
29 Dec 25	15.06000 +0.68	15.12	14.34	14.58	34,833
23 Dec 25	14.38000 +0.54	14.50	13.70	13.84	25,045
22 Dec 25	13.84000 +0.16	14.00	13.58	13.58	27,972
19 Dec 25	13.68000 -0.02	13.86	13.40	13.70	37,908
18 Dec 25	13.70000 +0.00	13.70	13.70	13.70	54,019
17 Dec 25	13.70000 +0.00	13.70	13.70	13.70	15,324
16 Dec 25	13.70000 -0.28	13.92	13.58	13.92	16,610
15 Dec 25	13.98000 +0.00	13.98	13.98	13.98	29,758
12 Dec 25	13.98000 -0.46	14.64	13.80	14.64	22,113
11 Dec 25	14.44000 -0.08	14.56	14.36	14.56	12,514
10 Dec 25	14.52000 -0.22	14.88	14.44	14.88	16,262
09 Dec 25	14.74000 +0.14	14.74	14.50	14.64	27,631
08 Dec 25	14.60000 -0.28	14.84	14.32	14.80	29,999
05 Dec 25	14.88000 -0.12	15.08	14.88	14.98	30,728
04 Dec 25	15.00000 -0.40	15.52	14.94	15.48	28,188
03 Dec 25	15.40000 -0.44	16.06	15.40	15.80	12,086
02 Dec 25	15.84000 -0.36	16.20	15.68	16.18	28,044
01 Dec 25	16.20000 -0.24	16.40	16.04	16.40	16,364
28 Nov 25	16.44000 +0.38	16.66	15.90	15.92	25,124
27 Nov 25	16.06000 +0.22	16.10	15.78	16.00	20,091
26 Nov 25	15.84000 +0.10	15.90	15.62	15.62	19,256
25 Nov 25	15.74000 +0.40	15.76	15.10	15.24	15,626
24 Nov 25	15.34000 +0.18	15.44	15.20	15.20	18,774
21 Nov 25	15.16000 -0.50	15.34	14.84	15.30	29,839
20 Nov 25	15.66000 +0.30	16.06	15.12	15.12	25,035
19 Nov 25	15.36000 +0.12	15.50	14.88	15.14	57,830
18 Nov 25	15.24000 -0.20	15.30	14.96	15.30	32,401
17 Nov 25	15.44000 -0.30	15.78	15.28	15.68	28,193
14 Nov 25	15.74000 -0.32	15.80	15.34	15.52	28,122
13 Nov 25	16.06000 +0.00	16.06	16.06	16.06	19,971
12 Nov 25	16.06000 +0.06	16.14	15.60	15.90	38,807
11 Nov 25	16.00000 +0.40	16.38	15.46	15.60	44,120
10 Nov 25	15.60000 -0.16	16.20	15.52	15.72	43,380
07 Nov 25	15.76000 +0.00	15.76	15.76	15.76	59,809
06 Nov 25	15.76000 -0.34	16.96	15.64	16.92	73,797
05 Nov 25	16.10000 -0.42	16.70	15.94	16.58	33,981
04 Nov 25	16.52000 -0.90	17.00	16.18	16.80	36,021
03 Nov 25	17.42000 +0.02	17.58	17.32	17.44	12,299
31 Oct 25	17.40000 -0.56	17.88	17.08	17.88	30,732
30 Oct 25	17.96000 +0.30	18.00	17.38	17.46	38,672
29 Oct 25	17.66000 -0.36	18.86	16.42	17.80	63,166
28 Oct 25	18.02000 -0.28	18.24	17.80	18.24	13,655
27 Oct 25	18.30000 +0.24	18.38	18.02	18.02	15,715
24 Oct 25	18.06000 -0.30	18.50	17.78	18.32	11,897
23 Oct 25	18.36000 -0.56	19.04	18.30	18.82	11,467
22 Oct 25	18.92000 -0.48	19.88	18.92	19.88	28,083
21 Oct 25	19.40000 +0.68	19.40	18.34	18.58	18,555
20 Oct 25	18.72000 +0.62	18.76	18.10	18.22	22,059
17 Oct 25	18.10000 -0.94	18.92	17.68	18.70	28,521
16 Oct 25	19.04000 -0.20	19.40	18.78	19.20	22,609
15 Oct 25	19.24000 +0.60	19.86	18.44	18.60	81,496
14 Oct 25	18.64000 +0.30	18.70	18.12	18.30	41,336
13 Oct 25	18.34000 +0.32	18.90	17.94	18.20	65,043
10 Oct 25	18.02000 -0.60	18.78	17.94	18.78	24,012
09 Oct 25	18.62000 +0.12	18.80	18.36	18.66	61,677
08 Oct 25	18.50000 +0.00	18.50	18.50	18.50	37,448
07 Oct 25	18.50000 +0.66	18.64	18.04	18.40	39,001
06 Oct 25	17.84000 +0.00	17.84	17.84	17.84	37,461
03 Oct 25	17.84000 -0.62	18.28	17.54	18.24	26,364
02 Oct 25	18.46000 +0.72	18.78	17.76	17.90	35,942
01 Oct 25	17.74000 -0.12	18.00	17.46	17.74	43,393
30 Sep 25	17.86000 +0.00	17.86	17.86	17.86	21,561
29 Sep 25	17.86000 -0.22	18.08	17.68	17.82	17,396
26 Sep 25	18.08000 -0.32	18.60	18.06	18.50	20,568
25 Sep 25	18.40000 -0.48	18.88	18.36	18.88	28,910
24 Sep 25	18.88000 +0.10	18.96	18.58	18.96	27,803
23 Sep 25	18.78000 +0.40	19.00	18.22	18.72	30,038
22 Sep 25	18.38000 +0.00	18.38	18.38	18.38	37,224
19 Sep 25	18.38000 -0.16	18.60	18.08	18.60	24,002
18 Sep 25	18.54000 -0.24	18.90	18.40	18.90	19,207
17 Sep 25	18.78000 +0.22	18.94	18.44	18.70	22,235
16 Sep 25	18.56000 +0.48	18.98	18.22	18.22	48,770
15 Sep 25	18.08000 +0.90	18.18	17.20	17.30	35,821
12 Sep 25	17.18000 +0.54	17.50	16.52	16.84	32,139
11 Sep 25	16.64000 +1.16	16.66	15.50	15.50	41,975
10 Sep 25	15.48000 -1.38	17.00	15.26	17.00	60,733
09 Sep 25	16.86000 -0.04	17.26	16.74	17.10	50,014
08 Sep 25	16.90000 +0.00	17.08	16.84	17.08	16,542
05 Sep 25	16.90000 +0.02	17.10	16.78	17.10	21,612
04 Sep 25	16.88000 -0.26	17.26	16.84	17.26	52,983
03 Sep 25	17.14000 +0.50	17.66	16.72	16.72	19,237
02 Sep 25	16.64000 -0.16	16.90	16.24	16.90	32,948
01 Sep 25	16.80000 +0.00	17.12	16.62	16.66	48,886
29 Aug 25	16.80000 +0.02	17.66	16.74	16.90	63,137
28 Aug 25	16.78000 +0.98	17.04	15.74	16.36	113,330
27 Aug 25	15.80000 +0.00	15.94	15.72	15.86	4,482
26 Aug 25	15.80000 -0.02	15.90	15.64	15.88	6,132
25 Aug 25	15.82000 -0.08	16.00	15.62	15.80	11,955
22 Aug 25	15.90000 +0.12	16.00	15.54	15.88	18,058
21 Aug 25	15.78000 +0.86	16.14	15.06	15.10	38,206
20 Aug 25	14.92000 -0.04	15.12	14.72	14.90	11,967
19 Aug 25	14.96000 +0.00	15.18	14.72	14.86	14,836
18 Aug 25	14.96000 +0.14	15.26	14.60	14.88	34,728
15 Aug 25	14.82000 +1.08	14.88	13.88	13.88	40,053
14 Aug 25	13.74000 +0.00	13.74	13.74	13.74	13,257
13 Aug 25	13.74000 +0.16	13.76	13.52	13.52	14,004
12 Aug 25	13.58000 -0.12	13.78	13.36	13.56	14,142
11 Aug 25	13.70000 -0.04	14.00	13.42	13.60	34,976
08 Aug 25	13.74000 +1.26	13.74	12.60	12.60	47,821
07 Aug 25	12.48000 +0.48	13.22	12.16	13.22	60,894
06 Aug 25	12.00000 -0.86	12.98	11.82	12.76	16,455
05 Aug 25	12.86000 +1.38	12.98	11.40	11.40	26,002
04 Aug 25	11.48000 +0.02	11.56	11.36	11.42	6,928
01 Aug 25	11.46000 -0.08	11.76	11.32	11.76	28,504
31 Jul 25	11.54000 -0.66	12.10	11.54	12.08	15,354
30 Jul 25	12.20000 -0.20	12.30	12.16	12.30	7,179
29 Jul 25	12.40000 +0.16	12.60	12.34	12.34	15,082
28 Jul 25	12.24000 +0.32	12.38	12.00	12.00	7,399
25 Jul 25	11.92000 -0.54	12.40	11.88	12.40	24,439
24 Jul 25	12.46000 -0.22	12.58	12.16	12.24	13,685
23 Jul 25	12.68000 +0.00	12.68	12.68	12.68	13,181
22 Jul 25	12.68000 -0.44	13.00	12.60	12.98	13,243
21 Jul 25	13.12000 +0.00	13.12	13.12	13.12	10,205
18 Jul 25	13.12000 -0.30	13.50	13.06	13.48	11,120
17 Jul 25	13.42000 -0.36	13.70	13.28	13.70	8,939
16 Jul 25	13.78000 +0.00	13.78	13.78	13.78	10,389
15 Jul 25	13.78000 +0.60	13.84	13.32	13.36	45,036
14 Jul 25	13.18000 -0.40	13.80	13.18	13.50	412,085
11 Jul 25	13.58000 +1.52	13.98	12.46	12.46	29,071
10 Jul 25	12.06000 -1.16	13.24	12.06	13.24	17,877
09 Jul 25	13.22000 -0.48	13.90	12.86	13.84	37,295
08 Jul 25	13.70000 +0.44	13.86	13.24	13.28	15,144
07 Jul 25	13.26000 +0.44	13.40	12.82	12.82	3,837
04 Jul 25	12.82000 +0.32	13.00	12.62	12.68	9,416
03 Jul 25	12.50000 -1.12	13.72	12.28	13.72	28,351
02 Jul 25	13.62000 +1.22	13.62	12.68	12.80	40,442
01 Jul 25	12.40000 +0.00	12.40	12.40	12.40	3,750
30 Jun 25	12.40000 +0.00	12.40	12.40	12.40	11,491
27 Jun 25	12.40000 +0.16	12.44	12.24	12.38	6,116
26 Jun 25	12.24000 +0.08	12.44	12.10	12.28	9,427
25 Jun 25	12.16000 +0.24	12.82	12.00	12.04	36,983
24 Jun 25	11.92000 +1.02	12.00	10.76	11.00	28,795
23 Jun 25	10.90000 +0.70	11.00	10.16	10.16	21,226
20 Jun 25	10.20000 +0.25	10.20	9.87	9.95	20,033
19 Jun 25	9.95000 +0.28	9.95	9.59	9.70	6,097
18 Jun 25	9.67000 -0.27	9.94	9.57	9.94	4,945
17 Jun 25	9.94000 +0.28	10.00	9.76	9.76	15,311
16 Jun 25	9.66000 +0.04	9.82	9.53	9.53	1,542
13 Jun 25	9.62000 -0.38	9.77	9.43	9.77	3,353
12 Jun 25	10.00000 +0.79	10.00	9.34	9.34	19,529
11 Jun 25	9.21000 -0.58	9.87	9.16	9.71	7,990
10 Jun 25	9.79000 +0.38	9.79	9.42	9.55	12,051
09 Jun 25	9.41000 +0.00	9.41	9.41	9.41	8,170
06 Jun 25	9.41000 +0.17	9.41	9.12	9.13	7,422
05 Jun 25	9.24000 +0.00	9.24	9.24	9.24	1,115
04 Jun 25	9.24000 +0.04	9.30	9.10	9.29	4,018
03 Jun 25	9.20000 -0.03	9.30	9.18	9.30	2,724
02 Jun 25	9.23000 -0.01	9.36	9.13	9.36	2,800
30 May 25	9.24000 +0.11	9.25	9.17	9.25	5,856
29 May 25	9.13000 +0.04	9.13	9.00	9.00	3,483
28 May 25	9.09000 -0.07	9.09	8.89	9.04	4,014
27 May 25	9.16000 +0.19	9.17	8.99	8.99	4,262
26 May 25	8.97000 -0.09	9.20	8.85	9.20	4,799
23 May 25	9.06000 +0.32	9.20	8.67	8.67	16,650
22 May 25	8.74000 +0.39	9.10	8.35	8.50	29,768
21 May 25	8.35000 -0.46	8.56	8.35	8.54	11,944
20 May 25	8.81000 -0.04	8.93	8.77	8.80	5,709
19 May 25	8.85000 -0.20	9.14	8.78	9.14	7,695
16 May 25	9.05000 -0.24	9.21	9.02	9.21	6,207
15 May 25	9.29000 -0.09	9.38	9.24	9.35	4,452
14 May 25	9.38000 -0.02	9.40	9.30	9.40	6,805
13 May 25	9.40000 +0.20	9.40	9.20	9.21	16,487
12 May 25	9.20000 -0.28	9.96	9.11	9.62	42,088
09 May 25	9.48000 +0.03	9.90	9.46	9.56	16,899
08 May 25	9.45000 +0.30	9.80	9.40	9.70	55,367
07 May 25	9.15000 -0.44	9.53	9.04	9.50	15,817
06 May 25	9.59000 -0.11	9.69	9.47	9.62	4,333
05 May 25	9.70000 +0.30	9.70	9.18	9.38	23,243
02 May 25	9.40000 +0.50	9.40	8.92	9.02	35,591
30 Apr 25	8.90000 +0.70	9.29	8.76	8.82	34,951
29 Apr 25	8.20000 -0.32	8.39	8.20	8.33	6,527
28 Apr 25	8.52000 -0.41	8.99	8.52	8.90	4,998
25 Apr 25	8.93000 -0.07	9.11	8.67	8.81	7,523
24 Apr 25	9.00000 +0.92	9.00	8.18	8.23	20,810
23 Apr 25	8.08000 +0.32	8.08	7.60	7.60	11,072
22 Apr 25	7.76000 +0.06	7.76	7.62	7.62	884
17 Apr 25	7.70000 +0.09	7.70	7.70	7.70	385
16 Apr 25	7.61000 -0.19	7.72	7.60	7.72	3,686
15 Apr 25	7.80000 -0.08	8.00	7.70	8.00	5,760
14 Apr 25	7.88000 -0.05	7.90	7.88	7.90	2,663
11 Apr 25	7.93000 -0.46	8.17	7.90	8.17	1,848
10 Apr 25	8.39000 +0.60	8.47	7.91	7.94	20,243
09 Apr 25	7.79000 +0.06	7.88	7.57	7.62	4,004
08 Apr 25	7.73000 +0.30	7.94	7.50	7.94	2,848
07 Apr 25	7.43000 -0.40	7.45	6.90	7.16	22,781
04 Apr 25	7.83000 -0.87	8.50	7.59	8.39	27,009
03 Apr 25	8.70000 -0.60	9.20	8.70	9.00	17,712
02 Apr 25	9.30000 +0.30	9.48	8.90	8.91	20,757
01 Apr 25	9.00000 +0.30	9.00	8.78	8.79	7,002
31 Mar 25	8.70000 -0.10	8.81	8.60	8.81	26,946
28 Mar 25	8.80000 +0.60	8.88	8.20	8.29	20,136
27 Mar 25	8.20000 -0.11	8.29	8.10	8.29	3,697
26 Mar 25	8.31000 -0.22	8.44	8.19	8.44	5,511
25 Mar 25	8.53000 -0.33	8.80	8.53	8.80	4,202
24 Mar 25	8.86000 +0.02	9.00	8.67	8.71	31,392
21 Mar 25	8.84000 +0.64	8.84	8.10	8.16	30,732
20 Mar 25	8.20000 +0.20	8.20	7.89	8.03	7,739
19 Mar 25	8.00000 -0.06	8.10	7.94	8.10	5,377
18 Mar 25	8.06000 +0.13	8.28	7.96	8.16	14,910
17 Mar 25	7.93000 +0.70	7.93	7.31	7.34	10,713
14 Mar 25	7.23000 -0.04	7.23	6.79	7.13	14,406
13 Mar 25	7.27000 -0.21	7.40	7.21	7.40	5,063
12 Mar 25	7.48000 -0.08	7.60	7.45	7.50	3,851
11 Mar 25	7.56000 -0.03	7.68	7.50	7.68	1,253
10 Mar 25	7.59000 +0.09	7.59	7.36	7.38	8,855
07 Mar 25	7.50000 -0.13	7.73	7.50	7.68	8,918
06 Mar 25	7.63000 +0.03	7.68	7.56	7.68	7,086
05 Mar 25	7.60000 +0.19	7.69	7.47	7.48	4,104
04 Mar 25	7.41000 -0.53	7.84	7.39	7.84	18,043
03 Mar 25	7.94000 -0.10	8.16	7.80	8.16	16,951
28 Feb 25	8.04000 -0.20	8.14	7.97	8.14	5,771
27 Feb 25	8.24000 +0.19	8.24	7.97	8.13	5,337
26 Feb 25	8.05000 +0.23	8.13	7.89	7.90	3,291
25 Feb 25	7.82000 +0.40	7.82	7.40	7.40	11,052
24 Feb 25	7.42000 -0.52	7.83	7.13	7.83	32,395
21 Feb 25	7.94000 -0.40	8.55	7.54	8.45	41,836
20 Feb 25	8.34000 -0.10	8.50	8.32	8.36	2,862
19 Feb 25	8.44000 -0.06	8.56	8.42	8.42	949
18 Feb 25	8.50000 +0.01	8.60	8.45	8.50	9,432
17 Feb 25	8.49000 -0.01	8.60	8.47	8.59	5,173
14 Feb 25	8.50000 +0.20	8.70	8.35	8.40	11,702
13 Feb 25	8.30000 -0.19	8.40	8.30	8.40	8,262
12 Feb 25	8.49000 +0.38	8.49	8.19	8.19	7,065
11 Feb 25	8.11000 -0.18	8.50	8.11	8.20	15,099
10 Feb 25	8.29000 +0.06	8.38	8.16	8.25	7,540
07 Feb 25	8.23000 +0.05	8.25	8.00	8.25	16,454
06 Feb 25	8.18000 +0.02	8.22	8.03	8.08	7,499
05 Feb 25	8.16000 -0.20	8.56	8.04	8.52	15,218
04 Feb 25	8.36000 +0.76	8.62	7.70	7.70	15,568
03 Feb 25	7.60000 -0.52	8.19	7.42	8.15	27,888
31 Jan 25	8.12000 +1.08	8.16	7.04	7.13	25,669
30 Jan 25	7.04000 +0.23	7.20	6.73	6.89	14,909
29 Jan 25	6.81000 -0.05	6.93	6.78	6.78	4,036
28 Jan 25	6.86000 +0.25	7.02	6.69	6.69	13,119
27 Jan 25	6.61000 -0.14	6.79	6.55	6.79	4,230
24 Jan 25	6.75000 +0.10	6.94	6.73	6.73	7,723
23 Jan 25	6.65000 -0.02	6.77	6.60	6.76	2,612
22 Jan 25	6.67000 +0.01	6.81	6.67	6.67	6,895
21 Jan 25	6.66000 -0.06	6.84	6.66	6.74	3,835
20 Jan 25	6.72000 +0.01	6.74	6.36	6.70	18,561
17 Jan 25	6.71000 -0.10	6.78	6.70	6.75	3,148
16 Jan 25	6.81000 -0.11	6.83	6.79	6.83	2,696
15 Jan 25	6.92000 +0.06	6.92	6.80	6.90	6,692
14 Jan 25	6.86000 +0.25	6.87	6.62	6.62	5,408
13 Jan 25	6.61000 -0.01	6.61	6.35	6.48	7,479
10 Jan 25	6.62000 +0.13	7.00	6.37	6.43	16,732
09 Jan 25	6.49000 -0.41	6.98	6.44	6.98	25,663
08 Jan 25	6.90000 +0.26	6.99	6.72	6.73	27,392
07 Jan 25	6.64000 -0.03	6.82	6.59	6.59	14,910
06 Jan 25	6.67000 +0.46	6.80	6.31	6.39	13,930
03 Jan 25	6.21000 -0.04	6.33	6.03	6.33	22,724
02 Jan 25	6.25000 +0.13	6.40	6.09	6.25	16,280
30 Dec 24	6.12000 +0.42	6.14	5.78	5.78	12,681
27 Dec 24	5.70000 -0.37	6.04	5.70	5.94	19,051
23 Dec 24	6.07000 -0.05	6.20	6.07	6.20	5,593
20 Dec 24	6.12000 -0.02	6.17	6.03	6.06	19,472
19 Dec 24	6.14000 +0.04	6.24	6.10	6.10	24,153
18 Dec 24	6.10000 -0.06	6.20	6.10	6.11	13,442
17 Dec 24	6.16000 +0.04	6.32	6.11	6.21	86,289
16 Dec 24	6.12000 +0.06	6.15	6.06	6.06	15,200
13 Dec 24	6.06000 +0.09	6.20	6.05	6.14	22,566
12 Dec 24	5.97000 +0.02	6.21	5.92	6.00	44,302
11 Dec 24	5.95000 +0.25	6.03	5.72	5.72	5,463
10 Dec 24	5.70000 +0.04	5.91	5.70	5.73	9,146
09 Dec 24	5.66000 -0.07	5.93	5.50	5.81	22,889
06 Dec 24	5.73000 +0.03	5.84	5.70	5.70	11,330
05 Dec 24	5.70000 +0.00	5.86	5.70	5.80	5,858
04 Dec 24	5.70000 +0.18	5.81	5.56	5.70	25,795
03 Dec 24	5.52000 -0.09	5.61	5.49	5.50	11,211
02 Dec 24	5.61000 -0.29	5.95	5.61	5.90	17,988
29 Nov 24	5.90000 +0.03	6.01	5.85	5.90	14,954
28 Nov 24	5.87000 +0.47	5.87	5.31	5.31	11,264
27 Nov 24	5.40000 +0.07	5.60	5.29	5.33	17,261
26 Nov 24	5.33000 +0.02	5.33	5.28	5.28	2,042
25 Nov 24	5.31000 +0.17	5.33	5.15	5.15	7,123
22 Nov 24	5.14000 -0.06	5.28	5.12	5.12	5,794
21 Nov 24	5.20000 -0.10	5.41	5.18	5.41	8,097
20 Nov 24	5.30000 -0.03	5.40	5.27	5.27	6,899
19 Nov 24	5.33000 -0.04	5.44	5.29	5.29	15,411
18 Nov 24	5.37000 -0.08	5.50	5.37	5.46	19,582
15 Nov 24	5.45000 -0.05	5.55	5.45	5.55	3,193
14 Nov 24	5.50000 +0.00	5.57	5.41	5.41	4,113
13 Nov 24	5.50000 -0.11	5.65	5.41	5.53	23,080
12 Nov 24	5.61000 -0.47	6.04	5.61	5.99	25,104
11 Nov 24	6.08000 +0.29	6.08	5.70	5.70	6,143
08 Nov 24	5.79000 -0.21	6.06	5.78	5.97	6,919
07 Nov 24	6.00000 -0.19	6.23	5.98	6.23	8,408
06 Nov 24	6.19000 +0.19	6.29	6.00	6.00	10,788
05 Nov 24	6.00000 +0.67	6.05	5.50	5.60	54,495
04 Nov 24	5.33000 -0.17	5.70	5.30	5.59	28,738
01 Nov 24	5.50000 +0.14	5.51	5.37	5.37	33,565
31 Oct 24	5.36000 -0.49	5.83	5.16	5.81	49,383
30 Oct 24	5.85000 -0.10	6.00	5.85	5.91	12,547
29 Oct 24	5.95000 -0.01	6.15	5.90	6.01	19,563
28 Oct 24	5.96000 -0.02	6.08	5.94	6.03	21,855
25 Oct 24	5.98000 +0.01	6.04	5.91	6.04	21,339
24 Oct 24	5.97000 -0.12	6.18	5.97	6.12	43,068
23 Oct 24	6.09000 -0.11	6.30	6.09	6.19	40,352
22 Oct 24	6.20000 -0.41	6.70	6.13	6.67	153,546
21 Oct 24	6.61000 -1.59	8.38	6.41	8.15	69,860
18 Oct 24	8.20000 +0.06	8.33	8.08	8.26	15,359
17 Oct 24	8.14000 -0.36	8.67	8.10	8.47	12,642
16 Oct 24	8.50000 -0.13	8.71	8.47	8.55	3,432
15 Oct 24	8.63000 -0.05	8.83	8.60	8.76	7,762
14 Oct 24	8.68000 +0.00	8.82	8.58	8.70	8,517
11 Oct 24	8.68000 -0.20	8.95	8.62	8.75	1,835
10 Oct 24	8.88000 -0.22	9.22	8.88	9.22	5,627
09 Oct 24	9.10000 -0.23	9.17	8.80	8.90	6,206
08 Oct 24	9.33000 +0.53	9.33	8.80	8.80	7,409
07 Oct 24	8.80000 -0.37	9.15	8.80	9.15	6,214
04 Oct 24	9.17000 +0.17	9.26	9.00	9.01	3,158
03 Oct 24	9.00000 +0.02	9.15	9.00	9.07	1,600
02 Oct 24	8.98000 -0.02	9.02	8.94	9.02	1,044
01 Oct 24	9.00000 +0.01	9.08	8.93	9.08	4,128
30 Sep 24	8.99000 +0.04	9.07	8.87	8.87	3,869
27 Sep 24	8.95000 +0.05	9.09	8.81	8.81	7,356
26 Sep 24	8.90000 +0.17	9.01	8.79	8.79	7,792
25 Sep 24	8.73000 +0.29	8.73	8.31	8.31	4,560
24 Sep 24	8.44000 +0.09	8.48	8.29	8.38	11,958
23 Sep 24	8.35000 +0.00	8.40	8.17	8.40	27,129
20 Sep 24	8.35000 -1.18	9.60	8.35	9.44	408,300
19 Sep 24	9.53000 +0.17	9.75	9.31	9.45	13,199
18 Sep 24	9.36000 -0.08	9.44	9.10	9.34	8,425
17 Sep 24	9.44000 +0.20	9.50	9.14	9.14	4,580
16 Sep 24	9.24000 -0.05	9.46	9.12	9.12	3,985
13 Sep 24	9.29000 +0.26	9.55	9.11	9.14	7,921
12 Sep 24	9.03000 +0.53	9.03	8.50	8.50	5,804
11 Sep 24	8.50000 +0.15	8.75	8.24	8.24	19,074
10 Sep 24	8.35000 -0.45	8.98	8.35	8.88	8,415
09 Sep 24	8.80000 -0.55	9.48	8.80	9.44	17,950
06 Sep 24	9.35000 -0.32	9.76	9.31	9.76	7,375
05 Sep 24	9.67000 -0.09	9.79	9.64	9.73	4,659
04 Sep 24	9.76000 -0.04	9.80	9.70	9.80	3,497
03 Sep 24	9.80000 -0.20	10.04	9.80	10.04	6,766
02 Sep 24	10.00000 +0.30	10.06	9.80	9.80	3,617
30 Aug 24	9.70000 -0.15	9.95	9.68	9.95	14,274
29 Aug 24	9.85000 -0.04	10.00	9.80	9.89	8,979
28 Aug 24	9.89000 -0.41	10.30	9.75	10.22	3,070
27 Aug 24	10.30000 +0.43	10.30	9.92	9.96	7,295
26 Aug 24	9.87000 -0.17	10.00	9.86	10.00	12,743
23 Aug 24	10.04000 -0.16	10.28	10.00	10.28	19,393
22 Aug 24	10.20000 -0.06	10.20	10.16	10.18	5,457
21 Aug 24	10.26000 +0.26	10.30	10.00	10.00	5,155
20 Aug 24	10.00000 +0.00	10.10	10.00	10.10	13,773
19 Aug 24	10.00000 -0.02	10.16	9.92	9.92	4,096
16 Aug 24	10.02000 -0.10	10.22	9.90	10.20	2,126
15 Aug 24	10.12000 +0.10	10.12	9.87	10.06	1,602
14 Aug 24	10.02000 +0.18	10.02	9.70	9.83	2,972
13 Aug 24	9.84000 -0.26	10.10	9.73	10.10	13,791
12 Aug 24	10.10000 -0.16	10.18	10.10	10.18	8,449
09 Aug 24	10.26000 +0.51	10.26	9.65	9.65	10,499
08 Aug 24	9.75000 +0.65	9.75	8.75	9.00	9,938
07 Aug 24	9.10000 +0.02	9.17	9.00	9.17	17,716
06 Aug 24	9.08000 -0.11	9.30	9.05	9.30	4,132
05 Aug 24	9.19000 -0.01	9.24	8.68	9.06	10,253
02 Aug 24	9.20000 -0.64	9.85	9.20	9.82	3,163
01 Aug 24	9.84000 -0.02	10.02	9.77	9.95	4,496
31 Jul 24	9.86000 -0.04	9.97	9.83	9.83	3,537
30 Jul 24	9.90000 -0.10	10.04	9.82	9.86	8,104
29 Jul 24	10.00000 +0.02	10.10	9.95	10.10	3,149
26 Jul 24	9.98000 -0.02	10.08	9.93	10.08	4,160
25 Jul 24	10.00000 -0.50	10.44	9.83	10.40	14,123
24 Jul 24	10.50000 -0.40	10.92	10.38	10.92	14,070
23 Jul 24	10.90000 -0.02	10.94	10.82	10.94	11,609
22 Jul 24	10.92000 +0.40	11.00	10.60	10.60	6,552
19 Jul 24	10.52000 +0.00	10.64	10.50	10.50	1,734
18 Jul 24	10.52000 +0.00	10.70	10.52	10.56	2,555
17 Jul 24	10.52000 -0.40	10.96	10.52	10.82	3,225
16 Jul 24	10.92000 -0.08	11.04	10.88	10.88	4,960
15 Jul 24	11.00000 +0.00	11.10	10.92	11.10	5,586
12 Jul 24	11.00000 -0.34	11.38	11.00	11.26	21,053
11 Jul 24	11.34000 +0.22	11.34	11.06	11.06	19,725
10 Jul 24	11.12000 +0.18	11.12	11.00	11.08	4,490
09 Jul 24	10.94000 +0.04	11.06	10.84	10.90	10,693
08 Jul 24	10.90000 -0.08	11.00	10.74	10.74	3,674
05 Jul 24	10.98000 -0.12	11.20	10.98	10.98	5,941
04 Jul 24	11.10000 +0.10	11.18	10.76	10.94	7,554
03 Jul 24	11.00000 +0.40	11.06	10.60	10.60	8,992
02 Jul 24	10.60000 -0.14	10.78	10.44	10.74	8,803
01 Jul 24	10.74000 +0.12	11.06	10.64	10.96	10,148
28 Jun 24	10.62000 -0.02	10.80	10.50	10.70	7,640
27 Jun 24	10.64000 -0.12	10.72	10.54	10.72	5,173
26 Jun 24	10.76000 -0.14	11.04	10.76	11.04	9,020
25 Jun 24	10.90000 -0.36	11.26	10.84	11.26	10,327
24 Jun 24	11.26000 +0.10	11.48	10.92	10.94	17,543
21 Jun 24	11.16000 -0.28	11.34	11.06	11.34	6,702
20 Jun 24	11.44000 +0.04	11.56	11.40	11.50	4,578
19 Jun 24	11.40000 -0.54	11.92	11.40	11.90	13,350
18 Jun 24	11.94000 +0.30	12.00	11.74	11.74	9,596
17 Jun 24	11.64000 +0.44	11.86	11.28	11.30	18,833
14 Jun 24	11.20000 -0.48	11.86	11.12	11.86	17,857
13 Jun 24	11.68000 -0.56	12.12	11.62	12.10	28,160
12 Jun 24	12.24000 +0.40	12.30	11.78	11.88	10,551
11 Jun 24	11.84000 +0.08	11.92	11.72	11.78	6,053
10 Jun 24	11.76000 +0.18	11.76	11.64	11.64	5,930
07 Jun 24	11.58000 -0.52	12.08	11.58	12.08	8,356
06 Jun 24	12.10000 +0.44	12.44	11.70	11.70	38,199
05 Jun 24	11.66000 +0.22	11.66	11.42	11.44	6,266
04 Jun 24	11.44000 -0.12	11.60	11.40	11.60	7,995
03 Jun 24	11.56000 -0.18	11.96	11.50	11.94	21,803
31 May 24	11.74000 -0.26	11.90	11.70	11.86	11,448
30 May 24	12.00000 +0.24	12.06	11.80	11.82	4,142
29 May 24	11.76000 -0.28	12.00	11.68	11.80	10,946
28 May 24	12.04000 -0.30	12.58	11.98	12.44	16,143
27 May 24	12.34000 +0.20	12.46	11.98	12.26	10,128
24 May 24	12.14000 +0.16	12.14	11.80	12.00	7,709
23 May 24	11.98000 -0.04	12.18	11.86	11.90	9,451
22 May 24	12.02000 -0.32	12.60	11.98	12.46	17,264
21 May 24	12.34000 -0.06	12.38	11.96	12.28	25,175
20 May 24	12.40000 +0.52	12.90	12.00	12.00	51,187
17 May 24	11.88000 -0.06	12.02	11.60	12.02	17,279
16 May 24	11.94000 +0.00	12.32	11.88	12.18	22,374
15 May 24	11.94000 +0.30	12.02	11.62	11.88	16,643
14 May 24	11.64000 +0.26	11.70	11.24	11.32	21,048
13 May 24	11.38000 -0.08	11.44	11.14	11.44	19,250
10 May 24	11.46000 +0.08	11.52	11.32	11.32	17,949
09 May 24	11.38000 +0.16	11.38	11.00	11.24	21,312
08 May 24	11.22000 -0.42	11.58	11.20	11.56	14,521
07 May 24	11.64000 +0.38	11.64	11.02	11.12	25,513
06 May 24	11.26000 +0.10	11.34	11.00	11.00	10,871
03 May 24	11.16000 +0.22	11.20	10.86	10.98	16,926
02 May 24	10.94000 -0.22	11.38	10.92	11.38	11,363
30 Apr 24	11.16000 +0.00	11.32	11.10	11.20	11,458
29 Apr 24	11.16000 +0.20	11.26	10.78	10.80	7,877
26 Apr 24	10.96000 +0.26	10.96	10.72	10.74	4,488
25 Apr 24	10.70000 -0.02	10.70	10.46	10.62	9,537
24 Apr 24	10.72000 -0.10	10.88	10.68	10.80	5,807
23 Apr 24	10.82000 +0.34	10.82	10.56	10.58	8,289
22 Apr 24	10.48000 -0.48	11.02	10.44	10.98	15,060
19 Apr 24	10.96000 +0.06	11.00	10.72	10.72	19,679
18 Apr 24	10.90000 -0.02	11.02	10.72	10.92	16,286
17 Apr 24	10.92000 -0.04	11.08	10.84	11.08	14,707
16 Apr 24	10.96000 -0.02	11.02	10.76	10.88	27,813
15 Apr 24	10.98000 +0.02	11.14	10.80	10.92	32,827
12 Apr 24	10.96000 -0.20	11.50	10.88	11.28	40,478
11 Apr 24	11.16000 -0.08	11.36	11.02	11.32	22,906
10 Apr 24	11.24000 -0.56	12.30	11.24	11.90	36,141
09 Apr 24	11.80000 +0.16	12.12	11.54	11.64	17,725
08 Apr 24	11.64000 +0.18	11.90	11.46	11.52	21,990
05 Apr 24	11.46000 +0.24	11.50	10.94	11.08	28,618
04 Apr 24	11.22000 +0.12	11.46	10.98	11.06	10,860
03 Apr 24	11.10000 -0.40	11.62	10.78	11.62	23,178
02 Apr 24	11.50000 +0.70	11.64	10.60	10.90	65,761
28 Mar 24	10.80000 -1.44	12.20	10.12	12.20	123,549
27 Mar 24	12.24000 -0.40	12.68	12.22	12.62	13,523
26 Mar 24	12.64000 +0.34	12.64	12.20	12.36	22,190
25 Mar 24	12.30000 -0.10	12.50	12.16	12.50	22,810
22 Mar 24	12.40000 +0.20	12.60	12.24	12.30	18,850
21 Mar 24	12.20000 +0.00	12.50	11.90	12.30	15,975
20 Mar 24	12.20000 +0.00	12.28	12.00	12.10	13,097
19 Mar 24	12.20000 -0.32	12.60	11.60	12.38	45,987
18 Mar 24	12.52000 -0.02	12.92	12.38	12.60	36,134
15 Mar 24	12.54000 +0.22	12.66	12.22	12.22	46,219
14 Mar 24	12.32000 +0.12	12.48	12.14	12.14	12,481
13 Mar 24	12.20000 +0.12	12.20	11.92	12.14	15,380
12 Mar 24	12.08000 +0.08	12.16	11.70	12.00	15,940
11 Mar 24	12.00000 +0.04	12.10	11.80	12.10	10,813
08 Mar 24	11.96000 -0.34	12.50	11.92	12.50	17,008
07 Mar 24	12.30000 +0.40	12.48	11.82	11.96	38,942
06 Mar 24	11.90000 +0.60	12.20	11.18	11.18	64,966
05 Mar 24	11.30000 +0.00	11.46	11.04	11.26	48,142
04 Mar 24	11.30000 -0.14	11.42	11.14	11.42	14,597
01 Mar 24	11.44000 +0.20	11.46	11.10	11.36	37,975
29 Feb 24	11.24000 +0.38	11.36	10.74	11.10	23,490
28 Feb 24	10.86000 -0.18	11.14	10.74	11.10	23,448
27 Feb 24	11.04000 +0.22	11.04	10.64	10.94	20,307
26 Feb 24	10.82000 -0.06	10.88	10.52	10.76	24,515
23 Feb 24	10.88000 +0.34	10.88	10.40	10.44	23,756
22 Feb 24	10.54000 +0.32	10.70	10.36	10.36	28,445
21 Feb 24	10.22000 +0.06	10.40	10.10	10.24	44,741
20 Feb 24	10.16000 +0.02	10.28	10.08	10.24	14,386
19 Feb 24	10.14000 +0.02	10.20	9.95	10.06	12,411
16 Feb 24	10.12000 +0.28	10.40	9.76	9.79	37,228
15 Feb 24	9.84000 -0.05	10.00	9.79	9.95	20,581
14 Feb 24	9.89000 +0.18	9.89	9.67	9.78	8,662
13 Feb 24	9.71000 -0.12	9.79	9.54	9.66	17,886
12 Feb 24	9.83000 +0.14	9.95	9.65	9.65	14,674
09 Feb 24	9.69000 -0.10	9.92	9.65	9.66	24,228
08 Feb 24	9.79000 -0.06	10.04	9.77	9.95	29,768
07 Feb 24	9.85000 -0.15	10.14	9.85	10.14	30,815
06 Feb 24	10.00000 +0.06	10.04	9.73	10.04	12,895
05 Feb 24	9.94000 +0.14	9.99	9.75	9.84	12,790
02 Feb 24	9.80000 +0.13	9.99	9.67	9.79	32,510
01 Feb 24	9.67000 -0.09	9.87	9.67	9.67	18,689
31 Jan 24	9.76000 -0.02	9.82	9.60	9.69	19,542
30 Jan 24	9.78000 -0.04	9.90	9.60	9.90	26,581
29 Jan 24	9.82000 -0.03	9.89	9.45	9.82	17,220
26 Jan 24	9.85000 -0.13	9.97	9.62	9.87	26,536
25 Jan 24	9.98000 -0.18	10.12	9.84	10.08	30,711
24 Jan 24	10.16000 +0.04	10.32	10.00	10.22	41,763
23 Jan 24	10.12000 -0.14	10.46	10.06	10.28	36,730
22 Jan 24	10.26000 +0.34	10.26	9.91	10.12	32,402
19 Jan 24	9.92000 +0.45	10.12	9.76	9.90	47,394
18 Jan 24	9.47000 +0.08	9.61	9.23	9.61	29,750
17 Jan 24	9.39000 -0.61	10.00	9.39	9.97	44,061
16 Jan 24	10.00000 -0.14	10.14	9.92	10.02	29,288
15 Jan 24	10.14000 -0.54	10.82	10.02	10.82	38,585
12 Jan 24	10.68000 +0.34	10.82	10.34	10.34	34,794
11 Jan 24	10.34000 -0.26	10.80	10.30	10.70	50,664
10 Jan 24	10.60000 +0.12	10.76	10.46	10.48	50,686
09 Jan 24	10.48000 +0.30	10.80	10.26	10.70	77,394
08 Jan 24	10.18000 +0.18	10.18	9.80	9.97	49,230
05 Jan 24	10.00000 -0.06	10.10	9.77	9.95	47,510
04 Jan 24	10.06000 -0.08	10.30	9.81	10.18	47,513
03 Jan 24	10.14000 -1.02	11.14	10.14	11.14	46,116
02 Jan 24	11.16000 -0.48	11.84	11.04	11.74	59,844
29 Dec 23	11.64000 +0.60	11.64	11.00	11.12	22,598
28 Dec 23	11.04000 +0.00	11.12	10.90	11.02	39,962
27 Dec 23	11.04000 +0.00	11.36	11.00	11.14	41,091
22 Dec 23	11.04000 -0.18	11.22	10.94	11.20	23,680
21 Dec 23	11.22000 +0.02	11.32	10.92	11.12	35,262
20 Dec 23	11.20000 +0.24	11.44	10.88	11.00	42,041
19 Dec 23	10.96000 +0.90	11.10	10.06	10.06	81,439
18 Dec 23	10.06000 -0.68	10.94	10.06	10.70	51,088
15 Dec 23	10.74000 -0.16	11.10	10.74	10.82	135,726
14 Dec 23	10.90000 +0.78	11.14	10.36	10.36	136,762
13 Dec 23	10.12000 +0.02	10.26	9.90	10.22	23,388
12 Dec 23	10.10000 -0.26	10.26	9.97	10.26	48,183
11 Dec 23	10.36000 -0.28	10.70	10.28	10.68	56,788
08 Dec 23	10.64000 +0.46	10.68	10.20	10.48	49,364
07 Dec 23	10.18000 -0.62	11.22	10.18	10.90	41,608
06 Dec 23	10.80000 +0.36	10.80	10.50	10.54	47,714
05 Dec 23	10.44000 +0.34	10.58	10.14	10.40	39,897
04 Dec 23	10.10000 +0.54	10.38	9.63	9.63	44,118
01 Dec 23	9.56000 +0.11	9.62	9.25	9.54	65,931
30 Nov 23	9.45000 -0.36	9.84	9.26	9.72	370,123
29 Nov 23	9.81000 +0.39	10.00	9.48	9.53	27,609
28 Nov 23	9.42000 +0.15	9.42	8.93	9.34	38,985
27 Nov 23	9.27000 +0.07	9.40	9.06	9.34	34,251
24 Nov 23	9.20000 +0.10	9.21	9.00	9.01	14,770
23 Nov 23	9.10000 -0.07	9.22	9.02	9.08	18,971
22 Nov 23	9.17000 +0.45	9.31	8.74	8.74	36,949
21 Nov 23	8.72000 -0.31	9.13	8.71	9.03	39,919
20 Nov 23	9.03000 -0.76	9.87	8.90	9.85	52,858
17 Nov 23	9.79000 -0.07	10.12	9.75	9.92	26,941
16 Nov 23	9.86000 -0.36	10.32	9.77	10.30	54,857
15 Nov 23	10.22000 +0.12	10.62	10.10	10.32	54,308
14 Nov 23	10.10000 +0.42	10.12	9.52	9.69	48,371
13 Nov 23	9.68000 +0.46	9.68	9.25	9.32	35,520
10 Nov 23	9.22000 -0.18	9.38	9.02	9.38	31,167
09 Nov 23	9.40000 +0.45	9.61	9.07	9.17	55,456
08 Nov 23	8.95000 -0.11	9.19	8.80	8.90	57,285
07 Nov 23	9.06000 +0.08	9.14	8.93	8.94	29,925
06 Nov 23	8.98000 -0.02	9.28	8.95	9.28	36,455
03 Nov 23	9.00000 +0.57	9.05	8.53	8.55	48,555
02 Nov 23	8.43000 +0.55	8.59	8.00	8.00	28,480
01 Nov 23	7.88000 +0.09	8.00	7.60	7.81	30,850
31 Oct 23	7.79000 +0.20	7.79	7.51	7.65	38,985
30 Oct 23	7.59000 +0.08	7.95	7.52	7.58	53,430
27 Oct 23	7.51000 -0.19	7.76	7.42	7.69	44,110
26 Oct 23	7.70000 -0.01	7.84	7.61	7.70	61,559
25 Oct 23	7.71000 -0.27	7.99	7.64	7.99	47,531
24 Oct 23	7.98000 +0.07	8.05	7.69	7.87	41,573
23 Oct 23	7.91000 -0.20	8.14	7.59	8.06	43,564
20 Oct 23	8.11000 -0.43	8.46	8.10	8.46	35,971
19 Oct 23	8.54000 -0.02	8.75	8.48	8.63	36,472
18 Oct 23	8.56000 -0.09	8.71	8.47	8.61	34,947
17 Oct 23	8.65000 +0.10	8.65	8.47	8.48	29,228
16 Oct 23	8.55000 +0.07	8.58	8.31	8.47	21,609
13 Oct 23	8.48000 -0.11	8.59	8.45	8.54	45,340
12 Oct 23	8.59000 -0.39	9.00	8.59	9.00	30,677
11 Oct 23	8.98000 -0.24	9.35	8.98	9.20	23,851
10 Oct 23	9.22000 +0.29	9.30	8.96	8.96	52,797
09 Oct 23	8.93000 -0.38	9.30	8.88	9.26	38,143
06 Oct 23	9.31000 +0.07	9.43	9.12	9.26	48,151
05 Oct 23	9.24000 -0.40	9.72	9.20	9.61	33,849
04 Oct 23	9.64000 +0.08	9.66	9.32	9.47	37,441
03 Oct 23	9.56000 -0.23	9.76	9.42	9.73	55,580
02 Oct 23	9.79000 -0.01	9.95	9.30	9.90	99,223
29 Sep 23	9.80000 +0.02	10.00	9.75	9.84	93,754
28 Sep 23	9.78000 -0.11	9.90	9.62	9.88	31,052
27 Sep 23	9.89000 -0.10	10.16	9.68	9.92	24,461
26 Sep 23	9.99000 -0.13	10.18	9.86	10.04	26,632
25 Sep 23	10.12000 -0.40	10.48	9.93	10.48	52,386
22 Sep 23	10.52000 -0.50	11.04	10.44	10.98	26,580
21 Sep 23	11.02000 -0.16	11.28	11.02	11.24	23,239
20 Sep 23	11.18000 +0.06	11.46	11.10	11.18	28,368
19 Sep 23	11.12000 -0.06	11.26	11.04	11.24	13,301
18 Sep 23	11.18000 -0.30	11.58	11.12	11.48	14,034
15 Sep 23	11.48000 -0.24	12.22	11.48	11.98	57,626
14 Sep 23	11.72000 +0.04	11.72	11.46	11.62	20,434
13 Sep 23	11.68000 -0.12	11.88	11.44	11.86	15,103
12 Sep 23	11.80000 -0.70	12.54	11.80	12.54	38,104
11 Sep 23	12.50000 -0.24	12.94	12.40	12.86	18,548
08 Sep 23	12.74000 -0.28	13.28	12.64	13.00	19,190
07 Sep 23	13.02000 -0.24	13.34	13.02	13.18	11,288
06 Sep 23	13.26000 -0.02	13.58	13.20	13.28	8,229
05 Sep 23	13.28000 -0.48	13.88	13.28	13.84	5,936
04 Sep 23	13.76000 +0.04	13.86	13.66	13.82	7,110
01 Sep 23	13.72000 -0.20	14.02	13.52	13.94	12,590
31 Aug 23	13.92000 +0.24	13.96	13.70	13.70	6,922
30 Aug 23	13.68000 -0.26	14.02	13.64	13.84	10,416
29 Aug 23	13.94000 +0.34	14.06	13.50	13.50	12,258
28 Aug 23	13.60000 +0.40	13.62	13.28	13.28	3,873
25 Aug 23	13.20000 -0.02	13.38	12.98	13.04	13,405
24 Aug 23	13.22000 +0.02	13.64	12.96	13.22	28,174
23 Aug 23	13.20000 -0.18	13.62	13.20	13.50	6,134
22 Aug 23	13.38000 +0.02	13.58	13.34	13.34	7,060
21 Aug 23	13.36000 -0.26	13.86	13.34	13.52	6,766
18 Aug 23	13.62000 -0.14	13.76	13.34	13.76	28,641
17 Aug 23	13.76000 -0.12	13.88	13.54	13.80	14,848
16 Aug 23	13.88000 -0.20	14.18	13.88	14.04	10,875
15 Aug 23	14.08000 -0.30	14.48	14.08	14.48	18,962
14 Aug 23	14.38000 -0.10	14.42	13.98	14.42	17,512
11 Aug 23	14.48000 -0.06	14.74	14.44	14.50	17,336
10 Aug 23	14.54000 +0.00	14.74	14.44	14.50	11,917
09 Aug 23	14.54000 -0.10	14.74	14.50	14.68	11,165
08 Aug 23	14.64000 -0.38	15.18	14.58	15.12	14,460
07 Aug 23	15.02000 -0.14	15.44	15.00	15.08	16,646
04 Aug 23	15.16000 +0.36	15.20	14.72	14.80	23,005
03 Aug 23	14.80000 +0.02	15.20	14.62	14.62	26,664
02 Aug 23	14.78000 -0.10	14.98	14.56	14.80	22,779
01 Aug 23	14.88000 -0.04	15.28	14.56	14.82	46,549
31 Jul 23	14.92000 -0.52	15.44	14.78	15.44	52,832
28 Jul 23	15.44000 -0.68	16.16	15.30	16.00	24,140
27 Jul 23	16.12000 +0.28	16.30	15.98	16.00	34,093
26 Jul 23	15.84000 -0.38	16.58	15.66	16.38	26,190
25 Jul 23	16.22000 +0.20	16.52	15.92	16.02	20,364
24 Jul 23	16.02000 +0.10	16.40	13.94	15.90	183,908
21 Jul 23	15.92000 +0.20	16.00	15.64	15.70	13,748
20 Jul 23	15.72000 -0.36	16.10	15.66	16.00	27,153
19 Jul 23	16.08000 +0.14	16.38	15.98	15.98	23,308
18 Jul 23	15.94000 -0.26	16.18	15.90	16.08	17,895
17 Jul 23	16.20000 +0.04	16.42	15.88	15.96	10,074
14 Jul 23	16.16000 +0.20	16.26	15.70	16.00	45,126
13 Jul 23	15.96000 -0.12	16.30	15.96	16.10	19,618
12 Jul 23	16.08000 +0.04	16.28	15.96	16.14	24,806
11 Jul 23	16.04000 -0.46	16.50	16.04	16.50	29,937
10 Jul 23	16.50000 +0.10	16.52	16.20	16.30	60,974
07 Jul 23	16.40000 +0.16	16.46	16.26	16.26	23,208
06 Jul 23	16.24000 -0.74	16.80	16.22	16.80	31,926
05 Jul 23	16.98000 +0.02	17.26	16.76	16.80	15,905
04 Jul 23	16.96000 +0.02	17.06	16.74	16.82	60,318
03 Jul 23	16.94000 -0.16	17.22	16.68	17.22	16,345
30 Jun 23	17.10000 +0.22	17.28	16.76	16.90	11,883
29 Jun 23	16.88000 -0.10	17.12	16.80	17.02	11,258
28 Jun 23	16.98000 +0.10	17.18	16.84	16.92	14,494
27 Jun 23	16.88000 -0.12	17.26	16.84	17.02	18,066
26 Jun 23	17.00000 -0.48	17.50	16.90	17.28	25,907
23 Jun 23	17.48000 -0.68	18.12	17.42	18.00	14,933
22 Jun 23	18.16000 -0.28	18.44	17.92	18.44	16,121
21 Jun 23	18.44000 -0.34	19.16	18.36	18.70	8,853
20 Jun 23	18.78000 -0.50	19.14	18.62	19.14	32,233
19 Jun 23	19.28000 -0.82	19.80	19.20	19.80	10,023
16 Jun 23	20.10000 -0.20	20.45	19.88	20.40	14,346
15 Jun 23	20.30000 +0.38	20.30	19.48	19.90	13,828
14 Jun 23	19.92000 +0.42	20.20	19.40	19.40	11,960
13 Jun 23	19.50000 +0.14	19.72	19.32	19.32	13,491
12 Jun 23	19.36000 -0.34	19.94	19.00	19.94	14,282
09 Jun 23	19.70000 -0.28	20.20	19.30	20.20	26,382
08 Jun 23	19.98000 -0.27	20.30	19.78	20.15	8,296
07 Jun 23	20.25000 -0.30	21.00	20.10	20.65	19,575
06 Jun 23	20.55000 -0.50	21.05	20.35	21.00	11,869
05 Jun 23	21.05000 -0.55	21.85	21.00	21.85	16,606
02 Jun 23	21.60000 -0.45	22.50	21.60	22.40	23,654
01 Jun 23	22.05000 +0.20	22.15	21.55	22.15	9,313
31 May 23	21.85000 +0.60	22.05	21.00	21.45	40,800
30 May 23	21.25000 -0.25	21.70	21.15	21.55	8,003
29 May 23	21.50000 -0.40	22.20	21.45	22.20	3,736
26 May 23	21.90000 +0.30	22.15	21.40	21.65	7,071
25 May 23	21.60000 -0.70	22.50	21.60	22.50	15,530
24 May 23	22.30000 -0.20	22.75	22.20	22.75	14,850
23 May 23	22.50000 +0.40	22.60	21.95	22.10	13,400
22 May 23	22.10000 +0.70	22.30	21.15	21.40	9,317
19 May 23	21.40000 -0.25	21.90	21.40	21.70	5,662
18 May 23	21.65000 +0.30	21.75	21.20	21.50	4,376
17 May 23	21.35000 +0.10	21.80	21.00	21.45	8,002
16 May 23	21.25000 +0.15	21.35	21.15	21.15	5,304
15 May 23	21.10000 -0.10	21.50	20.55	21.35	13,593
12 May 23	21.20000 +0.15	21.30	20.90	21.10	11,242
11 May 23	21.05000 +0.10	21.20	20.65	21.00	30,401
10 May 23	20.95000 -0.65	21.75	20.90	21.50	16,039
09 May 23	21.60000 +0.10	21.70	21.00	21.50	28,274
08 May 23	21.50000 +0.70	21.55	20.45	20.75	11,901
05 May 23	20.80000 -0.05	20.85	20.40	20.85	20,842
04 May 23	20.85000 +1.03	20.95	19.66	19.98	18,191
03 May 23	19.82000 +0.20	19.82	19.30	19.62	10,947
02 May 23	19.62000 +0.10	19.98	19.52	19.56	11,614
28 Apr 23	19.52000 +0.30	19.64	19.14	19.28	17,815
27 Apr 23	19.22000 -0.28	19.56	19.00	19.42	11,726
26 Apr 23	19.50000 -0.28	19.74	19.00	19.60	15,949
25 Apr 23	19.78000 +0.14	19.96	19.30	19.44	17,589
24 Apr 23	19.64000 -0.41	20.35	19.40	19.84	16,602
21 Apr 23	20.05000 +0.15	20.65	19.74	19.84	17,469
20 Apr 23	19.90000 -1.25	20.90	19.82	20.90	19,718
19 Apr 23	21.15000 -0.75	22.00	21.05	21.80	18,310
18 Apr 23	21.90000 -0.65	22.65	21.85	22.65	15,859
17 Apr 23	22.55000 -0.25	23.15	22.50	22.95	10,393
14 Apr 23	22.80000 +0.30	22.90	22.65	22.75	5,239
13 Apr 23	22.50000 +0.10	22.75	22.35	22.35	10,411
12 Apr 23	22.40000 +0.10	22.65	22.00	22.50	8,017
11 Apr 23	22.30000 +0.00	22.65	21.95	22.20	15,081
06 Apr 23	22.30000 +0.25	22.80	22.00	22.05	11,733
05 Apr 23	22.05000 -1.40	23.40	22.00	23.40	24,965
04 Apr 23	23.45000 -0.15	24.25	23.40	23.65	29,396
03 Apr 23	23.60000 +1.35	23.75	22.50	22.50	38,752
31 Mar 23	22.25000 -0.75	23.00	22.15	22.95	58,295
30 Mar 23	23.00000 -4.00	23.65	21.55	23.65	164,808
29 Mar 23	27.00000 -1.25	28.30	26.50	28.30	20,716
28 Mar 23	28.25000 +0.80	28.40	27.30	27.65	7,366
27 Mar 23	27.45000 +0.60	27.50	26.60	26.75	6,255
24 Mar 23	26.85000 -0.15	27.10	26.50	26.70	5,476
23 Mar 23	27.00000 +0.25	27.35	26.45	26.60	10,182
22 Mar 23	26.75000 -0.25	27.20	26.40	26.70	8,259
21 Mar 23	27.00000 +0.00	27.65	26.90	27.30	5,207
20 Mar 23	27.00000 -0.25	27.80	25.80	26.95	17,636
17 Mar 23	27.25000 -0.05	27.90	26.80	27.45	9,446
16 Mar 23	27.30000 +0.70	27.40	26.25	27.05	5,336
15 Mar 23	26.60000 -1.10	27.70	26.35	27.70	10,317
14 Mar 23	27.70000 +1.05	27.80	26.50	26.50	6,511
13 Mar 23	26.65000 -0.60	26.85	25.90	26.75	10,122
10 Mar 23	27.25000 -0.50	27.45	26.85	27.25	5,679
09 Mar 23	27.75000 +0.25	28.05	27.15	27.40	10,777
08 Mar 23	27.50000 +0.05	27.70	27.05	27.15	4,108
07 Mar 23	27.45000 -0.55	28.15	27.10	27.80	10,305
06 Mar 23	28.00000 -0.30	28.30	27.75	28.05	6,882
03 Mar 23	28.30000 +0.40	28.65	27.70	27.85	7,986
02 Mar 23	27.90000 -0.55	28.40	27.55	28.20	9,001
01 Mar 23	28.45000 -0.15	29.40	28.35	28.90	8,175
28 Feb 23	28.60000 -0.75	29.35	28.55	29.30	11,663
27 Feb 23	29.35000 +0.25	29.80	28.50	28.80	10,717
24 Feb 23	29.10000 -0.40	29.50	28.65	29.50	9,431
23 Feb 23	29.50000 -0.20	29.80	29.35	29.40	6,065
22 Feb 23	29.70000 -1.00	30.40	29.50	30.40	6,761
21 Feb 23	30.70000 +0.15	30.90	30.00	30.85	7,736
20 Feb 23	30.55000 -0.75	31.55	30.50	31.55	7,738
17 Feb 23	31.30000 -0.65	31.75	30.85	31.60	6,245
16 Feb 23	31.95000 -0.50	32.80	31.80	32.75	5,581
15 Feb 23	32.45000 +0.65	32.55	31.65	32.15	7,976
14 Feb 23	31.80000 -0.15	32.30	31.50	32.30	17,426
13 Feb 23	31.95000 -0.05	32.60	31.90	32.35	8,922
10 Feb 23	32.00000 -0.35	32.20	31.65	32.20	8,799
09 Feb 23	32.35000 -0.40	33.10	32.05	33.10	6,374
08 Feb 23	32.75000 +0.95	33.40	31.95	31.95	14,196
07 Feb 23	31.80000 -1.10	32.75	31.50	32.55	11,094
06 Feb 23	32.90000 -1.00	33.55	32.80	33.55	4,456
03 Feb 23	33.90000 -0.20	34.00	33.10	34.00	12,836
02 Feb 23	34.10000 +0.15	34.70	33.55	34.00	11,539
01 Feb 23	33.95000 +0.00	34.20	33.55	34.15	8,950
31 Jan 23	33.95000 -1.40	35.90	33.45	35.55	21,079
30 Jan 23	35.35000 -0.15	35.60	34.90	35.15	7,929
27 Jan 23	35.50000 -0.70	36.30	35.20	36.10	3,990
26 Jan 23	36.20000 +0.50	36.80	35.80	35.90	5,163
25 Jan 23	35.70000 -0.75	36.30	35.45	36.25	6,213
24 Jan 23	36.45000 -0.90	37.35	36.15	37.35	3,384
23 Jan 23	37.35000 +0.20	37.75	36.90	37.55	8,428
20 Jan 23	37.15000 -0.35	37.90	36.65	37.80	7,406
19 Jan 23	37.50000 -1.40	38.90	37.25	38.90	6,491
18 Jan 23	38.90000 +0.75	40.00	38.10	38.55	15,399
17 Jan 23	38.15000 -0.15	38.75	37.95	38.30	7,635
16 Jan 23	38.30000 +0.30	39.15	37.90	37.95	11,775
13 Jan 23	38.00000 +1.15	38.50	36.30	36.45	19,502
12 Jan 23	36.85000 +1.50	37.50	34.60	35.35	14,839
11 Jan 23	35.35000 +1.80	35.80	33.80	33.80	19,007
10 Jan 23	33.55000 +1.30	33.60	32.45	32.50	14,514
09 Jan 23	32.25000 +0.60	32.40	31.00	31.35	4,860
06 Jan 23	31.65000 -0.35	32.00	31.30	31.65	6,051
05 Jan 23	32.00000 -0.60	33.40	32.00	32.50	7,404
04 Jan 23	32.60000 +0.15	32.80	32.10	32.80	6,139
03 Jan 23	32.45000 +1.85	32.55	30.70	30.70	6,435
02 Jan 23	30.60000 +1.05	30.75	29.85	29.85	4,287
30 Dec 22	29.55000 -2.15	31.35	29.55	31.35	2,799
29 Dec 22	31.70000 +0.95	31.75	30.20	30.20	4,508
28 Dec 22	30.75000 -0.25	31.25	30.45	31.25	1,576
27 Dec 22	31.00000 -0.30	31.60	30.90	31.50	2,050
23 Dec 22	31.30000 +0.05	31.55	31.15	31.25	1,227
22 Dec 22	31.25000 -0.85	32.45	31.25	32.45	1,493
21 Dec 22	32.10000 +1.25	32.10	30.60	30.60	2,327
20 Dec 22	30.85000 +0.65	30.85	29.90	30.50	4,843
19 Dec 22	30.20000 -2.70	32.85	30.15	32.55	8,116
16 Dec 22	32.90000 -0.40	33.65	32.40	33.65	19,619
15 Dec 22	33.30000 +0.00	33.65	33.00	33.65	6,565
14 Dec 22	33.30000 +0.25	33.40	33.30	33.40	923
13 Dec 22	33.05000 +1.15	33.30	31.85	32.00	5,798
12 Dec 22	31.90000 -0.10	32.00	31.25	32.00	4,696
09 Dec 22	32.00000 +0.25	32.10	31.70	32.00	13,665
08 Dec 22	31.75000 -1.00	32.80	31.75	32.70	10,476
07 Dec 22	32.75000 -1.25	34.10	32.75	33.65	7,286
06 Dec 22	34.00000 -1.40	36.15	34.00	35.05	4,939
05 Dec 22	35.40000 -0.55	36.05	35.40	35.75	6,029
02 Dec 22	35.95000 +1.30	36.20	34.95	34.95	4,820
01 Dec 22	34.65000 +0.75	35.25	33.90	33.90	6,799
30 Nov 22	33.90000 +1.05	33.90	33.00	33.20	6,665
29 Nov 22	32.85000 -0.45	33.55	32.85	32.95	6,204
28 Nov 22	33.30000 -0.10	33.75	32.45	33.75	4,081
25 Nov 22	33.40000 -0.65	33.75	32.95	33.75	3,842
24 Nov 22	34.05000 +1.00	34.05	32.85	33.05	4,225
23 Nov 22	33.05000 +0.85	33.10	31.60	32.05	6,569
22 Nov 22	32.20000 +0.10	32.65	31.15	31.60	7,811
21 Nov 22	32.10000 -1.40	33.30	31.85	33.30	8,342
18 Nov 22	33.50000 +1.00	34.15	32.40	32.85	13,347
17 Nov 22	32.50000 -0.65	33.45	32.30	33.00	9,112
16 Nov 22	33.15000 -1.10	33.90	32.60	33.90	12,555
15 Nov 22	34.25000 -0.50	34.45	33.10	34.15	16,782
14 Nov 22	34.75000 +1.15	34.85	33.15	33.90	21,500
11 Nov 22	33.60000 +2.30	33.75	31.20	31.60	13,193
10 Nov 22	31.30000 +1.10	31.70	30.05	30.20	6,826
09 Nov 22	30.20000 -0.15	30.80	30.00	30.55	7,180
08 Nov 22	30.35000 +0.85	31.50	29.70	29.75	14,649
07 Nov 22	29.50000 +0.50	29.65	28.95	29.00	5,739
04 Nov 22	29.00000 +0.30	29.30	28.55	28.75	3,909
03 Nov 22	28.70000 +0.10	28.95	28.05	28.15	7,978
02 Nov 22	28.60000 +1.20	28.70	27.45	27.45	3,848
01 Nov 22	27.40000 -0.10	28.25	27.30	27.30	10,458
31 Oct 22	27.50000 -1.00	28.80	27.50	28.80	3,954
28 Oct 22	28.50000 +0.20	28.70	27.75	28.50	4,133
27 Oct 22	28.30000 -0.05	28.70	27.65	28.35	10,384
26 Oct 22	28.35000 +1.00	29.30	27.15	27.65	15,684
25 Oct 22	27.35000 +2.00	27.70	25.40	25.40	10,773
24 Oct 22	25.35000 +0.70	25.80	24.80	24.80	9,468
21 Oct 22	24.65000 +1.40	24.65	23.40	23.40	6,383
20 Oct 22	23.25000 +0.45	23.40	22.20	22.60	6,842
19 Oct 22	22.80000 -0.10	23.45	22.55	22.85	8,181
18 Oct 22	22.90000 +0.30	23.55	22.65	22.70	12,390
17 Oct 22	22.60000 -0.40	23.40	22.50	22.95	25,601
14 Oct 22	23.00000 -0.25	24.00	22.80	24.00	15,397
13 Oct 22	23.25000 -0.70	24.45	22.90	23.70	15,526
12 Oct 22	23.95000 -0.25	24.80	23.95	24.00	5,811
11 Oct 22	24.20000 +0.25	24.20	23.25	24.15	3,801
10 Oct 22	23.95000 -0.10	24.75	23.55	24.30	7,356
07 Oct 22	24.05000 -0.95	24.95	23.75	24.85	7,386
06 Oct 22	25.00000 +0.45	25.05	24.30	24.55	2,427
05 Oct 22	24.55000 -0.60	25.55	24.20	25.35	3,891
04 Oct 22	25.15000 +0.85	25.55	24.65	25.55	7,224
03 Oct 22	24.30000 +0.95	24.45	22.55	23.75	6,397
30 Sep 22	23.35000 +1.05	23.55	22.45	22.50	4,076
29 Sep 22	22.30000 -0.20	22.95	22.00	22.50	16,315
28 Sep 22	22.50000 +0.00	22.75	21.65	22.70	16,528
27 Sep 22	22.50000 -0.85	23.30	22.50	23.15	7,542
26 Sep 22	23.35000 +0.20	23.80	22.70	22.90	9,526
23 Sep 22	23.15000 -0.80	23.95	22.80	23.75	12,122
22 Sep 22	23.95000 -1.75	25.50	23.85	25.50	5,134
21 Sep 22	25.70000 +0.85	25.70	24.70	25.05	3,143
20 Sep 22	24.85000 +0.30	25.15	24.20	24.80	4,612
19 Sep 22	24.55000 +0.25	24.55	24.00	24.35	4,272
16 Sep 22	24.30000 -1.20	25.30	24.05	25.30	12,268
15 Sep 22	25.50000 +0.35	25.50	25.05	25.40	5,327
14 Sep 22	25.15000 +0.05	25.55	24.75	25.10	5,878
13 Sep 22	25.10000 -1.00	26.90	25.10	26.20	10,717
12 Sep 22	26.10000 +0.45	26.15	25.65	26.15	5,262
09 Sep 22	25.65000 +0.70	25.70	25.10	25.20	5,651
08 Sep 22	24.95000 +0.40	25.10	23.90	24.60	7,675
07 Sep 22	24.55000 +0.55	24.55	23.70	23.75	6,375
06 Sep 22	24.00000 +0.35	24.35	23.70	23.90	18,062
05 Sep 22	23.65000 -0.65	24.10	23.30	24.05	3,424
02 Sep 22	24.30000 +0.80	24.55	23.45	24.40	5,776
01 Sep 22	23.50000 -1.05	24.75	23.25	24.75	20,598
31 Aug 22	24.55000 -0.25	25.30	24.35	24.95	11,332
30 Aug 22	24.80000 +0.15	25.40	24.20	24.20	6,819
29 Aug 22	24.65000 -0.35	25.20	24.20	24.75	12,228
26 Aug 22	25.00000 -0.65	26.10	24.75	26.10	12,783
25 Aug 22	25.65000 -0.75	26.75	25.55	26.15	9,003
24 Aug 22	26.40000 +0.00	26.40	25.25	26.20	21,317
23 Aug 22	26.40000 -0.85	27.45	26.30	26.95	11,355
22 Aug 22	27.25000 +0.95	27.40	25.50	26.00	25,841
19 Aug 22	26.30000 -1.70	27.70	26.30	27.70	9,046
18 Aug 22	28.00000 +0.40	28.30	27.35	27.35	9,051
17 Aug 22	27.60000 -0.40	28.20	27.00	28.15	14,502
16 Aug 22	28.00000 -0.30	28.20	27.55	28.00	6,427
15 Aug 22	28.30000 -0.25	28.75	27.85	28.25	5,372
12 Aug 22	28.55000 +0.00	28.90	28.30	28.85	6,416
11 Aug 22	28.55000 -0.60	29.35	28.30	29.00	6,478
10 Aug 22	29.15000 +0.75	29.35	28.10	28.60	10,625
09 Aug 22	28.40000 -1.50	30.20	28.15	30.20	18,068
08 Aug 22	29.90000 +0.15	30.80	29.55	30.00	23,646
05 Aug 22	29.75000 -0.95	31.10	29.65	30.60	32,949
04 Aug 22	30.70000 -4.05	35.05	30.30	35.05	52,211
03 Aug 22	34.75000 -2.50	37.50	34.50	35.90	15,766
02 Aug 22	37.25000 -0.55	37.70	35.30	37.70	12,569
01 Aug 22	37.80000 +0.60	38.35	37.00	37.00	9,890
29 Jul 22	37.20000 +0.45	38.20	36.80	37.15	4,427
28 Jul 22	36.75000 +0.35	37.00	36.05	36.15	6,465
27 Jul 22	36.40000 +0.45	36.65	35.05	35.60	7,747
26 Jul 22	35.95000 +0.10	37.00	35.75	36.20	11,265
25 Jul 22	35.85000 +0.10	36.10	35.25	36.10	7,183
22 Jul 22	35.75000 -0.45	36.25	34.65	36.25	17,271
21 Jul 22	36.20000 +1.50	36.30	34.35	34.35	19,535
20 Jul 22	34.70000 +1.30	35.00	33.65	34.50	17,497
19 Jul 22	33.40000 -62.20	34.10	31.40	34.00	19,999
18 Jul 22	95.59990 +4.80	95.60	91.30	91.40	5,097
15 Jul 22	90.79990 +2.60	92.10	89.10	89.10	6,765
14 Jul 22	88.19990 -1.10	89.90	86.60	89.30	12,411
13 Jul 22	89.29990 -0.60	91.00	87.00	90.90	10,854
12 Jul 22	89.89990 +0.50	90.30	87.40	89.80	7,410
11 Jul 22	89.39990 +0.30	89.60	85.90	89.00	19,989
08 Jul 22	89.09990 +1.70	89.50	86.50	88.50	9,951
07 Jul 22	87.39990 +4.40	87.70	81.70	81.70	9,651
06 Jul 22	82.99990 -0.60	86.20	81.70	84.10	19,203
05 Jul 22	83.59990 +1.30	85.50	82.10	83.50	23,382
04 Jul 22	82.29990 +4.40	82.50	77.50	77.50	14,640
01 Jul 22	77.89990 +1.40	79.20	74.30	74.30	18,840
30 Jun 22	76.49990 -2.70	81.00	75.10	81.00	13,716
29 Jun 22	79.19990 -1.40	81.30	79.10	80.90	6,090
28 Jun 22	80.59990 -1.80	85.10	80.40	81.50	17,715
27 Jun 22	82.39990 +3.10	82.70	79.90	80.10	9,144
24 Jun 22	79.29990 +3.00	80.50	77.00	77.10	12,846
23 Jun 22	76.29990 -1.80	77.90	76.00	77.50	8,607
22 Jun 22	78.09990 -2.70	79.50	75.70	79.50	16,836
21 Jun 22	80.79990 +2.50	82.00	78.70	78.70	10,848
20 Jun 22	78.29990 -1.20	80.60	78.30	80.60	7,482
17 Jun 22	79.49990 +1.50	82.30	77.50	78.00	38,262
16 Jun 22	77.99990 -6.00	83.50	78.00	83.50	24,816
15 Jun 22	83.99990 +1.90	84.80	81.70	83.20	13,890
14 Jun 22	82.09990 -2.30	85.20	81.70	84.90	15,138
13 Jun 22	84.39990 -6.40	92.00	83.60	92.00	28,791
10 Jun 22	90.79990 -4.30	95.40	90.00	95.40	20,184
09 Jun 22	95.09990 -3.90	99.20	93.80	98.30	13,857
08 Jun 22	98.99990 -2.60	100.40	98.20	99.80	8,253
07 Jun 22	101.59990 -2.20	106.00	100.60	103.20	12,096
06 Jun 22	103.79990 -1.40	106.40	103.80	106.40	5,454
03 Jun 22	105.19990 -4.80	111.80	104.60	110.00	3,858
02 Jun 22	109.99990 -0.80	111.40	109.00	110.00	3,909
01 Jun 22	110.79990 -2.20	114.60	108.80	114.40	16,929
31 May 22	112.99990 +2.20	115.80	109.00	111.40	15,642
30 May 22	110.79990 +4.20	111.00	107.80	107.80	9,495
27 May 22	106.59990 +3.00	106.60	102.00	104.40	10,035
26 May 22	103.59990 +3.20	104.00	101.20	101.20	3,027
25 May 22	100.39990 -2.40	102.60	99.20	102.60	7,248
24 May 22	102.79990 -2.80	106.00	102.60	103.00	10,599
23 May 22	105.59990 +0.80	106.20	104.00	106.00	8,364
20 May 22	104.79990 -1.20	108.60	103.40	106.00	13,527
19 May 22	105.99990 +3.60	106.20	100.20	102.40	20,664
18 May 22	102.39990 +3.40	102.80	98.60	99.70	10,893
17 May 22	98.99990 -0.20	102.20	98.00	100.20	15,042
16 May 22	99.19990 -0.20	100.00	97.80	100.00	9,336
13 May 22	99.39990 +4.90	99.40	96.10	96.10	10,149
12 May 22	94.49990 +0.70	95.50	90.60	93.60	14,148
11 May 22	93.79990 +2.00	94.80	89.90	91.10	18,054
10 May 22	91.79990 +2.40	93.80	90.00	90.20	16,776
09 May 22	89.39990 -4.30	96.20	88.60	95.00	20,805
06 May 22	93.69990 -9.10	102.00	92.20	101.80	31,806
05 May 22	102.79990 -1.00	107.80	101.80	106.80	36,024
04 May 22	103.79990 -4.20	108.60	100.00	108.20	27,663
03 May 22	107.99990 +1.20	108.60	105.20	107.40	19,980
02 May 22	106.79990 +0.20	107.80	102.00	105.60	22,752
29 Apr 22	106.59990 +1.20	108.40	105.40	106.00	17,883
28 Apr 22	105.39990 +3.40	105.80	102.00	102.00	16,062
27 Apr 22	101.99990 -0.20	104.60	101.40	104.00	14,118
26 Apr 22	102.19990 -2.00	105.60	101.20	104.40	11,373
25 Apr 22	104.19990 -2.00	105.60	100.80	105.60	17,880
22 Apr 22	106.19990 -3.60	109.40	105.60	109.40	8,436
21 Apr 22	109.79990 -2.40	113.80	108.40	111.40	18,507
20 Apr 22	112.19990 -0.20	114.00	110.40	114.00	13,992
19 Apr 22	112.39990 +4.60	113.00	103.60	107.80	30,480
14 Apr 22	107.79990 -1.20	109.80	107.00	108.20	13,722
13 Apr 22	108.99990 +1.60	109.20	106.80	106.80	23,052
12 Apr 22	107.39990 +2.20	109.00	104.60	104.60	16,041
11 Apr 22	105.19990 -0.80	107.40	104.20	106.00	27,483
08 Apr 22	105.99990 +5.20	107.40	101.40	101.40	15,648
07 Apr 22	100.79990 -0.20	102.60	100.00	101.60	24,699
06 Apr 22	100.99990 -0.40	101.80	97.10	101.00	26,742
05 Apr 22	101.39990 +0.60	106.20	100.40	103.00	26,544
04 Apr 22	100.79990 +5.00	102.00	94.90	96.00	25,137
01 Apr 22	95.79990 -4.20	100.20	95.10	100.20	13,314
31 Mar 22	99.99990 -3.00	105.20	99.20	103.00	25,011
30 Mar 22	102.99990 -6.00	109.00	100.80	108.80	18,075
29 Mar 22	108.99990 +3.00	109.80	106.40	106.60	18,261
28 Mar 22	105.99990 -0.80	108.80	106.00	107.40	23,412
25 Mar 22	106.79990 -2.00	111.80	106.20	108.80	40,785
24 Mar 22	108.79990 -2.00	111.40	108.00	111.40	13,524
23 Mar 22	110.79990 -6.00	118.40	110.40	118.40	10,860
22 Mar 22	116.79990 +1.60	117.20	114.40	114.60	9,642
21 Mar 22	115.19990 -3.00	117.80	113.00	117.20	13,029
18 Mar 22	118.19990 +1.40	118.20	111.40	116.80	23,136
17 Mar 22	116.79990 +10.80	118.00	106.40	108.20	27,414
16 Mar 22	105.99990 +3.40	109.20	105.00	105.00	17,448
15 Mar 22	102.59990 -5.00	106.80	100.80	106.80	16,221
14 Mar 22	107.59990 +4.20	108.40	104.20	105.20	14,916
11 Mar 22	103.39990 +2.40	107.40	101.60	101.60	14,958
10 Mar 22	100.99990 -1.20	104.00	100.80	101.20	11,193
09 Mar 22	102.19990 +8.70	104.80	94.10	94.10	25,791
08 Mar 22	93.49990 -1.50	98.50	93.00	93.00	22,098
07 Mar 22	94.99990 -3.50	98.70	92.00	94.20	31,524
04 Mar 22	98.49990 -12.50	114.00	98.30	114.00	24,348
03 Mar 22	110.99990 -2.40	118.20	110.80	112.80	22,479
02 Mar 22	113.39990 -2.60	115.40	111.40	114.20	22,008
01 Mar 22	115.99990 +1.40	119.00	114.00	115.20	23,814
28 Feb 22	114.59990 +3.00	115.00	110.00	114.40	20,448
25 Feb 22	111.59990 +4.00	113.80	106.60	110.40	16,200
24 Feb 22	107.59990 -3.40	108.80	103.00	108.80	15,948
23 Feb 22	110.99990 -0.20	114.20	110.80	112.00	12,699
22 Feb 22	111.19990 -2.40	115.20	109.80	110.00	17,511
21 Feb 22	113.59990 +0.40	115.80	110.20	112.60	19,908
18 Feb 22	113.19990 -1.60	119.20	113.20	114.80	28,485
17 Feb 22	114.79990 -0.40	118.80	114.00	115.20	20,889
16 Feb 22	115.19990 +0.20	116.80	113.60	113.60	15,780
15 Feb 22	114.99990 +7.60	115.00	107.80	107.80	19,752
14 Feb 22	107.39990 -1.60	109.00	102.80	109.00	32,886
11 Feb 22	108.99990 -3.60	114.00	108.80	111.80	25,701
10 Feb 22	112.59990 -4.80	118.20	112.00	118.20	14,868
09 Feb 22	117.39990 +3.80	121.00	114.20	114.20	21,957
08 Feb 22	113.59990 -2.80	117.40	111.60	117.20	14,178
07 Feb 22	116.39990 +0.60	119.20	114.20	115.20	19,620
04 Feb 22	115.79990 +0.80	117.20	113.00	115.80	8,643
03 Feb 22	114.99990 -8.00	124.00	115.00	124.00	13,548
02 Feb 22	122.99990 +1.60	124.00	121.40	122.20	8,202
01 Feb 22	121.39990 +2.80	122.80	118.60	119.80	18,765
31 Jan 22	118.59990 +3.60	120.20	115.00	115.00	14,940
28 Jan 22	114.99990 +3.40	115.00	111.80	114.00	20,964
27 Jan 22	111.59990 -4.60	118.20	111.60	114.00	15,438
26 Jan 22	116.19990 +3.80	116.80	112.80	113.00	12,405
25 Jan 22	112.39990 +0.40	113.80	109.60	110.00	18,234
24 Jan 22	111.99990 -10.40	122.00	109.20	121.00	39,657
21 Jan 22	122.39990 -5.60	128.80	121.80	126.60	19,602
20 Jan 22	127.99990 +6.80	129.20	120.20	122.00	36,408
19 Jan 22	121.19990 -0.20	122.00	119.20	120.40	28,959
18 Jan 22	121.39990 -1.20	123.00	119.40	121.40	25,233
17 Jan 22	122.59990 -1.20	122.80	119.00	122.60	27,984
14 Jan 22	123.79990 -4.60	128.60	123.80	127.60	22,038
13 Jan 22	128.39990 -4.20	132.60	127.40	132.00	15,009
12 Jan 22	132.59990 +0.20	136.00	132.20	134.80	19,767
11 Jan 22	132.39990 +2.60	133.40	128.80	130.80	23,343
10 Jan 22	129.79990 -17.80	144.40	128.40	144.40	49,221
07 Jan 22	147.59990 -6.40	153.40	145.80	153.00	12,393
06 Jan 22	153.99989 -2.00	157.40	151.80	153.60	12,960
05 Jan 22	155.99989 -1.20	158.00	154.40	157.00	9,606
04 Jan 22	157.19980 -4.00	162.60	156.00	162.40	21,150
03 Jan 22	161.19980 +2.40	163.80	159.80	160.60	7,230
30 Dec 21	158.79980 -1.00	160.00	158.00	160.00	7,641
29 Dec 21	159.79980 -0.20	160.80	157.40	159.00	7,560
28 Dec 21	159.99980 -1.60	163.20	159.00	161.80	3,684
27 Dec 21	161.59979 +3.80	161.60	156.80	157.60	11,217
23 Dec 21	157.79980 -1.20	160.00	156.60	159.80	6,213
22 Dec 21	158.99980 +2.80	161.40	156.00	156.00	17,934
21 Dec 21	156.19991 +3.80	156.40	151.40	155.00	5,388
20 Dec 21	152.39990 -2.60	154.20	149.00	150.60	11,433
17 Dec 21	154.99989 -3.40	158.60	152.00	157.40	13,128
16 Dec 21	158.39980 +2.40	161.80	156.20	159.20	16,938
15 Dec 21	155.99989 +0.00	158.60	154.00	157.00	22,455
14 Dec 21	155.99989 -5.60	163.60	154.60	162.60	26,838
13 Dec 21	161.59979 +2.80	166.20	160.40	160.40	17,496
10 Dec 21	158.79980 -3.20	161.20	157.60	161.20	8,076
09 Dec 21	161.99980 +0.00	163.80	160.40	163.80	7,251
08 Dec 21	161.99980 +1.00	163.80	160.20	161.80	13,944
07 Dec 21	160.99980 +10.80	162.40	152.00	152.00	36,960
06 Dec 21	150.19991 +2.20	154.40	150.20	152.20	26,415
03 Dec 21	147.99989 -0.60	154.20	147.00	149.80	12,285
02 Dec 21	148.59990 -2.40	152.40	146.80	152.00	14,163
01 Dec 21	150.99989 +4.20	153.40	145.40	147.20	16,374
30 Nov 21	146.79990 +0.80	149.00	143.00	147.00	17,781
29 Nov 21	145.99989 +6.20	146.40	141.00	141.00	10,386
26 Nov 21	139.79990 -3.60	144.60	139.00	139.00	11,688
25 Nov 21	143.39990 +3.20	144.20	141.00	141.00	5,013
24 Nov 21	140.19991 -1.40	143.20	137.40	142.00	11,832
23 Nov 21	141.59990 -7.80	149.80	141.40	149.80	11,124
22 Nov 21	149.39990 +1.60	153.80	146.40	148.20	19,374
19 Nov 21	147.79990 -0.60	150.00	145.60	149.40	11,370
18 Nov 21	148.39990 +2.00	149.20	145.40	146.80	11,229
17 Nov 21	146.39990 -1.60	148.20	142.00	144.60	31,569
16 Nov 21	147.99989 -1.00	150.40	145.80	150.40	15,429
15 Nov 21	148.99989 +1.00	151.40	146.40	150.00	9,801
12 Nov 21	147.99989 +6.80	148.40	142.00	142.00	12,969
11 Nov 21	141.19991 -1.00	143.00	138.40	141.60	11,331
10 Nov 21	142.19991 -2.20	145.20	139.00	145.20	15,183
09 Nov 21	144.39990 -6.40	150.40	144.20	148.60	29,715
08 Nov 21	150.79990 +1.40	151.80	147.80	150.40	18,174
05 Nov 21	149.39990 -0.60	151.80	139.00	148.20	52,203
04 Nov 21	149.99989 -21.20	174.40	144.20	171.20	95,301
03 Nov 21	171.19980 +1.20	173.80	169.20	170.00	13,515
02 Nov 21	169.99980 +4.00	170.00	164.20	167.60	10,413
01 Nov 21	165.99980 +6.20	166.00	158.60	162.00	14,295
29 Oct 21	159.79980 -10.60	169.20	156.00	169.20	26,592
28 Oct 21	170.39980 +13.60	170.40	155.60	155.80	45,543
27 Oct 21	156.79990 -0.80	162.40	155.20	158.00	11,280
26 Oct 21	157.59979 +1.00	157.80	153.20	155.60	9,705
25 Oct 21	156.59990 -0.40	157.80	153.60	156.00	6,789
22 Oct 21	156.99989 +3.60	157.80	151.80	152.60	7,563
21 Oct 21	153.39990 +1.60	154.60	150.60	152.80	5,826
20 Oct 21	151.79990 -2.00	155.00	150.60	153.40	3,216
19 Oct 21	153.79990 +1.40	155.00	151.00	153.40	9,363
18 Oct 21	152.39990 +6.20	153.40	142.40	146.20	20,589
15 Oct 21	146.19991 -1.80	148.40	145.40	148.40	8,535
14 Oct 21	147.99989 +7.00	148.40	140.20	142.00	15,888
13 Oct 21	140.99989 +1.00	143.80	139.20	139.20	24,816
12 Oct 21	139.99989 +2.60	141.00	134.80	136.60	24,081
11 Oct 21	137.39990 +1.00	139.40	134.60	135.40	8,619
08 Oct 21	136.39990 -3.00	139.00	136.20	138.60	9,177
07 Oct 21	139.39990 +2.00	141.20	136.40	141.20	8,163
06 Oct 21	137.39990 -2.60	141.00	134.80	141.00	6,795
05 Oct 21	139.99989 +1.80	141.20	137.00	137.00	14,922
04 Oct 21	138.19991 -5.40	143.40	137.60	142.40	13,254
01 Oct 21	143.59990 -1.20	145.20	141.20	145.20	12,465
30 Sep 21	144.79990 +4.00	146.40	140.60	141.60	14,856
29 Sep 21	140.79990 +1.60	144.00	134.60	136.00	17,697
28 Sep 21	139.19991 -7.80	146.00	138.60	146.00	16,887
27 Sep 21	146.99989 -5.00	153.40	144.60	151.00	25,056
24 Sep 21	151.99989 -4.40	157.40	152.00	157.40	7,407
23 Sep 21	156.39990 +0.40	159.20	155.00	155.00	5,586
22 Sep 21	155.99989 +1.40	156.80	152.00	155.00	10,452
21 Sep 21	154.59990 +3.20	155.20	151.00	151.00	5,748
20 Sep 21	151.39990 -7.80	160.20	151.00	160.20	17,619
17 Sep 21	159.19980 -0.40	162.80	158.20	160.20	387,090
16 Sep 21	159.59979 +3.60	162.00	157.60	157.80	13,023
15 Sep 21	155.99989 -2.40	160.00	155.40	159.80	17,016
14 Sep 21	158.39980 +3.00	160.20	154.00	154.60	17,742
13 Sep 21	155.39990 -4.60	162.20	154.60	160.20	19,971
10 Sep 21	159.99980 -9.00	170.60	155.80	169.20	36,975
09 Sep 21	168.99980 +2.20	171.00	163.40	165.80	18,756
08 Sep 21	166.79980 +3.60	167.40	160.00	163.60	15,624
07 Sep 21	163.19980 +4.00	165.60	159.40	162.00	12,018
06 Sep 21	159.19980 +9.20	160.20	150.80	151.60	15,873
03 Sep 21	149.99989 -1.20	151.00	144.60	151.00	19,764
02 Sep 21	151.19991 +3.00	153.00	147.20	147.80	21,888
01 Sep 21	148.19991 +1.00	148.20	144.40	147.40	11,289
31 Aug 21	147.19991 +3.80	147.20	142.40	144.40	14,502
30 Aug 21	143.39990 +5.20	145.00	139.20	139.20	8,904
27 Aug 21	138.19991 -4.40	144.00	138.20	141.60	14,280
26 Aug 21	142.59990 +4.20	143.00	137.00	137.80	15,057
25 Aug 21	138.39990 +2.60	139.80	135.80	136.80	12,423
24 Aug 21	135.79990 -4.40	143.60	135.60	141.20	22,527
23 Aug 21	140.19991 +11.60	144.20	129.20	129.20	26,625
20 Aug 21	128.59990 +1.40	129.80	125.20	126.60	3,786
19 Aug 21	127.19990 -3.40	131.20	127.00	129.80	4,566
18 Aug 21	130.59990 +2.00	131.80	129.00	129.00	4,506
17 Aug 21	128.59990 +0.60	130.40	127.40	128.00	3,342
16 Aug 21	127.99990 -2.20	132.00	125.60	131.00	12,828
13 Aug 21	130.19991 -0.40	132.00	128.60	130.20	7,551
12 Aug 21	130.59990 +3.60	131.60	129.00	129.20	8,424
11 Aug 21	126.99990 +4.60	132.20	123.20	123.20	23,640
10 Aug 21	122.39990 +3.20	122.60	120.20	120.80	4,788
09 Aug 21	119.19990 +0.60	120.80	117.20	118.00	5,358
06 Aug 21	118.59990 -6.00	123.80	116.20	123.80	17,760
05 Aug 21	124.59990 +15.80	126.80	111.20	111.80	30,669
04 Aug 21	108.79990 -0.40	112.00	108.60	109.60	5,247
03 Aug 21	109.19990 -1.20	112.00	109.00	110.80	10,512
02 Aug 21	110.39990 +0.00	111.00	108.80	110.80	5,502
30 Jul 21	110.39990 +2.80	110.40	108.20	108.20	4,152
29 Jul 21	107.59990 +1.00	108.80	106.40	107.00	6,258
28 Jul 21	106.59990 +2.20	107.20	104.20	105.00	6,345
27 Jul 21	104.39990 -3.40	107.00	104.40	107.00	4,596
26 Jul 21	107.79990 +1.20	107.80	105.60	106.20	4,578
23 Jul 21	106.59990 -0.40	107.00	106.40	107.00	1,782
22 Jul 21	106.99990 +2.40	107.00	104.80	104.80	4,653
21 Jul 21	104.59990 -0.20	106.80	103.00	105.00	13,437
20 Jul 21	104.79990 +2.60	105.40	102.80	102.80	5,793
19 Jul 21	102.19990 -2.80	104.40	101.40	104.40	7,938
16 Jul 21	104.99990 +0.60	105.20	103.60	104.00	8,115
15 Jul 21	104.39990 -3.00	108.00	103.00	108.00	9,717
14 Jul 21	107.39990 -1.80	108.60	107.00	108.60	4,416
13 Jul 21	109.19990 +1.20	110.00	107.80	107.80	3,852
12 Jul 21	107.99990 +0.40	108.60	106.60	106.80	5,169
09 Jul 21	107.59990 +2.20	107.60	104.80	105.80	5,664
08 Jul 21	105.39990 -0.60	106.60	104.00	105.60	13,944
07 Jul 21	105.99990 -0.60	108.40	106.00	107.20	2,532
06 Jul 21	106.59990 -1.80	108.00	106.20	108.00	2,955
05 Jul 21	108.39990 -0.80	110.40	106.80	108.60	15,426
02 Jul 21	109.19990 +4.60	110.20	104.40	105.00	9,657
01 Jul 21	104.59990 +0.20	105.00	102.80	105.00	3,300
30 Jun 21	104.39990 -1.60	105.40	103.00	105.40	7,215
29 Jun 21	105.99990 +0.20	107.00	105.60	106.20	2,280
28 Jun 21	105.79990 -0.20	106.60	103.00	104.40	12,507
25 Jun 21	105.99990 -2.40	107.80	106.00	107.60	5,190
24 Jun 21	108.39990 +4.40	108.40	104.00	104.60	11,652
23 Jun 21	103.99990 -1.40	106.00	104.00	105.40	9,219
22 Jun 21	105.39990 +1.20	105.80	103.80	104.20	9,516
21 Jun 21	104.19990 +1.60	104.80	102.20	102.20	5,271
18 Jun 21	102.59990 +0.60	103.20	102.00	102.00	12,657
17 Jun 21	101.99990 -1.00	103.00	101.40	103.00	8,778
16 Jun 21	102.99990 -1.60	104.60	102.20	104.60	10,398
15 Jun 21	104.59990 +0.00	105.40	103.40	105.40	5,265
14 Jun 21	104.59990 +3.60	105.40	102.00	102.00	14,346
11 Jun 21	100.99990 +3.00	101.40	98.10	98.10	19,566
10 Jun 21	97.99990 -1.50	100.00	96.70	99.40	22,065
09 Jun 21	99.49990 -3.70	103.20	99.10	103.00	19,089
08 Jun 21	103.19990 +0.60	103.80	101.80	101.80	18,027
07 Jun 21	102.59990 -1.60	104.00	100.00	100.00	26,133
04 Jun 21	104.19990 -0.80	105.40	102.60	105.00	20,652
03 Jun 21	104.99990 -1.00	106.60	104.00	104.80	12,879
02 Jun 21	105.99990 -0.40	107.00	105.00	106.20	20,241
01 Jun 21	106.39990 -1.60	108.40	105.00	107.40	16,989
31 May 21	107.99990 -1.00	110.00	107.00	110.00	12,282
28 May 21	108.99990 +1.40	110.60	108.40	109.00	10,191
27 May 21	107.59990 -1.40	110.20	105.60	109.20	20,163
26 May 21	108.99990 -0.60	110.60	108.40	109.40	12,237
25 May 21	109.59990 -1.40	112.00	108.80	110.20	7,542
21 May 21	110.99990 +1.00	111.60	110.00	110.80	6,237
20 May 21	109.99990 -0.80	111.60	109.20	111.00	9,783
19 May 21	110.79990 -0.80	112.60	108.00	112.60	8,520
18 May 21	111.59990 +3.20	112.60	108.20	108.20	23,370
17 May 21	108.39990 -2.60	112.60	107.80	112.20	16,413
14 May 21	110.99990 +0.00	112.60	110.40	112.20	10,662
13 May 21	110.99990 +1.40	111.20	107.40	109.60	9,162
12 May 21	109.59990 -1.20	110.80	106.60	109.60	8,970
11 May 21	110.79990 -6.40	115.60	110.00	115.60	14,994
10 May 21	117.19990 -2.20	124.80	115.80	121.80	25,221
07 May 21	119.39990 +7.40	120.80	112.00	113.00	15,882
06 May 21	111.99990 +1.80	112.00	108.40	111.20	14,262
05 May 21	110.19990 +3.40	110.40	106.80	107.60	11,865
04 May 21	106.79990 +0.80	108.60	104.80	107.00	21,126
03 May 21	105.99990 -2.60	109.00	103.80	108.60	14,970
30 Apr 21	108.59990 -2.80	111.20	107.80	110.20	11,595
29 Apr 21	111.39990 +2.20	112.20	109.60	110.40	7,419
28 Apr 21	109.19990 -2.60	114.20	109.00	113.20	8,778
27 Apr 21	111.79990 -3.60	116.60	111.80	116.60	12,627
26 Apr 21	115.39990 +4.20	115.40	112.00	112.80	20,586
23 Apr 21	111.19990 +1.80	112.40	108.00	110.60	10,200
22 Apr 21	109.39990 +5.40	110.00	104.00	105.80	19,263
21 Apr 21	103.99990 -1.80	105.80	102.20	105.20	9,306
20 Apr 21	105.79990 +3.40	106.00	101.60	101.60	11,274
19 Apr 21	102.39990 -2.20	105.00	101.60	105.00	8,853
16 Apr 21	104.59990 +1.20	105.00	102.20	102.40	7,467
15 Apr 21	103.39990 +5.10	103.40	98.40	99.20	11,706
14 Apr 21	98.29990 -2.10	101.40	97.10	101.40	7,983
13 Apr 21	100.39990 +2.20	101.60	98.40	99.50	9,495
12 Apr 21	98.19990 -3.40	101.00	98.00	100.60	4,770
09 Apr 21	101.59990 +2.00	101.60	97.60	100.60	9,060
08 Apr 21	99.59990 -0.40	101.80	96.00	101.80	15,792
07 Apr 21	99.99990 -0.20	100.20	96.60	99.20	22,977
06 Apr 21	100.19990 -2.60	106.00	100.20	103.00	11,136
01 Apr 21	102.79990 +4.60	103.20	97.90	99.60	12,654
31 Mar 21	98.19990 +6.40	99.80	92.20	92.20	21,162
30 Mar 21	91.79990 -5.40	97.20	91.80	96.60	15,738
29 Mar 21	97.19990 +2.60	97.80	94.60	94.80	17,679
26 Mar 21	94.59990 +4.00	94.80	90.80	91.00	22,566
25 Mar 21	90.59990 +3.60	91.00	87.00	87.00	10,710
24 Mar 21	86.99990 -4.20	92.00	86.80	92.00	14,028
23 Mar 21	91.19990 +1.60	92.80	89.20	90.40	17,082
22 Mar 21	89.59990 +6.20	89.60	82.80	84.00	26,184
19 Mar 21	83.39990 -1.60	84.80	82.60	84.80	5,661
18 Mar 21	84.99990 -3.40	89.20	85.00	88.40	16,743
17 Mar 21	88.39990 +1.00	89.80	86.80	86.80	4,494
16 Mar 21	87.39990 +1.20	89.00	86.40	86.40	3,072
15 Mar 21	86.19990 +0.40	86.60	85.00	86.60	2,778
12 Mar 21	85.79990 +0.60	87.60	84.40	85.80	4,641
11 Mar 21	85.19990 -1.00	86.20	84.60	85.80	4,293
10 Mar 21	86.19990 +2.20	86.20	83.20	83.20	7,179
09 Mar 21	83.99990 +2.20	84.40	79.60	81.40	11,730
08 Mar 21	81.79990 -1.20	83.20	79.80	82.20	9,237
05 Mar 21	82.99990 -1.80	83.80	80.60	83.60	13,821
04 Mar 21	84.79990 +0.40	85.00	81.60	84.00	9,339
03 Mar 21	84.39990 -0.20	85.40	82.80	84.20	8,673
02 Mar 21	84.59990 -0.80	85.20	84.40	84.60	1,518
01 Mar 21	85.39990 -1.60	87.80	84.60	87.80	7,062
26 Feb 21	86.99990 +5.60	87.00	81.20	82.40	21,156
25 Feb 21	81.39990 -0.80	85.60	81.40	82.80	9,663
24 Feb 21	82.19990 +0.80	82.60	81.00	81.80	9,870
23 Feb 21	81.39990 -1.00	81.60	78.00	81.60	10,302
22 Feb 21	82.39990 -2.40	85.00	80.80	83.80	9,258
19 Feb 21	84.79990 +1.00	84.80	81.40	83.00	4,626
18 Feb 21	83.79990 +1.00	85.40	81.40	82.00	6,477
17 Feb 21	82.79990 -3.40	87.00	82.80	86.80	8,133
16 Feb 21	86.19990 +1.20	86.20	84.00	84.00	7,953
15 Feb 21	84.99990 -1.00	90.00	84.20	87.00	34,365
12 Feb 21	85.99990 +0.60	86.60	85.40	85.80	1,512
11 Feb 21	85.39990 +1.00	88.20	85.20	85.40	11,973
10 Feb 21	84.39990 -2.20	87.60	84.00	86.60	31,383
09 Feb 21	86.59990 +0.60	88.20	86.00	86.60	7,875
08 Feb 21	85.99990 -0.80	89.60	86.00	86.60	27,063
05 Feb 21	86.79990 +2.00	86.80	84.20	84.80	3,708
04 Feb 21	84.79990 +0.60	84.80	84.00	84.80	6,453
03 Feb 21	84.19990 -0.60	85.00	84.00	85.00	3,399
02 Feb 21	84.79990 +1.00	84.80	84.00	84.20	3,030
01 Feb 21	83.79990 -1.00	85.60	83.60	85.60	10,266
29 Jan 21	84.79990 +0.80	85.40	83.00	83.20	12,279
28 Jan 21	83.99990 +0.40	85.20	82.80	84.60	29,361
27 Jan 21	83.59990 -1.40	85.40	81.40	85.40	6,150
26 Jan 21	84.99990 -1.40	87.20	84.20	87.20	20,013
25 Jan 21	86.39990 -1.60	89.60	86.00	89.00	7,617
22 Jan 21	87.99990 -0.20	88.60	85.00	88.20	22,110
21 Jan 21	88.19990 +2.20	89.00	85.20	86.60	14,370
20 Jan 21	85.99990 +2.00	86.40	84.00	84.60	16,077
19 Jan 21	83.99990 +1.20	84.00	80.60	82.20	22,764
18 Jan 21	82.79990 +3.80	83.00	79.00	79.80	21,012
15 Jan 21	78.99990 -1.80	82.00	78.00	81.00	12,678
14 Jan 21	80.79990 +1.60	81.00	78.60	78.60	6,390
13 Jan 21	79.19990 +0.60	79.80	78.60	79.00	10,023
12 Jan 21	78.59990 +1.00	79.40	74.20	78.40	26,253
11 Jan 21	77.59990 -3.40	80.60	77.00	79.80	10,716
08 Jan 21	80.99990 +5.00	81.00	76.80	76.80	32,502
07 Jan 21	75.99990 +0.00	76.80	76.00	76.00	7,818
06 Jan 21	75.99990 +1.00	76.00	74.60	75.00	13,029
05 Jan 21	74.99990 +0.00	75.60	74.00	74.20	23,985
04 Jan 21	74.99990 +3.00	75.00	72.00	72.00	20,811
30 Dec 20	71.99990 +0.80	72.40	71.20	71.20	4,485
29 Dec 20	71.19990 -1.00	73.00	71.20	72.00	3,810
28 Dec 20	72.19990 +2.20	72.40	70.00	70.20	19,428
23 Dec 20	69.99990 +1.00	70.00	68.80	68.80	4,440
22 Dec 20	68.99990 -0.80	69.80	69.00	69.20	14,145
21 Dec 20	69.79990 +0.60	69.80	67.60	69.00	4,104
18 Dec 20	69.19990 -0.80	70.00	68.00	70.00	56,352
17 Dec 20	69.99990 +1.80	70.00	68.00	68.20	26,592
16 Dec 20	68.19990 +2.40	68.40	65.20	65.20	10,203
15 Dec 20	65.79990 +1.00	65.80	64.00	65.20	4,857
14 Dec 20	64.79990 +0.20	65.20	64.00	64.00	885
11 Dec 20	64.59990 +0.40	64.60	63.60	64.40	693
10 Dec 20	64.19990 -2.40	67.00	63.00	66.40	12,264
09 Dec 20	66.59990 -1.00	67.00	64.60	67.00	12,927
08 Dec 20	67.59990 +3.60	67.60	64.20	64.20	20,478
07 Dec 20	63.99990 +0.20	64.60	63.20	63.20	4,398
04 Dec 20	63.79990 +0.20	64.40	62.40	63.20	5,616
03 Dec 20	63.59990 -1.20	64.00	63.20	63.60	2,181
02 Dec 20	64.79990 -1.60	66.20	64.00	66.20	2,247
01 Dec 20	66.39990 +1.20	67.40	65.20	65.80	10,959
30 Nov 20	65.19990 +1.40	66.60	63.80	63.80	20,172
27 Nov 20	63.79990 -0.60	66.40	63.20	64.60	6,735
26 Nov 20	64.39990 -2.20	67.00	63.60	66.80	8,139
25 Nov 20	66.59990 -1.40	68.00	66.60	68.00	2,388
24 Nov 20	67.99990 +1.40	68.20	66.60	66.80	10,107
23 Nov 20	66.59990 -0.60	67.20	64.40	66.40	11,379
20 Nov 20	67.19990 +0.80	68.40	65.40	66.80	14,670
19 Nov 20	66.39990 +2.00	67.00	64.00	64.00	17,073
18 Nov 20	64.39990 +0.40	64.80	62.60	64.00	18,531
17 Nov 20	63.99990 +1.40	64.20	61.00	61.80	13,731
16 Nov 20	62.59990 +2.00	62.60	60.20	60.20	12,792
13 Nov 20	60.59990 +2.00	61.00	58.60	58.60	15,318
12 Nov 20	58.59990 +0.60	59.00	56.80	57.40	59,931
11 Nov 20	57.99990 +1.00	58.00	57.20	57.40	3,399
10 Nov 20	56.99990 -0.20	57.00	55.00	56.80	6,948
09 Nov 20	57.19990 +0.80	58.00	56.00	56.80	19,638
06 Nov 20	56.39990 -0.40	57.20	55.80	56.60	18,948
05 Nov 20	56.79990 +1.80	56.80	55.00	55.00	22,950
04 Nov 20	54.99990 +1.60	56.60	52.00	52.80	27,876
03 Nov 20	53.39990 +2.00	53.60	51.00	51.80	4,299
02 Nov 20	51.40000 +0.20	51.60	49.80	50.80	5,739
30 Oct 20	51.20000 +0.60	51.40	50.20	50.40	3,156
29 Oct 20	50.60000 +3.20	50.60	47.40	47.80	10,455
28 Oct 20	47.40000 -2.80	50.00	46.70	50.00	12,144
27 Oct 20	50.20000 -1.00	52.40	50.00	50.80	33,477
26 Oct 20	51.20000 -0.20	52.00	50.60	52.00	4,776
23 Oct 20	51.40000 -1.20	52.40	51.20	52.40	2,430
22 Oct 20	52.59990 -1.60	54.00	51.20	54.00	9,609
21 Oct 20	54.19990 +0.00	55.60	53.00	54.20	11,979
20 Oct 20	54.19990 +1.00	54.40	52.80	53.00	2,610
19 Oct 20	53.19990 -1.60	55.40	52.60	55.00	5,442
16 Oct 20	54.79990 +0.40	55.80	54.60	54.80	7,308
15 Oct 20	54.39990 -2.00	56.80	54.00	56.80	5,274
14 Oct 20	56.39990 +0.20	56.40	55.20	55.80	4,602
13 Oct 20	56.19990 -0.40	58.80	56.20	57.00	5,568
12 Oct 20	56.59990 +2.40	56.60	54.60	54.60	6,324
09 Oct 20	54.19990 +0.20	54.40	53.20	54.00	4,899
08 Oct 20	53.99990 +1.00	54.00	53.40	53.40	1,269
07 Oct 20	52.99990 -2.00	55.00	53.00	54.60	8,202
06 Oct 20	54.99990 -0.60	56.00	54.20	55.80	1,998
05 Oct 20	55.59990 +2.40	56.40	53.20	54.00	15,849
02 Oct 20	53.19990 -0.40	54.00	53.20	54.00	6,480
01 Oct 20	53.59990 +3.20	53.60	50.20	50.60	17,805
30 Sep 20	50.40000 -1.80	51.80	49.80	51.40	13,968
29 Sep 20	52.20000 +0.00	53.40	51.20	53.00	4,599
28 Sep 20	52.20000 -1.60	56.00	51.20	54.40	28,464
25 Sep 20	53.79990 +1.60	54.80	52.20	53.20	6,060
24 Sep 20	52.20000 +0.40	52.60	49.70	52.20	7,977
23 Sep 20	51.80000 +0.00	52.80	51.20	52.20	5,151
22 Sep 20	51.80000 +1.60	53.00	50.60	50.60	5,928
21 Sep 20	50.20000 -2.60	53.20	48.90	53.20	12,051
18 Sep 20	52.79990 -1.80	55.20	51.60	55.00	5,766
17 Sep 20	54.59990 +1.80	55.20	51.40	51.60	7,899
16 Sep 20	52.79990 -1.20	54.80	51.40	54.40	9,987
15 Sep 20	53.99990 -0.80	55.80	54.00	55.80	3,255
14 Sep 20	54.79990 -0.20	56.80	54.80	55.00	4,746
11 Sep 20	54.99990 -0.40	57.60	55.00	56.20	4,104
10 Sep 20	55.39990 -0.80	57.00	55.40	56.40	2,619
09 Sep 20	56.19990 -0.40	58.60	56.20	57.20	2,343
08 Sep 20	56.59990 +1.20	58.20	56.00	56.00	13,848
07 Sep 20	55.39990 -0.40	57.00	55.00	56.40	10,221
04 Sep 20	55.79990 -1.20	58.00	55.80	57.00	3,273
03 Sep 20	56.99990 -3.20	59.20	56.60	59.20	6,567
02 Sep 20	60.19990 -0.20	60.40	59.80	60.20	2,895
01 Sep 20	60.39990 +0.00	60.60	59.00	60.60	2,232
31 Aug 20	60.39990 +1.40	60.60	58.60	58.60	4,479
28 Aug 20	58.99990 -1.60	61.60	59.00	60.60	7,179
27 Aug 20	60.59990 +0.20	62.20	60.20	60.60	7,473
26 Aug 20	60.39990 +1.20	60.80	59.20	59.40	4,956
25 Aug 20	59.19990 +0.60	60.80	58.00	58.20	7,197
24 Aug 20	58.59990 -2.80	61.80	58.60	61.80	3,369
21 Aug 20	61.39990 +0.40	62.40	61.00	62.00	1,509
20 Aug 20	60.99990 -0.20	61.60	60.60	61.60	3,186
19 Aug 20	61.19990 +1.40	61.40	59.80	59.80	3,897
18 Aug 20	59.79990 -2.40	62.60	59.80	62.00	3,042
17 Aug 20	62.19990 +0.80	63.60	62.00	62.20	5,658
14 Aug 20	61.39990 -1.40	63.60	61.40	62.20	6,603
13 Aug 20	62.79990 +1.40	64.20	62.40	62.60	6,069
12 Aug 20	61.39990 +0.80	62.40	60.80	61.80	4,080
11 Aug 20	60.59990 -4.40	64.80	60.60	64.00	12,720
10 Aug 20	64.99990 -0.20	66.00	64.20	66.00	3,162
07 Aug 20	65.19990 +0.40	65.40	63.80	65.00	7,257
06 Aug 20	64.79990 -0.40	67.00	63.40	64.60	12,732
05 Aug 20	65.19990 +2.60	65.40	62.40	62.60	21,696
04 Aug 20	62.59990 +1.80	63.40	60.40	61.20	11,232
03 Aug 20	60.79990 +2.00	62.40	59.00	59.00	31,293
31 Jul 20	58.79990 +1.00	59.40	58.40	58.40	3,051
30 Jul 20	57.79990 +0.00	58.80	57.60	57.80	17,295
29 Jul 20	57.79990 -0.80	59.00	56.80	57.40	5,181
28 Jul 20	58.59990 +1.80	58.60	57.80	57.80	3,360
27 Jul 20	56.79990 -0.20	58.00	56.20	57.80	8,931
24 Jul 20	56.99990 -1.60	57.80	56.80	57.00	5,109
23 Jul 20	58.59990 +1.60	59.00	57.20	57.20	5,325
22 Jul 20	56.99990 -2.60	59.20	57.00	59.20	4,584
21 Jul 20	59.59990 +2.60	59.80	55.60	57.00	12,699
20 Jul 20	56.99990 -0.60	58.60	56.80	58.60	4,455
17 Jul 20	57.59990 -1.20	59.20	56.40	58.80	16,224
16 Jul 20	58.79990 +1.20	59.00	57.20	57.60	10,455
15 Jul 20	57.59990 +2.60	59.40	57.00	58.00	15,606
14 Jul 20	54.99990 -3.20	57.20	54.00	57.20	6,024
13 Jul 20	58.19990 +1.20	58.20	56.20	57.20	4,833
10 Jul 20	56.99990 +0.20	58.20	56.80	58.20	8,664
09 Jul 20	56.79990 +0.40	59.80	56.20	57.00	27,552
08 Jul 20	56.39990 -0.40	57.60	55.60	56.40	81,405
07 Jul 20	56.79990 -0.20	57.20	56.20	56.80	4,464
06 Jul 20	56.99990 -0.40	57.20	55.60	56.40	4,050
03 Jul 20	57.39990 +0.00	58.40	57.40	57.60	4,611
02 Jul 20	57.39990 -0.20	58.00	56.80	57.60	6,090
01 Jul 20	57.59990 -2.00	59.40	56.40	59.00	9,450
30 Jun 20	59.59990 +0.60	59.60	57.60	59.60	8,358
29 Jun 20	58.99990 +2.00	59.40	56.40	56.60	9,276
26 Jun 20	56.99990 +0.20	58.40	55.20	57.00	25,266
25 Jun 20	56.79990 +0.00	56.80	54.80	56.00	13,992
24 Jun 20	56.79990 +0.20	57.40	56.40	57.40	14,364
23 Jun 20	56.59990 +0.40	58.00	56.40	56.40	31,758
22 Jun 20	56.19990 -1.60	58.80	56.00	58.20	17,022
19 Jun 20	57.79990 -1.80	60.80	57.80	59.80	18,360
18 Jun 20	59.59990 +0.00	60.60	59.00	59.60	20,358
17 Jun 20	59.59990 +0.60	59.60	58.00	58.00	14,295
16 Jun 20	58.99990 +0.40	60.20	58.40	58.40	18,915
15 Jun 20	58.59990 +2.80	58.80	55.40	56.80	22,146
12 Jun 20	55.79990 +0.80	56.60	53.20	54.80	18,855
11 Jun 20	54.99990 -1.00	56.20	55.00	55.80	12,723
10 Jun 20	55.99990 +2.40	56.40	53.80	54.00	7,131
09 Jun 20	53.59990 +0.00	54.80	52.40	54.00	17,703
08 Jun 20	53.59990 -0.20	54.80	53.40	53.40	4,131
05 Jun 20	53.79990 +0.00	55.40	53.00	53.00	8,355
04 Jun 20	53.79990 +3.20	54.80	50.80	50.80	20,937
03 Jun 20	50.60000 +0.60	50.60	49.40	50.00	11,736
02 Jun 20	50.00000 -0.20	50.60	49.30	50.00	10,485
29 May 20	50.20000 +0.50	50.20	47.70	49.50	15,123
28 May 20	49.70000 -0.90	50.80	49.60	49.70	1,584
27 May 20	50.60000 +0.40	50.80	49.40	49.60	4,761
26 May 20	50.20000 +1.20	51.80	48.50	49.30	40,383
25 May 20	49.00000 -0.50	49.90	48.20	49.00	7,299
22 May 20	49.50000 +0.50	49.50	49.50	49.50	81
21 May 20	49.00000 -1.40	50.80	49.00	50.20	7,437
20 May 20	50.40000 +2.90	50.60	48.30	48.30	5,976
19 May 20	47.50000 -1.10	49.10	47.20	48.70	6,591
18 May 20	48.60000 -0.60	48.90	47.60	47.90	5,607
15 May 20	49.20000 -0.80	50.00	47.50	50.00	8,571
14 May 20	50.00000 +0.30	50.00	47.90	49.70	21,603
13 May 20	49.70000 -0.30	50.20	49.50	49.60	14,985
12 May 20	50.00000 +1.50	50.60	47.40	49.30	23,739
11 May 20	48.50000 -1.30	51.20	48.50	49.20	7,848
08 May 20	49.80000 +0.20	51.20	49.80	50.80	6,090
07 May 20	49.60000 +1.60	51.80	47.80	49.00	28,560
06 May 20	48.00000 +0.50	48.70	47.30	47.90	7,632
05 May 20	47.50000 +1.70	47.80	45.10	45.40	7,392
04 May 20	45.80000 -0.90	48.00	45.20	47.00	14,982
30 Apr 20	46.70000 +2.40	50.40	44.40	44.40	9,561
29 Apr 20	44.30000 +1.60	44.70	42.30	43.10	9,834
28 Apr 20	42.70000 -0.40	43.20	41.50	42.50	3,513
27 Apr 20	43.10000 +0.10	44.90	42.50	44.90	4,008
24 Apr 20	43.00000 +1.00	44.90	41.50	41.90	20,667
23 Apr 20	42.00000 +1.80	42.00	40.20	40.20	5,562
22 Apr 20	40.20000 +0.70	40.40	39.50	39.50	1,773
21 Apr 20	39.50000 +0.00	41.00	39.50	39.60	3,777
20 Apr 20	39.50000 +0.20	40.00	39.20	39.60	4,923
17 Apr 20	39.30000 -0.50	40.80	39.10	40.50	11,334
16 Apr 20	39.80000 -0.10	40.30	39.40	40.30	4,005
15 Apr 20	39.90000 -2.40	42.50	39.80	42.50	5,037
14 Apr 20	42.30000 +1.70	42.40	41.00	41.00	10,947
09 Apr 20	40.60000 +0.80	41.30	40.10	40.10	4,602
08 Apr 20	39.80000 +0.10	40.50	39.10	39.10	3,387
07 Apr 20	39.70000 +1.60	40.80	37.60	39.00	20,382
06 Apr 20	38.10000 +1.90	38.90	36.80	36.80	9,555
03 Apr 20	36.20000 -0.40	37.70	36.20	37.50	3,942
02 Apr 20	36.60000 +0.10	37.50	36.40	36.70	4,044
01 Apr 20	36.50000 -0.95	39.40	36.50	37.40	4,245
31 Mar 20	37.45000 +3.30	39.15	34.85	34.85	12,870
30 Mar 20	34.15000 -1.70	37.10	33.55	35.50	19,257
27 Mar 20	35.85000 -1.75	37.10	35.45	36.40	16,833
26 Mar 20	37.60000 -0.90	39.30	36.40	38.50	12,930
25 Mar 20	38.50000 +1.60	39.05	36.20	37.90	28,479
24 Mar 20	36.90000 +0.40	39.95	36.40	39.95	6,000
23 Mar 20	36.50000 -0.60	37.25	35.70	37.00	7,740
20 Mar 20	37.10000 +0.85	39.65	36.30	36.30	11,208
19 Mar 20	36.25000 -1.25	38.60	36.25	37.90	16,785
18 Mar 20	37.50000 -0.15	39.35	36.65	37.65	22,419
17 Mar 20	37.65000 +1.85	39.60	35.80	35.80	9,468
16 Mar 20	35.80000 -3.10	38.15	35.70	38.15	11,394
13 Mar 20	38.90000 +3.15	41.50	36.40	37.80	21,021
12 Mar 20	35.75000 -3.60	38.00	33.90	38.00	18,423
11 Mar 20	39.35000 -1.40	41.65	39.20	41.15	42,501
10 Mar 20	40.75000 +2.60	43.45	38.40	38.40	12,759
09 Mar 20	38.15000 -4.45	41.95	37.55	41.00	15,333
06 Mar 20	42.60000 -0.85	43.90	41.55	43.90	5,919
05 Mar 20	43.45000 +1.20	45.00	42.60	43.00	9,804
04 Mar 20	42.25000 -2.40	45.10	41.90	45.00	30,480
03 Mar 20	44.65000 +0.00	46.00	43.05	45.50	13,926
02 Mar 20	44.65000 -0.60	47.50	44.55	45.80	8,727
28 Feb 20	45.25000 -5.55	49.70	44.70	48.15	26,064
27 Feb 20	50.80000 -6.00	54.80	49.55	54.80	21,732
26 Feb 20	56.79990 +1.80	57.00	48.20	52.60	48,267
25 Feb 20	54.99990 -0.40	55.50	54.20	55.20	7,992
24 Feb 20	55.39990 -0.10	55.80	51.60	52.90	19,173
21 Feb 20	55.49990 -0.30	56.40	55.00	55.10	5,565
20 Feb 20	55.79990 +0.40	56.00	55.00	55.20	2,646
19 Feb 20	55.39990 +0.40	56.50	55.00	56.20	5,319
18 Feb 20	54.99990 -1.10	57.00	54.30	56.00	10,059
17 Feb 20	56.09990 +0.60	57.40	55.00	55.00	5,769
14 Feb 20	55.49990 +0.00	56.30	54.60	55.90	4,059
13 Feb 20	55.49990 -0.50	58.00	55.50	56.40	7,086
12 Feb 20	55.99990 +1.00	57.00	54.40	55.00	10,821
11 Feb 20	54.99990 -0.50	57.00	53.70	56.30	21,690
10 Feb 20	55.49990 -0.10	56.00	55.30	55.30	1,494
07 Feb 20	55.59990 +0.50	56.10	55.60	55.90	4,551
06 Feb 20	55.09990 -0.20	56.00	55.00	55.80	7,101
05 Feb 20	55.29990 +3.30	55.30	52.20	52.20	14,715
04 Feb 20	52.00000 +0.60	52.80	51.50	52.30	4,143
03 Feb 20	51.40000 -2.40	53.70	50.90	53.70	16,749
31 Jan 20	53.79990 +0.40	56.30	53.30	53.40	14,532
30 Jan 20	53.39990 -0.10	54.30	52.90	53.40	1,770
29 Jan 20	53.49990 -2.50	56.70	53.20	56.70	18,372
28 Jan 20	55.99990 +0.50	57.60	54.70	55.00	6,408
27 Jan 20	55.49990 -3.10	58.70	55.50	58.10	15,384
24 Jan 20	58.59990 +1.10	58.60	57.50	58.00	13,104
23 Jan 20	57.49990 +0.50	58.00	56.80	56.80	8,439
22 Jan 20	56.99990 +0.80	57.00	56.20	56.70	2,379
21 Jan 20	56.19990 -0.30	56.40	55.60	56.30	3,009
20 Jan 20	56.49990 -0.10	57.50	56.20	57.20	15,555
17 Jan 20	56.59990 +1.90	57.40	55.20	55.80	8,361
16 Jan 20	54.69990 +1.30	57.20	54.50	54.60	7,626
15 Jan 20	53.39990 -0.60	55.30	53.40	55.00	7,968
14 Jan 20	53.99990 +0.30	56.30	54.00	54.70	5,220
13 Jan 20	53.69990 -2.90	57.90	53.10	57.00	12,912
10 Jan 20	56.59990 +1.10	57.00	55.50	56.00	10,395
09 Jan 20	55.49990 +1.90	56.00	54.10	54.30	12,894
08 Jan 20	53.59990 -0.20	53.60	52.90	53.30	588
07 Jan 20	53.79990 +0.40	54.90	53.20	54.00	5,331
06 Jan 20	53.39990 -2.30	55.90	52.00	55.90	6,408
03 Jan 20	55.69990 -0.30	55.70	54.80	55.40	6,267
02 Jan 20	55.99990 +1.60	56.00	54.00	54.20	8,505
30 Dec 19	54.39990 +3.40	54.50	52.10	52.10	7,227
27 Dec 19	51.00000 -0.60	52.00	51.00	51.00	1,920
23 Dec 19	51.60000 +0.00	52.70	51.20	51.30	5,811
20 Dec 19	51.60000 -0.80	53.00	50.60	51.70	2,721
19 Dec 19	52.39990 -0.60	53.80	51.50	53.50	10,998
18 Dec 19	52.99990 +2.00	53.60	51.40	51.40	13,365
17 Dec 19	51.00000 +0.10	51.50	50.90	51.50	3,798
16 Dec 19	50.90000 +0.70	50.90	49.85	50.00	2,997
13 Dec 19	50.20000 -4.70	54.00	50.00	53.90	15,687
12 Dec 19	54.89990 +6.10	55.50	47.65	47.65	12,606
11 Dec 19	48.80000 +1.90	48.80	46.70	46.85	8,667
10 Dec 19	46.90000 -1.55	48.20	46.00	48.20	6,789
09 Dec 19	48.45000 -2.15	50.00	48.35	50.00	4,404
06 Dec 19	50.60000 -0.70	51.70	49.10	51.70	8,997
05 Dec 19	51.30000 +3.25	51.70	48.30	48.30	29,247
04 Dec 19	48.05000 +0.60	48.90	46.95	46.95	10,233
03 Dec 19	47.45000 +0.20	48.10	47.00	47.00	8,979
02 Dec 19	47.25000 -2.15	49.10	45.30	48.80	25,323
29 Nov 19	49.40000 -4.90	54.10	49.40	53.10	26,871
28 Nov 19	54.29990 -0.80	55.50	53.90	55.50	8,016
27 Nov 19	55.09990 -1.70	56.10	55.10	56.10	5,871
26 Nov 19	56.79990 +0.90	57.20	55.60	56.80	7,653
25 Nov 19	55.89990 -0.60	57.10	55.30	55.30	2,595
22 Nov 19	56.49990 +1.50	56.70	54.10	54.10	32,478
21 Nov 19	54.99990 -2.20	57.50	55.00	57.30	15,309
20 Nov 19	57.19990 +1.20	58.00	56.60	56.60	8,517
19 Nov 19	55.99990 +0.90	58.60	53.50	53.90	19,065
18 Nov 19	55.09990 +0.90	55.10	53.80	54.60	11,649
15 Nov 19	54.19990 +0.00	54.60	53.60	54.50	5,403
14 Nov 19	54.19990 +0.30	54.60	54.00	54.00	4,395
13 Nov 19	53.89990 +0.30	54.60	52.60	52.60	7,281
12 Nov 19	53.59990 -0.60	54.60	51.90	53.20	10,026
11 Nov 19	54.19990 +1.00	54.90	52.40	52.40	6,288
08 Nov 19	53.19990 +2.20	54.00	51.00	51.00	17,421
07 Nov 19	51.00000 +4.10	51.00	46.60	47.10	13,512
06 Nov 19	46.90000 -0.10	48.20	46.20	46.20	9,129
05 Nov 19	47.00000 +0.75	48.30	46.00	46.00	13,146
04 Nov 19	46.25000 -0.15	47.20	46.00	46.50	6,426
01 Nov 19	46.40000 +0.20	47.15	46.25	47.15	1,524
31 Oct 19	46.20000 -0.95	47.65	46.15	46.15	3,714
30 Oct 19	47.15000 +1.10	47.15	45.00	45.00	13,020
29 Oct 19	46.05000 +2.10	46.15	43.90	44.00	12,558
28 Oct 19	43.95000 +1.10	44.00	42.40	42.40	1,428
25 Oct 19	42.85000 +0.35	43.60	42.60	42.60	1,662
24 Oct 19	42.50000 -1.40	44.30	42.50	44.00	7,770
23 Oct 19	43.90000 +0.65	44.85	43.55	43.55	1,890
22 Oct 19	43.25000 -0.10	43.85	43.25	43.60	981
21 Oct 19	43.35000 -1.40	45.40	43.00	45.25	7,038
18 Oct 19	44.75000 -0.40	46.20	44.15	46.15	2,322
17 Oct 19	45.15000 +1.20	46.55	43.85	44.05	11,919
16 Oct 19	43.95000 +0.85	43.95	42.80	43.55	1,806
15 Oct 19	43.10000 -0.10	43.55	42.75	43.55	2,346
14 Oct 19	43.20000 +1.30	43.75	42.05	42.05	10,905
11 Oct 19	41.90000 +0.00	42.05	41.10	42.05	4,842
10 Oct 19	41.90000 -0.50	42.80	41.90	41.95	5,481
09 Oct 19	42.40000 +1.20	42.40	41.30	41.30	1,809
08 Oct 19	41.20000 -0.15	41.25	40.70	41.10	6,282
07 Oct 19	41.35000 -1.35	43.00	41.35	43.00	2,280
04 Oct 19	42.70000 +2.10	42.70	40.35	40.35	2,817
02 Oct 19	40.60000 -2.05	43.00	40.30	43.00	3,435
01 Oct 19	42.65000 +1.15	43.80	41.50	41.50	6,195
30 Sep 19	41.50000 -0.55	41.50	40.30	41.45	32,685
27 Sep 19	42.05000 -0.15	42.90	41.60	41.60	6,447
26 Sep 19	42.20000 +0.55	42.30	41.60	41.60	4,518
25 Sep 19	41.65000 +0.55	41.80	40.90	41.05	1,584
24 Sep 19	41.10000 +0.65	41.10	40.30	40.45	4,563
23 Sep 19	40.45000 -0.60	42.25	40.45	41.80	1,416
20 Sep 19	41.05000 -0.60	42.75	41.05	42.40	13,782
19 Sep 19	41.65000 -0.90	44.35	40.95	42.80	11,358
18 Sep 19	42.55000 +1.30	44.10	41.85	41.90	5,091
17 Sep 19	41.25000 +0.70	42.00	40.30	41.25	12,855
16 Sep 19	40.55000 +0.45	41.65	40.50	40.85	5,040
13 Sep 19	40.10000 +0.35	41.60	39.50	40.00	21,306
12 Sep 19	39.75000 +0.80	40.00	39.20	39.25	8,550
11 Sep 19	38.95000 -0.40	40.30	38.35	39.70	4,965
10 Sep 19	39.35000 -1.65	41.65	38.75	41.65	5,655
09 Sep 19	41.00000 +2.40	42.70	39.05	39.05	4,986
06 Sep 19	38.60000 -0.05	39.20	38.45	38.45	1,404
05 Sep 19	38.65000 -0.55	39.20	38.05	39.20	3,021
04 Sep 19	39.20000 +1.15	40.00	39.00	39.15	8,271
03 Sep 19	38.05000 +0.20	38.05	37.50	37.50	222
02 Sep 19	37.85000 -0.50	38.90	37.55	38.90	4,362
30 Aug 19	38.35000 +0.55	39.15	38.00	38.00	6,600
29 Aug 19	37.80000 +1.55	37.80	35.60	35.85	7,986
28 Aug 19	36.25000 +0.45	36.60	35.00	35.20	6,969
27 Aug 19	35.80000 +1.85	35.80	34.00	34.95	15,591
26 Aug 19	33.95000 -0.60	35.15	33.65	35.15	2,025
23 Aug 19	34.55000 -1.15	35.55	34.50	35.20	4,731
22 Aug 19	35.70000 +0.70	36.05	35.10	35.35	7,359
21 Aug 19	35.00000 +1.30	36.60	34.50	34.50	8,502
20 Aug 19	33.70000 -1.60	35.85	33.70	35.20	6,579
19 Aug 19	35.30000 -0.95	36.90	35.30	36.45	6,423
16 Aug 19	36.25000 +1.75	36.25	34.40	34.45	3,351
15 Aug 19	34.50000 -0.75	35.60	34.05	35.60	1,590
14 Aug 19	35.25000 -0.20	36.25	33.80	34.95	18,402
13 Aug 19	35.45000 +1.35	35.45	33.70	33.70	15,762
12 Aug 19	34.10000 -2.90	36.35	32.70	36.20	36,399
09 Aug 19	37.00000 -1.20	38.95	37.00	38.95	11,532
08 Aug 19	38.20000 +0.00	38.55	38.00	38.45	2,823
07 Aug 19	38.20000 -0.80	39.05	38.20	39.05	7,944
06 Aug 19	39.00000 +0.45	39.00	38.50	38.55	5,139
05 Aug 19	38.55000 -1.60	40.20	38.55	40.00	34,470
02 Aug 19	40.15000 +0.35	40.15	39.35	39.50	1,938
01 Aug 19	39.80000 +0.35	39.90	39.00	39.05	10,758
31 Jul 19	39.45000 -0.70	39.75	38.30	39.15	16,902
30 Jul 19	40.15000 -0.30	40.20	38.90	40.15	14,037
29 Jul 19	40.45000 -0.55	40.75	40.05	40.20	11,067
26 Jul 19	41.00000 -0.70	41.25	40.30	40.35	4,296
25 Jul 19	41.70000 +0.60	41.70	40.25	40.95	16,824
24 Jul 19	41.10000 +0.70	41.25	40.00	40.00	14,496
23 Jul 19	40.40000 +0.40	40.60	39.80	40.30	12,681
22 Jul 19	40.00000 -0.20	40.20	38.90	40.00	23,121
19 Jul 19	40.20000 +0.55	40.25	39.15	39.30	13,116
18 Jul 19	39.65000 -1.30	40.50	38.50	40.45	20,289
17 Jul 19	40.95000 -2.25	43.65	40.65	42.60	18,159
16 Jul 19	43.20000 +1.05	43.65	42.00	42.00	1,584
15 Jul 19	42.15000 -3.05	45.20	42.10	45.15	26,979
12 Jul 19	45.20000 +1.00	47.00	45.00	45.05	5,946
11 Jul 19	44.20000 +0.95	45.85	42.80	44.00	18,582
10 Jul 19	43.25000 +0.60	44.00	42.05	42.05	8,937
09 Jul 19	42.65000 +0.50	43.35	42.00	42.05	8,196
08 Jul 19	42.15000 -3.85	46.85	41.10	46.60	45,102
05 Jul 19	46.00000 +1.50	46.55	44.85	45.25	12,888
04 Jul 19	44.50000 -0.75	46.35	44.05	46.35	8,925
03 Jul 19	45.25000 -0.45	46.85	44.90	44.90	12,009
02 Jul 19	45.70000 -3.25	49.85	45.50	48.50	23,412
01 Jul 19	48.95000 -1.05	50.00	48.05	49.05	21,189
28 Jun 19	50.00000 -0.80	50.90	49.65	50.10	7,791
27 Jun 19	50.80000 -0.60	53.20	50.60	51.00	15,978
26 Jun 19	51.40000 +0.80	51.90	50.00	50.00	6,411
25 Jun 19	50.60000 -104.40	52.80	50.00	52.30	4,734
24 Jun 19	154.99980 +2.40	156.20	148.00	149.40	15,489
21 Jun 19	152.59979 -1.20	152.60	148.60	152.00	10,854
20 Jun 19	153.79980 +0.00	155.80	152.00	155.80	2,007
19 Jun 19	153.79980 -0.20	154.80	152.00	152.00	2,493
18 Jun 19	153.99960 +1.60	157.20	150.00	150.00	9,675
17 Jun 19	152.39970 +1.20	152.60	150.00	151.00	4,563
14 Jun 19	151.19971 -0.80	153.60	150.20	150.20	2,781
13 Jun 19	151.99980 -3.00	153.00	150.00	153.00	9,261
12 Jun 19	154.99980 -1.20	160.40	152.20	154.00	15,723
11 Jun 19	156.19980 +3.60	156.20	151.20	152.00	7,848
07 Jun 19	152.59979 +1.60	155.40	151.80	152.00	8,631
06 Jun 19	150.99960 -0.80	153.20	151.00	153.20	2,754
05 Jun 19	151.79970 -2.80	154.00	149.60	154.00	5,850
04 Jun 19	154.59959 +3.80	155.80	148.60	153.00	1,845
03 Jun 19	150.79980 +3.20	154.00	147.20	147.20	18,432
31 May 19	147.59970 -0.80	149.60	146.20	149.60	4,545
30 May 19	148.39980 +2.20	149.40	147.20	149.40	1,665
29 May 19	146.19960 -1.00	149.40	146.00	148.00	5,013
28 May 19	147.19980 -1.40	149.80	146.00	149.00	4,203
27 May 19	148.59959 -0.40	149.80	148.60	149.80	243
24 May 19	148.99980 +1.20	149.20	146.00	146.00	9,162
23 May 19	147.79980 +2.80	150.40	145.20	146.00	15,120
22 May 19	144.99960 -3.20	149.20	145.00	148.40	4,203
21 May 19	148.19971 -1.80	149.60	147.20	149.00	9,477
20 May 19	149.99969 -0.20	151.40	148.00	148.00	14,049
17 May 19	150.19980 -1.60	151.40	149.80	150.00	10,017
16 May 19	151.79970 -0.20	153.00	151.40	152.00	4,662
15 May 19	151.99980 -1.00	152.40	150.00	152.40	15,048
14 May 19	152.99969 +1.00	156.00	150.20	150.20	2,736
13 May 19	151.99980 +1.00	152.40	149.00	152.00	12,438
10 May 19	150.99960 -1.20	151.80	148.80	150.20	5,292
09 May 19	152.19960 -1.00	153.80	150.80	151.00	4,662
08 May 19	153.19980 +1.20	154.00	150.00	151.80	5,301
07 May 19	151.99980 -0.80	153.20	150.20	150.20	7,587
06 May 19	152.79961 -1.60	155.00	151.60	151.80	8,235
03 May 19	154.39980 -1.80	154.80	152.80	154.00	1,188
02 May 19	156.19980 -4.80	160.80	156.00	159.80	3,105
30 Apr 19	160.99980 -0.20	162.00	159.20	161.60	18,207
29 Apr 19	161.19960 -0.80	162.00	160.00	161.40	15,606
26 Apr 19	161.99969 -2.20	164.20	161.00	164.20	12,258
25 Apr 19	164.19960 +5.20	166.20	159.20	159.80	6,876
24 Apr 19	158.99969 +3.20	159.00	155.40	155.80	4,626
23 Apr 19	155.79961 +2.80	156.00	152.80	154.80	4,203
18 Apr 19	152.99969 +0.20	153.80	151.40	152.80	9,216
17 Apr 19	152.79961 +0.80	154.00	150.80	153.60	19,080
16 Apr 19	151.99980 -1.80	152.60	151.80	152.60	3,312
15 Apr 19	153.79980 +1.80	154.20	151.20	152.60	9,108
12 Apr 19	151.99980 -1.00	153.60	151.00	151.00	2,799
11 Apr 19	152.99969 -1.00	154.60	152.00	153.80	4,527
10 Apr 19	153.99960 -0.60	155.80	153.40	153.60	12,474
09 Apr 19	154.59959 +2.60	156.00	151.00	151.00	31,050
08 Apr 19	151.99980 +0.00	154.80	150.20	151.80	19,062
05 Apr 19	151.99980 +1.00	152.80	150.00	150.00	4,005
04 Apr 19	150.99960 -1.00	152.80	150.00	152.80	10,908
03 Apr 19	151.99980 -3.60	155.00	150.20	155.00	14,967
02 Apr 19	155.59979 +4.60	155.60	148.20	151.80	23,364
01 Apr 19	150.99960 +1.00	154.40	149.20	151.40	21,726
29 Mar 19	149.99969 +6.00	152.00	140.00	144.00	44,280
28 Mar 19	143.99969 +0.80	145.00	143.20	144.80	25,164
27 Mar 19	143.19960 +1.20	143.40	140.00	141.20	16,002
26 Mar 19	141.99960 +6.80	142.80	136.80	136.80	18,342
25 Mar 19	135.19980 +1.20	136.80	132.40	132.60	18,711
22 Mar 19	133.99980 +1.80	138.20	131.60	135.00	63,054
21 Mar 19	132.19980 -17.80	138.00	129.20	134.00	73,215
20 Mar 19	149.99969 -4.00	153.00	150.00	153.00	3,555
19 Mar 19	153.99960 -0.20	156.00	154.00	155.20	7,092
18 Mar 19	154.19971 +0.20	157.00	154.00	156.00	8,136
15 Mar 19	153.99960 +2.60	154.00	146.20	149.80	8,703
14 Mar 19	151.39980 -5.00	157.80	151.40	157.80	8,712
13 Mar 19	156.39960 -2.40	158.40	155.20	157.00	7,398
12 Mar 19	158.79961 -2.80	162.60	157.60	162.20	3,456
11 Mar 19	161.59979 +5.00	161.60	155.40	155.80	19,260
08 Mar 19	156.59970 -4.00	159.80	156.60	159.20	2,439
07 Mar 19	160.59959 -0.40	163.60	159.40	160.40	4,698
06 Mar 19	160.99980 -1.80	163.00	159.20	162.20	6,111
05 Mar 19	162.79980 +0.80	162.80	160.00	161.80	1,665
04 Mar 19	161.99969 +3.20	163.40	160.20	160.20	3,555
01 Mar 19	158.79961 -0.60	162.80	158.20	159.20	6,840
28 Feb 19	159.39960 -2.00	161.20	158.20	160.20	12,456
27 Feb 19	161.39970 -0.60	161.60	160.20	161.60	1,764
26 Feb 19	161.99969 +0.20	163.20	154.80	161.80	30,141
25 Feb 19	161.79961 +6.00	163.00	156.00	156.00	12,690
22 Feb 19	155.79961 -0.60	159.80	154.40	158.20	8,316
21 Feb 19	156.39960 +0.80	161.40	156.00	157.00	45,999
20 Feb 19	155.59979 +7.40	163.00	148.80	150.80	35,100
19 Feb 19	148.19971 +1.80	150.80	146.80	146.80	2,655
18 Feb 19	146.39970 -0.20	147.60	145.00	147.20	3,474
15 Feb 19	146.59979 -0.40	150.20	146.20	148.60	11,655
14 Feb 19	146.99969 +6.00	150.60	145.00	146.20	18,252
13 Feb 19	140.99969 +4.00	143.80	137.40	137.40	8,325
12 Feb 19	136.99980 +5.60	138.40	131.20	131.20	12,114
11 Feb 19	131.39970 +1.60	133.60	127.40	127.60	6,750
08 Feb 19	129.79980 -2.60	135.00	129.80	131.80	9,594
07 Feb 19	132.39960 -13.60	147.20	132.20	146.00	16,911
06 Feb 19	145.99980 -1.20	147.60	146.00	146.80	21,861
05 Feb 19	147.19980 -1.40	148.60	146.20	147.20	21,582
04 Feb 19	148.59959 +1.40	148.60	145.80	147.20	5,949
01 Feb 19	147.19980 -1.80	156.60	147.20	150.60	11,061
31 Jan 19	148.99980 +3.00	149.00	146.00	146.20	21,852
30 Jan 19	145.99980 -0.80	146.40	146.00	146.00	7,200
29 Jan 19	146.79961 +1.80	148.00	143.60	143.60	4,617
28 Jan 19	144.99960 -1.40	147.20	140.60	146.00	12,717
25 Jan 19	146.39970 -2.00	148.00	144.80	148.00	8,658
24 Jan 19	148.39980 +1.40	148.40	145.20	147.60	9,081
23 Jan 19	146.99969 +3.60	148.00	144.40	145.00	13,977
22 Jan 19	143.39970 -1.40	145.00	143.20	145.00	6,786
21 Jan 19	144.79980 +5.40	146.00	142.00	142.80	17,784
18 Jan 19	139.39980 +7.00	142.40	132.40	133.80	22,626
17 Jan 19	132.39960 +1.40	134.20	130.20	130.20	8,001
16 Jan 19	130.99980 +0.80	131.00	127.20	127.20	2,493
15 Jan 19	130.19971 +1.60	130.80	126.40	126.40	4,545
14 Jan 19	128.59979 -2.00	129.00	126.60	127.60	3,501
11 Jan 19	130.59959 -0.20	130.60	128.60	129.40	5,310
10 Jan 19	130.79970 +0.40	131.00	127.80	130.40	6,768
09 Jan 19	130.39980 -2.60	134.60	129.00	133.20	17,838
08 Jan 19	132.99960 +0.00	134.60	133.00	134.20	7,092
07 Jan 19	132.99960 +1.80	135.40	131.40	135.40	8,334
04 Jan 19	131.19960 +2.20	133.60	127.40	129.80	15,156
03 Jan 19	128.99969 -1.00	130.00	126.20	129.80	9,297
02 Jan 19	129.99960 +6.00	131.80	125.60	125.60	12,033
28 Dec 18	123.99990 +3.60	124.00	121.00	121.00	10,323
27 Dec 18	120.39990 -3.60	125.20	120.40	125.00	10,494
21 Dec 18	123.99990 -2.20	127.00	124.00	126.00	8,541
20 Dec 18	126.19980 +0.20	129.00	125.00	125.00	19,872
19 Dec 18	125.99970 -5.40	131.60	118.40	129.00	50,553
18 Dec 18	131.39970 +0.00	133.80	130.40	131.80	20,880
17 Dec 18	131.39970 -6.60	140.40	131.00	140.40	20,880
14 Dec 18	137.99969 -3.00	138.80	136.60	138.80	4,176
13 Dec 18	140.99969 +3.20	142.20	138.00	138.60	9,792
12 Dec 18	137.79961 -0.20	138.60	136.00	137.00	13,302
11 Dec 18	137.99969 -3.00	140.20	137.00	140.00	5,517
10 Dec 18	140.99969 -5.00	145.00	140.00	145.00	8,856
07 Dec 18	145.99980 -1.00	147.20	146.00	146.80	8,793
06 Dec 18	146.99969 -2.00	149.20	145.00	149.00	16,092
05 Dec 18	148.99980 +2.40	150.00	145.00	146.00	3,861
04 Dec 18	146.59979 +0.40	148.60	145.20	145.60	5,418
03 Dec 18	146.19960 +6.60	148.00	140.00	140.00	13,140
30 Nov 18	139.59959 -1.20	141.80	139.60	141.80	6,246
29 Nov 18	140.79961 +0.20	141.60	140.00	141.00	2,043
28 Nov 18	140.59979 -4.00	144.00	140.60	141.60	9,828
27 Nov 18	144.59970 +5.40	145.20	140.20	140.60	10,089
26 Nov 18	139.19971 -0.80	140.80	137.60	138.40	5,508
23 Nov 18	139.99980 +0.00	141.40	137.40	140.00	9,396
22 Nov 18	139.99980 +0.00	141.40	137.80	140.00	8,280
21 Nov 18	139.99980 +3.80	140.00	130.60	138.80	13,743
20 Nov 18	136.19971 -1.20	139.60	134.00	139.60	26,064
19 Nov 18	137.39970 -2.20	141.40	137.00	141.00	9,414
16 Nov 18	139.59959 -4.80	143.40	138.00	142.80	11,988
15 Nov 18	144.39960 -5.00	148.80	143.40	147.00	12,006
14 Nov 18	149.39970 +0.20	150.00	145.40	147.80	6,858
13 Nov 18	149.19960 -1.80	150.40	148.60	150.20	5,418
12 Nov 18	150.99960 +1.20	151.60	146.40	147.20	13,626
09 Nov 18	149.79961 +3.40	157.80	143.60	144.40	15,354
08 Nov 18	146.39970 -3.80	151.40	145.00	150.00	22,995
07 Nov 18	150.19980 -1.00	151.40	150.00	151.40	4,167
06 Nov 18	151.19971 -6.00	158.00	150.40	155.00	17,361
05 Nov 18	157.19971 -4.60	162.00	155.00	161.20	17,325
02 Nov 18	161.79961 +5.40	161.80	157.20	157.20	17,946
01 Nov 18	156.39960 +0.00	159.40	155.20	155.20	8,847
31 Oct 18	156.39960 +4.20	162.40	153.00	153.00	11,358
30 Oct 18	152.19960 -4.40	160.80	152.20	156.80	16,713
29 Oct 18	156.59970 +4.00	159.80	152.80	152.80	14,985
26 Oct 18	152.59979 -3.60	157.00	151.60	157.00	22,590
25 Oct 18	156.19980 -0.40	164.00	154.00	158.80	21,969
24 Oct 18	156.59970 +4.60	156.60	152.00	155.00	15,858
23 Oct 18	151.99980 -3.60	155.60	147.80	155.20	29,484
22 Oct 18	155.59979 -3.60	159.20	155.60	159.20	10,818
19 Oct 18	159.19980 +2.80	159.60	155.60	158.00	23,220
18 Oct 18	156.39960 -2.60	159.80	155.20	159.80	16,569
17 Oct 18	158.99969 +4.80	159.40	154.20	154.20	29,115
16 Oct 18	154.19971 +7.60	155.00	147.40	147.40	14,049
15 Oct 18	146.59979 +2.60	149.40	142.80	147.20	24,282
12 Oct 18	143.99969 +11.80	145.80	132.40	132.40	47,727
11 Oct 18	132.19980 -9.40	139.00	128.60	138.00	63,243
10 Oct 18	141.59970 -15.60	159.60	141.60	157.40	34,128
09 Oct 18	157.19971 -2.40	163.80	157.20	163.60	18,891
08 Oct 18	159.59970 -5.40	165.60	159.00	165.60	34,290
05 Oct 18	164.99969 -2.00	167.20	165.00	166.80	25,272
04 Oct 18	166.99980 -0.60	168.00	166.20	168.00	6,525
02 Oct 18	167.59979 +4.20	169.00	163.60	165.40	14,130
01 Oct 18	163.39980 -0.60	166.20	162.60	164.00	26,514
28 Sep 18	163.99980 +1.60	164.00	160.00	161.20	31,230
27 Sep 18	162.39960 +0.00	163.00	161.00	162.00	16,884
26 Sep 18	162.39960 -0.40	162.80	161.80	162.20	16,668
25 Sep 18	162.79980 +6.40	162.80	157.60	157.60	14,022
24 Sep 18	156.39960 +0.40	162.60	156.20	156.20	18,459
21 Sep 18	155.99969 -11.00	170.00	151.00	169.00	224,163
20 Sep 18	166.99980 +0.60	168.80	166.60	166.80	9,900
19 Sep 18	166.39980 +3.80	171.80	162.80	162.80	35,136
18 Sep 18	162.59970 -4.60	166.40	160.40	165.40	29,043
17 Sep 18	167.19960 +7.00	169.00	160.20	161.00	47,286
14 Sep 18	160.19971 -2.60	166.60	160.20	164.40	29,304
13 Sep 18	162.79980 -7.20	170.60	162.80	170.00	29,736
12 Sep 18	169.99980 +0.60	175.60	169.40	171.00	11,511
11 Sep 18	169.39980 -2.80	174.00	169.40	172.00	6,435
10 Sep 18	172.19971 +2.00	176.40	170.40	170.60	8,712
07 Sep 18	170.19960 -6.60	178.80	168.40	178.80	14,184
06 Sep 18	176.79961 -3.40	180.60	176.80	180.60	6,390
05 Sep 18	180.19949 -4.00	186.20	180.00	184.60	9,684
04 Sep 18	184.19971 -1.80	186.80	183.40	186.80	5,148
03 Sep 18	185.99969 +1.00	187.80	185.00	186.00	2,664
31 Aug 18	184.99950 -2.40	186.80	182.40	184.20	12,213
30 Aug 18	187.39951 +1.20	188.60	182.80	184.20	10,071
29 Aug 18	186.19949 +4.80	186.20	179.40	179.40	5,778
28 Aug 18	181.39951 -3.20	186.00	179.80	183.00	11,844
27 Aug 18	184.59959 +1.40	185.40	180.00	180.00	6,192
24 Aug 18	183.19949 +0.40	188.20	179.00	179.00	11,349
23 Aug 18	182.79961 +0.60	190.00	179.80	179.80	19,215
22 Aug 18	182.19960 +1.20	183.80	180.80	183.00	8,307
21 Aug 18	180.99960 +1.00	184.00	177.20	178.60	15,516
20 Aug 18	179.99969 -0.80	183.60	178.20	179.60	8,964
17 Aug 18	180.79950 -6.80	189.40	180.40	189.40	13,698
16 Aug 18	187.59959 +3.80	191.20	183.80	183.80	14,229
15 Aug 18	183.79950 -3.20	187.00	182.60	186.80	9,972
14 Aug 18	186.99960 +4.00	187.00	181.20	181.20	19,152
13 Aug 18	182.99969 +5.60	185.80	175.40	175.40	34,740
10 Aug 18	177.39960 -6.40	183.80	177.20	183.80	11,484
09 Aug 18	183.79950 +6.20	187.80	177.60	177.60	20,700
08 Aug 18	177.59970 -6.20	185.00	177.20	184.40	29,277
07 Aug 18	183.79950 +1.20	190.80	178.60	182.60	13,689
06 Aug 18	182.59950 -5.40	193.00	182.40	190.40	27,720
03 Aug 18	187.99950 -1.20	193.00	186.80	192.60	6,489
02 Aug 18	189.19949 -3.00	193.40	184.40	190.00	17,397
01 Aug 18	192.19949 +2.20	199.00	189.00	189.00	42,849
31 Jul 18	189.99960 +1.20	192.60	188.00	188.00	24,615
30 Jul 18	188.79961 +2.80	191.20	183.40	184.20	26,937
27 Jul 18	185.99969 +4.20	188.80	180.20	180.40	28,017
26 Jul 18	181.79970 +5.20	181.80	178.00	178.00	13,518
25 Jul 18	176.59950 +2.40	177.80	173.40	173.40	11,196
24 Jul 18	174.19980 -1.20	178.40	173.80	178.00	6,111
23 Jul 18	175.39951 -2.40	180.20	175.40	180.20	3,195
20 Jul 18	177.79950 +1.00	181.80	176.20	177.40	12,609
19 Jul 18	176.79961 +3.20	177.40	169.20	173.60	33,678
18 Jul 18	173.59979 +2.40	173.60	172.00	172.00	8,271
17 Jul 18	171.19980 +6.40	172.60	165.80	165.80	12,600
16 Jul 18	164.79961 -0.80	165.60	164.00	164.80	7,236
13 Jul 18	165.59970 -0.60	168.40	164.80	168.40	1,458
12 Jul 18	166.19971 +1.20	169.00	163.20	167.00	5,904
11 Jul 18	164.99969 -8.40	172.80	165.00	172.80	9,054
10 Jul 18	173.39970 +11.00	174.80	169.00	169.80	25,335
09 Jul 18	162.39960 -1.20	167.00	160.00	161.80	17,649
06 Jul 18	163.59959 +2.60	163.60	159.80	161.00	8,793
05 Jul 18	160.99980 +0.80	162.00	156.80	160.00	23,562
04 Jul 18	160.19971 -2.40	162.40	157.40	160.80	18,657
03 Jul 18	162.59970 +2.20	167.20	159.80	160.00	48,006
02 Jul 18	160.39980 -5.20	164.60	160.00	161.80	12,159
29 Jun 18	165.59970 +4.20	169.80	159.60	165.40	38,952
28 Jun 18	161.39970 -7.00	170.80	159.20	170.80	20,556
27 Jun 18	168.39960 -6.20	175.00	168.20	175.00	8,874
26 Jun 18	174.59970 +4.60	177.00	170.20	170.20	11,943
25 Jun 18	169.99980 -8.20	177.20	169.40	177.20	35,838
22 Jun 18	178.19971 -3.20	183.00	177.20	181.00	23,148
21 Jun 18	181.39951 +0.40	182.80	178.00	180.00	16,749
20 Jun 18	180.99960 +3.00	185.20	178.00	178.00	13,815
19 Jun 18	177.99960 -1.40	178.80	175.00	178.40	36,009
18 Jun 18	179.39970 +0.60	182.00	175.80	177.80	21,213
15 Jun 18	178.79970 -10.60	189.20	178.80	188.00	46,665
14 Jun 18	189.39960 -2.60	191.80	188.20	191.20	13,590
13 Jun 18	191.99969 +1.00	192.40	190.00	190.20	11,034
12 Jun 18	190.99950 -1.20	192.60	190.00	192.40	13,572
11 Jun 18	192.19949 +4.60	192.80	189.60	189.60	12,267
08 Jun 18	187.59959 -5.80	193.60	186.00	191.40	20,241
07 Jun 18	193.39951 +5.60	193.40	184.80	189.80	32,301
06 Jun 18	187.79970 -4.80	194.60	186.60	192.80	13,644
05 Jun 18	192.59970 +0.80	195.20	190.40	191.60	17,028
04 Jun 18	191.79961 +7.80	191.80	183.40	184.80	40,338
01 Jun 18	183.99960 +2.20	186.40	178.80	179.80	14,265
31 May 18	181.79970 +1.60	188.00	175.00	179.40	28,413
30 May 18	180.19949 +1.20	183.00	175.00	181.00	22,167
29 May 18	178.99950 +2.40	179.00	175.80	176.00	8,775
28 May 18	176.59950 -1.20	178.20	175.40	176.40	8,784
25 May 18	177.79950 +1.80	177.80	175.00	177.00	12,699
24 May 18	175.99950 +1.40	176.60	174.80	175.20	27,090
23 May 18	174.59970 -1.00	177.40	172.80	175.60	20,007
22 May 18	175.59959 +3.60	178.40	171.60	171.60	21,348
18 May 18	171.99960 -4.60	177.00	170.20	175.20	28,620
17 May 18	176.59950 +3.40	177.20	171.20	172.60	24,642
16 May 18	173.19960 -7.40	181.80	173.20	181.40	26,019
15 May 18	180.59970 -4.00	184.80	179.40	183.20	29,070
14 May 18	184.59959 -1.40	190.20	182.00	187.40	28,089
11 May 18	185.99969 -9.00	194.60	185.40	194.60	12,564
10 May 18	194.99969 +1.00	197.40	191.20	193.80	19,350
09 May 18	193.99950 +3.00	195.00	189.00	189.60	24,039
08 May 18	190.99950 -3.80	193.00	190.40	190.60	23,193
07 May 18	194.79961 +12.80	195.00	182.80	183.60	70,164
04 May 18	181.99950 +1.60	183.60	179.60	179.60	22,122
03 May 18	180.39960 +1.60	184.60	178.80	179.40	22,779
02 May 18	178.79970 +8.40	185.00	171.00	171.80	56,178
30 Apr 18	170.39970 +4.20	170.40	166.20	167.00	20,430
27 Apr 18	166.19971 -0.80	172.20	165.00	165.40	18,234
26 Apr 18	166.99980 +1.00	169.20	163.20	166.00	23,031
25 Apr 18	165.99960 -7.20	171.20	163.60	170.60	46,134
24 Apr 18	173.19960 -0.80	177.00	170.80	173.80	19,377
23 Apr 18	173.99969 +0.80	175.60	170.00	175.60	22,347
20 Apr 18	173.19960 -3.20	179.40	171.20	176.00	27,405
19 Apr 18	176.39970 -8.60	183.80	175.00	183.80	26,073
18 Apr 18	184.99950 +10.80	185.00	176.60	177.00	37,125
17 Apr 18	174.19980 +4.20	175.80	170.40	171.20	21,645
16 Apr 18	169.99980 +1.40	172.40	167.60	167.60	40,518
13 Apr 18	168.59970 +5.20	168.80	163.80	164.60	14,643
12 Apr 18	163.39980 +1.00	165.40	160.00	161.00	28,539
11 Apr 18	162.39960 -4.40	166.80	161.00	166.40	28,458
10 Apr 18	166.79970 -6.40	177.20	165.80	173.60	39,222
09 Apr 18	173.19960 +4.20	173.20	166.40	167.20	48,411
06 Apr 18	168.99960 +4.00	175.80	166.40	167.80	68,904
05 Apr 18	164.99969 -0.60	168.80	163.00	167.20	65,205
04 Apr 18	165.59970 -6.80	174.00	165.40	174.00	42,939
03 Apr 18	172.39980 -0.60	174.80	170.60	174.80	74,169
29 Mar 18	172.99980 -1.00	177.60	171.00	173.20	21,141
28 Mar 18	173.99969 -0.20	177.80	170.80	174.80	29,079
27 Mar 18	174.19980 +8.60	180.40	169.00	169.00	47,691
26 Mar 18	165.59970 -4.40	170.20	162.40	168.80	49,545
23 Mar 18	169.99980 -4.00	171.40	165.40	167.20	37,224
22 Mar 18	173.99969 -5.40	178.00	168.20	178.00	57,987
21 Mar 18	179.39970 -3.60	182.60	174.60	182.40	36,108
20 Mar 18	182.99969 +7.60	186.00	172.40	173.40	65,664
19 Mar 18	175.39951 -18.60	194.60	175.20	194.60	123,606
16 Mar 18	193.99950 +8.20	194.00	184.20	184.40	89,856
15 Mar 18	185.79961 +3.20	187.20	179.20	181.40	41,751
14 Mar 18	182.59950 -4.60	187.00	178.60	187.00	59,553
13 Mar 18	187.19971 +4.00	188.00	182.60	185.00	33,183
12 Mar 18	183.19949 -4.20	189.80	183.20	187.80	38,799
09 Mar 18	187.39951 +3.80	188.40	181.80	182.20	53,280
08 Mar 18	183.59970 -2.80	185.60	179.20	184.20	32,265
07 Mar 18	186.39960 +4.20	186.80	179.20	183.20	32,805
06 Mar 18	182.19960 -2.20	191.00	180.60	190.80	47,331
05 Mar 18	184.39951 +1.80	191.60	181.60	182.20	33,021
02 Mar 18	182.59950 -10.40	194.00	177.40	194.00	102,528
01 Mar 18	192.99960 -7.00	199.20	185.80	199.20	73,377
28 Feb 18	199.99950 -2.00	202.00	197.60	199.60	26,541
27 Feb 18	201.99960 +4.20	202.00	198.00	199.00	50,454
26 Feb 18	197.79961 +0.00	205.00	197.20	197.80	38,988
23 Feb 18	197.79961 -5.70	204.50	197.00	203.00	70,623
22 Feb 18	203.49960 -17.50	223.50	202.00	218.50	128,178
21 Feb 18	220.99950 +4.50	222.50	213.50	216.00	45,846
20 Feb 18	216.49950 -2.00	220.00	215.50	216.50	15,561
19 Feb 18	218.49960 -1.50	220.00	216.50	218.50	21,870
16 Feb 18	219.99960 +4.50	220.00	216.50	217.50	44,892
15 Feb 18	215.49960 +7.00	218.50	207.50	208.50	49,716
14 Feb 18	208.49969 -0.50	213.50	203.00	211.50	38,079
13 Feb 18	208.99950 +12.00	209.00	196.00	198.20	43,623
12 Feb 18	196.99950 +4.00	201.00	193.80	193.80	35,127
09 Feb 18	192.99960 -6.80	200.00	192.20	199.00	79,344
08 Feb 18	199.79970 +1.80	202.00	197.40	199.40	54,153
07 Feb 18	197.99969 +5.00	202.00	194.80	202.00	27,000
06 Feb 18	192.99960 -5.40	199.00	191.40	198.00	162,090
05 Feb 18	198.39960 -3.60	202.00	195.80	201.00	115,641
02 Feb 18	201.99960 -4.00	206.00	201.00	206.00	30,420
01 Feb 18	205.99950 +4.50	207.50	202.50	202.50	59,526
31 Jan 18	201.49950 -0.50	203.00	199.60	201.00	27,936
30 Jan 18	201.99960 -3.50	206.50	199.60	204.50	53,334
29 Jan 18	205.49969 +4.00	209.00	202.00	202.00	71,829
26 Jan 18	201.49950 +4.50	202.00	195.80	195.80	57,915
25 Jan 18	196.99950 -3.00	201.50	196.60	199.00	93,609
24 Jan 18	199.99950 -3.00	202.50	199.00	201.00	54,801
23 Jan 18	202.99950 +5.40	203.50	196.20	196.20	43,560
22 Jan 18	197.59950 +0.60	199.00	194.80	196.80	33,597
19 Jan 18	196.99950 +5.00	197.40	189.80	189.80	58,095
18 Jan 18	191.99969 -3.20	198.20	192.00	197.80	31,914
17 Jan 18	195.19949 +3.20	197.20	188.80	191.60	96,804
16 Jan 18	191.99969 +3.00	192.00	186.80	190.60	47,385
15 Jan 18	188.99969 -5.00	195.40	185.40	193.00	52,164
12 Jan 18	193.99950 -3.00	197.80	192.60	196.40	44,865
11 Jan 18	196.99950 +0.80	201.00	195.40	199.40	44,271
10 Jan 18	196.19971 -5.30	204.00	195.40	201.50	60,597
09 Jan 18	201.49950 -3.00	204.50	199.60	204.50	57,483
08 Jan 18	204.49950 +6.50	207.00	198.80	198.80	81,945
05 Jan 18	197.99969 +0.00	198.20	195.40	195.60	47,358
04 Jan 18	197.99969 +1.20	198.00	195.40	197.00	31,041
03 Jan 18	196.79970 +0.60	199.00	196.00	197.80	56,673
02 Jan 18	196.19971 +1.15	201.00	191.60	195.00	94,707
29 Dec 17	195.04950 -1.90	197.30	194.55	196.90	17,361
28 Dec 17	196.94971 -1.70	198.70	196.70	198.70	25,569
27 Dec 17	198.64951 -1.85	201.00	195.20	201.00	43,821
22 Dec 17	200.49960 +5.50	203.50	193.35	193.70	66,186
21 Dec 17	194.99969 +0.00	204.25	193.70	194.60	64,773
20 Dec 17	194.99969 -30.25	219.50	195.00	216.20	144,369
19 Dec 17	225.24960 +33.20	228.70	190.25	192.05	521,290
18 Dec 17	192.04950 +2.05	195.00	177.90	187.40	212,157
15 Dec 17	189.99960 +12.15	194.50	171.85	177.70	265,591
14 Dec 17	177.84959 +7.50	179.35	169.35	171.85	118,512
13 Dec 17	170.34959 +6.85	172.00	162.85	163.00	71,046
12 Dec 17	163.49969 +1.60	164.45	161.75	162.05	44,793
11 Dec 17	161.89980 +3.30	162.65	158.40	158.40	39,330
08 Dec 17	158.59979 -0.05	159.95	157.50	158.90	36,099
07 Dec 17	158.64960 -0.70	159.75	157.85	158.00	34,263
06 Dec 17	159.34979 +0.95	159.55	156.70	159.00	45,423
05 Dec 17	158.39970 +0.40	159.25	154.70	158.55	55,080
04 Dec 17	157.99980 -0.50	159.15	156.30	159.15	52,965
01 Dec 17	158.49960 +0.50	160.00	155.95	157.50	71,937
30 Nov 17	157.99980 +2.00	160.00	154.75	154.75	344,314
29 Nov 17	155.99969 -3.95	159.90	155.00	159.50	92,619
28 Nov 17	159.94980 +0.15	160.70	157.10	160.70	58,293
27 Nov 17	159.79980 -0.20	161.55	158.80	160.00	26,217
24 Nov 17	159.99960 -0.45	161.40	157.05	159.15	37,206
23 Nov 17	160.44960 -0.05	160.95	158.00	159.90	28,521
22 Nov 17	160.49969 +0.00	163.30	157.00	162.95	97,911
21 Nov 17	160.49969 -0.50	161.90	156.90	160.00	127,134
20 Nov 17	160.99980 -6.00	164.25	160.70	163.00	73,017
17 Nov 17	166.99980 +4.40	168.90	162.45	163.80	71,901
16 Nov 17	162.59970 -1.80	166.55	161.70	164.15	51,489
15 Nov 17	164.39970 -3.00	169.50	162.00	166.00	80,244
14 Nov 17	167.39970 +2.35	169.85	160.05	164.65	124,866
13 Nov 17	165.04980 -4.45	171.10	165.05	169.70	118,287
10 Nov 17	169.49969 -3.50	172.20	167.40	172.05	104,319
09 Nov 17	172.99980 -0.95	180.00	171.30	174.95	79,380
08 Nov 17	173.94960 +2.95	174.00	166.20	169.65	67,059
07 Nov 17	170.99969 -9.15	178.45	168.50	178.45	89,856
06 Nov 17	180.14970 -1.00	181.95	177.45	179.00	50,931
03 Nov 17	181.14960 +7.65	181.80	173.60	174.05	64,080
02 Nov 17	173.49960 -5.45	178.85	167.55	177.60	85,635
01 Nov 17	178.94971 +3.40	182.30	177.45	178.00	47,844
30 Oct 17	175.54950 -3.10	181.95	175.55	179.75	41,481
27 Oct 17	178.64970 +2.90	182.30	176.50	178.00	50,184
26 Oct 17	175.74960 +3.75	178.95	167.90	172.45	64,926
25 Oct 17	171.99960 +5.85	173.00	164.40	164.40	62,091
24 Oct 17	166.14960 -6.35	177.20	152.50	175.65	300,295
23 Oct 17	172.49969 -2.30	176.00	172.15	175.95	38,349
20 Oct 17	174.79980 -0.65	177.40	174.45	175.95	49,554
19 Oct 17	175.44960 -10.70	186.00	170.60	186.00	151,425
18 Oct 17	186.14970 -3.00	189.90	186.10	189.85	25,281
17 Oct 17	189.14970 +4.70	190.00	182.85	182.85	48,942
16 Oct 17	184.44960 -5.55	190.00	181.10	190.00	66,915
13 Oct 17	189.99960 -1.00	191.00	187.50	190.95	51,552
12 Oct 17	190.99950 -2.00	193.50	189.65	193.50	24,642
11 Oct 17	192.99960 +3.85	194.40	189.65	191.95	22,041
10 Oct 17	189.14970 -5.25	194.10	188.65	192.55	25,623
09 Oct 17	194.39970 +1.50	196.70	192.00	192.05	54,639
06 Oct 17	192.89970 +3.60	195.40	184.05	188.90	43,803
05 Oct 17	189.29970 -0.20	190.00	188.80	190.00	21,780
04 Oct 17	189.49950 +1.25	191.30	188.90	189.85	25,029
02 Oct 17	188.24969 +9.85	191.55	179.00	179.80	93,132
29 Sep 17	178.39951 +1.50	179.45	176.25	179.05	41,886
28 Sep 17	176.89951 +2.10	178.25	175.90	176.15	35,856
27 Sep 17	174.79980 -1.95	176.80	174.80	176.80	29,538
26 Sep 17	176.74950 -3.30	181.95	176.40	181.95	28,935
25 Sep 17	180.04950 -1.95	185.20	179.90	182.00	41,256
22 Sep 17	181.99950 +2.60	182.00	177.95	178.90	20,160
21 Sep 17	179.39970 +0.60	181.55	178.15	179.80	29,943
20 Sep 17	178.79970 +0.65	178.80	175.65	176.50	11,799
19 Sep 17	178.14960 -0.30	179.85	176.15	179.85	38,268
18 Sep 17	178.44960 +2.10	181.00	175.80	175.80	44,919
15 Sep 17	176.34959 +6.20	179.30	169.50	171.50	61,587
14 Sep 17	170.14980 +0.50	170.80	168.45	168.50	51,273
13 Sep 17	169.64970 +5.60	169.70	163.40	164.50	96,570
12 Sep 17	164.04961 +1.30	164.50	162.25	163.95	22,788
11 Sep 17	162.74969 +0.25	163.75	159.35	163.75	24,300
08 Sep 17	162.49980 +0.00	163.95	161.05	163.95	23,517
07 Sep 17	162.49980 +0.65	163.85	161.50	163.85	28,080
06 Sep 17	161.84970 +1.90	163.85	158.95	159.95	40,410
05 Sep 17	159.94980 +4.95	159.95	152.50	153.20	51,867
04 Sep 17	154.99980 +3.95	156.85	149.25	152.60	51,147
01 Sep 17	151.04970 -3.60	155.70	148.75	153.90	48,582
31 Aug 17	154.64970 +1.65	155.75	151.15	154.05	31,824
30 Aug 17	152.99969 +6.05	154.40	146.00	147.05	51,885
29 Aug 17	146.94960 -2.30	148.35	142.80	148.00	75,825
28 Aug 17	149.24969 -5.75	153.10	149.25	152.55	32,985
25 Aug 17	154.99980 -1.90	156.60	153.25	155.75	18,333
24 Aug 17	156.89970 -0.75	159.75	156.45	159.75	13,761
23 Aug 17	157.64970 -0.65	158.95	156.90	158.90	17,100
22 Aug 17	158.29980 +0.20	158.70	157.30	158.45	20,394
21 Aug 17	158.09970 +1.80	158.50	157.30	157.45	15,516
18 Aug 17	156.29970 -0.05	157.20	152.45	156.80	33,120
17 Aug 17	156.34979 -1.45	158.65	156.10	158.25	29,340
16 Aug 17	157.79970 -1.85	161.25	156.10	161.25	36,702
15 Aug 17	159.64980 +1.65	161.20	156.80	158.95	42,291
14 Aug 17	157.99980 +3.85	159.00	155.95	155.95	74,547
11 Aug 17	154.14960 -8.35	159.15	147.80	158.05	165,195
10 Aug 17	162.49980 +0.90	165.00	160.00	164.95	98,991
09 Aug 17	161.59979 -3.40	170.00	158.00	166.95	141,615
08 Aug 17	164.99969 -1.85	168.85	163.75	168.45	58,752
07 Aug 17	166.84979 +2.25	167.20	163.00	166.85	49,743
04 Aug 17	164.59979 +0.15	165.50	162.85	165.00	24,696
03 Aug 17	164.44980 +0.30	167.35	160.50	167.35	56,394
02 Aug 17	164.14980 -0.85	168.20	162.45	166.00	77,472
01 Aug 17	164.99969 +5.05	167.00	159.05	161.00	56,097
31 Jul 17	159.94980 +2.30	161.95	158.10	159.05	40,113
28 Jul 17	157.64970 +0.15	159.35	152.25	157.95	43,119
27 Jul 17	157.49969 +0.80	159.75	154.35	155.50	34,317
26 Jul 17	156.69960 +3.05	157.75	151.80	154.90	26,379
25 Jul 17	153.64980 -2.85	156.50	150.20	156.50	42,894
24 Jul 17	156.49980 +12.80	156.50	143.25	143.45	98,595
21 Jul 17	143.69971 -7.30	157.20	140.75	154.50	154,674
20 Jul 17	150.99960 -1.35	153.15	151.00	153.00	42,786
19 Jul 17	152.34959 +1.35	153.00	150.55	152.20	26,847
18 Jul 17	150.99960 -1.00	153.00	149.80	152.05	53,523
17 Jul 17	151.99980 -0.50	154.00	149.65	154.00	41,364
14 Jul 17	152.49960 +3.00	155.45	148.20	152.00	46,647
13 Jul 17	149.49960 +8.30	153.30	139.30	139.30	108,801
12 Jul 17	141.19980 +2.20	141.20	137.85	139.00	57,006
11 Jul 17	138.99960 -2.00	140.85	137.25	140.50	46,035
10 Jul 17	140.99969 +7.40	141.35	134.35	135.00	98,757
07 Jul 17	133.59959 +0.40	134.20	131.75	133.65	23,526
06 Jul 17	133.19971 +0.95	134.55	131.80	132.00	24,012
05 Jul 17	132.24960 +0.35	132.40	129.40	132.40	39,672
04 Jul 17	131.89980 -2.10	134.95	130.50	134.95	47,961
03 Jul 17	133.99980 +4.40	134.90	131.50	131.50	60,480
30 Jun 17	129.59970 +0.90	134.00	127.85	128.50	40,491
29 Jun 17	128.69971 +2.70	132.00	125.80	127.00	59,967
28 Jun 17	125.99970 -9.15	133.00	126.00	132.00	79,947
27 Jun 17	135.14970 +7.65	136.00	126.20	128.85	168,066
26 Jun 17	127.49970 +5.35	128.95	120.10	121.30	62,424
23 Jun 17	122.14980 -0.20	122.80	120.05	121.90	10,881
22 Jun 17	122.34990 +0.70	123.00	118.50	120.25	29,133
21 Jun 17	121.64970 -1.20	123.00	120.20	122.35	18,369
20 Jun 17	122.84970 -0.45	124.20	120.15	124.20	25,911
19 Jun 17	123.29970 +9.00	124.10	113.00	114.80	81,864
16 Jun 17	114.29970 -11.00	125.50	111.00	125.50	167,319
15 Jun 17	125.29980 -2.10	128.75	123.30	128.75	32,814
14 Jun 17	127.39980 +0.80	128.50	125.75	128.50	15,957
13 Jun 17	126.59970 +1.00	128.80	123.55	125.00	45,432
12 Jun 17	125.59980 -4.40	131.35	123.35	126.70	60,768
09 Jun 17	129.99960 -7.55	137.50	126.15	137.50	102,834
08 Jun 17	137.54970 -2.00	140.00	136.60	139.50	45,297
07 Jun 17	139.54980 +3.65	139.55	134.85	136.90	42,588
06 Jun 17	135.89970 +3.90	135.90	132.00	132.00	68,841
02 Jun 17	131.99969 +2.10	134.95	129.50	131.00	70,371
01 Jun 17	129.89970 -2.85	134.90	128.00	134.90	59,769
31 May 17	132.74969 +4.25	132.75	126.50	126.50	57,672
30 May 17	128.49960 -1.50	130.00	123.05	129.10	91,638
29 May 17	129.99960 +10.05	136.00	120.10	120.80	102,438
26 May 17	119.94990 +5.80	125.80	114.95	115.00	111,690
25 May 17	114.14970 +1.45	114.30	112.30	112.70	20,565
24 May 17	112.69980 +3.00	113.00	109.25	109.90	56,655
23 May 17	109.69980 +0.50	110.00	108.65	109.90	21,618
22 May 17	109.19970 +1.20	110.00	106.45	109.50	47,556
19 May 17	107.99970 +5.70	112.65	104.50	104.50	86,004
18 May 17	102.29970 -0.70	103.50	100.80	103.50	19,746
17 May 17	102.99990 -6.75	109.25	101.85	109.15	73,017
16 May 17	109.74990 +2.25	110.00	106.55	108.00	44,712
15 May 17	107.49990 +8.28	108.00	98.65	99.50	73,908
12 May 17	99.21990 -5.53	105.20	97.76	105.20	116,829
11 May 17	104.74980 -8.80	118.00	102.00	118.00	82,800
10 May 17	113.54970 +7.00	123.50	106.75	109.90	131,274
09 May 17	106.54980 +7.69	108.45	98.01	98.04	68,895
08 May 17	98.85990 +2.49	99.47	96.22	97.00	21,978
05 May 17	96.36990 +3.96	97.00	92.40	92.40	46,314
04 May 17	92.40990 -0.12	94.59	92.41	93.25	14,589
03 May 17	92.52990 -0.47	94.70	92.50	93.01	24,858
02 May 17	92.99970 +0.62	95.88	92.21	94.09	52,461
28 Apr 17	92.37990 +6.40	102.00	86.00	86.00	81,306
27 Apr 17	85.97970 +1.24	85.98	83.50	83.59	26,334
26 Apr 17	84.73980 -1.26	85.98	84.74	85.44	15,669
25 Apr 17	85.99980 +0.18	86.22	85.51	86.22	5,058
24 Apr 17	85.81980 +1.27	87.12	85.00	85.99	40,185
21 Apr 17	84.54990 +0.01	87.94	84.53	84.53	43,110
20 Apr 17	84.53970 +0.35	85.97	84.51	85.13	9,684
19 Apr 17	84.18990 -1.76	86.00	81.92	86.00	32,202
18 Apr 17	85.94970 -1.55	88.88	84.86	88.88	25,119
13 Apr 17	87.49980 -0.03	88.88	85.63	88.88	24,705
12 Apr 17	87.52980 +1.06	88.43	86.85	86.99	31,770
11 Apr 17	86.46990 -0.53	87.44	84.02	85.11	38,583
10 Apr 17	86.99970 +4.50	87.44	82.45	82.50	58,059
07 Apr 17	82.49970 +0.92	82.78	82.00	82.00	18,567
06 Apr 17	81.57990 -0.92	82.62	80.84	82.40	37,503
05 Apr 17	82.49970 +1.50	83.00	82.00	82.50	92,133
04 Apr 17	80.99970 +5.25	84.17	76.00	76.30	135,225
03 Apr 17	75.74970 +2.35	76.38	74.57	74.70	84,798
31 Mar 17	73.39980 +1.40	73.49	71.55	72.20	203,409
30 Mar 17	72.00000 +0.00	73.50	71.00	71.90	120,285
29 Mar 17	72.00000 +0.25	72.00	71.14	71.14	8,820
28 Mar 17	71.74980 -0.25	72.00	71.38	71.99	7,641
27 Mar 17	72.00000 +0.50	72.00	71.31	71.50	9,819
24 Mar 17	71.49990 +0.00	72.17	70.53	71.05	18,180
23 Mar 17	71.49990 +1.68	71.50	70.20	70.50	27,063
22 Mar 17	69.81990 -0.58	70.50	69.01	70.50	29,214
21 Mar 17	70.39980 -0.10	71.55	70.13	71.00	85,608
20 Mar 17	70.50000 +0.50	71.49	68.10	68.11	109,089
17 Mar 17	69.99990 -0.10	70.00	69.82	70.00	3,186
16 Mar 17	70.09980 +0.11	70.50	69.30	70.40	13,599
15 Mar 17	69.99000 +0.69	70.44	69.58	70.37	20,646
14 Mar 17	69.30000 +0.00	70.50	69.30	70.49	44,127
13 Mar 17	69.30000 -0.30	69.99	69.30	69.51	13,068
10 Mar 17	69.60000 -0.40	70.99	69.50	70.60	12,843
09 Mar 17	69.99990 -1.39	71.75	70.00	71.75	21,546
08 Mar 17	71.38980 +0.14	72.00	70.60	72.00	22,374
07 Mar 17	71.25000 +0.25	72.09	71.14	71.99	35,811
06 Mar 17	70.99980 -1.34	72.99	70.57	72.99	7,884
03 Mar 17	72.33990 -0.66	73.00	72.00	72.06	9,720
02 Mar 17	72.99990 +2.57	74.31	70.90	70.90	37,458
01 Mar 17	70.42980 -0.07	71.19	70.11	71.19	28,467
28 Feb 17	70.50000 +0.00	70.50	70.27	70.50	19,782
27 Feb 17	70.50000 +2.70	70.50	68.99	69.29	21,303
24 Feb 17	67.80000 -2.28	70.49	66.60	70.49	34,542
23 Feb 17	70.08000 +0.08	71.96	69.50	70.00	45,378
22 Feb 17	69.99990 +3.82	70.00	66.88	66.88	63,261
21 Feb 17	66.18000 +2.80	66.47	63.50	63.50	82,485
20 Feb 17	63.37980 +1.42	63.85	62.89	62.89	35,235
17 Feb 17	61.95990 +1.02	63.87	61.49	61.50	95,814
16 Feb 17	60.93990 -1.00	61.95	60.94	61.95	5,670
15 Feb 17	61.93980 +0.94	61.94	61.30	61.94	22,941
14 Feb 17	60.99990 +2.00	61.94	59.64	59.80	61,983
13 Feb 17	58.99980 -0.75	60.09	58.89	59.70	11,115
10 Feb 17	59.74980 -0.11	60.10	59.24	60.09	19,656
09 Feb 17	59.85990 -0.14	60.49	59.10	60.48	17,145
08 Feb 17	60.00000 +0.03	60.21	59.94	59.94	4,167
07 Feb 17	59.97000 -0.40	60.48	59.97	60.48	9,261
06 Feb 17	60.36990 -0.13	60.50	60.20	60.50	10,971
03 Feb 17	60.49980 +0.45	60.70	60.00	60.49	7,182
02 Feb 17	60.04980 -0.45	60.50	59.76	60.50	14,067
01 Feb 17	60.49980 +0.54	61.01	60.16	60.50	62,136
31 Jan 17	59.95980 -0.55	60.49	59.57	60.49	8,604
30 Jan 17	60.51000 +0.05	61.26	60.50	61.26	23,922
27 Jan 17	60.45990 -0.64	61.30	60.46	61.30	3,852
26 Jan 17	61.09980 +0.10	61.25	60.76	61.24	9,846
25 Jan 17	60.99990 +0.06	61.00	60.99	61.00	9,387
24 Jan 17	60.93990 -0.42	61.00	60.75	61.00	19,593
23 Jan 17	61.35990 +0.38	61.37	60.95	60.95	11,142
20 Jan 17	60.97980 +0.21	61.00	60.98	61.00	4,581
19 Jan 17	60.76980 -0.17	61.08	60.77	61.00	6,417
18 Jan 17	60.93990 -0.06	61.01	60.41	61.01	6,156
17 Jan 17	60.99990 -0.19	61.10	60.41	61.03	10,170
16 Jan 17	61.18980 -0.23	61.50	60.41	61.50	5,238
13 Jan 17	61.41990 +0.67	61.42	60.65	60.65	9,171
12 Jan 17	60.75000 +0.06	61.18	60.40	60.69	24,750
11 Jan 17	60.69000 -0.11	61.01	60.13	61.00	29,070
10 Jan 17	60.79980 +0.06	61.18	60.70	60.70	24,354
09 Jan 17	60.73980 +0.10	60.80	60.45	60.80	5,391
06 Jan 17	60.63990 -0.21	60.64	60.59	60.59	3,177
05 Jan 17	60.84990 -0.47	61.32	60.85	61.32	1,485
04 Jan 17	61.32000 -0.07	61.38	61.32	61.38	5,481
03 Jan 17	61.38990 -0.09	61.50	60.50	60.91	12,753
02 Jan 17	61.47990 +1.11	61.48	60.02	61.35	3,555
30 Dec 16	60.36990 -0.62	61.00	60.04	61.00	5,715
29 Dec 16	60.99000 -0.01	61.00	60.49	61.00	8,748
28 Dec 16	60.99990 -0.37	61.00	60.20	60.46	16,452
27 Dec 16	61.36980 -0.03	61.37	60.45	60.45	12,060
23 Dec 16	61.39980 -0.01	61.49	61.40	61.40	2,034
22 Dec 16	61.41000 +0.61	61.41	60.31	61.25	18,594
21 Dec 16	60.79980 +0.50	60.80	60.77	60.80	5,490
20 Dec 16	60.30000 -0.19	61.40	60.30	61.40	8,379
19 Dec 16	60.48990 +0.46	61.41	60.11	60.99	6,876
16 Dec 16	60.03000 -0.47	60.90	60.02	60.90	14,796
15 Dec 16	60.49980 -1.00	61.49	60.00	61.00	18,846
14 Dec 16	61.50000 +0.00	62.00	61.50	61.50	3,492
13 Dec 16	61.50000 -0.13	62.00	61.50	61.79	7,497
12 Dec 16	61.62990 +0.15	61.99	60.99	61.99	7,335
09 Dec 16	61.47990 -0.51	62.10	60.68	62.00	6,903
08 Dec 16	61.98990 -0.01	62.49	61.99	62.36	10,719
07 Dec 16	61.99980 -1.85	63.45	62.00	63.45	16,515
06 Dec 16	63.84990 +1.35	63.90	62.00	62.50	21,006
05 Dec 16	62.49990 -0.18	62.50	60.22	60.22	5,364
02 Dec 16	62.67990 +0.63	62.68	60.90	60.90	5,679
01 Dec 16	62.04990 +0.15	62.11	60.13	62.11	10,674
30 Nov 16	61.89990 +1.40	61.95	60.00	60.50	8,046
29 Nov 16	60.49980 -2.10	61.98	60.50	61.11	12,780
28 Nov 16	62.59980 +1.75	62.60	61.50	61.50	1,431
25 Nov 16	60.84990 -2.09	62.70	60.85	62.70	11,736
24 Nov 16	62.94000 +0.94	62.94	62.70	62.70	6,552
23 Nov 16	61.99980 -0.50	62.77	62.00	62.01	13,167
22 Nov 16	62.49990 +0.27	62.50	60.52	60.52	6,165
21 Nov 16	62.22990 +1.70	62.23	61.20	61.98	8,937
18 Nov 16	60.52980 -0.04	61.98	60.51	60.51	6,093
17 Nov 16	60.57000 -1.42	61.96	60.57	60.83	3,276
16 Nov 16	61.98990 +0.34	63.10	61.99	63.09	6,318
15 Nov 16	61.65000 -1.35	63.31	61.50	62.50	7,047
14 Nov 16	63.00000 +2.50	63.00	61.32	61.32	6,939
11 Nov 16	60.49980 -2.45	63.96	60.50	63.96	11,781
10 Nov 16	62.94990 +3.65	65.47	60.11	60.11	33,849
09 Nov 16	59.29980 +0.81	59.30	55.10	58.50	46,890
08 Nov 16	58.48980 -0.01	58.99	58.40	58.40	3,699
07 Nov 16	58.50000 +1.84	58.99	56.70	56.70	6,183
04 Nov 16	56.65980 -0.56	57.21	56.66	57.21	6,120
03 Nov 16	57.21990 +2.01	57.62	55.20	55.20	7,803
02 Nov 16	55.20990 -2.83	57.61	55.21	57.60	25,812
01 Nov 16	58.03980 +0.74	58.05	57.50	57.50	4,176
31 Oct 16	57.30000 -0.79	58.88	57.30	58.21	15,849
28 Oct 16	58.08990 -1.20	59.75	56.60	59.75	21,105
27 Oct 16	59.28990 +2.20	60.00	57.86	57.86	57,780
26 Oct 16	57.09000 -1.91	59.00	56.01	58.80	15,147
25 Oct 16	58.99980 +0.02	59.00	58.95	58.95	11,241
24 Oct 16	58.98000 -0.70	59.00	58.98	59.00	2,466
21 Oct 16	59.67990 +0.00	59.68	59.00	59.26	3,447
20 Oct 16	59.67990 +0.68	59.80	59.10	59.10	3,375
19 Oct 16	58.99980 -0.50	59.01	59.00	59.01	2,637
18 Oct 16	59.49990 +2.10	60.00	57.40	57.40	8,847
17 Oct 16	57.39990 -2.52	59.75	56.67	59.00	21,816
14 Oct 16	59.91990 +1.17	59.92	58.73	58.73	4,725
13 Oct 16	58.74990 +1.10	59.08	57.65	57.71	5,094
12 Oct 16	57.64980 -1.67	59.59	57.65	59.59	5,697
11 Oct 16	59.31990 +1.66	59.32	59.31	59.31	1,242
10 Oct 16	57.66000 -1.49	59.29	57.66	58.99	13,149
07 Oct 16	59.14980 -0.33	60.29	58.66	59.64	17,829
06 Oct 16	59.47980 +0.48	59.49	58.74	59.00	11,970
05 Oct 16	58.99980 +0.80	59.00	58.94	58.94	17,190
04 Oct 16	58.20000 -0.53	58.99	58.20	58.85	17,208
30 Sep 16	58.72980 +0.08	58.73	58.01	58.01	2,484
28 Sep 16	58.65000 +0.38	58.84	58.42	58.42	3,348
27 Sep 16	58.26990 -0.45	58.84	58.01	58.11	7,866
26 Sep 16	58.71990 -0.13	58.80	58.01	58.80	1,980
23 Sep 16	58.84980 -0.80	59.10	57.42	59.10	7,362
22 Sep 16	59.64990 +0.02	59.85	59.64	59.85	5,166
21 Sep 16	59.62980 +0.03	59.80	58.31	59.64	24,138
20 Sep 16	59.59980 -0.05	59.60	57.90	58.60	12,537
19 Sep 16	59.64990 +0.45	60.00	59.22	59.22	2,142
16 Sep 16	59.19990 +0.00	59.20	57.49	58.03	60,714
15 Sep 16	59.19990 +1.61	59.40	57.59	57.59	11,835
14 Sep 16	57.58980 +0.18	57.59	56.35	57.01	9,342
13 Sep 16	57.40980 +0.72	57.50	57.39	57.39	11,043
12 Sep 16	56.68980 -0.81	56.69	55.95	56.50	4,320
09 Sep 16	57.49980 +0.80	57.50	55.80	56.00	13,815
08 Sep 16	56.70000 -0.31	57.00	56.70	56.71	3,375
07 Sep 16	57.00990 +0.01	57.50	57.00	57.01	6,795
06 Sep 16	57.00000 +2.50	57.50	54.75	54.90	20,142
05 Sep 16	54.49980 +0.65	54.50	53.70	54.00	11,799
02 Sep 16	53.85000 -0.15	53.99	53.51	53.99	7,281
01 Sep 16	54.00000 +0.77	54.00	53.33	53.49	5,634
31 Aug 16	53.22990 -0.09	53.40	52.81	53.31	6,813
30 Aug 16	53.31990 +1.11	53.46	52.99	52.99	12,771
29 Aug 16	52.20990 -0.89	53.10	52.02	53.09	6,561
26 Aug 16	53.10000 +1.60	53.10	51.63	52.20	9,675
25 Aug 16	51.49980 -0.24	51.74	51.50	51.74	6,723
24 Aug 16	51.73980 +0.24	52.20	51.40	52.20	5,634
23 Aug 16	51.49980 +0.00	52.49	51.49	51.99	23,499
22 Aug 16	51.49980 +0.12	52.08	51.50	51.50	6,237
19 Aug 16	51.37980 -0.14	51.99	51.38	51.99	4,923
18 Aug 16	51.51990 -0.85	53.09	50.68	52.20	18,810
17 Aug 16	52.36980 -0.16	53.09	52.35	53.09	4,806
16 Aug 16	52.53000 -0.42	53.09	52.53	52.95	2,592
15 Aug 16	52.95000 +0.04	53.10	52.43	53.09	4,635
12 Aug 16	52.90980 +0.10	53.09	52.37	53.09	5,805
11 Aug 16	52.80990 +0.33	52.99	52.00	52.59	6,660
10 Aug 16	52.47990 -0.50	53.00	50.20	53.00	27,819
09 Aug 16	52.98000 +2.00	52.98	50.50	50.99	33,084
08 Aug 16	50.97990 +0.48	50.99	50.50	50.50	4,149
05 Aug 16	50.49990 -0.62	51.40	50.00	51.40	12,834
04 Aug 16	51.12000 +2.11	51.39	49.97	49.97	26,568
03 Aug 16	49.00980 -0.94	50.00	49.00	50.00	6,570
02 Aug 16	49.95000 -0.04	50.00	49.86	50.00	8,514
01 Aug 16	49.99500 +0.48	49.99	49.86	49.86	3,204
29 Jul 16	49.51980 -0.49	51.03	49.50	50.00	13,239
28 Jul 16	50.01000 -0.12	50.47	49.50	49.80	13,734
27 Jul 16	50.13000 -2.67	53.00	50.13	52.80	26,091
26 Jul 16	52.80000 +0.11	52.80	52.25	52.76	7,281
25 Jul 16	52.68990 +0.22	52.79	51.76	52.79	4,878
22 Jul 16	52.47000 -0.53	53.50	51.50	53.50	10,026
21 Jul 16	52.99980 -0.45	53.49	52.96	53.49	3,807
20 Jul 16	53.44980 +0.69	53.47	52.51	53.47	10,242
19 Jul 16	52.75980 +0.80	53.09	52.22	52.22	8,487
18 Jul 16	51.96000 -0.54	53.49	51.28	53.22	14,625
15 Jul 16	52.50000 +0.50	52.50	52.40	52.40	8,190
14 Jul 16	51.99990 +0.17	52.00	52.00	52.00	3,528
13 Jul 16	51.82980 +2.03	52.94	49.50	49.50	47,466
12 Jul 16	49.79490 +0.79	49.79	46.94	49.00	7,533
11 Jul 16	48.99990 -1.46	50.99	49.00	50.99	6,498
08 Jul 16	50.46000 -0.53	50.99	49.17	50.50	5,517
07 Jul 16	50.98980 +0.99	51.28	49.81	51.28	4,347
06 Jul 16	49.99980 +0.11	50.82	50.00	50.20	6,552
05 Jul 16	49.88490 +0.08	50.20	49.88	50.20	3,636
04 Jul 16	49.80990 -0.04	50.29	49.49	49.49	4,518
01 Jul 16	49.84980 +0.65	50.31	49.39	50.31	8,946
30 Jun 16	49.20480 -0.80	50.48	49.20	50.14	7,308
29 Jun 16	49.99980 +0.00	50.69	50.00	50.68	8,478
28 Jun 16	49.99980 +1.92	50.70	48.65	48.65	11,817
27 Jun 16	48.07980 +0.61	49.08	48.01	48.63	9,729
24 Jun 16	47.46480 -0.01	48.35	39.50	42.00	32,085
23 Jun 16	47.47500 -1.02	48.50	47.47	48.49	6,399
22 Jun 16	48.49500 +0.49	48.49	46.95	46.95	8,550
21 Jun 16	48.00000 -0.10	48.63	48.00	48.00	3,141
20 Jun 16	48.09990 -1.33	49.95	48.10	49.55	11,799
17 Jun 16	49.42500 -0.35	49.97	48.47	49.75	7,371
16 Jun 16	49.77480 +1.58	49.77	48.32	48.32	2,691
15 Jun 16	48.19980 -1.79	49.99	48.20	49.50	13,977
14 Jun 16	49.98990 +0.82	49.99	48.51	49.17	11,727
13 Jun 16	49.17000 -2.83	52.20	49.00	52.20	34,074
10 Jun 16	51.99990 -0.56	54.00	51.14	53.00	19,638
09 Jun 16	52.56000 -0.02	53.50	52.50	53.48	4,059
08 Jun 16	52.57980 -2.09	55.50	52.58	54.70	10,575
07 Jun 16	54.66990 +2.39	54.74	52.29	52.29	17,469
06 Jun 16	52.27980 +0.95	52.29	51.15	51.99	1,809
03 Jun 16	51.33000 -0.35	52.95	51.33	51.55	15,597
02 Jun 16	51.67980 -1.07	53.64	51.68	53.64	5,868
01 Jun 16	52.74990 -0.25	53.63	52.02	53.24	20,691
31 May 16	52.99980 -0.69	53.69	53.00	53.69	10,764
30 May 16	53.68980 +0.24	53.90	51.84	51.84	7,551
27 May 16	53.44980 +0.57	53.45	52.00	52.00	8,370
26 May 16	52.87980 +0.88	53.45	52.68	52.69	9,306
25 May 16	51.99990 -0.64	52.65	51.11	52.65	11,970
24 May 16	52.63980 -0.25	53.48	52.64	53.00	10,413
23 May 16	52.89000 +0.89	53.73	52.88	53.73	3,483
20 May 16	51.99990 +0.50	52.00	51.50	51.51	11,817
19 May 16	51.49980 +1.60	52.25	50.10	50.10	27,567
18 May 16	49.89990 +0.20	49.90	49.55	49.80	16,965
17 May 16	49.69980 +0.20	49.88	49.40	49.40	12,897
13 May 16	49.50000 +0.41	49.80	49.00	49.80	4,842
12 May 16	49.08990 +0.59	49.77	48.70	48.70	7,659
11 May 16	48.49980 -1.19	49.77	48.50	49.76	27,297
10 May 16	49.68990 +0.18	49.69	49.00	49.50	5,823
09 May 16	49.50990 +1.01	49.62	48.50	48.50	11,673
06 May 16	48.49980 -1.00	49.76	48.50	49.25	2,691
05 May 16	49.50000 +0.85	49.78	48.60	48.60	549
04 May 16	48.64980 +0.12	50.00	48.56	49.19	17,487
03 May 16	48.52980 +0.49	49.70	48.48	49.49	4,347
02 May 16	48.03990 -0.46	49.38	48.04	48.30	918
29 Apr 16	48.49980 -0.84	49.49	48.50	49.19	17,064
28 Apr 16	49.33980 -0.01	49.45	48.90	49.45	4,320
27 Apr 16	49.35000 +0.27	49.40	48.98	48.98	21,861
26 Apr 16	49.08000 +1.12	49.29	48.12	48.90	9,072
25 Apr 16	47.95980 -0.72	48.39	47.90	48.00	34,146
22 Apr 16	48.67500 +0.40	48.70	48.30	48.70	33,021
21 Apr 16	48.27990 +1.53	48.30	47.00	47.37	131,265
20 Apr 16	46.75380 -0.65	46.75	46.54	46.54	2,313
19 Apr 16	47.40000 +0.40	47.40	46.99	46.99	36,810
18 Apr 16	46.99980 +0.15	47.00	46.80	46.94	8,190
15 Apr 16	46.84500 +0.88	47.00	46.01	46.01	18,882
14 Apr 16	45.96990 +1.38	45.97	44.60	44.60	22,896
13 Apr 16	44.58990 -0.75	44.60	43.89	44.60	9,612
12 Apr 16	45.33990 -0.16	45.34	45.00	45.00	2,484
11 Apr 16	45.49980 -0.10	45.50	44.75	44.75	10,260
08 Apr 16	45.60480 -1.90	47.70	45.60	47.35	16,506
07 Apr 16	47.49990 +0.00	47.60	46.85	47.50	5,859
06 Apr 16	47.49990 +0.00	47.50	46.85	46.85	216
05 Apr 16	47.49990 -0.05	47.60	47.45	47.49	6,174
04 Apr 16	47.55000 -0.26	47.79	47.15	47.79	675
01 Apr 16	47.80500 +0.33	47.85	47.81	47.84	15,759
31 Mar 16	47.47500 +0.63	47.48	47.47	47.48	153
30 Mar 16	46.84500 -1.13	47.97	46.85	47.97	1,953
29 Mar 16	47.97990 +0.42	48.00	46.81	47.78	10,755
24 Mar 16	47.55990 +0.07	47.56	47.40	47.55	405
23 Mar 16	47.49000 -0.28	47.80	47.48	47.79	2,502
22 Mar 16	47.77500 -0.02	47.78	46.50	46.50	387
21 Mar 16	47.79990 +1.44	47.80	46.60	47.49	2,070
18 Mar 16	46.35990 -0.63	46.99	45.90	46.55	6,039
17 Mar 16	46.98990 +0.52	47.50	45.98	47.50	6,696
16 Mar 16	46.47480 -0.04	46.47	45.79	45.79	10,125
15 Mar 16	46.51980 -1.37	47.70	46.33	47.70	7,470
14 Mar 16	47.88990 +0.09	48.60	45.20	47.09	23,562
11 Mar 16	47.79990 -0.60	48.40	47.70	48.39	10,179
10 Mar 16	48.39990 +0.00	48.40	47.81	48.40	7,902
09 Mar 16	48.39990 -1.74	49.15	47.36	49.15	29,502
08 Mar 16	50.13990 -1.17	50.90	50.14	50.90	6,084
07 Mar 16	51.30990 -0.17	51.39	50.05	50.06	5,292
04 Mar 16	51.48000 -0.79	52.35	50.91	52.35	3,042
03 Mar 16	52.26990 +0.09	52.27	50.86	50.91	5,940
02 Mar 16	52.17990 +0.18	52.60	52.18	52.50	4,086
01 Mar 16	51.99990 +1.09	52.29	50.99	52.22	5,931
29 Feb 16	50.91000 -1.48	52.30	50.90	51.10	4,401
26 Feb 16	52.38990 -0.07	53.66	51.84	51.84	8,217
25 Feb 16	52.45980 -2.44	55.20	52.46	55.15	6,363
24 Feb 16	54.90000 +0.62	55.00	53.14	54.98	14,238
23 Feb 16	54.27990 +1.33	55.00	53.60	53.60	7,128
22 Feb 16	52.95000 -0.11	54.43	52.90	54.42	1,458
19 Feb 16	53.05980 -1.13	54.20	53.01	54.05	5,076
18 Feb 16	54.18990 +0.89	54.19	52.92	52.92	5,886
17 Feb 16	53.29980 +1.58	53.30	51.58	51.75	19,881
16 Feb 16	51.72000 +0.71	51.78	51.00	51.01	12,942
15 Feb 16	51.00990 -0.32	51.59	51.00	51.59	10,035
12 Feb 16	51.33000 +0.33	51.49	51.00	51.00	28,503
11 Feb 16	51.00000 +0.79	51.46	50.61	50.61	12,528
10 Feb 16	50.20980 -0.79	51.58	50.20	50.20	23,355
09 Feb 16	51.00000 +0.00	51.59	51.00	51.00	97,623
08 Feb 16	51.00000 -0.69	52.40	51.00	51.80	36,090
05 Feb 16	51.69000 +0.58	51.84	50.50	50.50	3,798
04 Feb 16	51.10980 +0.11	51.88	51.00	51.00	7,974
03 Feb 16	51.00000 +0.00	51.88	50.50	50.50	23,184
02 Feb 16	51.00000 -0.89	52.06	51.00	52.04	169,173
01 Feb 16	51.88980 +0.89	52.67	50.30	50.30	4,599
29 Jan 16	51.00000 +0.00	51.51	51.00	51.51	6,903
28 Jan 16	51.00000 +0.00	51.10	51.00	51.01	4,185
27 Jan 16	51.00000 -0.57	52.96	51.00	52.58	24,804
26 Jan 16	51.57000 +0.67	51.57	50.88	51.22	28,854
25 Jan 16	50.89980 +0.85	51.58	50.00	50.00	7,695
22 Jan 16	50.04990 +2.05	50.05	48.23	48.23	9,918
21 Jan 16	48.00000 +1.27	48.10	46.65	47.80	15,723
20 Jan 16	46.73490 -1.57	48.59	46.72	48.53	6,255
19 Jan 16	48.30000 +0.10	48.49	47.21	47.21	4,464
18 Jan 16	48.19980 -0.12	48.60	47.66	48.59	11,358
15 Jan 16	48.31980 -0.18	48.59	46.85	47.20	32,841
14 Jan 16	48.49980 -1.50	50.00	47.00	49.22	31,545
13 Jan 16	49.99980 +1.19	50.07	48.74	49.25	29,178
12 Jan 16	48.80490 +1.31	49.05	47.55	47.56	15,210
11 Jan 16	47.49990 +1.18	48.98	46.29	46.90	36,306
08 Jan 16	46.32000 +0.32	46.97	44.78	46.15	47,871
07 Jan 16	45.99990 +1.99	46.99	43.40	44.00	60,381
06 Jan 16	44.00490 -0.55	45.15	44.00	45.15	4,329
05 Jan 16	44.55480 +0.06	44.69	44.49	44.49	1,854
04 Jan 16	44.49480 +1.07	45.50	44.49	45.50	585
30 Dec 15	43.42500 -0.17	43.89	43.00	43.00	10,746
29 Dec 15	43.59990 -0.56	44.17	43.59	44.15	8,496
28 Dec 15	44.15490 +0.56	44.15	44.15	44.15	369
23 Dec 15	43.59990 +0.03	43.78	43.44	43.45	15,939
22 Dec 15	43.56990 -0.71	44.24	43.57	43.58	9,873
21 Dec 15	44.28000 +0.65	44.28	44.00	44.24	1,575
18 Dec 15	43.63500 +0.04	44.00	43.25	43.68	17,883
17 Dec 15	43.59990 +0.00	43.60	43.17	43.59	12,744
16 Dec 15	43.59990 +0.35	43.60	43.50	43.50	2,952
15 Dec 15	43.24980 +0.70	43.59	43.17	43.17	7,434
14 Dec 15	42.54990 +0.05	43.17	42.01	42.01	20,178
11 Dec 15	42.49980 -0.96	43.50	42.23	43.46	10,683
10 Dec 15	43.45500 +0.89	43.46	42.80	42.80	7,317
09 Dec 15	42.56490 +0.07	42.57	42.00	42.57	5,058
08 Dec 15	42.49980 +0.87	42.50	41.20	41.43	10,539
07 Dec 15	41.62500 +1.63	42.00	41.24	41.24	8,820
04 Dec 15	39.99990 -0.34	40.91	39.58	39.59	36,954
03 Dec 15	40.34490 -0.46	41.36	40.34	41.36	11,403
02 Dec 15	40.80000 +0.80	40.80	40.30	40.30	2,637
01 Dec 15	39.99990 -0.40	40.95	40.00	40.91	8,829
30 Nov 15	40.39980 +0.67	41.10	39.80	39.80	21,465
27 Nov 15	39.72990 +0.47	40.29	39.73	40.29	702
26 Nov 15	39.25980 +1.28	39.80	37.79	37.79	137,754
25 Nov 15	37.98000 +0.52	38.00	36.61	38.00	34,587
24 Nov 15	37.45980 -0.97	38.42	36.89	37.80	29,124
23 Nov 15	38.42490 -0.58	39.99	38.00	39.00	34,605
20 Nov 15	39.00990 +0.00	40.00	37.00	38.20	50,598
19 Nov 15	39.00990 -1.70	39.75	38.16	39.71	28,665
18 Nov 15	40.71000 -0.78	40.71	40.00	40.70	22,230
17 Nov 15	41.49480 -0.37	42.75	41.24	42.75	6,192
16 Nov 15	41.86500 +1.83	42.65	40.68	40.68	19,530
13 Nov 15	40.03980 -3.14	43.81	39.57	43.45	24,264
12 Nov 15	43.17480 -0.64	43.80	43.17	43.20	2,025
11 Nov 15	43.80990 -0.44	44.10	43.81	44.00	14,544
10 Nov 15	44.25000 +0.44	44.25	43.81	44.10	5,085
09 Nov 15	43.80990 -0.83	44.50	43.81	44.50	12,789
06 Nov 15	44.63490 +0.83	44.63	43.81	44.52	3,321
05 Nov 15	43.80990 -1.10	43.81	43.34	43.59	3,267
04 Nov 15	44.90490 -0.11	44.90	44.90	44.90	783
03 Nov 15	45.01500 +0.05	45.01	43.80	43.80	1,638
02 Nov 15	44.96490 +0.43	45.00	43.12	43.12	5,562
30 Oct 15	44.53980 -0.01	44.54	44.00	44.54	1,296
29 Oct 15	44.54490 +1.16	44.54	42.20	42.20	11,052
28 Oct 15	43.38000 +0.88	43.38	43.38	43.38	261
27 Oct 15	42.50490 -1.54	43.53	42.00	43.44	12,780
26 Oct 15	44.04480 +1.06	45.30	42.97	43.49	31,365
23 Oct 15	42.97980 +1.97	42.98	41.57	41.57	22,806
22 Oct 15	41.00490 +0.95	41.39	40.40	40.40	6,093
21 Oct 15	40.05000 +2.06	41.76	37.35	37.35	13,959
20 Oct 15	37.98990 +0.43	38.00	37.79	38.00	24,138
19 Oct 15	37.56000 -0.04	38.24	37.35	37.57	78,651
16 Oct 15	37.60500 -0.76	39.80	37.60	39.80	9,189
15 Oct 15	38.36490 +0.76	39.89	37.57	37.93	27,882
14 Oct 15	37.60500 -0.59	37.90	37.57	37.77	3,807
13 Oct 15	38.19990 -2.03	41.00	36.44	41.00	94,365
12 Oct 15	40.23480 -1.93	42.71	40.23	42.71	15,282
09 Oct 15	42.16500 +0.07	42.50	42.00	42.49	8,181
08 Oct 15	42.09990 -0.41	43.02	42.10	42.10	3,303
07 Oct 15	42.50490 -0.10	43.27	42.50	42.50	15,552
06 Oct 15	42.60000 -0.41	43.00	42.00	42.00	23,634
05 Oct 15	43.00500 +0.01	43.50	42.30	43.50	12,420
02 Oct 15	42.99990 -0.46	43.28	42.70	43.28	3,645
01 Oct 15	43.45500 +0.46	43.49	42.10	42.72	17,163
30 Sep 15	42.99990 +0.30	43.49	43.00	43.00	19,296
29 Sep 15	42.69990 +0.02	43.48	42.70	43.10	3,852
28 Sep 15	42.68490 -1.13	44.00	42.68	44.00	8,163
25 Sep 15	43.80990 -0.16	44.00	42.51	44.00	1,179
24 Sep 15	43.96980 +0.08	43.99	43.00	43.01	8,199
23 Sep 15	43.89000 +0.29	43.92	43.02	43.02	1,062
22 Sep 15	43.59990 -0.38	44.00	43.38	44.00	5,112
21 Sep 15	43.98480 +0.88	43.98	42.52	43.00	42,156
18 Sep 15	43.09980 +0.00	43.69	42.90	43.19	33,021
17 Sep 15	43.09980 -0.18	43.62	42.58	43.25	24,156
16 Sep 15	43.27980 +0.38	43.60	43.15	43.46	21,816
15 Sep 15	42.90000 +0.50	42.98	42.50	42.63	7,731
14 Sep 15	42.39990 -1.55	43.90	42.40	43.90	2,583
11 Sep 15	43.95000 -1.70	45.64	43.81	45.64	14,958
10 Sep 15	45.64980 -0.85	46.99	45.64	46.50	8,559
09 Sep 15	46.50000 -2.70	49.20	46.50	49.20	20,304
08 Sep 15	49.20000 -0.29	49.21	49.20	49.20	8,352
07 Sep 15	49.49490 +0.05	49.50	49.20	49.20	6,192
04 Sep 15	49.44480 -0.16	50.19	48.50	49.59	19,935
03 Sep 15	49.60500 -0.19	50.90	49.59	49.60	7,758
02 Sep 15	49.80000 +0.60	49.80	48.17	48.17	23,688
01 Sep 15	49.20000 +0.00	49.88	48.00	49.88	12,051
31 Aug 15	49.20000 +0.70	49.99	48.15	48.55	76,545
28 Aug 15	48.49980 +1.76	48.75	46.54	46.54	11,079
27 Aug 15	46.74480 +1.29	47.00	45.50	46.90	13,248
26 Aug 15	45.45000 +1.07	46.50	44.80	44.80	30,618
25 Aug 15	44.37990 +3.01	47.78	41.12	41.63	82,467
24 Aug 15	41.37000 -1.43	43.98	39.50	42.82	125,352
21 Aug 15	42.79980 +0.80	43.19	40.12	40.12	71,694
20 Aug 15	42.00000 -3.10	45.00	40.82	44.90	134,415
19 Aug 15	45.09990 -2.71	48.49	45.10	48.20	18,018
18 Aug 15	47.80980 +0.21	48.65	47.60	47.60	36,549
17 Aug 15	47.59980 -3.72	51.82	45.83	51.00	139,068
14 Aug 15	51.31980 -0.36	52.99	51.32	52.99	5,148
13 Aug 15	51.67980 +2.18	51.68	49.59	49.85	37,629
12 Aug 15	49.50000 -3.50	52.69	48.70	52.50	100,602
11 Aug 15	52.99980 +0.11	53.19	51.56	52.28	75,555
10 Aug 15	52.89000 -0.25	53.40	52.59	52.59	9,711
07 Aug 15	53.13990 -0.16	53.19	52.35	52.91	33,489
06 Aug 15	53.29980 +0.57	53.33	52.79	53.02	11,466
05 Aug 15	52.72980 -2.77	55.50	52.50	55.50	69,300
04 Aug 15	55.50000 +0.05	56.00	55.00	55.25	42,147
03 Aug 15	55.44990 +0.45	55.97	54.99	55.00	67,239
31 Jul 15	54.99990 +0.11	55.00	54.83	54.90	34,920
30 Jul 15	54.88980 +1.89	54.96	53.27	54.07	35,577
29 Jul 15	52.99980 +1.28	53.84	52.01	52.01	10,899
28 Jul 15	51.72000 -0.03	52.57	51.55	51.76	16,137
27 Jul 15	51.75000 -0.67	52.59	51.75	52.59	7,263
24 Jul 15	52.41990 -0.78	53.70	52.42	53.10	16,956
23 Jul 15	53.19990 -0.30	53.49	53.00	53.35	24,750
22 Jul 15	53.49990 +0.35	53.50	53.01	53.45	4,581
21 Jul 15	53.14980 -0.70	53.82	53.15	53.82	22,356
20 Jul 15	53.85000 -0.45	54.86	53.85	54.86	27,459
17 Jul 15	54.30000 +0.30	54.30	53.50	53.52	11,952
16 Jul 15	54.00000 +0.16	54.00	53.58	53.99	6,939
15 Jul 15	53.83980 -0.16	55.00	53.53	55.00	18,288
14 Jul 15	54.00000 -1.00	54.89	54.00	54.29	7,218
13 Jul 15	54.99990 +0.30	55.00	53.62	55.00	2,313
10 Jul 15	54.69990 +1.72	55.00	54.20	54.72	26,316
09 Jul 15	52.98000 -1.32	54.30	52.78	54.30	6,534
08 Jul 15	54.30000 +0.05	54.30	54.30	54.30	549
07 Jul 15	54.24990 -0.64	54.49	53.42	53.80	5,850
06 Jul 15	54.88980 +0.99	54.89	53.41	53.85	11,232
03 Jul 15	53.89980 +0.19	54.00	53.53	53.91	5,670
02 Jul 15	53.70990 -0.68	54.03	53.71	54.01	12,519
01 Jul 15	54.39000 +1.39	54.50	53.45	53.45	11,655
30 Jun 15	52.99980 -1.00	53.00	52.80	52.80	909
29 Jun 15	54.00000 -1.00	54.90	51.75	51.99	8,361
26 Jun 15	54.99990 +0.49	55.00	55.00	55.00	6,831
25 Jun 15	54.51000 -0.49	55.00	54.51	54.99	11,241
24 Jun 15	54.99990 +0.34	55.00	54.50	54.60	24,768
23 Jun 15	54.66000 -0.19	55.00	54.44	54.64	33,687
22 Jun 15	54.84990 +2.56	54.85	51.99	51.99	14,121
19 Jun 15	52.29000 +0.58	52.29	51.50	51.50	1,314
18 Jun 15	51.70980 +0.20	52.27	51.70	52.00	2,376
17 Jun 15	51.51000 +0.51	52.34	51.50	52.00	19,890
16 Jun 15	51.00000 -0.80	51.99	51.00	51.33	10,665
15 Jun 15	51.79980 -1.54	53.40	51.00	53.40	52,056
12 Jun 15	53.34000 -1.39	54.65	53.34	54.65	5,481
11 Jun 15	54.72990 -0.27	54.74	54.73	54.74	1,260
10 Jun 15	54.99990 +1.24	55.00	53.95	54.22	8,874
09 Jun 15	53.76000 -0.82	55.00	53.30	53.81	18,864
08 Jun 15	54.57990 -0.40	54.99	53.64	54.27	17,460
05 Jun 15	54.97980 -0.02	55.00	54.27	55.00	8,469
04 Jun 15	54.99990 -1.60	56.39	55.00	56.15	21,798
03 Jun 15	56.59980 -2.00	57.82	56.01	57.81	14,346
02 Jun 15	58.59990 -0.40	59.11	58.31	59.11	2,097
01 Jun 15	58.99980 -0.78	59.75	59.00	59.49	6,021
29 May 15	59.77980 -0.03	60.20	58.72	60.20	1,683
28 May 15	59.80980 -0.22	60.77	58.50	60.00	26,073
27 May 15	60.03000 -1.97	61.50	58.10	60.99	24,606
26 May 15	61.99980 +4.00	62.00	56.90	58.00	14,598
22 May 15	57.99990 +3.88	58.00	54.15	54.15	33,381
21 May 15	54.12000 -0.98	55.10	53.95	55.05	5,796
20 May 15	55.09980 +0.22	55.10	54.89	55.00	2,736
19 May 15	54.87990 +0.88	54.99	54.00	54.99	27,171
18 May 15	54.00000 +0.00	54.10	53.79	54.00	6,696
15 May 15	54.00000 +0.00	54.00	53.01	54.00	11,988
14 May 15	54.00000 +0.25	54.15	53.02	54.00	7,110
13 May 15	53.74980 -0.54	54.30	53.02	54.30	13,473
12 May 15	54.28980 +0.40	54.55	53.89	53.89	25,083
11 May 15	53.88990 +2.75	54.48	52.50	52.50	27,585
08 May 15	51.13980 +0.49	51.29	50.12	51.02	6,273
07 May 15	50.64990 +0.40	51.18	50.11	50.38	12,051
06 May 15	50.25000 -0.75	51.83	50.25	51.00	13,797
05 May 15	51.00000 +0.49	51.85	50.76	50.80	5,157
04 May 15	50.50980 -1.00	52.29	50.50	52.29	7,011
30 Apr 15	51.51000 -1.09	52.39	51.11	51.53	4,131
29 Apr 15	52.59990 -0.42	53.91	51.01	53.04	15,039
28 Apr 15	53.01990 -0.69	54.00	53.01	54.00	1,935
27 Apr 15	53.70990 +0.18	55.00	53.71	54.85	3,276
24 Apr 15	53.52990 +0.11	53.99	53.42	53.42	2,169
23 Apr 15	53.41980 -0.58	54.00	53.34	54.00	13,797
22 Apr 15	54.00000 +0.50	54.00	52.84	53.70	14,562
21 Apr 15	53.49990 +2.29	54.07	51.68	51.68	11,097
20 Apr 15	51.21000 +1.12	51.80	49.50	50.49	20,853
17 Apr 15	50.08980 -4.51	55.00	49.30	54.94	102,600
16 Apr 15	54.60000 -0.45	55.50	54.60	55.05	19,620
15 Apr 15	55.05000 -0.45	55.50	55.05	55.50	3,411
14 Apr 15	55.50000 -0.18	56.00	55.49	55.68	6,993
13 Apr 15	55.68000 -0.31	56.00	55.65	55.99	16,425
10 Apr 15	55.98990 +0.43	56.00	55.21	56.00	80,739
09 Apr 15	55.56000 -0.04	56.00	55.56	56.00	1,044
08 Apr 15	55.59990 +0.52	55.60	54.56	55.08	68,175
07 Apr 15	55.08000 +2.73	56.00	53.11	53.11	41,085
02 Apr 15	52.35000 -0.33	52.84	52.22	52.25	8,352
01 Apr 15	52.68000 +1.70	53.08	51.40	51.40	21,510
31 Mar 15	50.97990 +0.97	50.98	50.36	50.36	2,988
30 Mar 15	50.01000 -0.49	50.98	50.01	50.97	1,539
27 Mar 15	50.49990 +0.49	50.84	49.51	49.51	37,341
26 Mar 15	50.01000 +0.01	50.01	49.35	49.80	8,199
25 Mar 15	49.99980 +0.25	50.00	48.57	48.57	6,327
24 Mar 15	49.74990 +0.25	50.10	49.50	49.50	27,729
23 Mar 15	49.50000 -0.50	49.50	49.00	49.33	24,057
20 Mar 15	49.99980 +1.00	50.00	48.64	49.21	18,459
19 Mar 15	48.99990 -0.57	49.00	48.99	48.99	2,214
18 Mar 15	49.56990 +0.56	49.58	48.51	48.85	900
17 Mar 15	49.00500 -0.56	49.70	49.00	49.70	10,827
16 Mar 15	49.56000 +1.00	49.56	48.65	49.00	28,683
13 Mar 15	48.56490 -1.33	49.59	48.50	48.90	14,931
12 Mar 15	49.89990 -0.70	49.90	48.79	49.67	2,691
11 Mar 15	50.59980 +1.37	51.79	49.89	49.89	54,369
10 Mar 15	49.22490 -0.28	49.74	48.80	49.22	23,778
09 Mar 15	49.50000 -0.51	50.20	48.90	48.90	16,425
06 Mar 15	50.01000 +0.01	50.07	49.60	50.00	5,310
05 Mar 15	49.99980 +1.74	50.00	48.80	48.92	12,591
04 Mar 15	48.25500 -0.90	49.79	47.95	49.18	68,301
03 Mar 15	49.15980 -1.84	51.80	49.15	51.80	36,504
02 Mar 15	51.00000 -0.79	51.80	51.00	51.80	8,802
27 Feb 15	51.78990 -0.03	52.20	51.15	52.20	23,940
26 Feb 15	51.81990 -0.05	52.19	51.81	51.81	2,277
25 Feb 15	51.87000 -0.59	52.46	51.82	52.45	9,891
24 Feb 15	52.45980 +0.61	52.46	51.61	51.71	50,157
23 Feb 15	51.84990 +2.44	52.00	49.75	49.75	51,768
20 Feb 15	49.40490 +0.46	50.99	49.00	49.00	67,824
19 Feb 15	48.94980 +0.45	48.95	47.72	48.95	29,052
18 Feb 15	48.49980 +2.30	48.80	46.10	46.11	72,909
17 Feb 15	46.20480 +2.08	46.94	43.20	44.00	77,931
16 Feb 15	44.11980 +3.05	45.22	40.78	42.00	92,511
13 Feb 15	41.06490 +0.46	41.99	40.86	41.10	48,222
12 Feb 15	40.60980 -1.19	41.51	40.48	41.51	29,466
11 Feb 15	41.79990 +1.80	41.80	40.00	41.02	55,269
10 Feb 15	39.99990 -1.00	41.00	40.00	40.66	14,157
09 Feb 15	40.99980 +0.92	41.00	39.68	39.90	29,034
06 Feb 15	40.07490 +0.76	40.07	39.62	39.70	12,915
05 Feb 15	39.31980 -0.98	41.00	39.15	40.69	44,946
04 Feb 15	40.29990 -0.70	41.07	40.30	40.99	2,916
03 Feb 15	40.99980 +0.99	41.00	40.10	40.75	24,786
02 Feb 15	40.00980 +0.01	40.50	39.50	39.88	52,947
30 Jan 15	39.99990 -0.50	40.59	39.95	39.95	33,174
29 Jan 15	40.50480 +1.39	40.59	39.50	39.51	18,882
28 Jan 15	39.11490 -0.28	40.15	39.10	39.10	15,120
27 Jan 15	39.39990 -0.10	39.77	39.00	39.40	20,358
26 Jan 15	39.49980 -1.00	40.79	39.50	40.00	13,374
23 Jan 15	40.50000 +1.00	41.45	39.99	39.99	16,794
22 Jan 15	39.49980 +0.15	39.57	38.93	39.30	24,633
21 Jan 15	39.34980 -0.28	39.80	39.10	39.80	23,805
20 Jan 15	39.63000 -0.38	40.41	39.62	39.97	14,220
19 Jan 15	40.00980 -1.54	41.20	40.01	40.89	7,038
16 Jan 15	41.55000 +0.05	42.08	41.50	41.50	18,270
15 Jan 15	41.49990 -0.30	41.94	40.85	41.78	4,941
14 Jan 15	41.79990 +0.30	41.80	41.00	41.00	4,779
13 Jan 15	41.49990 +0.10	41.50	40.83	40.83	13,590
12 Jan 15	41.40480 +0.95	41.40	40.25	40.81	12,510
09 Jan 15	40.44990 +1.44	40.45	39.20	39.25	25,695
08 Jan 15	39.00990 -0.52	40.00	38.67	40.00	12,384
07 Jan 15	39.53100 +0.02	39.82	39.53	39.82	1,134
06 Jan 15	39.51000 +0.06	40.00	39.42	39.42	12,078
05 Jan 15	39.45000 -0.25	40.00	39.18	39.70	8,919
02 Jan 15	39.69990 +1.04	39.77	38.66	38.66	6,390
30 Dec 14	38.65980 -1.01	39.87	38.50	39.84	14,607
29 Dec 14	39.66990 +0.16	39.96	38.96	39.96	2,061
23 Dec 14	39.50490 +0.51	39.89	38.99	38.99	30,321
22 Dec 14	38.99490 -0.14	40.00	38.99	40.00	13,059
19 Dec 14	39.12990 -0.58	39.69	39.13	39.25	13,509
18 Dec 14	39.70500 -0.28	40.00	39.71	40.00	14,085
17 Dec 14	39.99000 +0.01	39.99	39.80	39.80	6,615
16 Dec 14	39.98490 -0.01	40.45	39.41	40.00	13,986
15 Dec 14	39.99990 +0.01	40.58	39.99	40.00	14,535
12 Dec 14	39.99480 +0.00	40.10	39.90	40.10	9,045
11 Dec 14	39.99000 +0.48	40.19	39.50	39.56	21,330
10 Dec 14	39.51480 -0.28	40.29	39.51	40.00	21,906
09 Dec 14	39.79980 +1.67	39.80	38.50	38.50	23,184
08 Dec 14	38.12490 -0.76	38.88	38.12	38.88	14,265
05 Dec 14	38.88480 +0.09	39.20	38.87	39.20	12,258
04 Dec 14	38.79480 +0.11	38.79	37.78	38.70	38,484
03 Dec 14	38.67990 +0.56	38.70	38.12	38.12	14,580
02 Dec 14	38.12490 -0.32	38.99	38.08	38.99	21,339
01 Dec 14	38.44980 -0.14	39.29	38.07	38.25	14,328
28 Nov 14	38.58480 -0.47	39.50	38.58	39.00	23,004
27 Nov 14	39.04980 -0.75	39.99	39.05	39.50	9,189
26 Nov 14	39.79980 +0.20	39.80	39.50	39.80	7,272
25 Nov 14	39.60000 +0.02	39.76	39.00	39.59	20,214
24 Nov 14	39.57990 +1.60	39.58	38.60	38.60	36,459
21 Nov 14	37.97490 +0.48	38.03	37.40	37.50	36,981
20 Nov 14	37.49490 -0.50	37.99	37.20	37.99	26,955
19 Nov 14	37.99980 +0.14	38.22	37.80	37.80	52,074
18 Nov 14	37.86000 +0.75	37.88	37.20	37.85	36,450
17 Nov 14	37.11000 -2.04	39.00	37.01	39.00	26,406
14 Nov 14	39.15000 -0.09	39.24	39.00	39.10	7,281
13 Nov 14	39.24480 -0.01	39.24	39.00	39.00	6,075
12 Nov 14	39.24990 -0.65	40.38	38.68	40.38	40,050
11 Nov 14	39.89490 +0.02	39.99	39.75	39.76	6,372
10 Nov 14	39.87480 +0.06	40.16	39.50	39.67	14,607
07 Nov 14	39.81000 -0.29	40.40	39.81	40.30	3,807
06 Nov 14	40.10490 -0.10	40.47	40.01	40.47	5,283
05 Nov 14	40.20000 -0.25	40.69	40.20	40.50	20,214
04 Nov 14	40.44990 +0.10	41.12	40.20	40.35	20,205
03 Nov 14	40.35000 +0.57	40.50	39.75	40.00	24,849
31 Oct 14	39.78480 +0.23	39.78	39.56	39.57	3,564
30 Oct 14	39.55980 -0.44	40.30	39.56	39.95	13,077
29 Oct 14	39.99990 -0.99	40.93	39.95	40.44	11,475
28 Oct 14	40.98990 +0.09	40.99	40.37	40.37	1,575
27 Oct 14	40.89990 +0.26	40.98	40.70	40.70	2,826
24 Oct 14	40.63980 +0.54	40.64	40.00	40.00	4,923
23 Oct 14	40.09980 -0.88	40.72	40.10	40.72	11,304
22 Oct 14	40.98480 +1.27	41.35	40.01	41.35	50,121
21 Oct 14	39.70980 +0.71	41.50	38.60	38.63	40,365
20 Oct 14	39.00000 +1.75	39.00	37.29	37.29	32,895
17 Oct 14	37.24980 +1.59	37.55	36.21	36.21	38,133
16 Oct 14	35.65980 +0.16	36.71	35.21	36.38	64,350
15 Oct 14	35.49990 -2.45	38.50	35.20	38.25	43,830
14 Oct 14	37.95000 +2.85	37.99	34.75	35.20	71,379
13 Oct 14	35.10000 +0.60	35.40	33.10	34.00	112,995
10 Oct 14	34.50000 -2.47	35.99	33.00	35.60	136,287
09 Oct 14	36.97500 +1.23	37.37	36.00	36.55	66,996
08 Oct 14	35.74980 -6.15	41.50	35.75	41.50	183,078
07 Oct 14	41.89980 +0.49	42.00	41.66	41.66	6,660
06 Oct 14	41.40480 -1.10	42.80	41.40	42.62	17,262
02 Oct 14	42.49980 +0.56	42.52	42.00	42.00	12,654
01 Oct 14	41.94480 +0.69	41.94	41.02	41.02	180
30 Sep 14	41.25480 +0.25	41.50	40.10	40.13	16,740
29 Sep 14	40.99980 -0.22	41.60	39.47	40.65	20,790
26 Sep 14	41.21490 -1.66	42.80	41.06	42.80	18,036
25 Sep 14	42.87000 +0.38	42.90	42.77	42.90	14,544
24 Sep 14	42.49500 -0.38	42.49	41.84	42.42	4,572
23 Sep 14	42.87000 -0.62	43.50	42.87	43.50	12,465
22 Sep 14	43.49490 -0.01	43.99	43.43	43.99	18,918
19 Sep 14	43.50000 +0.01	43.50	43.30	43.30	10,440
18 Sep 14	43.48980 -0.01	43.55	43.49	43.50	9,261
17 Sep 14	43.50000 +0.50	43.50	43.02	43.02	13,464
16 Sep 14	42.99990 -0.80	43.85	43.00	43.60	16,632
15 Sep 14	43.80000 -0.05	43.98	43.59	43.90	6,228
12 Sep 14	43.84980 +1.50	43.85	42.85	42.85	31,473
11 Sep 14	42.34980 +0.35	42.50	41.47	41.90	25,218
10 Sep 14	42.00000 +0.85	42.00	41.16	41.16	11,916
09 Sep 14	41.15490 +0.55	42.00	41.15	42.00	7,506
08 Sep 14	40.60500 +0.24	41.45	40.40	41.00	26,784
05 Sep 14	40.36980 +0.00	40.50	40.37	40.49	5,094
04 Sep 14	40.36980 -0.63	41.00	40.37	41.00	40,689
03 Sep 14	40.99980 +0.11	41.00	40.21	41.00	16,119
02 Sep 14	40.89000 +1.09	40.89	39.50	39.75	26,838
01 Sep 14	39.79980 -1.10	41.14	39.00	41.14	33,417
29 Aug 14	40.89990 -1.05	41.88	40.90	41.55	26,451
28 Aug 14	41.94990 -0.05	42.42	41.55	42.42	8,523
27 Aug 14	42.00000 +0.01	43.35	41.58	42.00	43,551
26 Aug 14	41.99490 +0.79	43.00	41.20	41.76	38,961
25 Aug 14	41.19990 +2.20	42.14	40.20	40.65	51,147
22 Aug 14	39.00000 -0.30	39.07	39.00	39.07	4,923
21 Aug 14	39.30000 -0.39	39.60	39.17	39.60	9,468
20 Aug 14	39.69000 +0.00	39.69	39.67	39.69	9,252
19 Aug 14	39.69000 +0.20	39.75	39.20	39.26	19,332
18 Aug 14	39.48990 +0.48	39.49	38.98	39.00	15,939
15 Aug 14	39.00990 +2.11	40.07	37.22	37.91	32,121
14 Aug 14	36.90000 +0.92	36.90	35.90	35.98	22,932
13 Aug 14	35.97990 -0.02	36.00	35.75	36.00	13,698
12 Aug 14	36.00000 +0.50	36.00	35.25	35.99	25,533
11 Aug 14	35.49990 +0.40	35.50	35.10	35.10	13,842
08 Aug 14	35.10000 -2.49	37.49	35.00	37.49	47,583
07 Aug 14	37.59000 +0.15	38.00	37.23	37.60	57,087
06 Aug 14	37.44000 +0.74	37.44	36.99	37.00	15,804
05 Aug 14	36.69990 +1.67	37.00	35.47	35.47	40,815
04 Aug 14	35.02500 -0.38	35.03	34.50	34.99	37,089
01 Aug 14	35.40000 -1.69	37.10	32.05	37.10	194,814
31 Jul 14	37.08990 +0.19	37.68	36.50	37.30	42,066
30 Jul 14	36.90000 -0.59	37.70	36.90	37.30	27,531
29 Jul 14	37.49490 +0.75	37.49	37.49	37.49	36
28 Jul 14	36.74490 -1.22	37.55	36.74	37.55	22,662
25 Jul 14	37.95990 +0.31	37.96	37.94	37.94	9,108
24 Jul 14	37.65000 -0.34	37.99	37.60	37.95	22,725
23 Jul 14	37.98990 +0.28	38.00	37.70	38.00	8,415
22 Jul 14	37.70490 -0.19	38.19	36.75	37.90	25,992
21 Jul 14	37.89990 -0.95	38.95	37.90	38.80	14,805
18 Jul 14	38.85000 +0.29	38.90	38.60	38.90	6,390
17 Jul 14	38.55990 +0.39	38.94	38.15	38.15	14,166
16 Jul 14	38.16990 +0.25	38.42	38.10	38.42	3,555
15 Jul 14	37.92000 +0.92	37.92	37.50	37.50	13,239
14 Jul 14	36.99990 +0.00	37.35	36.89	37.35	11,970
11 Jul 14	36.99990 -0.14	37.25	36.56	37.14	11,817
10 Jul 14	37.14000 -1.84	38.99	37.14	38.90	26,577
09 Jul 14	38.97990 +0.06	38.99	38.90	38.92	12,348
08 Jul 14	38.91990 -0.14	39.00	38.92	39.00	17,991
07 Jul 14	39.05490 +0.14	39.70	38.92	39.50	48,915
04 Jul 14	38.91990 +0.00	39.99	38.92	39.99	18,180
03 Jul 14	38.91990 +1.02	38.92	37.90	37.90	18,171
02 Jul 14	37.89990 +0.65	37.99	37.20	37.20	14,652
01 Jul 14	37.24980 +0.74	37.25	36.88	36.88	18,603
30 Jun 14	36.51000 +0.11	37.49	36.50	36.89	64,422
27 Jun 14	36.39990 -0.25	36.57	36.40	36.57	2,160
26 Jun 14	36.64980 +0.15	36.89	36.11	36.70	17,037
25 Jun 14	36.49980 -0.28	36.79	36.28	36.79	35,316
24 Jun 14	36.78480 +0.02	36.80	36.78	36.80	16,668
23 Jun 14	36.75990 -0.09	36.85	36.26	36.85	20,889
20 Jun 14	36.84990 +0.01	36.90	36.40	36.90	15,777
19 Jun 14	36.84480 -0.05	36.89	36.39	36.89	9,081
18 Jun 14	36.88980 +0.00	36.90	36.47	36.89	14,814
17 Jun 14	36.88980 +0.09	36.90	36.74	36.78	16,884
16 Jun 14	36.79980 +0.01	37.10	36.80	37.10	23,976
13 Jun 14	36.78990 -0.40	37.00	36.25	37.00	44,946
12 Jun 14	37.18980 +0.29	38.65	36.39	36.79	361,036
11 Jun 14	36.90000 +0.00	36.90	36.89	36.90	14,022
10 Jun 14	36.90000 -0.60	37.70	36.55	36.91	22,392
09 Jun 14	37.50000 +0.10	37.50	36.91	37.50	12,951
06 Jun 14	37.39980 +0.94	37.50	36.48	36.48	43,074
05 Jun 14	36.45480 +0.71	36.45	35.75	35.75	8,478
04 Jun 14	35.74500 +0.25	35.79	35.00	35.79	29,376
03 Jun 14	35.49990 +0.14	36.01	35.18	36.01	5,157
02 Jun 14	35.35500 -0.65	36.10	35.35	36.00	26,361
30 May 14	36.00000 +0.31	36.00	35.09	35.60	27,693
29 May 14	35.69490 +0.70	35.69	34.79	34.99	4,653
28 May 14	34.99980 +0.25	35.19	34.28	34.80	21,231
27 May 14	34.74990 +0.49	34.75	34.00	34.25	4,509
26 May 14	34.25490 +0.26	34.46	34.02	34.02	17,334
23 May 14	33.99000 -0.01	34.39	33.85	34.20	16,344
22 May 14	33.99990 -0.10	34.29	33.90	33.90	14,517
21 May 14	34.09980 +0.60	34.10	33.72	33.77	8,973
20 May 14	33.49980 -0.88	34.25	33.50	34.25	15,273
19 May 14	34.38000 -0.08	35.36	33.00	35.36	58,302
16 May 14	34.46490 -0.64	34.82	34.46	34.82	2,187
15 May 14	35.10000 -0.60	35.66	34.82	35.03	6,885
14 May 14	35.70000 -0.29	36.19	35.40	36.19	13,284
13 May 14	35.99490 -0.20	36.19	35.99	36.19	2,961
12 May 14	36.19500 +0.69	36.20	35.81	36.20	2,520
09 May 14	35.50980 -0.29	35.51	35.51	35.51	1,287
08 May 14	35.79990 +0.30	35.80	35.75	35.80	18,567
07 May 14	35.49990 -0.28	35.79	35.50	35.51	2,205
06 May 14	35.77980 -0.02	35.80	35.51	35.59	16,164
05 May 14	35.79990 +0.01	35.80	35.51	35.79	54,999
02 May 14	35.79480 +0.29	35.80	35.50	35.50	15,768
30 Apr 14	35.49990 -0.30	35.79	35.50	35.79	8,865
29 Apr 14	35.79990 -0.19	35.96	35.55	35.90	16,983
28 Apr 14	35.99490 +0.38	36.00	35.61	36.00	24,165
25 Apr 14	35.61000 -0.39	36.00	35.61	36.00	22,995
24 Apr 14	36.00000 +0.40	36.00	35.60	35.99	20,637
23 Apr 14	35.59980 +0.00	35.60	35.40	35.60	33,471
22 Apr 14	35.59980 -0.50	36.20	34.60	36.00	81,090
17 Apr 14	36.09990 +0.10	36.10	35.70	35.99	33,291
16 Apr 14	36.00000 +0.00	36.00	35.99	36.00	50,373
15 Apr 14	36.00000 +0.00	36.00	35.99	35.99	21,879
14 Apr 14	36.00000 -0.50	37.00	35.51	36.98	41,697
11 Apr 14	36.49980 -0.95	36.88	36.50	36.72	36,693
10 Apr 14	37.44990 +0.29	37.83	37.15	37.15	68,238
09 Apr 14	37.15980 +0.16	37.50	37.10	37.42	40,230
08 Apr 14	36.99990 +0.26	37.00	36.50	36.50	12,501
07 Apr 14	36.74490 +0.01	37.00	36.50	36.75	31,923
04 Apr 14	36.73980 -0.19	37.00	36.74	37.00	12,105
03 Apr 14	36.93000 +0.73	37.00	36.15	36.15	33,975
02 Apr 14	36.19980 +0.09	36.35	36.20	36.33	3,960
01 Apr 14	36.10980 +1.11	36.22	34.94	34.94	15,435
31 Mar 14	34.99980 -1.50	36.99	34.97	36.74	34,650
28 Mar 14	36.49980 -0.73	36.90	36.02	36.33	25,875
27 Mar 14	37.23480 -0.77	38.49	35.60	38.00	105,156
26 Mar 14	37.99980 +0.51	38.50	37.65	37.65	62,343
25 Mar 14	37.48980 +2.72	37.49	35.00	35.00	38,628
24 Mar 14	34.76490 +0.26	35.34	33.22	33.22	104,661
21 Mar 14	34.50000 -0.50	34.80	34.36	34.44	54,054
20 Mar 14	34.99980 +0.50	35.00	34.37	34.49	54,432
19 Mar 14	34.50000 +1.60	34.90	33.00	33.00	74,961
18 Mar 14	32.89980 +0.40	32.99	32.50	32.50	6,903
17 Mar 14	32.49990 +0.00	32.80	32.50	32.80	2,421
14 Mar 14	32.49990 -2.40	34.85	31.97	34.85	36,990
13 Mar 14	34.89990 +1.90	34.90	33.10	33.75	53,172
12 Mar 14	33.00000 -0.74	33.80	33.00	33.10	25,983
11 Mar 14	33.74490 +1.21	33.80	32.63	32.90	15,525
10 Mar 14	32.53500 -0.47	33.20	32.53	33.20	29,169
07 Mar 14	33.00000 +0.19	33.01	32.70	33.00	69,363
06 Mar 14	32.80500 +0.81	33.50	32.00	32.00	42,876
05 Mar 14	31.99980 +0.84	32.30	30.99	31.00	92,691
04 Mar 14	31.15980 +1.59	31.16	29.30	29.70	86,751
03 Mar 14	29.56980 -0.42	30.17	29.57	30.12	24,462
28 Feb 14	29.98980 +0.49	29.99	29.50	29.50	8,388
27 Feb 14	29.49990 -0.67	29.69	28.88	29.17	16,389
26 Feb 14	30.17490 -0.10	30.17	29.50	29.70	17,316
25 Feb 14	30.27990 -0.77	30.99	30.28	30.99	4,482
24 Feb 14	31.05090 +0.09	31.05	30.24	30.24	1,125
21 Feb 14	30.95880 -0.04	31.06	30.35	31.06	1,620
20 Feb 14	30.99990 -0.05	31.68	30.70	31.05	48,105
19 Feb 14	31.05480 +0.00	31.05	31.05	31.05	4,329
18 Feb 14	31.05000 -0.33	31.65	31.05	31.65	36,405
17 Feb 14	31.38480 +0.68	31.89	30.02	30.65	103,230
14 Feb 14	30.69990 +1.04	30.70	29.95	30.00	35,658
13 Feb 14	29.65500 +0.05	30.00	29.66	30.00	3,240
12 Feb 14	29.61000 -0.04	29.61	28.40	29.30	34,308
11 Feb 14	29.64990 -0.35	29.70	29.65	29.70	2,520
10 Feb 14	30.00000 -0.05	30.05	29.60	30.05	3,708
07 Feb 14	30.04500 +0.25	30.05	29.85	30.00	14,310
06 Feb 14	29.79480 -0.02	29.79	29.25	29.25	909
05 Feb 14	29.81490 +0.91	29.81	28.90	28.91	6,579
04 Feb 14	28.89990 -0.63	29.32	28.80	29.00	38,781
03 Feb 14	29.52990 -0.72	30.10	29.43	29.43	4,635
31 Jan 14	30.24990 +0.30	30.25	29.54	29.99	13,428
30 Jan 14	29.94990 +0.55	30.10	29.00	29.50	25,470
29 Jan 14	29.40000 +0.80	29.72	29.00	29.00	29,403
28 Jan 14	28.59990 +0.01	28.97	28.50	28.83	26,838
27 Jan 14	28.59000 -1.22	29.80	27.56	29.80	171,954
24 Jan 14	29.80500 -0.32	30.49	29.81	30.48	27,567
23 Jan 14	30.12990 -0.44	30.98	30.13	30.57	26,127
22 Jan 14	30.57480 -0.43	31.00	30.57	31.00	14,922
21 Jan 14	30.99990 +0.00	31.00	30.75	30.75	13,113
20 Jan 14	30.99990 +0.00	31.00	30.70	31.00	30,069
17 Jan 14	30.99990 +0.35	31.00	30.74	30.74	18,900
16 Jan 14	30.64980 -0.19	31.00	30.50	30.99	37,953
15 Jan 14	30.83490 -0.43	31.10	30.42	30.42	49,518
14 Jan 14	31.26990 +0.56	31.27	30.43	30.43	16,083
13 Jan 14	30.70980 +0.70	31.79	30.23	30.74	73,431
10 Jan 14	30.00480 -0.46	30.47	30.00	30.47	11,880
09 Jan 14	30.45990 +0.65	30.83	29.80	29.81	32,544
08 Jan 14	29.80500 -0.42	30.05	29.80	30.05	4,923
07 Jan 14	30.22980 +0.92	30.25	29.39	29.80	34,920
06 Jan 14	29.31000 -0.19	29.50	29.00	29.50	4,986
03 Jan 14	29.49990 +0.53	29.50	28.95	28.95	22,239
02 Jan 14	28.96980 -0.03	28.97	28.49	28.76	24,849
30 Dec 13	28.99980 -0.17	29.35	29.00	29.35	32,454
27 Dec 13	29.16990 -0.19	29.60	29.00	29.60	25,389
23 Dec 13	29.35500 -0.39	29.75	29.35	29.72	19,935
20 Dec 13	29.74980 +0.75	29.99	29.20	29.20	38,277
19 Dec 13	28.99980 +0.10	29.25	28.90	29.00	34,902
18 Dec 13	28.89990 +0.41	29.00	28.65	28.69	33,435
17 Dec 13	28.49490 +0.09	28.49	28.22	28.35	11,925
16 Dec 13	28.40490 -0.40	28.75	28.28	28.40	19,944
13 Dec 13	28.80000 +0.90	29.00	27.99	27.99	68,922
12 Dec 13	27.90000 -0.75	28.67	27.90	28.50	27,333
11 Dec 13	28.65000 +0.45	28.65	28.29	28.33	25,596
10 Dec 13	28.20000 -0.30	28.49	28.03	28.49	4,149
09 Dec 13	28.50000 -0.20	28.69	28.13	28.50	17,973
06 Dec 13	28.69980 -0.30	28.70	28.00	28.36	46,314
05 Dec 13	28.99980 +1.00	29.00	27.90	27.90	28,143
04 Dec 13	27.99990 +0.24	28.30	27.42	27.55	43,740
03 Dec 13	27.75990 -1.44	29.20	27.55	29.20	89,082
02 Dec 13	29.19990 -0.14	29.85	29.20	29.85	8,514
29 Nov 13	29.34480 +0.24	29.90	29.22	29.50	19,638
28 Nov 13	29.10000 -0.89	29.95	29.06	29.95	25,461
27 Nov 13	29.99490 +0.40	30.00	29.13	29.60	26,955
26 Nov 13	29.59980 -0.24	30.69	29.50	30.30	43,992
25 Nov 13	29.83980 -0.91	30.89	29.11	30.60	76,032
22 Nov 13	30.75000 +0.98	30.75	29.70	29.70	16,371
21 Nov 13	29.76990 -0.48	30.47	29.77	30.30	15,237
20 Nov 13	30.24990 +1.61	30.25	29.02	29.20	20,016
19 Nov 13	28.63500 +0.63	29.00	28.02	28.02	36,936
18 Nov 13	28.00980 -0.19	28.30	27.90	28.25	40,212
15 Nov 13	28.20000 +0.05	28.38	28.00	28.15	8,793
14 Nov 13	28.14990 +0.44	28.28	27.99	28.00	10,386
13 Nov 13	27.70980 -0.25	28.42	27.71	27.75	25,812
12 Nov 13	27.96000 +0.21	28.49	27.75	28.26	62,190
11 Nov 13	27.75000 -0.46	28.30	27.25	28.00	49,977
08 Nov 13	28.20990 -1.03	28.50	27.20	28.50	126,783
07 Nov 13	29.23500 -0.71	30.00	28.56	30.00	50,229
06 Nov 13	29.94990 -0.05	30.00	29.60	29.63	30,465
05 Nov 13	30.00000 +0.07	30.20	29.92	29.95	45,009
04 Nov 13	29.93490 +0.43	30.50	29.85	30.21	44,451
01 Nov 13	29.50500 -0.50	30.02	28.55	30.00	96,939
31 Oct 13	30.00000 -1.05	31.79	30.00	31.70	105,039
30 Oct 13	31.05000 +1.10	32.20	29.99	29.99	85,302
29 Oct 13	29.94990 +0.35	29.99	29.50	29.99	19,836
28 Oct 13	29.59980 +0.90	29.60	29.00	29.10	24,984
25 Oct 13	28.69980 +0.40	29.30	28.42	28.98	18,927
24 Oct 13	28.29990 +0.36	28.50	27.54	27.95	50,409
23 Oct 13	27.93990 -0.46	28.79	27.91	28.30	81,468
22 Oct 13	28.39500 +0.60	29.39	27.60	27.60	46,485
21 Oct 13	27.79980 +0.31	28.05	27.52	27.90	17,100
18 Oct 13	27.48990 +0.99	27.50	26.60	26.75	47,763
17 Oct 13	26.49990 +0.84	26.75	25.19	25.90	175,716
16 Oct 13	25.65990 -0.34	26.40	25.12	26.40	68,877
15 Oct 13	25.99980 +0.20	26.00	25.44	26.00	55,557
14 Oct 13	25.80000 +0.95	25.80	24.70	25.20	15,660
11 Oct 13	24.84990 +0.25	24.94	24.85	24.89	14,670
10 Oct 13	24.60000 +0.20	24.95	24.60	24.60	41,940
09 Oct 13	24.39990 -0.17	24.60	24.40	24.57	58,104
08 Oct 13	24.57000 -0.08	25.00	23.62	24.65	44,127
07 Oct 13	24.65010 -0.35	25.10	24.65	25.10	22,689
04 Oct 13	24.99990 -0.63	25.98	25.00	25.84	97,974
03 Oct 13	25.62990 +1.07	25.70	24.80	24.80	7,938
02 Oct 13	24.55500 +1.24	25.26	23.64	23.64	103,374
01 Oct 13	23.31990 +0.32	23.32	22.99	23.09	11,232
30 Sep 13	23.00010 -0.65	23.80	23.00	23.80	26,298
27 Sep 13	23.64990 -0.15	23.98	23.65	23.90	9,009
26 Sep 13	23.79990 -0.28	24.10	23.70	24.08	7,083
25 Sep 13	24.07500 +0.58	24.16	23.50	23.50	8,577
24 Sep 13	23.49990 +0.68	24.00	22.36	22.40	63,603
23 Sep 13	22.82490 +0.11	22.82	22.50	22.51	2,340
20 Sep 13	22.71000 -0.20	22.89	22.71	22.72	15,732
19 Sep 13	22.91010 -0.19	23.12	22.64	23.00	23,787
18 Sep 13	23.10000 +0.56	23.10	22.18	22.55	23,994
17 Sep 13	22.54500 -0.04	22.55	22.25	22.25	5,436
16 Sep 13	22.58010 +0.57	22.60	22.00	22.20	10,431
13 Sep 13	22.01010 -0.19	22.01	22.00	22.00	36,423
12 Sep 13	22.20000 +0.15	22.20	22.19	22.19	4,959
11 Sep 13	22.05000 -0.35	22.05	21.85	22.00	11,790
10 Sep 13	22.40010 +0.15	22.48	22.00	22.00	27,333
09 Sep 13	22.25010 -0.44	22.45	22.25	22.45	4,572
06 Sep 13	22.69500 +0.11	22.70	22.59	22.60	3,492
05 Sep 13	22.58010 +0.58	22.59	22.40	22.58	3,015
04 Sep 13	21.99990 -0.28	22.85	21.99	22.19	17,118
03 Sep 13	22.28490 -0.06	22.30	22.00	22.15	22,626
02 Sep 13	22.34010 +0.94	22.34	21.54	21.54	17,568
30 Aug 13	21.39510 -0.05	21.65	21.40	21.65	1,908
29 Aug 13	21.44010 +0.07	21.70	21.12	21.40	5,409
28 Aug 13	21.36510 -1.13	22.86	20.50	22.33	82,305
27 Aug 13	22.50000 -1.33	23.22	22.50	23.22	25,308
26 Aug 13	23.82510 +0.52	23.83	22.75	22.88	18,081
23 Aug 13	23.30010 +0.12	23.30	22.73	22.90	13,716
22 Aug 13	23.18010 +0.49	23.18	22.51	22.51	13,401
21 Aug 13	22.68990 -0.60	23.29	22.69	22.76	12,159
20 Aug 13	23.28510 -0.01	23.30	22.96	23.30	11,493
19 Aug 13	23.30010 -0.96	23.50	22.50	23.50	32,769
16 Aug 13	24.26490 -0.38	24.59	23.91	24.10	11,223
15 Aug 13	24.64500 +2.25	24.65	22.40	22.40	32,157
14 Aug 13	22.39500 +0.17	22.40	21.83	22.00	2,700
13 Aug 13	22.22010 +0.52	22.40	22.00	22.09	27,531
12 Aug 13	21.70500 -0.14	22.30	21.70	22.20	26,505
09 Aug 13	21.84990 -0.35	22.40	21.82	22.30	20,547
08 Aug 13	22.20000 +0.58	22.20	22.09	22.10	8,415
07 Aug 13	21.62490 -0.57	22.00	21.55	22.00	14,769
06 Aug 13	22.19010 -0.01	22.40	21.78	22.20	19,773
05 Aug 13	22.20000 +0.26	22.20	21.89	21.90	14,112
02 Aug 13	21.93510 -0.47	22.00	21.59	22.00	14,040
01 Aug 13	22.40010 +0.02	22.40	22.01	22.38	7,875
31 Jul 13	22.38000 +0.00	22.38	22.37	22.38	8,253
30 Jul 13	22.38000 +0.18	22.38	22.25	22.25	12,870
29 Jul 13	22.20000 -0.06	22.37	22.20	22.26	19,044
26 Jul 13	22.26000 +0.51	22.26	21.50	21.50	23,562
25 Jul 13	21.75000 +0.25	21.80	21.50	21.50	17,010
24 Jul 13	21.50010 +0.35	21.51	20.90	21.00	20,691
23 Jul 13	21.15000 -0.15	21.15	20.80	21.08	26,055
22 Jul 13	21.30000 -0.15	21.55	21.30	21.55	5,760
19 Jul 13	21.45000 +0.49	21.63	21.21	21.44	37,557
18 Jul 13	20.96490 +0.26	21.36	20.80	20.99	14,886
17 Jul 13	20.70000 -0.69	21.30	20.63	21.29	34,866
16 Jul 13	21.39000 +1.35	21.50	20.00	20.05	142,353
15 Jul 13	20.04000 +0.14	20.05	19.99	19.99	4,590
12 Jul 13	19.89990 +0.90	19.90	19.32	19.32	11,925
11 Jul 13	18.99990 +0.01	19.00	18.98	19.00	540
10 Jul 13	18.99000 +0.04	18.99	18.99	18.99	3,222
09 Jul 13	18.95010 +0.00	18.99	18.95	18.99	1,116
08 Jul 13	18.95010 -0.04	18.95	18.88	18.88	16,299
04 Jul 13	18.99000 +0.19	18.99	18.99	18.99	117
03 Jul 13	18.79500 -0.18	18.99	18.55	18.56	6,624
02 Jul 13	18.97500 -0.01	18.98	18.55	18.55	20,133
01 Jul 13	18.98010 +0.00	18.98	18.65	18.68	9,009
28 Jun 13	18.98010 +0.16	18.98	18.98	18.98	3,708
27 Jun 13	18.81990 -0.16	18.98	18.82	18.98	5,985
26 Jun 13	18.98010 +0.00	18.98	18.82	18.82	2,403
25 Jun 13	18.98010 +0.03	18.98	18.89	18.89	15,075
24 Jun 13	18.95010 -0.05	19.01	18.95	18.95	12,231
21 Jun 13	18.99990 -0.20	19.20	18.95	19.15	13,734
20 Jun 13	19.20000 -0.31	19.20	18.98	19.03	4,365
19 Jun 13	19.51500 +0.37	19.51	19.00	19.00	9,486
18 Jun 13	19.14510 -0.27	19.15	18.73	18.73	225
17 Jun 13	19.41510 -0.28	19.45	19.00	19.25	14,616
14 Jun 13	19.70010 +0.40	19.70	19.07	19.07	5,094
13 Jun 13	19.29990 -0.69	19.30	19.18	19.18	8,370
12 Jun 13	19.98990 -0.01	19.99	19.45	19.99	1,287
11 Jun 13	20.00010 -0.29	20.50	19.55	20.36	26,721
10 Jun 13	20.29500 -0.70	21.00	19.97	21.00	52,173
07 Jun 13	21.00000 -0.30	21.29	20.72	20.87	22,968
06 Jun 13	21.30000 +0.01	21.49	20.78	21.30	33,525
05 Jun 13	21.29490 +0.80	21.78	20.45	20.50	71,757
04 Jun 13	20.49990 +0.75	20.94	19.80	19.80	31,491
03 Jun 13	19.74990 +0.74	20.19	19.30	19.40	32,004
31 May 13	19.01010 +0.06	19.01	18.75	19.00	11,583
30 May 13	18.95010 +0.01	18.95	18.94	18.94	3,186
29 May 13	18.94500 +0.19	18.94	18.51	18.52	5,769
28 May 13	18.75990 -0.14	19.15	18.64	19.12	25,488
27 May 13	18.90000 +0.71	19.00	18.07	18.07	46,827
24 May 13	18.18990 +0.09	18.48	17.96	17.99	33,309
23 May 13	18.09990 +0.15	18.10	17.20	17.65	47,187
22 May 13	17.94990 -1.71	19.78	17.67	19.51	120,240
21 May 13	19.65990 -0.44	19.97	19.65	19.97	39,141
20 May 13	20.10000 +0.11	20.10	20.10	20.10	1,800
17 May 13	19.98990 -0.11	20.00	19.70	19.71	1,800
16 May 13	20.10000 +0.22	20.10	19.80	20.00	5,985
15 May 13	19.88010 -0.12	20.00	19.88	20.00	10,575
14 May 13	20.00010 +0.14	20.00	19.86	19.90	2,340
13 May 13	19.86000 -0.09	20.10	19.75	20.00	15,390
10 May 13	19.95000 -0.05	19.95	19.67	19.67	37,575
09 May 13	20.00010 -0.05	20.00	19.75	19.94	19,800
08 May 13	20.04990 -0.35	20.28	19.67	20.28	42,840
07 May 13	20.40000 +0.40	20.47	19.80	20.47	25,407
06 May 13	20.00010 +0.13	20.00	19.80	19.90	28,188
03 May 13	19.86990 +0.12	20.00	19.70	20.00	16,137
02 May 13	19.74990 +0.75	19.75	19.50	19.60	14,229
30 Apr 13	18.99990 -1.00	20.50	19.00	20.00	120,987
29 Apr 13	20.00010 +0.40	20.00	19.63	19.84	71,442
26 Apr 13	19.59990 +0.80	19.75	18.91	19.00	63,495
25 Apr 13	18.80010 +0.59	19.39	18.80	18.99	33,057
24 Apr 13	18.21000 -0.76	19.50	18.21	19.50	88,344
23 Apr 13	18.96510 +1.18	19.24	18.38	18.45	82,548
22 Apr 13	17.78010 +1.48	19.00	16.75	16.75	153,855
19 Apr 13	16.29990 -0.10	16.60	16.30	16.60	5,310
18 Apr 13	16.40010 +1.11	16.40	15.41	15.41	48,510
17 Apr 13	15.29010 -0.92	16.40	15.16	16.40	90,180
16 Apr 13	16.20990 +0.16	16.75	16.10	16.44	7,758
15 Apr 13	16.05000 +0.04	16.40	16.05	16.30	13,122
12 Apr 13	16.01010 +0.01	16.15	16.00	16.15	17,775
11 Apr 13	15.99990 +0.01	16.28	16.00	16.00	97,101
10 Apr 13	15.99000 +0.48	15.99	15.55	15.55	24,246
09 Apr 13	15.51000 +0.13	15.51	15.16	15.40	14,571
08 Apr 13	15.38490 +0.24	15.39	15.10	15.39	7,713
05 Apr 13	15.14010 -0.01	15.40	15.14	15.20	30,870
04 Apr 13	15.15000 +0.00	15.20	15.00	15.00	51,255
03 Apr 13	15.15000 +0.27	15.16	14.90	15.16	24,678
02 Apr 13	14.88000 +0.09	14.88	14.75	14.75	5,940
28 Mar 13	14.79000 -0.07	14.87	14.50	14.87	60,138
27 Mar 13	14.85990 -0.01	14.88	14.86	14.87	59,634
26 Mar 13	14.87490 +0.32	14.87	14.55	14.60	18,000
25 Mar 13	14.55000 +0.00	14.62	14.55	14.60	20,016
22 Mar 13	14.55000 +0.05	14.55	14.50	14.55	9,594
21 Mar 13	14.50500 -0.05	14.55	14.37	14.50	32,913
20 Mar 13	14.55000 +0.05	14.55	14.55	14.55	21,600
19 Mar 13	14.49990 -0.28	14.65	14.50	14.51	101,439
18 Mar 13	14.77500 -0.02	14.77	14.50	14.60	8,559
15 Mar 13	14.79510 +0.00	14.80	14.50	14.50	459
14 Mar 13	14.79510 -0.05	14.80	14.50	14.51	4,509
13 Mar 13	14.85000 +0.01	14.85	14.68	14.78	3,969
12 Mar 13	14.84490 +0.00	14.84	14.51	14.60	10,260
11 Mar 13	14.84490 +0.00	14.84	14.60	14.60	2,079
08 Mar 13	14.84490 +0.05	14.84	14.45	14.45	3,609
07 Mar 13	14.79000 +0.16	14.90	13.74	14.89	878,717
06 Mar 13	14.63010 -0.29	15.15	14.63	15.15	25,875
05 Mar 13	14.91990 -0.03	14.98	14.90	14.95	23,778
04 Mar 13	14.94990 -0.51	15.43	14.80	15.43	26,703
01 Mar 13	15.45510 -0.05	16.00	14.76	15.50	111,564
28 Feb 13	15.50010 +0.50	15.50	14.82	14.98	51,894
27 Feb 13	15.00000 +0.15	15.00	14.65	14.65	21,672
26 Feb 13	14.85000 +0.00	14.85	14.64	14.75	18,108
25 Feb 13	14.85000 +0.09	14.85	14.56	14.80	42,291
22 Feb 13	14.76000 +0.26	14.77	14.50	14.50	38,304
21 Feb 13	14.49990 +0.00	14.50	14.48	14.48	9,270
20 Feb 13	14.49990 +0.40	14.50	14.10	14.10	134,838
19 Feb 13	14.10000 +0.00	14.10	13.96	13.96	9,486
18 Feb 13	14.10000 +0.10	14.18	13.90	14.05	56,205
15 Feb 13	14.00010 +0.00	14.12	13.78	14.05	67,437
14 Feb 13	14.00010 -0.08	14.11	14.00	14.10	52,389
13 Feb 13	14.08500 -0.01	14.09	14.04	14.04	5,040
11 Feb 13	14.09010 -0.05	14.11	13.70	13.95	1,269
08 Feb 13	14.13990 +0.01	14.14	14.14	14.14	1,800
07 Feb 13	14.13000 +0.03	14.14	13.74	14.14	3,420
05 Feb 13	14.10000 +0.05	14.25	13.75	14.08	19,755
04 Feb 13	14.04510 -0.02	14.05	13.86	13.86	900
01 Feb 13	14.06490 -0.04	14.06	13.90	14.01	17,829
31 Jan 13	14.10000 +0.08	14.12	14.01	14.01	5,733
30 Jan 13	14.01990 -0.06	14.02	14.02	14.02	180
29 Jan 13	14.07990 -0.02	14.10	14.08	14.10	7,929
28 Jan 13	14.10000 -0.10	14.10	14.10	14.10	90
25 Jan 13	14.19990 -0.29	14.40	14.20	14.40	5,499
24 Jan 13	14.49000 +0.29	14.50	14.20	14.50	3,951
23 Jan 13	14.19510 +0.00	14.62	14.20	14.62	11,043
22 Jan 13	14.19990 -0.10	14.50	14.20	14.30	57,528
21 Jan 13	14.30010 +0.25	14.30	14.05	14.05	7,389
18 Jan 13	14.04990 -0.15	14.06	14.05	14.06	13,419
17 Jan 13	14.19510 +0.25	14.20	13.96	14.10	9,774
16 Jan 13	13.94790 -0.05	14.00	13.95	14.00	180
15 Jan 13	14.00010 -0.20	14.00	14.00	14.00	900
14 Jan 13	14.19990 +0.10	14.20	14.10	14.10	6,300
11 Jan 13	14.10000 -0.10	14.10	14.05	14.05	28,800
10 Jan 13	14.19990 +0.29	14.20	13.76	13.76	25,695
09 Jan 13	13.90500 -0.10	13.90	13.57	13.60	20,097
08 Jan 13	14.00010 +0.00	14.00	13.60	13.60	45,180
07 Jan 13	14.00010 +0.27	14.00	14.00	14.00	450
04 Jan 13	13.73490 +0.03	13.73	13.73	13.73	1,476
03 Jan 13	13.70010 -0.09	14.00	13.64	14.00	14,256
02 Jan 13	13.79010 +0.00	14.20	13.79	13.79	4,950
28 Dec 12	13.79010 -0.17	14.30	13.79	13.96	140,535
27 Dec 12	13.95990 +0.28	13.96	13.31	13.31	75,375
21 Dec 12	13.67490 +0.22	13.67	13.31	13.31	3,168
20 Dec 12	13.45710 -0.27	13.46	13.37	13.37	45
19 Dec 12	13.72500 +0.02	13.73	13.36	13.37	4,041
18 Dec 12	13.70010 -0.04	13.70	13.70	13.70	189
17 Dec 12	13.74000 -0.10	13.75	13.36	13.55	10,755
14 Dec 12	13.83510 +0.26	13.84	13.50	13.50	5,958
13 Dec 12	13.58010 -0.17	13.96	13.31	13.89	52,488
12 Dec 12	13.74990 +0.32	13.96	13.24	13.46	23,994
11 Dec 12	13.42500 -0.97	14.38	13.22	14.38	71,649
10 Dec 12	14.40000 +1.19	14.62	13.53	13.64	49,797
07 Dec 12	13.20990 -0.09	13.65	13.21	13.50	12,897
06 Dec 12	13.29990 +0.10	13.35	13.20	13.21	7,740
05 Dec 12	13.20000 +0.65	13.35	12.50	12.60	71,550
04 Dec 12	12.54990 +0.00	12.84	12.55	12.84	8,406
03 Dec 12	12.54990 +0.25	12.85	12.40	12.40	27,846
30 Nov 12	12.30000 -0.10	12.30	12.30	12.30	6,210
29 Nov 12	12.39990 +0.10	12.40	12.30	12.30	14,706
28 Nov 12	12.30000 +0.00	12.32	12.30	12.32	9,783
27 Nov 12	12.30000 -0.02	12.30	12.30	12.30	4,815
26 Nov 12	12.32010 +0.38	12.32	12.00	12.00	32,373
23 Nov 12	11.94000 +0.23	12.20	11.68	11.68	119,043
22 Nov 12	11.70510 -0.28	11.71	11.71	11.71	2,205
21 Nov 12	11.99010 +0.19	11.99	11.71	11.99	3,690
20 Nov 12	11.79990 +0.00	11.99	11.80	11.80	3,843
19 Nov 12	11.79990 -0.20	12.00	11.80	12.00	34,650
16 Nov 12	12.00000 +0.00	12.00	12.00	12.00	8,703
15 Nov 12	12.00000 -0.20	12.10	12.00	12.10	9,540
14 Nov 12	12.20010 +0.15	12.20	12.00	12.05	15,732
13 Nov 12	12.05010 -0.24	12.05	12.00	12.00	24,723
09 Nov 12	12.29010 -0.15	12.29	12.01	12.01	1,170
08 Nov 12	12.44010 +0.15	12.44	12.44	12.44	270
07 Nov 12	12.29100 +0.09	12.29	11.94	11.94	450
06 Nov 12	12.20010 +0.01	12.20	12.00	12.19	11,295
05 Nov 12	12.18990 -0.10	12.19	12.19	12.19	8,100
02 Nov 12	12.28500 +0.31	12.28	11.90	11.90	2,808
01 Nov 12	11.97510 -0.47	12.00	11.98	12.00	4,500
31 Oct 12	12.44010 +0.14	12.44	12.44	12.44	1,800
30 Oct 12	12.30000 +0.29	12.30	12.18	12.18	16,920
29 Oct 12	12.00510 -0.14	12.16	12.01	12.15	15,822
26 Oct 12	12.15000 +0.13	12.18	11.80	11.86	3,708
25 Oct 12	12.02490 +0.24	12.02	12.02	12.02	6,264
24 Oct 12	11.78490 +0.02	11.78	11.51	11.51	32,400
23 Oct 12	11.76000 -0.14	11.96	11.76	11.80	22,950
22 Oct 12	11.90010 +1.05	12.00	10.80	10.80	109,719
19 Oct 12	10.84710 -0.35	10.85	10.76	10.76	630
18 Oct 12	11.19990 -0.01	11.20	11.20	11.20	468
16 Oct 12	11.21010 +0.00	11.21	11.08	11.08	1,962
15 Oct 12	11.21010 +0.13	11.21	11.20	11.20	1,170
12 Oct 12	11.07990 +0.06	11.08	11.05	11.05	3,600
11 Oct 12	11.01510 +0.01	11.02	11.00	11.00	9,270
10 Oct 12	11.00490 +0.00	11.00	11.00	11.00	7,740
09 Oct 12	11.00010 +0.34	11.00	10.64	10.92	32,850
08 Oct 12	10.65900 -0.34	10.66	10.66	10.66	1,800
05 Oct 12	11.00010 -0.25	11.00	11.00	11.00	450
03 Oct 12	11.25000 +0.55	11.25	10.75	10.75	10,800
02 Oct 12	10.70010 +0.15	10.70	10.70	10.70	567
01 Oct 12	10.55010 -0.01	10.55	10.55	10.55	1,620
28 Sep 12	10.56510 +0.01	10.57	10.57	10.57	2,160
27 Sep 12	10.55010 +0.00	10.55	10.55	10.55	2,727
26 Sep 12	10.55010 +0.00	10.55	10.55	10.55	4,500
25 Sep 12	10.55010 -0.44	10.90	10.55	10.65	20,529
24 Sep 12	10.98990 +0.50	10.99	10.55	10.55	108
19 Sep 12	10.49010 +0.16	10.70	10.45	10.45	25,155
18 Sep 12	10.32990 +0.02	10.33	10.33	10.33	225
17 Sep 12	10.31010 +0.31	10.41	10.25	10.25	30,078
14 Sep 12	9.99810 -0.35	10.40	10.00	10.15	10,242
13 Sep 12	10.35000 +0.03	10.43	10.16	10.43	1,467
12 Sep 12	10.32000 +0.03	10.32	10.29	10.29	15,291
11 Sep 12	10.29000 +0.17	10.29	10.12	10.12	26,622
10 Sep 12	10.11990 -0.01	10.12	9.82	9.82	12,024
07 Sep 12	10.12500 +0.13	10.13	9.92	10.13	4,824
06 Sep 12	9.99990 -0.20	10.01	9.95	9.95	6,300
05 Sep 12	10.20000 +0.20	10.20	10.20	10.20	180
04 Sep 12	9.99990 -0.20	10.00	10.00	10.00	9,000
03 Sep 12	10.20000 +0.18	10.29	9.95	10.29	297
31 Aug 12	10.02000 -0.28	10.02	10.01	10.01	4,725
30 Aug 12	10.29990 +0.19	10.30	10.10	10.10	12,015
29 Aug 12	10.10490 +0.00	10.11	10.10	10.11	11,502
28 Aug 12	10.10490 -0.48	10.14	10.10	10.14	13,455
24 Aug 12	10.58010 +0.63	10.58	10.19	10.19	2,385
23 Aug 12	9.95010 -0.36	10.41	9.95	10.20	50,598
22 Aug 12	10.31010 +0.00	10.31	10.31	10.31	900
21 Aug 12	10.31010 +0.00	10.31	10.31	10.31	1,710
20 Aug 12	10.31010 +0.00	10.32	10.31	10.32	3,240
17 Aug 12	10.31010 -0.39	10.69	10.27	10.69	10,539
16 Aug 12	10.70010 -0.08	11.09	10.42	11.09	12,870
15 Aug 12	10.78200 -0.35	10.78	10.68	10.68	6,750
14 Aug 12	11.13000 +0.00	11.13	10.74	10.74	4,815
10 Aug 12	11.13000 +0.26	11.13	11.13	11.13	252
09 Aug 12	10.86990 -0.38	11.10	10.87	11.10	2,250
08 Aug 12	11.25000 +0.00	11.25	11.10	11.10	5,850
07 Aug 12	11.25000 +0.00	11.25	11.10	11.10	270
06 Aug 12	11.25000 -0.02	11.31	11.25	11.31	31,977
03 Aug 12	11.27010 +0.00	11.27	11.27	11.27	2,700
02 Aug 12	11.27010 -0.03	11.29	11.27	11.29	42,300
01 Aug 12	11.30010 +0.04	11.30	11.30	11.30	1,251
31 Jul 12	11.26500 +0.05	11.27	11.22	11.22	97,020
30 Jul 12	11.21010 +0.10	11.21	11.21	11.21	3,150
27 Jul 12	11.10990 +0.22	11.74	11.11	11.60	42,291
26 Jul 12	10.89000 -0.36	11.46	10.89	11.33	116,001
25 Jul 12	11.25000 -0.09	11.25	11.25	11.25	2,700
24 Jul 12	11.34000 +0.00	11.34	11.32	11.34	19,800
23 Jul 12	11.34000 +0.04	11.45	11.34	11.45	15,030
20 Jul 12	11.30010 +0.00	11.30	11.30	11.30	14,760
19 Jul 12	11.30010 +0.00	11.30	11.30	11.30	6,300
18 Jul 12	11.30010 +0.00	11.30	11.29	11.29	5,328
16 Jul 12	11.30010 +0.30	11.30	11.20	11.20	1,800
13 Jul 12	11.00010 -0.36	11.36	11.00	11.36	13,590
12 Jul 12	11.36010 +0.16	11.53	11.36	11.53	14,220
11 Jul 12	11.19990 +0.20	11.33	11.20	11.33	28,980
10 Jul 12	11.00010 +0.00	11.00	11.00	11.00	6,903
09 Jul 12	11.00010 +0.01	11.00	10.81	10.87	8,163
06 Jul 12	10.99500 -0.01	10.99	10.90	10.90	1,161
05 Jul 12	11.00010 +0.30	11.00	11.00	11.00	13,590
04 Jul 12	10.70310 +0.12	10.70	10.56	10.56	1,962
02 Jul 12	10.58490 -0.37	10.72	10.58	10.72	10,179
29 Jun 12	10.95000 +0.84	10.95	10.14	10.30	51,057
28 Jun 12	10.11000 -0.29	10.19	10.11	10.19	10,800
27 Jun 12	10.39500 +0.26	10.40	10.13	10.13	405
26 Jun 12	10.13010 +0.05	10.36	10.06	10.07	441
25 Jun 12	10.08510 +0.03	10.40	10.08	10.40	4,464
22 Jun 12	10.05990 -0.23	10.35	10.06	10.15	10,494
21 Jun 12	10.29000 +0.24	10.29	10.04	10.04	10,728
20 Jun 12	10.05000 -0.03	10.05	10.04	10.04	360
19 Jun 12	10.08000 -0.22	10.30	10.08	10.30	342
18 Jun 12	10.29510 -0.12	10.30	10.06	10.30	6,327
15 Jun 12	10.41990 +0.32	10.45	9.88	9.91	27,018
14 Jun 12	10.10010 -0.15	10.26	9.81	10.26	18,936
13 Jun 12	10.25010 +0.15	10.25	9.96	9.99	14,076
12 Jun 12	10.10010 -0.20	10.10	10.10	10.10	9,936
11 Jun 12	10.29510 -0.47	10.66	10.10	10.50	35,082
08 Jun 12	10.76010 +0.34	10.76	10.40	10.40	23,400
07 Jun 12	10.41990 -0.34	10.60	10.37	10.50	31,311
06 Jun 12	10.76010 +1.36	10.76	9.60	9.60	208,386
05 Jun 12	9.39990 -0.80	9.85	9.25	9.85	66,285
04 Jun 12	10.20000 -1.19	11.18	10.04	11.18	107,604
01 Jun 12	11.39010 -0.10	11.45	11.24	11.45	20,655
31 May 12	11.49000 +0.03	11.49	11.47	11.47	21,213
30 May 12	11.46000 -0.58	11.79	11.46	11.72	23,085
29 May 12	12.03990 -0.01	12.04	11.71	11.71	1,125
28 May 12	12.05010 +0.32	12.05	11.68	11.68	3,177
25 May 12	11.73090 -0.22	11.73	11.67	11.67	1,395
24 May 12	11.94990 -0.53	12.00	11.95	12.00	11,700
23 May 12	12.47490 +0.00	12.79	12.47	12.79	21,600
22 May 12	12.47490 -0.03	12.47	12.47	12.47	2,700
21 May 12	12.50010 +0.00	12.50	12.40	12.42	12,384
18 May 12	12.50010 +0.00	12.50	12.22	12.22	4,140
17 May 12	12.50010 +0.20	12.50	12.25	12.25	37,665
16 May 12	12.30000 +0.10	12.30	12.16	12.20	9,720
15 May 12	12.20010 -0.28	12.20	12.20	12.20	4,455
14 May 12	12.48000 -0.01	12.49	12.12	12.12	45,585
11 May 12	12.48990 +0.49	12.49	11.95	12.00	5,994
10 May 12	12.00000 +0.25	12.00	12.00	12.00	4,023
09 May 12	11.75010 -0.01	11.75	11.75	11.75	450
08 May 12	11.76510 -0.18	11.77	11.77	11.77	99
07 May 12	11.94990 -0.04	11.95	11.95	11.95	450
04 May 12	11.99010 -0.11	11.99	11.90	11.90	8,010
03 May 12	12.09510 -0.23	12.20	12.10	12.20	4,842
02 May 12	12.33000 +0.07	12.33	12.30	12.30	17,550
30 Apr 12	12.26490 +0.02	12.26	12.10	12.20	8,640
27 Apr 12	12.24510 +0.00	12.25	12.00	12.00	5,436
26 Apr 12	12.24510 +0.05	12.25	12.01	12.05	9,207
25 Apr 12	12.20010 +0.01	12.20	12.00	12.00	1,926
24 Apr 12	12.18990 +0.33	12.19	11.86	11.86	20,772
23 Apr 12	11.85990 -0.33	12.17	11.85	12.17	23,373
20 Apr 12	12.18990 -0.02	12.20	12.19	12.20	12,933
19 Apr 12	12.21000 -0.31	12.21	12.21	12.21	90
17 Apr 12	12.51510 +0.20	12.52	12.17	12.19	3,663
16 Apr 12	12.31500 -0.19	12.50	12.31	12.50	18,558
13 Apr 12	12.50010 +0.18	12.50	12.32	12.40	3,744
12 Apr 12	12.32010 -0.06	12.32	12.32	12.32	585
11 Apr 12	12.38010 -0.03	12.38	12.32	12.32	4,140
10 Apr 12	12.41010 +0.13	12.41	12.22	12.22	6,669
05 Apr 12	12.27990 +0.06	12.28	12.28	12.28	324
04 Apr 12	12.21510 -0.09	12.23	12.22	12.23	16,596
03 Apr 12	12.30990 +0.02	12.31	12.23	12.23	7,677
02 Apr 12	12.29490 -0.08	12.60	12.29	12.60	4,419
30 Mar 12	12.37890 -0.28	12.38	12.36	12.36	1,620
29 Mar 12	12.66000 +0.01	12.66	12.40	12.40	9,108
28 Mar 12	12.65010 +0.19	12.65	12.65	12.65	3,600
27 Mar 12	12.45510 -0.32	12.46	12.44	12.44	15,732
26 Mar 12	12.78000 -0.21	13.05	12.59	13.05	29,610
23 Mar 12	12.99000 +0.00	12.99	12.81	12.99	2,961
22 Mar 12	12.99000 +0.00	12.99	12.77	12.77	2,502
21 Mar 12	12.99000 +0.24	12.99	12.61	12.61	38,547
20 Mar 12	12.75000 +0.26	12.75	12.49	12.65	40,716
19 Mar 12	12.48990 +0.21	12.49	12.30	12.30	7,668
16 Mar 12	12.27510 -0.32	12.68	12.28	12.68	26,226
15 Mar 12	12.60000 +0.50	12.60	11.92	12.10	139,905
14 Mar 12	12.09990 -0.20	12.30	11.89	12.30	62,343
13 Mar 12	12.30000 -0.13	12.59	12.23	12.59	23,022
12 Mar 12	12.42990 -0.31	12.61	12.43	12.61	22,536
09 Mar 12	12.74490 +0.10	12.74	12.46	12.46	11,952
08 Mar 12	12.63990 -0.04	12.64	12.39	12.46	8,055
07 Mar 12	12.67500 -0.08	12.68	12.44	12.47	9,711
06 Mar 12	12.75510 +0.00	12.76	12.52	12.52	15,057
05 Mar 12	12.75990 -0.09	12.76	12.40	12.61	21,744
02 Mar 12	12.84510 +0.03	12.85	12.85	12.85	13,482
01 Mar 12	12.81990 -0.01	12.82	12.52	12.70	14,076
29 Feb 12	12.83010 -0.07	12.83	12.70	12.70	12,357
28 Feb 12	12.90000 +0.00	12.90	12.69	12.90	16,182
27 Feb 12	12.90000 +0.00	12.90	12.71	12.90	14,049
24 Feb 12	12.90000 +0.02	12.90	12.65	12.70	15,237
23 Feb 12	12.87990 +0.26	12.89	12.77	12.87	14,922
22 Feb 12	12.62010 +0.02	12.62	12.31	12.35	6,228
21 Feb 12	12.60000 +0.05	12.80	12.35	12.66	24,723
20 Feb 12	12.54990 +0.29	12.55	12.30	12.30	4,500
17 Feb 12	12.25500 +0.05	12.55	12.26	12.49	4,608
16 Feb 12	12.20010 +0.15	12.44	12.05	12.27	17,676
15 Feb 12	12.05490 +0.05	12.29	12.05	12.29	7,569
14 Feb 12	12.00990 -0.22	12.35	12.01	12.30	15,012
13 Feb 12	12.22500 +0.02	12.43	11.61	11.84	44,604
10 Feb 12	12.20010 +0.16	12.24	11.77	12.20	24,741
09 Feb 12	12.03990 -0.86	12.56	12.04	12.56	26,145
08 Feb 12	12.90000 -0.20	13.04	12.60	12.72	28,665
07 Feb 12	13.10010 +0.22	13.14	12.70	12.89	50,346
06 Feb 12	12.87990 +0.08	13.75	12.82	12.82	108,261
03 Feb 12	12.80010 +1.00	13.45	11.80	11.80	223,587
02 Feb 12	11.79990 +0.23	11.80	11.51	11.51	6,030
01 Feb 12	11.57010 +0.18	11.79	11.40	11.40	44,568
31 Jan 12	11.39010 +0.09	11.39	11.30	11.30	14,472
30 Jan 12	11.30490 -0.10	11.40	11.30	11.40	5,517
27 Jan 12	11.40000 +0.05	11.40	11.30	11.35	54,072
26 Jan 12	11.34510 +0.00	11.35	11.28	11.28	31,095
25 Jan 12	11.34510 +0.00	11.35	11.30	11.30	9,891
24 Jan 12	11.34510 +0.00	11.35	11.14	11.25	14,931
23 Jan 12	11.34510 +0.06	11.35	11.08	11.08	30,006
20 Jan 12	11.28990 -0.01	11.33	11.16	11.30	13,932
19 Jan 12	11.30010 +0.24	11.30	11.29	11.30	14,058
18 Jan 12	11.06490 -0.15	11.30	11.06	11.20	23,661
17 Jan 12	11.21010 -0.05	11.35	11.08	11.35	17,424
16 Jan 12	11.25990 -0.07	11.35	11.26	11.35	3,573
13 Jan 12	11.33010 -0.02	11.45	11.33	11.35	25,542
12 Jan 12	11.34990 -0.04	11.35	11.35	11.35	12,258
11 Jan 12	11.39010 +0.04	11.50	11.35	11.50	21,402
10 Jan 12	11.34990 -0.31	11.74	11.35	11.44	54,117
09 Jan 12	11.66490 -0.05	11.69	11.66	11.69	12,600
06 Jan 12	11.71290 -0.20	11.82	11.71	11.81	4,491
05 Jan 12	11.91000 +0.17	11.91	11.90	11.90	522
04 Jan 12	11.73690 +0.04	11.87	11.74	11.74	4,860
03 Jan 12	11.69490 -0.21	11.99	11.66	11.80	27,108
02 Jan 12	11.90490 -1.58	12.60	11.59	11.59	29,835
30 Dec 11	13.47990 +2.13	13.48	11.17	11.35	108,621
29 Dec 11	11.34510 -0.01	11.35	11.10	11.10	7,830
28 Dec 11	11.35500 +0.25	11.35	11.12	11.12	9,072
27 Dec 11	11.10000 -0.25	11.20	11.10	11.20	16,506
23 Dec 11	11.34990 +0.75	11.35	10.98	10.98	14,400
22 Dec 11	10.59510 -0.45	11.00	10.59	11.00	47,205
21 Dec 11	11.04990 -0.21	11.26	11.05	11.26	55,890
20 Dec 11	11.25990 +0.00	11.26	11.26	11.26	19,449
19 Dec 11	11.25990 -0.01	11.50	11.26	11.50	5,400
16 Dec 11	11.27010 +0.01	11.27	11.23	11.23	1,206
14 Dec 11	11.25990 -0.04	11.30	11.26	11.30	13,131
12 Dec 11	11.30010 -0.01	11.35	11.30	11.30	11,880
09 Dec 11	11.30700 +0.07	11.31	11.23	11.23	900
08 Dec 11	11.23710 +0.00	11.24	11.20	11.20	900
07 Dec 11	11.24010 +0.00	11.24	11.24	11.24	1,800
06 Dec 11	11.24010 +0.04	11.51	11.24	11.51	4,275
05 Dec 11	11.20500 -0.10	11.30	11.20	11.20	5,400
02 Dec 11	11.30010 -0.10	11.50	11.21	11.49	8,181
01 Dec 11	11.40000 -0.04	11.40	11.40	11.40	1,800
30 Nov 11	11.43510 +0.33	11.44	11.30	11.30	13,500
29 Nov 11	11.10990 -0.14	11.15	11.11	11.15	10,080
28 Nov 11	11.25000 +0.07	11.25	11.00	11.00	3,825
25 Nov 11	11.18010 +0.22	11.18	10.93	10.96	10,422
24 Nov 11	10.95990 -0.03	11.18	10.96	10.99	8,037
23 Nov 11	10.98990 +0.10	11.00	10.89	11.00	2,835
22 Nov 11	10.89000 -0.06	10.90	10.89	10.90	13,257
21 Nov 11	10.95000 -0.40	11.20	10.95	11.20	58,932
18 Nov 11	11.34510 +0.34	11.35	11.09	11.09	14,850
17 Nov 11	11.01000 -0.04	11.01	11.01	11.01	558
16 Nov 11	11.04510 +0.01	11.08	11.05	11.08	5,400
15 Nov 11	11.04000 -0.06	11.04	11.04	11.04	4,500
14 Nov 11	11.10000 +0.00	11.15	11.03	11.10	22,734
11 Nov 11	11.10000 +0.00	11.15	11.10	11.10	14,229
10 Nov 11	11.10000 -0.05	11.10	10.97	10.97	48,573
09 Nov 11	11.15010 +0.26	11.15	10.92	10.92	20,907
08 Nov 11	10.89000 -0.16	11.00	10.89	10.89	9,900
07 Nov 11	11.05500 +0.01	11.06	10.87	10.91	21,816
04 Nov 11	11.04990 -0.05	11.15	11.00	11.00	10,296
03 Nov 11	11.09490 +0.28	11.10	10.81	11.08	21,159
02 Nov 11	10.81500 -0.29	10.90	10.81	10.90	15,633
01 Nov 11	11.10000 +0.15	11.10	10.79	10.79	6,741
31 Oct 11	10.95000 +0.07	11.01	10.70	11.01	20,331
28 Oct 11	10.87500 -0.58	11.50	10.61	11.50	120,339
27 Oct 11	11.45010 -0.02	11.50	11.20	11.47	46,107
26 Oct 11	11.46990 -0.03	11.48	11.20	11.29	7,470
25 Oct 11	11.49990 +0.00	11.50	11.29	11.41	8,136
24 Oct 11	11.49990 +0.50	11.86	10.99	10.99	241,344
21 Oct 11	11.00010 +0.20	11.00	10.68	10.80	31,032
20 Oct 11	10.80000 -0.20	10.90	10.77	10.80	27,900
19 Oct 11	11.00010 +0.01	11.00	10.95	10.95	15,462
18 Oct 11	10.98990 -0.01	10.99	10.84	10.84	6,858
17 Oct 11	11.00010 +0.10	11.00	10.71	10.80	18,180
14 Oct 11	10.89990 +0.00	11.00	10.90	10.99	44,577
13 Oct 11	10.89990 -0.10	11.00	10.70	11.00	130,428
12 Oct 11	11.00010 +0.00	11.00	10.94	10.94	21,429
11 Oct 11	11.00010 +0.00	11.00	10.94	11.00	212,490
10 Oct 11	11.00010 +0.00	11.00	10.94	10.95	16,101
07 Oct 11	11.00010 +0.00	11.00	11.00	11.00	27,972
06 Oct 11	11.00010 +0.00	11.00	11.00	11.00	13,482
05 Oct 11	11.00010 +0.31	11.00	10.78	10.78	14,832
04 Oct 11	10.69500 -0.31	10.90	10.69	10.90	14,373
03 Oct 11	11.00010 +0.00	11.00	11.00	11.00	13,482
30 Sep 11	11.00010 +0.00	11.00	10.81	11.00	33,912
29 Sep 11	11.00010 +0.00	11.00	10.88	10.88	7,884
28 Sep 11	11.00010 +0.00	11.10	10.90	11.10	28,296
27 Sep 11	11.00010 +0.11	11.40	10.89	10.90	92,520
26 Sep 11	10.89000 -0.01	10.90	10.60	10.90	12,870
23 Sep 11	10.89990 +0.38	10.90	10.76	10.76	12,924
22 Sep 11	10.51500 -0.23	10.74	10.43	10.74	45,900
21 Sep 11	10.74990 +0.15	11.20	10.75	10.80	56,637
20 Sep 11	10.59990 +0.60	10.80	10.34	10.34	2,934
19 Sep 11	9.99990 +0.00	10.00	10.00	10.00	1,800
16 Sep 11	9.99990 +0.00	10.00	9.91	10.00	3,420
15 Sep 11	9.99990 -0.19	10.15	9.90	10.15	2,853
13 Sep 11	10.19010 -0.01	10.19	9.82	9.82	6,795
12 Sep 11	10.20000 -0.59	10.80	9.80	10.60	37,287
09 Sep 11	10.79490 -0.19	10.80	10.31	10.80	3,843
07 Sep 11	10.98510 +0.51	10.99	10.48	10.48	6,318
06 Sep 11	10.47990 +0.00	10.48	10.25	10.48	10,593
05 Sep 11	10.47990 -0.72	10.52	10.40	10.40	7,560
02 Sep 11	11.19990 +0.23	11.20	11.20	11.20	18,000
01 Sep 11	10.97010 -0.02	10.97	10.74	10.74	2,862
31 Aug 11	10.99500 +0.59	10.99	10.34	10.40	22,545
30 Aug 11	10.40010 -0.35	10.94	10.20	10.75	45,306
29 Aug 11	10.74990 -0.25	11.25	10.75	11.17	37,017
26 Aug 11	10.99500 +0.02	10.99	10.76	10.99	5,445
25 Aug 11	10.98000 -0.02	11.09	10.90	10.96	19,044
24 Aug 11	10.99500 -0.01	10.99	10.99	10.99	7,200
23 Aug 11	11.00010 -0.33	11.20	11.00	11.20	11,142
22 Aug 11	11.33490 -0.11	11.35	11.02	11.02	11,043
19 Aug 11	11.43990 -0.22	11.54	11.44	11.54	2,511
18 Aug 11	11.66490 -0.32	12.49	11.36	11.68	54,828
17 Aug 11	11.98500 -0.26	12.50	11.50	12.16	45,702
16 Aug 11	12.24510 +0.35	12.25	11.41	11.89	54,315
15 Aug 11	11.90010 -0.29	12.35	11.30	11.93	81,207
12 Aug 11	12.19500 -0.28	12.49	12.02	12.49	34,767
11 Aug 11	12.47010 -0.03	12.47	12.05	12.47	30,636
10 Aug 11	12.50010 +0.60	13.70	12.00	12.30	59,121
09 Aug 11	11.90010 -0.23	12.40	10.98	11.01	60,696
08 Aug 11	12.12990 +0.63	13.50	10.80	10.86	70,731
05 Aug 11	11.49990 -0.39	12.50	10.64	11.40	196,857
04 Aug 11	11.88510 -1.14	13.12	11.65	12.82	55,449
03 Aug 11	13.02510 -0.72	13.64	13.03	13.52	32,040
02 Aug 11	13.74510 +0.00	13.90	13.37	13.76	12,447
01 Aug 11	13.74990 -0.25	14.24	13.54	14.20	41,679
29 Jul 11	14.00010 +0.02	14.00	13.91	13.92	39,600
28 Jul 11	13.98000 +0.07	14.25	13.92	14.25	44,964
27 Jul 11	13.91010 -0.02	13.93	13.91	13.93	27,315
26 Jul 11	13.92990 +0.03	13.95	13.93	13.95	25,515
25 Jul 11	13.89990 -0.20	14.05	13.90	14.05	15,858
22 Jul 11	14.10000 +0.13	14.10	13.90	13.91	105,453
21 Jul 11	13.97490 -0.27	14.05	13.97	13.99	142,506
20 Jul 11	14.24490 +0.26	14.25	13.80	13.80	42,417
19 Jul 11	13.98510 +0.10	13.99	13.75	13.85	59,616
18 Jul 11	13.88010 -0.11	13.98	13.65	13.97	34,299
15 Jul 11	13.98990 -0.11	13.99	13.80	13.98	63,360
14 Jul 11	14.09490 +0.00	14.09	13.85	14.09	24,093
13 Jul 11	14.09490 +0.24	14.21	13.65	13.73	78,642
12 Jul 11	13.85010 -0.12	13.95	13.60	13.94	85,113
11 Jul 11	13.97010 +0.03	14.20	13.60	13.84	84,051
08 Jul 11	13.94010 +0.34	13.95	13.40	13.52	48,474
07 Jul 11	13.59510 +0.11	13.60	13.30	13.59	2,475
06 Jul 11	13.49010 -0.24	13.79	13.37	13.79	17,388
05 Jul 11	13.73010 -0.21	13.94	13.10	13.94	47,232
04 Jul 11	13.94010 -0.03	14.00	13.61	14.00	5,229
01 Jul 11	13.97010 +0.39	13.99	13.32	13.57	73,854
30 Jun 11	13.58010 -0.02	13.64	13.19	13.60	37,539
29 Jun 11	13.59510 +0.46	13.99	12.90	13.10	59,067
28 Jun 11	13.14000 +0.00	13.31	12.94	13.31	7,344
27 Jun 11	13.14000 -0.05	13.15	12.83	13.09	13,131
24 Jun 11	13.19010 +0.59	13.45	12.60	12.60	67,293
23 Jun 11	12.60000 +0.00	12.70	12.60	12.60	50,787
22 Jun 11	12.60000 -0.57	13.04	12.48	12.67	72,819
21 Jun 11	13.17000 -0.01	13.42	12.80	12.80	3,447
20 Jun 11	13.17510 -0.21	13.45	12.65	13.45	17,757
17 Jun 11	13.38990 +0.49	13.39	12.60	12.60	86,283
16 Jun 11	12.89490 +0.38	13.25	12.52	12.52	90,378
15 Jun 11	12.51990 -0.14	12.69	12.50	12.52	13,662
14 Jun 11	12.66000 -0.45	13.11	12.31	13.00	146,565
13 Jun 11	13.11000 -0.58	13.69	13.11	13.39	16,029
10 Jun 11	13.68990 +0.19	13.84	13.43	13.84	459
09 Jun 11	13.50000 -0.49	13.85	13.50	13.61	21,285
08 Jun 11	13.99500 -0.25	14.07	13.42	13.90	16,056
07 Jun 11	14.24010 +0.00	14.24	13.26	14.07	59,670
06 Jun 11	14.24010 -0.30	14.54	14.08	14.09	33,147
03 Jun 11	14.54490 +0.49	14.54	13.99	14.02	8,199
02 Jun 11	14.04990 -0.30	14.05	14.05	14.05	900
01 Jun 11	14.34990 -0.36	14.35	14.35	14.35	5,346
31 May 11	14.70990 +0.26	14.71	14.35	14.60	4,059
30 May 11	14.45490 -0.04	14.60	14.30	14.49	19,755
27 May 11	14.49000 +0.34	14.50	14.20	14.50	2,331
26 May 11	14.15010 -0.07	14.22	14.15	14.20	15,390
25 May 11	14.22000 -0.13	14.44	14.20	14.35	16,740
24 May 11	14.34990 +0.00	14.35	14.35	14.35	4,050
23 May 11	14.34510 +0.15	14.77	14.22	14.32	32,913
20 May 11	14.19990 -0.09	14.23	13.99	13.99	12,735
19 May 11	14.28990 -0.34	14.98	13.85	14.32	65,025
18 May 11	14.62500 +0.77	14.63	13.93	14.10	29,178
17 May 11	13.86000 -1.17	14.61	13.61	14.61	36,576
16 May 11	15.03000 -0.01	15.03	14.63	14.68	28,260
13 May 11	15.03990 +0.02	15.05	14.80	14.80	22,284
12 May 11	15.02010 -0.03	15.05	14.81	15.05	11,250
11 May 11	15.05010 +0.00	15.15	14.89	15.15	47,025
10 May 11	15.05010 +0.00	15.15	14.99	15.10	83,925
09 May 11	15.05010 +0.01	15.05	14.99	15.04	32,310
06 May 11	15.03990 -0.01	15.08	14.65	14.65	19,314
05 May 11	15.05010 +0.00	15.15	14.80	15.15	41,625
04 May 11	15.05010 +0.05	15.19	14.75	15.05	24,975
03 May 11	15.00000 +0.10	15.00	14.48	14.83	22,464
02 May 11	14.90010 -0.12	15.19	14.45	15.03	61,947
29 Apr 11	15.02010 +0.12	15.25	15.01	15.05	27,054
28 Apr 11	14.90010 +0.46	15.25	14.50	14.50	81,819
27 Apr 11	14.44500 -0.32	14.86	14.44	14.86	10,800
26 Apr 11	14.76000 +0.54	14.76	14.18	14.29	36,153
21 Apr 11	14.22000 +0.42	14.50	13.81	14.15	126,117
20 Apr 11	13.80000 +0.20	13.80	13.50	13.50	31,104
19 Apr 11	13.59990 +0.50	13.94	12.88	12.88	47,142
18 Apr 11	13.10010 -0.36	13.95	12.98	13.86	48,717
15 Apr 11	13.46010 -0.44	13.55	13.46	13.54	5,499
14 Apr 11	13.89990 +0.03	13.95	13.57	13.80	9,846
13 Apr 11	13.86990 +0.00	13.87	13.80	13.87	6,084
12 Apr 11	13.86510 -0.39	14.26	13.87	14.26	14,967
11 Apr 11	14.25990 +0.16	14.30	13.93	13.93	10,278
08 Apr 11	14.10000 +0.00	14.10	13.93	14.09	7,200
07 Apr 11	14.10000 +0.02	14.10	13.70	14.05	7,146
06 Apr 11	14.07990 +0.03	14.08	13.81	14.03	13,149
05 Apr 11	14.04990 -0.10	14.05	13.55	14.00	13,122
04 Apr 11	14.14500 -0.01	14.15	13.82	14.00	16,785
01 Apr 11	14.15010 +0.23	14.15	13.98	14.10	5,292
31 Mar 11	13.92000 +0.12	14.11	13.48	13.68	24,426
30 Mar 11	13.80000 +0.35	14.11	13.46	13.46	20,637
29 Mar 11	13.44990 +0.19	13.45	13.19	13.45	10,593
28 Mar 11	13.25490 -0.06	13.45	13.10	13.10	9,801
25 Mar 11	13.31010 -0.18	13.52	13.17	13.49	27,963
24 Mar 11	13.49010 +0.15	13.49	13.45	13.45	2,952
23 Mar 11	13.34490 -0.10	13.45	13.10	13.45	20,862
22 Mar 11	13.44990 -0.04	13.48	13.40	13.48	11,007
21 Mar 11	13.49010 +0.61	13.49	12.93	12.93	45,405
18 Mar 11	12.87510 +0.23	12.98	12.50	12.50	40,617
17 Mar 11	12.65010 +0.30	12.83	12.20	12.23	35,289
16 Mar 11	12.35010 +0.40	12.54	11.87	12.00	96,786
15 Mar 11	11.94510 -0.70	12.75	11.21	12.60	292,411
14 Mar 11	12.65010 -0.73	13.32	12.60	13.00	169,533
11 Mar 11	13.38000 -1.12	14.30	13.12	14.22	115,902
10 Mar 11	14.49990 +0.05	14.50	14.28	14.40	32,445
09 Mar 11	14.45010 +0.05	14.82	14.40	14.50	34,947
08 Mar 11	14.40000 -0.20	14.53	14.20	14.29	33,084
07 Mar 11	14.60010 -0.19	14.60	14.35	14.50	25,236
04 Mar 11	14.79000 +0.44	14.79	14.50	14.62	78,813
03 Mar 11	14.34990 -0.09	14.76	14.27	14.35	135,243
02 Mar 11	14.43990 -0.21	14.47	14.20	14.47	10,440
01 Mar 11	14.64510 +0.25	15.00	14.41	14.54	160,749
28 Feb 11	14.40000 -0.27	14.60	14.27	14.60	18,099
25 Feb 11	14.67000 +1.17	14.67	13.60	13.60	164,295
24 Feb 11	13.50000 -0.60	14.35	13.50	14.20	108,306
23 Feb 11	14.10000 -0.22	14.35	14.00	14.33	19,350
22 Feb 11	14.32500 +0.07	14.35	14.00	14.25	50,715
21 Feb 11	14.25000 -0.25	14.50	14.12	14.50	43,416
18 Feb 11	14.49990 +0.10	14.55	14.02	14.55	200,700
17 Feb 11	14.40000 +0.10	14.40	14.25	14.30	105,075
16 Feb 11	14.29500 +0.35	14.61	14.00	14.54	767,423
15 Feb 11	13.95000 +1.30	15.10	12.59	12.59	927,209
14 Feb 11	12.64500 +0.44	12.65	12.29	12.30	36,288
11 Feb 11	12.20010 +0.01	12.20	11.95	11.95	5,805
10 Feb 11	12.19500 -0.01	12.20	11.96	12.09	21,132
09 Feb 11	12.20010 -0.24	12.34	12.17	12.34	18,495
08 Feb 11	12.44490 -0.31	12.51	12.05	12.50	124,236
07 Feb 11	12.75000 +0.60	12.75	12.00	12.15	128,394
04 Feb 11	12.15000 +0.15	12.20	11.68	12.00	45,891
03 Feb 11	12.00000 +0.14	12.00	11.67	11.99	64,035
02 Feb 11	11.85990 +0.33	12.10	11.80	11.80	92,331
01 Feb 11	11.52510 +0.24	11.54	11.25	11.25	46,593
31 Jan 11	11.28510 -0.29	11.33	11.00	11.33	26,991
28 Jan 11	11.57490 -0.06	11.59	11.35	11.40	11,664
27 Jan 11	11.63010 +0.28	11.63	11.39	11.39	26,505
26 Jan 11	11.34990 +0.15	11.35	11.25	11.25	18,135
25 Jan 11	11.19990 +0.00	11.40	10.92	10.92	151,713
24 Jan 11	11.19990 -0.36	11.39	10.75	11.25	39,231
21 Jan 11	11.55990 -0.41	11.70	11.38	11.70	29,187
20 Jan 11	11.97000 -0.08	12.20	11.70	12.20	25,497
19 Jan 11	12.05010 -0.05	12.20	11.95	12.20	3,726
18 Jan 11	12.09990 -0.10	12.10	11.95	11.95	4,050
17 Jan 11	12.20010 +0.00	12.20	11.89	12.14	11,313
14 Jan 11	12.20010 +0.10	12.20	12.19	12.20	22,509
13 Jan 11	12.09990 -0.15	12.20	11.93	12.20	12,285
12 Jan 11	12.24510 +0.05	12.25	12.03	12.25	2,340
11 Jan 11	12.19500 +0.25	12.40	12.19	12.40	19,215
10 Jan 11	11.94990 -0.21	12.39	11.89	12.15	17,874
07 Jan 11	12.15510 -0.24	12.40	11.93	12.40	29,205
06 Jan 11	12.39990 -0.06	12.47	12.20	12.47	33,165
05 Jan 11	12.45990 -0.02	12.46	11.90	12.30	35,730
04 Jan 11	12.48000 +0.38	12.60	12.05	12.10	94,401
03 Jan 11	12.09990 +0.56	12.10	11.39	11.69	49,878
30 Dec 10	11.54010 +0.39	11.54	11.00	11.05	54,450
29 Dec 10	11.15010 -0.10	11.35	11.15	11.35	11,970
28 Dec 10	11.25000 -0.13	11.32	11.25	11.32	6,165
27 Dec 10	11.37990 +0.04	11.50	11.32	11.50	13,527
23 Dec 10	11.34000 +0.08	11.40	11.25	11.25	29,772
22 Dec 10	11.25510 +0.01	11.48	11.26	11.48	6,444
21 Dec 10	11.25000 -0.15	11.48	11.25	11.44	7,776
20 Dec 10	11.40000 +0.01	11.56	11.23	11.41	18,747
17 Dec 10	11.39490 +0.00	11.60	11.20	11.39	36,225
16 Dec 10	11.39010 +0.01	11.40	11.39	11.39	5,202
15 Dec 10	11.37990 +0.21	11.57	10.95	11.00	145,647
14 Dec 10	11.16990 +0.17	11.17	11.00	11.00	5,382
13 Dec 10	11.00010 -0.20	11.00	10.88	10.88	7,398
10 Dec 10	11.19990 +0.05	11.20	10.85	10.85	2,079
09 Dec 10	11.15010 -0.04	11.20	10.80	11.20	38,151
08 Dec 10	11.19000 +0.19	11.21	10.85	11.01	38,979
07 Dec 10	11.00010 +0.28	11.24	10.66	10.66	87,570
06 Dec 10	10.72500 +0.43	10.73	10.31	10.48	35,496
03 Dec 10	10.29990 -0.15	10.45	10.30	10.30	14,211
02 Dec 10	10.44990 +0.01	10.45	10.01	10.04	76,410
01 Dec 10	10.43490 +0.14	10.43	10.14	10.29	14,859
30 Nov 10	10.29990 -0.15	10.45	10.20	10.45	9,540
29 Nov 10	10.44990 -0.08	10.49	10.29	10.49	20,160
26 Nov 10	10.53000 +0.03	10.53	10.28	10.50	49,806
25 Nov 10	10.50000 -0.08	10.50	10.31	10.50	40,671
24 Nov 10	10.58010 +0.18	10.58	10.35	10.35	31,932
23 Nov 10	10.40010 +0.05	10.49	10.34	10.34	52,920
22 Nov 10	10.35000 -0.32	10.67	10.05	10.67	67,140
19 Nov 10	10.67490 +0.17	10.67	10.38	10.39	38,664
18 Nov 10	10.50000 -0.09	10.64	10.41	10.55	39,294
17 Nov 10	10.59000 +0.34	10.59	9.63	9.94	264,907
16 Nov 10	10.25010 -1.60	11.90	10.25	11.56	361,648
15 Nov 10	11.85000 +0.15	11.90	11.61	11.70	4,833
12 Nov 10	11.70000 -0.28	12.00	11.69	12.00	28,215
11 Nov 10	11.97990 -0.02	11.98	11.70	11.98	11,853
10 Nov 10	12.00000 -0.10	12.16	11.80	12.01	22,545
09 Nov 10	12.09990 -0.02	12.12	12.00	12.00	20,475
08 Nov 10	12.12000 +0.00	12.13	11.80	11.90	31,185
05 Nov 10	12.12000 +0.02	12.12	11.85	12.05	30,753
04 Nov 10	12.09990 +0.10	12.15	11.71	12.00	90,801
03 Nov 10	12.00000 +0.00	12.00	11.66	11.99	12,501
02 Nov 10	12.00000 +0.00	12.00	11.69	11.69	11,241
01 Nov 10	12.00000 +0.00	12.04	11.70	12.01	23,958
29 Oct 10	12.00000 +0.13	12.00	11.60	11.87	74,916
28 Oct 10	11.87010 -0.12	11.99	11.30	11.95	97,884
27 Oct 10	11.99490 -0.16	12.20	11.55	12.15	122,481
26 Oct 10	12.15000 +0.38	12.15	11.70	11.70	126,405
25 Oct 10	11.77500 +0.28	12.25	11.06	11.87	243,981
22 Oct 10	11.49990 +0.55	11.50	10.75	10.95	432,433
21 Oct 10	10.95000 +0.16	10.95	10.60	10.80	420,274
20 Oct 10	10.79010 +0.94	10.95	9.95	9.95	233,163
19 Oct 10	9.84990 +0.15	9.85	9.75	9.80	12,474
18 Oct 10	9.69990 -0.47	10.01	9.65	9.80	14,724
15 Oct 10	10.17000 -0.04	10.18	9.79	10.18	13,941
14 Oct 10	10.20510 +0.40	10.27	9.77	10.00	48,240
13 Oct 10	9.80010 -0.16	10.00	9.80	9.86	22,860
12 Oct 10	9.96000 +0.17	9.99	9.75	9.76	94,500
11 Oct 10	9.78510 +0.00	9.79	9.79	9.79	2,025
08 Oct 10	9.78210 +0.02	9.78	9.78	9.78	153
07 Oct 10	9.75900 -0.23	9.76	9.50	9.60	13,500
06 Oct 10	9.99000 +0.19	9.99	9.58	9.58	360
05 Oct 10	9.80490 -0.14	9.94	9.66	9.73	2,970
04 Oct 10	9.93990 -0.04	9.94	9.69	9.69	12,321
01 Oct 10	9.97800 +0.00	9.98	9.94	9.94	3,465
30 Sep 10	9.97800 +0.09	9.98	9.90	9.90	135
29 Sep 10	9.89010 +0.19	9.90	9.65	9.85	4,050
28 Sep 10	9.69990 +0.05	9.70	9.65	9.69	38,070
27 Sep 10	9.65010 +0.00	9.65	9.33	9.33	44,613
24 Sep 10	9.65010 +0.05	9.65	9.13	9.52	37,746
23 Sep 10	9.59910 +0.00	9.60	8.95	9.27	23,715
22 Sep 10	9.60000 +0.00	9.60	9.53	9.53	1,872
21 Sep 10	9.60000 -0.20	9.73	9.60	9.70	17,109
20 Sep 10	9.80010 -0.09	9.90	9.53	9.60	6,174
17 Sep 10	9.89010 +0.00	9.90	9.53	9.90	14,976
16 Sep 10	9.89400 -0.27	10.00	9.89	10.00	10,449
15 Sep 10	10.16010 +0.26	10.16	9.80	9.88	19,989
14 Sep 10	9.90000 +0.31	10.02	9.53	9.53	78,192
13 Sep 10	9.59010 +0.19	9.59	9.21	9.49	21,789
10 Sep 10	9.39990 +0.00	9.60	9.20	9.60	16,290
09 Sep 10	9.39990 +0.30	9.40	8.83	8.83	84,087
08 Sep 10	9.09990 +0.05	9.10	8.94	9.08	54,540
07 Sep 10	9.05010 +0.05	9.05	8.88	9.04	39,321
06 Sep 10	9.00000 +0.20	9.08	8.79	8.91	61,803
03 Sep 10	8.79900 -0.69	9.30	8.52	9.30	212,022
02 Sep 10	9.48810 +0.01	9.49	9.20	9.20	387
01 Sep 10	9.47910 +0.08	9.50	9.20	9.50	7,380
31 Aug 10	9.39990 -0.15	9.40	9.20	9.25	8,289
30 Aug 10	9.54990 +0.35	9.60	9.45	9.50	4,086
27 Aug 10	9.20010 -0.30	9.50	9.20	9.50	14,823
26 Aug 10	9.50010 +0.10	9.60	9.20	9.60	315
25 Aug 10	9.39990 -0.20	9.59	9.26	9.59	15,030
24 Aug 10	9.60000 +0.15	9.60	9.35	9.50	11,178
23 Aug 10	9.45000 -0.10	9.50	9.35	9.45	16,497
20 Aug 10	9.54990 +0.00	9.55	9.45	9.45	7,830
19 Aug 10	9.54990 +0.05	9.55	9.44	9.50	24,291
18 Aug 10	9.50010 +0.00	9.50	9.20	9.50	2,358
17 Aug 10	9.50010 -0.05	9.55	9.20	9.55	50,877
16 Aug 10	9.54990 +0.00	9.70	9.39	9.66	41,499
13 Aug 10	9.54990 +0.13	9.68	9.41	9.50	23,598
12 Aug 10	9.42000 -0.08	9.48	9.42	9.48	16,074
11 Aug 10	9.50010 +0.10	9.68	9.45	9.45	95,490
10 Aug 10	9.39990 +0.15	9.43	9.13	9.40	25,722
09 Aug 10	9.24990 -0.20	9.40	9.11	9.11	71,631
06 Aug 10	9.45000 +0.00	9.45	9.01	9.45	16,029
05 Aug 10	9.45000 +0.30	9.66	9.30	9.30	75,762
04 Aug 10	9.15000 +0.20	9.15	8.80	8.95	61,605
03 Aug 10	8.94990 +0.25	8.95	8.72	8.87	97,956
02 Aug 10	8.70000 -0.09	8.75	8.55	8.56	13,860
30 Jul 10	8.79000 +0.13	8.88	8.56	8.88	5,787
29 Jul 10	8.66310 -0.22	8.90	8.66	8.90	15,021
28 Jul 10	8.88000 -0.05	8.93	8.62	8.93	32,265
27 Jul 10	8.93010 +0.18	8.93	8.61	8.72	96,237
26 Jul 10	8.75010 +0.00	8.79	8.60	8.60	9,333
23 Jul 10	8.75010 +0.24	8.75	8.50	8.50	22,266
22 Jul 10	8.51010 -0.29	8.85	8.51	8.65	46,107
21 Jul 10	8.79990 -0.10	8.90	8.66	8.66	5,409
20 Jul 10	8.89890 +0.00	8.90	8.66	8.90	39,321
19 Jul 10	8.89890 +0.26	8.90	8.72	8.79	149,787
16 Jul 10	8.64000 +0.00	8.80	8.60	8.60	15,930
15 Jul 10	8.63610 +0.00	8.80	8.63	8.73	82,503
14 Jul 10	8.64000 -0.16	8.80	8.59	8.80	226,764
13 Jul 10	8.79990 +1.97	9.80	6.70	6.70	593,344
09 Jul 10	6.83010 +0.11	6.83	6.83	6.83	180
08 Jul 10	6.72000 -0.08	6.79	6.70	6.79	2,070
07 Jul 10	6.79500 -0.11	6.80	6.51	6.51	1,647
06 Jul 10	6.90000 +0.20	7.00	6.52	7.00	1,008
05 Jul 10	6.69990 -0.30	7.00	6.49	6.91	15,660
02 Jul 10	6.99900 -0.05	7.00	6.63	6.63	16,920
01 Jul 10	7.05000 +0.05	7.05	6.76	7.05	13,905
29 Jun 10	6.99990 -0.05	7.00	6.71	6.71	2,448
25 Jun 10	7.05000 +0.00	7.05	7.05	7.05	135
24 Jun 10	7.05000 +0.00	7.05	7.05	7.05	225
22 Jun 10	7.05000 +0.00	7.05	7.05	7.05	117
21 Jun 10	7.05000 +0.00	7.05	7.05	7.05	18
18 Jun 10	7.05000 +0.00	7.05	7.05	7.05	171
17 Jun 10	7.05000 +0.00	7.05	6.74	6.74	1,143
16 Jun 10	7.05000 +0.06	7.05	6.99	6.99	9,090
15 Jun 10	6.99000 +0.09	6.99	6.78	6.79	1,710
14 Jun 10	6.89910 +0.48	6.90	6.45	6.60	9,495
11 Jun 10	6.42000 -0.18	6.42	6.42	6.42	900
10 Jun 10	6.60000 +0.07	6.60	6.50	6.50	540
09 Jun 10	6.53010 +0.00	6.53	6.53	6.53	3,762
08 Jun 10	6.53010 +0.03	6.53	6.42	6.42	6,948
07 Jun 10	6.50010 -0.10	6.50	6.42	6.42	9,000
04 Jun 10	6.60000 +0.13	6.60	6.45	6.47	3,420
03 Jun 10	6.47010 -0.13	6.47	6.47	6.47	900
02 Jun 10	6.60000 -0.13	6.60	6.60	6.60	4,356
31 May 10	6.72990 -0.07	6.80	6.53	6.80	16,380
28 May 10	6.80010 +0.00	7.00	6.60	6.85	9,900
27 May 10	6.80010 -0.25	6.80	6.80	6.80	4,050
26 May 10	7.04910 +0.00	7.05	6.70	7.04	12,609
25 May 10	7.05000 +0.00	7.05	6.60	6.85	4,140
24 May 10	7.05000 +0.00	7.05	7.05	7.05	180
21 May 10	7.05000 +0.00	7.05	6.70	6.76	13,401
20 May 10	7.05000 +0.00	7.05	6.85	6.85	4,500
19 May 10	7.05000 +0.00	7.05	6.85	6.85	2,979
18 May 10	7.05000 -0.05	7.05	6.80	6.80	2,259
17 May 10	7.10010 +0.05	7.10	6.80	7.10	2,034
14 May 10	7.05000 +0.15	7.05	6.87	6.87	2,430
13 May 10	6.90000 -0.20	7.05	6.90	7.05	14,400
12 May 10	7.10010 -0.05	7.10	6.80	6.85	8,577
11 May 10	7.14990 +0.10	7.15	6.89	7.02	40,680
10 May 10	7.05000 +0.11	7.15	6.94	6.94	42,498
07 May 10	6.93900 +0.29	6.94	6.10	6.15	33,300
06 May 10	6.65010 -0.08	6.65	6.65	6.65	4,050
05 May 10	6.72990 -0.37	6.73	6.73	6.73	1,710
04 May 10	7.10010 -0.05	7.10	7.09	7.09	720
03 May 10	7.14990 +0.00	7.15	7.15	7.15	414
30 Apr 10	7.14900 +0.00	7.15	6.85	6.85	1,071
29 Apr 10	7.14990 +0.00	7.15	6.85	6.85	2,043
28 Apr 10	7.14990 +0.00	7.15	6.80	7.00	7,713
27 Apr 10	7.14990 +0.00	7.15	7.00	7.00	2,970
26 Apr 10	7.14990 +0.00	7.15	7.00	7.00	2,340
23 Apr 10	7.14900 +0.15	7.15	6.75	6.75	5,400
22 Apr 10	6.99990 -0.14	7.00	6.85	6.85	3,150
21 Apr 10	7.14000 -0.01	7.14	6.85	7.10	9,450
20 Apr 10	7.14990 +0.00	7.15	6.85	6.85	8,235
19 Apr 10	7.14990 +0.00	7.15	6.85	6.85	3,870
16 Apr 10	7.14990 +0.15	7.15	6.80	6.80	13,734
15 Apr 10	6.99990 -0.15	7.00	7.00	7.00	5,310
14 Apr 10	7.14990 +0.15	7.22	7.06	7.06	41,112
13 Apr 10	6.99990 -0.03	7.03	7.00	7.03	3,276
12 Apr 10	7.02990 +0.08	7.04	7.01	7.04	22,014
09 Apr 10	6.95010 +0.14	7.00	6.81	6.81	15,300
08 Apr 10	6.81000 -0.18	7.00	6.81	7.00	7,470
07 Apr 10	6.99000 +0.04	7.04	6.90	6.95	11,385
06 Apr 10	6.95010 +0.15	6.95	6.80	6.80	30,690
01 Apr 10	6.80010 -0.09	6.99	6.68	6.75	287,308
31 Mar 10	6.89010 +0.74	6.89	6.10	6.20	125,136
30 Mar 10	6.15000 +0.00	6.29	6.00	6.00	22,410
29 Mar 10	6.15000 +0.00	6.30	6.00	6.00	15,741
26 Mar 10	6.14910 -0.02	6.15	6.00	6.15	19,170
25 Mar 10	6.17310 -0.12	6.17	5.90	5.90	144
24 Mar 10	6.29010 +0.88	6.29	5.41	5.41	127,323
23 Mar 10	5.40990 -0.64	6.02	5.32	6.02	83,115
22 Mar 10	6.05010 -0.24	6.50	6.00	6.50	24,264
19 Mar 10	6.29010 -0.21	6.50	6.10	6.16	22,725
18 Mar 10	6.50010 +0.01	6.50	6.11	6.44	4,824
17 Mar 10	6.48900 +0.04	6.49	6.49	6.49	108
16 Mar 10	6.45000 -0.03	6.49	6.20	6.23	60,750
15 Mar 10	6.47790 -0.02	6.48	6.25	6.27	31,671
12 Mar 10	6.50010 +0.05	6.50	6.27	6.27	14,103
11 Mar 10	6.45000 -0.05	6.45	6.23	6.30	15,867
10 Mar 10	6.49890 +0.10	6.50	6.20	6.31	11,511
09 Mar 10	6.39990 -0.15	6.70	6.33	6.70	5,679
08 Mar 10	6.54990 +0.23	6.73	6.39	6.73	1,980
05 Mar 10	6.32010 -0.47	6.44	6.01	6.44	41,895
04 Mar 10	6.78510 +0.09	6.79	6.64	6.79	41,490
03 Mar 10	6.69990 -0.09	6.70	6.65	6.65	3,690
02 Mar 10	6.78510 -0.11	6.90	6.65	6.65	6,696
01 Mar 10	6.90000 +0.22	6.94	6.39	6.39	38,880
26 Feb 10	6.68010 +0.13	6.68	6.68	6.68	495
25 Feb 10	6.54990 +0.00	6.55	6.50	6.50	5,400
24 Feb 10	6.54990 +0.00	6.55	6.55	6.55	279
23 Feb 10	6.54990 +0.00	6.55	6.55	6.55	3,195
22 Feb 10	6.54990 -0.15	6.70	6.50	6.50	19,026
19 Feb 10	6.69510 +0.10	6.70	6.60	6.65	12,348
18 Feb 10	6.60000 -0.20	6.66	6.60	6.66	10,755
17 Feb 10	6.80010 +0.00	6.80	6.80	6.80	1,629
16 Feb 10	6.80010 -0.10	6.80	6.80	6.80	90
15 Feb 10	6.90000 +0.24	6.94	6.90	6.94	369
12 Feb 10	6.66000 +0.16	6.99	6.66	6.99	5,634
11 Feb 10	6.50010 -0.02	6.50	6.50	6.50	810
10 Feb 10	6.51900 -0.33	6.52	6.51	6.51	450
09 Feb 10	6.84990 +0.17	6.85	6.85	6.85	180
08 Feb 10	6.68010 +0.13	6.68	6.50	6.50	3,105
05 Feb 10	6.54990 +0.00	6.55	6.50	6.50	24,021
04 Feb 10	6.54990 -0.60	7.00	6.55	6.72	9,297
03 Feb 10	7.14990 -0.03	7.15	6.80	6.99	7,470
02 Feb 10	7.17990 -0.02	7.18	6.99	6.99	3,717
01 Feb 10	7.20000 +0.00	7.29	6.99	7.29	5,220
29 Jan 10	7.20000 -0.09	7.21	7.05	7.21	5,409
28 Jan 10	7.29000 -0.16	7.29	7.29	7.29	90
27 Jan 10	7.44990 +0.26	7.45	6.91	7.45	3,501
26 Jan 10	7.19010 -0.26	7.19	6.91	6.91	6,813
25 Jan 10	7.44990 +0.78	7.45	6.50	6.94	31,734
22 Jan 10	6.66990 -1.09	7.45	6.45	7.45	88,983
21 Jan 10	7.76010 +0.06	7.76	7.70	7.70	3,672
20 Jan 10	7.70010 +0.15	7.70	7.40	7.40	19,539
19 Jan 10	7.55010 +0.00	7.55	7.55	7.55	1,350
18 Jan 10	7.55010 -0.19	7.59	7.40	7.40	4,347
15 Jan 10	7.74000 +0.20	7.75	7.40	7.54	39,105
14 Jan 10	7.53990 +0.04	7.54	7.40	7.50	17,883
13 Jan 10	7.50000 +0.00	7.50	7.42	7.50	6,462
12 Jan 10	7.50000 +0.02	7.50	7.40	7.50	7,839
11 Jan 10	7.47990 -0.02	7.50	7.40	7.50	27,558
08 Jan 10	7.50000 +0.06	7.70	7.30	7.70	121,887
07 Jan 10	7.44000 +0.46	7.50	7.00	7.00	388,792
06 Jan 10	6.98010 +0.20	7.60	6.70	6.70	354,403
05 Jan 10	6.78000 +0.06	6.78	6.50	6.55	11,763
04 Jan 10	6.72000 -0.08	6.80	6.60	6.80	26,460
30 Dec 09	6.80010 +0.06	6.80	6.51	6.74	79,371
29 Dec 09	6.74010 +0.54	6.74	6.15	6.20	99,126
28 Dec 09	6.20010 +0.00	6.20	6.01	6.01	48,771