FUNDMANAGER.co.uk

Secunet Security Networks AG

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
22 Oct 26	235.50000 -12.00	248.00	233.50	248.00	7,690
21 Oct 26	247.50000 +10.50	247.50	234.00	236.50	5,770
20 Oct 26	237.00000 -5.00	244.50	234.00	242.00	4,649
19 Oct 26	242.00000 +3.00	245.50	239.50	243.00	3,450
16 Oct 26	239.00000 +3.00	247.50	235.00	237.00	8,737
15 Oct 26	236.00000 -11.50	242.50	225.50	240.00	16,062
14 Oct 26	247.50000 -1.00	253.00	244.50	252.00	3,960
13 Oct 26	248.50000 -15.50	264.50	247.00	263.00	7,138
12 Oct 26	264.00000 -3.50	268.00	262.50	267.00	5,956
09 Oct 26	267.50000 +20.50	267.50	251.00	251.00	13,617
08 Oct 26	247.00000 -11.50	260.00	246.00	260.00	5,583
07 Oct 26	258.50000 -3.00	266.00	257.00	260.00	7,016
06 Oct 26	261.50000 +13.00	265.00	250.50	250.50	11,221
05 Oct 26	248.50000 +6.50	249.00	243.50	245.50	5,022
02 Oct 26	242.00000 -7.50	259.50	241.50	252.50	13,250
01 Oct 26	249.50000 +5.50	250.00	241.50	243.00	7,572
30 Sep 26	244.00000 +0.00	245.50	234.50	245.50	6,187
29 Sep 26	244.00000 +2.50	248.00	240.00	243.50	6,898
28 Sep 26	241.50000 +9.50	251.00	231.50	234.00	16,378
25 Sep 26	232.00000 +5.50	239.00	227.50	231.00	6,966
24 Sep 26	226.50000 -21.50	245.00	226.00	242.50	20,288
23 Sep 26	248.00000 +33.50	255.00	212.00	213.50	42,603
22 Sep 26	214.50000 -4.00	222.00	212.00	219.50	6,534
21 Sep 26	218.50000 +15.00	220.00	206.00	207.00	11,539
18 Sep 26	203.50000 +0.50	207.00	200.50	202.50	8,849
17 Sep 26	203.00000 +6.00	203.00	197.20	199.00	6,846
16 Sep 26	197.00000 -1.60	201.00	196.60	200.00	2,678
15 Sep 26	198.60001 -1.40	201.00	197.60	200.50	3,574
14 Sep 26	200.00000 +2.00	202.50	194.20	201.00	6,113
11 Sep 26	198.00000 +5.60	199.20	189.00	192.40	4,673
10 Sep 26	192.39999 -2.80	196.80	190.80	196.40	1,881
09 Sep 26	195.20000 -2.40	198.80	192.60	197.60	5,355
08 Sep 26	197.60001 -1.80	204.50	195.40	198.00	9,365
07 Sep 26	199.39999 +18.60	210.00	181.40	181.40	19,605
04 Sep 26	180.80000 +6.20	182.00	174.00	180.20	3,140
03 Sep 26	174.60001 +1.20	177.20	173.80	175.00	1,900
02 Sep 26	173.39999 -5.20	179.60	172.60	179.60	3,174
01 Sep 26	178.60001 -0.40	181.80	176.00	178.40	3,006
31 Aug 26	179.00000 -4.00	183.00	178.00	183.00	2,861
28 Aug 26	183.00000 +2.60	183.40	180.00	181.20	2,521
27 Aug 26	180.39999 +4.60	181.20	176.00	179.60	2,843
26 Aug 26	175.80000 -0.40	180.00	174.80	180.00	3,687
25 Aug 26	176.20000 +0.20	180.40	172.80	178.00	3,804
24 Aug 26	176.00000 -5.00	183.20	176.00	183.00	4,003
21 Aug 26	181.00000 +1.20	183.00	177.20	179.00	2,717
20 Aug 26	179.80000 -2.20	184.80	179.80	183.60	1,868
19 Aug 26	182.00000 -2.20	185.60	178.00	181.00	4,389
18 Aug 26	184.20000 -1.60	189.00	183.20	185.00	1,980
17 Aug 26	185.80000 -4.00	190.40	184.40	190.00	4,983
14 Aug 26	189.80000 -7.00	203.00	189.80	197.20	3,052
13 Aug 26	196.80000 +11.40	201.50	185.00	197.00	15,345
12 Aug 26	185.39999 -8.60	192.00	184.00	191.40	3,774
11 Aug 26	194.00000 -0.20	196.20	189.20	196.20	2,784
10 Aug 26	194.20000 +3.60	196.80	190.60	195.00	3,714
07 Aug 26	190.60001 +1.80	194.00	189.60	191.60	4,159
06 Aug 26	188.80000 +9.20	190.20	184.00	186.00	4,135
05 Aug 26	179.60001 -1.40	182.80	179.40	180.00	1,678
04 Aug 26	181.00000 +1.00	186.00	178.00	179.80	3,239
03 Aug 26	180.00000 +1.20	185.00	177.00	180.80	5,983
31 Jul 26	178.80000 +5.00	180.60	169.20	172.00	4,510
30 Jul 26	173.80000 -1.80	181.00	173.60	181.00	2,864
29 Jul 26	175.60001 +9.60	176.20	163.60	163.60	10,892
28 Jul 26	166.00000 +5.60	167.80	160.40	160.40	3,822
27 Jul 26	160.39999 +2.00	163.00	158.00	158.00	2,660
24 Jul 26	158.39999 +0.40	163.00	157.20	159.80	3,906
23 Jul 26	158.00000 -4.00	163.80	158.00	163.80	1,701
22 Jul 26	162.00000 +0.80	164.20	159.80	160.80	2,085
21 Jul 26	161.20000 -1.20	164.20	160.00	164.20	2,663
20 Jul 26	162.39999 +0.80	166.80	160.00	162.80	2,499
17 Jul 26	161.60001 -4.00	167.80	161.20	167.80	2,768
16 Jul 26	165.60001 -2.40	169.60	165.60	168.60	1,801
15 Jul 26	168.00000 -1.20	175.00	168.00	175.00	2,219
14 Jul 26	169.20000 -2.20	173.00	165.00	173.00	4,723
13 Jul 26	171.39999 +0.80	173.60	170.20	172.80	1,387
10 Jul 26	170.60001 -1.80	173.80	170.20	170.20	958
09 Jul 26	172.39999 +0.40	174.80	168.80	172.00	2,399
08 Jul 26	172.00000 -6.60	176.80	172.00	176.80	1,802
07 Jul 26	178.60001 -3.40	182.80	178.40	179.00	2,001
06 Jul 26	182.00000 +4.00	183.60	177.20	180.60	2,459
03 Jul 26	178.00000 +0.40	180.20	176.60	180.00	1,689
02 Jul 26	177.60001 +2.20	180.40	171.80	177.60	2,217
01 Jul 26	175.39999 +6.60	175.60	168.60	169.00	3,594
30 Jun 26	168.80000 +2.80	172.00	166.00	172.00	3,855
29 Jun 26	166.00000 +0.00	171.20	165.20	167.00	4,962
26 Jun 26	166.00000 -6.80	171.20	166.00	171.20	3,951
25 Jun 26	172.80000 -0.40	175.80	170.80	173.60	2,684
24 Jun 26	173.20000 -2.80	177.80	172.20	177.80	2,853
23 Jun 26	176.00000 -0.60	179.40	173.00	175.00	2,457
22 Jun 26	176.60001 -5.60	182.60	173.20	182.60	3,194
19 Jun 26	182.20000 +0.40	184.80	181.40	182.20	2,404
18 Jun 26	181.80000 -2.80	185.80	180.00	184.80	3,158
17 Jun 26	184.60001 +1.40	185.80	182.40	185.00	2,086
16 Jun 26	183.20000 -1.20	189.00	181.00	185.00	3,184
15 Jun 26	184.39999 +1.20	189.40	183.60	186.40	2,884
12 Jun 26	183.20000 +0.20	186.80	178.20	186.80	6,904
11 Jun 26	183.00000 +0.40	186.60	179.80	182.60	4,197
10 Jun 26	182.60001 -8.00	191.00	179.80	191.00	4,249
09 Jun 26	190.60001 -11.40	202.50	189.00	202.50	6,364
08 Jun 26	202.00000 -5.50	207.00	201.50	206.50	3,364
05 Jun 26	207.50000 +2.50	215.00	200.00	204.00	10,869
04 Jun 26	205.00000 +4.50	205.00	198.20	205.00	2,880
03 Jun 26	200.50000 -9.00	210.50	200.50	206.50	4,705
02 Jun 26	209.50000 +4.00	211.50	205.00	210.50	3,917
01 Jun 26	205.50000 -2.50	210.50	203.00	208.50	2,888
29 May 26	208.00000 +2.50	210.00	202.00	205.00	5,725
28 May 26	205.50000 +2.50	208.50	204.00	205.00	2,367
27 May 26	203.00000 -3.00	209.00	201.50	205.00	3,868
26 May 26	206.00000 +2.00	207.00	201.50	203.50	1,757
25 May 26	204.00000 +1.50	209.00	204.00	206.00	1,512
22 May 26	202.50000 +2.90	208.00	201.50	202.00	3,036
21 May 26	199.60001 -1.90	208.00	199.00	200.00	4,654
20 May 26	201.50000 -0.50	203.00	194.80	201.00	2,286
19 May 26	202.00000 +8.00	205.00	193.60	193.60	8,787
18 May 26	194.00000 +2.60	196.00	187.40	189.00	3,394
15 May 26	191.39999 -0.20	191.80	185.80	188.60	1,688
14 May 26	191.60001 -0.80	192.40	187.80	191.60	1,352
13 May 26	192.39999 +2.80	201.00	187.60	189.60	6,806
12 May 26	189.60001 -0.80	192.60	186.20	189.80	3,497
11 May 26	190.39999 -0.80	193.40	187.80	188.00	2,063
08 May 26	191.20000 -3.20	194.40	190.40	194.40	1,844
07 May 26	194.39999 +0.80	196.60	189.80	194.00	3,226
06 May 26	193.60001 -1.60	197.40	192.60	194.00	4,665
05 May 26	195.20000 +14.80	198.00	179.00	186.20	7,635
04 May 26	180.39999 -2.40	188.00	180.00	184.20	5,650
30 Apr 26	182.80000 +2.00	184.20	178.80	179.00	3,084
29 Apr 26	180.80000 +1.00	182.80	178.80	182.80	1,744
28 Apr 26	179.80000 -2.00	181.80	177.80	181.80	2,263
27 Apr 26	181.80000 -1.80	187.60	181.60	187.40	1,456
24 Apr 26	183.60001 -2.60	188.60	183.60	188.60	1,959
23 Apr 26	186.20000 -7.40	195.40	185.80	195.40	1,571
22 Apr 26	193.60001 -1.60	196.20	191.20	194.00	1,572
21 Apr 26	195.20000 +2.80	196.80	192.40	194.00	2,296
20 Apr 26	192.39999 -2.80	194.00	189.80	193.00	1,648
17 Apr 26	195.20000 +4.20	200.00	190.40	191.00	6,894
16 Apr 26	191.00000 +2.20	193.40	188.20	191.00	4,087
15 Apr 26	188.80000 +0.80	190.60	187.40	188.80	1,891
14 Apr 26	188.00000 -1.20	194.00	187.00	191.60	3,625
13 Apr 26	189.20000 +9.80	189.60	175.80	180.00	4,697
10 Apr 26	179.39999 +1.60	185.00	177.00	178.00	3,651
09 Apr 26	177.80000 -8.60	184.60	177.80	184.20	2,328
08 Apr 26	186.39999 +8.80	190.60	181.20	182.20	3,727
07 Apr 26	177.60001 -2.80	184.20	176.80	181.40	4,006
02 Apr 26	180.39999 +0.00	182.80	170.80	170.80	3,373
01 Apr 26	180.39999 +3.80	181.60	176.80	181.20	2,248
31 Mar 26	176.60001 +3.40	178.00	173.00	173.00	2,902
30 Mar 26	173.20000 +2.60	175.40	152.80	170.00	15,237
27 Mar 26	170.60001 -6.80	184.60	169.20	184.60	3,947
26 Mar 26	177.39999 -2.60	180.60	174.40	180.20	3,217
25 Mar 26	180.00000 +1.80	182.40	177.80	177.80	1,690
24 Mar 26	178.20000 -3.80	181.40	177.00	178.60	1,870
23 Mar 26	182.00000 +6.00	184.40	170.80	172.00	5,804
20 Mar 26	176.00000 -6.20	184.60	176.00	183.20	2,613
19 Mar 26	182.20000 -4.20	183.00	177.00	183.00	4,354
18 Mar 26	186.39999 +0.00	190.20	185.80	186.60	2,050
17 Mar 26	186.39999 -2.20	189.20	183.40	186.60	3,064
16 Mar 26	188.60001 -2.60	193.00	186.60	193.00	3,119
13 Mar 26	191.20000 -1.60	194.00	190.00	190.20	2,146
12 Mar 26	192.80000 -2.60	195.20	191.00	193.00	3,197
11 Mar 26	195.39999 -3.60	200.50	190.60	196.60	4,165
10 Mar 26	199.00000 +6.20	203.00	195.00	195.80	4,964
09 Mar 26	192.80000 -6.00	198.80	192.20	198.80	2,400
06 Mar 26	198.80000 +5.60	201.00	192.00	194.80	3,640
05 Mar 26	193.20000 -7.30	201.50	192.00	200.00	7,301
04 Mar 26	200.50000 +11.10	204.00	191.00	191.00	8,829
03 Mar 26	189.39999 -0.60	191.40	187.00	188.20	9,649
02 Mar 26	190.00000 +0.20	193.20	180.40	184.00	3,970
27 Feb 26	189.80000 +3.40	189.80	184.00	186.00	3,424
26 Feb 26	186.39999 +3.40	189.80	180.20	182.60	7,142
25 Feb 26	183.00000 -3.80	188.00	181.40	186.80	9,552
24 Feb 26	186.80000 -8.60	197.80	185.40	197.20	4,880
23 Feb 26	195.39999 -1.60	202.00	192.60	196.80	6,088
20 Feb 26	197.00000 +3.00	200.00	191.60	199.00	3,779
19 Feb 26	194.00000 +2.40	198.80	189.40	189.40	3,722
18 Feb 26	191.60001 +5.60	191.60	184.80	186.60	4,513
17 Feb 26	186.00000 -3.00	189.00	183.00	189.00	4,142
16 Feb 26	189.00000 +0.60	192.00	184.20	191.00	6,166
13 Feb 26	188.39999 +3.20	190.00	183.40	186.00	4,660
12 Feb 26	185.20000 -7.00	197.80	184.80	197.80	4,568
11 Feb 26	192.20000 -9.80	202.50	192.20	202.50	5,848
10 Feb 26	202.00000 -1.00	204.00	199.00	204.00	3,070
09 Feb 26	203.00000 -1.50	215.00	201.00	209.00	6,299
06 Feb 26	204.50000 +0.00	204.50	198.80	203.00	5,131
05 Feb 26	204.50000 -7.00	211.50	200.50	210.50	3,859
04 Feb 26	211.50000 -11.00	220.00	208.50	220.00	4,939
03 Feb 26	222.50000 -15.00	238.50	217.50	238.50	16,562
02 Feb 26	237.50000 -0.50	240.50	230.00	231.00	9,134
30 Jan 26	238.00000 +4.50	246.50	233.50	235.00	15,846
29 Jan 26	233.50000 +22.00	238.00	206.00	223.00	17,535
28 Jan 26	211.50000 -5.50	221.00	211.50	219.00	5,092
27 Jan 26	217.00000 +7.00	217.00	210.50	212.50	4,434
26 Jan 26	210.00000 +4.50	210.50	204.00	206.50	4,403
23 Jan 26	205.50000 +1.00	211.50	202.00	205.00	7,359
22 Jan 26	204.50000 +14.70	205.50	194.20	195.00	7,421
21 Jan 26	189.80000 -0.20	192.20	187.00	190.00	3,199
20 Jan 26	190.00000 -3.40	193.20	187.20	193.20	2,262
19 Jan 26	193.39999 -1.40	195.00	185.40	195.00	4,488
16 Jan 26	194.80000 -1.20	198.80	194.40	196.60	1,755
15 Jan 26	196.00000 +0.40	197.60	194.40	197.20	2,714
14 Jan 26	195.60001 -9.40	205.00	193.80	205.00	2,397
13 Jan 26	205.00000 +3.00	206.00	200.00	200.50	3,847
12 Jan 26	202.00000 +1.00	202.50	198.80	201.00	3,564
09 Jan 26	201.00000 +0.50	203.50	199.00	199.00	1,441
08 Jan 26	200.50000 +0.50	201.50	197.40	199.00	2,246
07 Jan 26	200.00000 +3.80	200.00	196.20	198.00	4,933
06 Jan 26	196.20000 +0.00	198.40	193.80	196.40	3,028
05 Jan 26	196.20000 +12.80	196.80	183.60	183.60	8,364
02 Jan 26	183.39999 -2.00	187.00	180.40	184.60	2,741
30 Dec 25	185.39999 +2.00	185.60	182.60	183.80	1,099
29 Dec 25	183.39999 +5.00	183.40	177.20	179.80	5,949
23 Dec 25	178.39999 -1.00	180.00	176.60	178.40	6,160
22 Dec 25	179.39999 +3.40	179.40	175.00	176.00	8,688
19 Dec 25	176.00000 -1.60	177.20	173.80	176.80	3,014
18 Dec 25	177.60001 +1.40	179.00	176.20	176.40	5,387
17 Dec 25	176.20000 -7.80	185.00	175.80	185.00	5,662
16 Dec 25	184.00000 -3.20	187.20	184.00	187.00	2,524
15 Dec 25	187.20000 +1.20	189.00	181.60	186.60	5,785
12 Dec 25	186.00000 -0.80	190.60	185.80	186.80	2,259
11 Dec 25	186.80000 +2.80	186.80	182.40	184.00	5,633
10 Dec 25	184.00000 -1.00	184.20	181.00	184.00	4,589
09 Dec 25	185.00000 -1.00	187.80	183.40	184.80	3,208
08 Dec 25	186.00000 +2.00	188.40	184.00	184.00	3,150
05 Dec 25	184.00000 -0.80	185.60	183.20	185.00	3,686
04 Dec 25	184.80000 +1.80	185.60	183.00	183.00	2,230
03 Dec 25	183.00000 -0.20	185.60	182.80	185.60	2,375
02 Dec 25	183.20000 -1.60	185.80	182.00	184.60	3,518
01 Dec 25	184.80000 -1.00	186.40	182.40	186.00	3,731
28 Nov 25	185.80000 +1.60	187.20	184.00	184.80	2,377
27 Nov 25	184.20000 +7.60	184.60	175.80	176.00	1,838
26 Nov 25	176.60001 +1.20	178.00	173.80	177.00	6,465
25 Nov 25	175.39999 +0.60	177.00	169.40	174.40	5,992
24 Nov 25	174.80000 +0.00	178.40	173.20	175.60	8,682
21 Nov 25	174.80000 -4.80	179.20	172.60	176.60	4,857
20 Nov 25	179.60001 -0.20	183.60	175.20	181.60	2,430
19 Nov 25	179.80000 +2.80	183.60	177.80	180.00	4,145
18 Nov 25	177.00000 -2.40	178.40	174.60	176.00	3,935
17 Nov 25	179.39999 -3.40	183.40	176.40	183.40	5,081
14 Nov 25	182.80000 +3.80	183.40	177.60	178.00	4,299
13 Nov 25	179.00000 -1.00	189.00	178.80	180.00	4,824
12 Nov 25	180.00000 +10.60	184.00	167.40	176.00	16,902
11 Nov 25	169.39999 -16.00	185.60	168.80	185.60	16,991
10 Nov 25	185.39999 -0.20	194.40	185.00	187.20	4,885
07 Nov 25	185.60001 -0.40	188.80	184.60	187.80	3,966
06 Nov 25	186.00000 -3.40	190.60	183.80	189.80	5,024
05 Nov 25	189.39999 -5.40	195.40	188.60	195.40	3,606
04 Nov 25	194.80000 -10.70	205.50	194.00	205.50	3,787
03 Nov 25	205.50000 +6.50	210.00	202.00	202.00	4,506
31 Oct 25	199.00000 -0.60	201.00	196.20	199.60	1,932
30 Oct 25	199.60001 +5.80	200.00	195.20	197.40	2,348
29 Oct 25	193.80000 -4.20	200.50	193.80	197.00	2,269
28 Oct 25	198.00000 -4.00	203.00	196.60	203.00	2,403
27 Oct 25	202.00000 -3.00	206.00	201.00	205.00	1,204
24 Oct 25	205.00000 +2.50	206.50	200.50	205.00	1,753
23 Oct 25	202.50000 -0.50	204.50	199.20	202.50	2,440
22 Oct 25	203.00000 -5.00	208.50	202.50	208.50	3,908
21 Oct 25	208.00000 +13.20	210.00	200.00	200.00	9,335
20 Oct 25	194.80000 +8.40	198.00	187.80	187.80	2,851
17 Oct 25	186.39999 -9.00	192.40	185.80	192.40	6,904
16 Oct 25	195.39999 +1.00	197.00	192.40	194.20	1,626
15 Oct 25	194.39999 +3.40	198.20	193.00	193.00	2,289
14 Oct 25	191.00000 -6.00	198.20	188.00	198.00	3,252
13 Oct 25	197.00000 +6.00	198.40	193.00	193.00	5,006
10 Oct 25	191.00000 -12.50	207.50	191.00	204.50	4,042
09 Oct 25	203.50000 -5.50	209.50	203.50	208.50	3,318
08 Oct 25	209.00000 -1.50	211.00	207.00	209.00	2,108
07 Oct 25	210.50000 +4.00	215.00	205.50	205.50	5,353
06 Oct 25	206.50000 +17.70	206.50	190.00	190.00	4,545
03 Oct 25	188.80000 -4.20	193.80	187.40	193.00	3,436
02 Oct 25	193.00000 +5.80	196.60	190.80	191.00	8,565
01 Oct 25	187.20000 -3.40	191.00	186.80	190.40	2,133
30 Sep 25	190.60001 -2.40	194.40	187.80	192.40	3,119
29 Sep 25	193.00000 -1.20	196.40	192.40	196.40	2,920
26 Sep 25	194.20000 -5.40	202.00	192.20	202.00	3,284
25 Sep 25	199.60001 -4.40	203.00	199.00	201.00	1,588
24 Sep 25	204.00000 -1.00	207.50	203.00	206.50	1,494
23 Sep 25	205.00000 +0.00	209.50	205.00	206.00	3,596
22 Sep 25	205.00000 +5.20	207.50	196.00	198.40	2,849
19 Sep 25	199.80000 +2.60	205.00	196.60	196.60	5,431
18 Sep 25	197.20000 +4.00	198.80	195.40	195.40	1,643
17 Sep 25	193.20000 +1.00	196.00	190.40	190.40	2,023
16 Sep 25	192.20000 -5.80	198.80	192.20	198.00	1,819
15 Sep 25	198.00000 +4.60	202.00	192.80	193.00	5,155
12 Sep 25	193.39999 +1.40	195.20	190.20	190.20	1,415
11 Sep 25	192.00000 +1.00	194.00	190.00	191.00	1,766
10 Sep 25	191.00000 +3.00	194.20	185.20	185.20	2,505
09 Sep 25	188.00000 -0.80	189.20	184.20	187.60	3,332
08 Sep 25	188.80000 +2.20	189.00	182.80	185.40	4,566
05 Sep 25	186.60001 -1.40	190.00	186.60	188.60	1,883
04 Sep 25	188.00000 -2.40	190.80	186.80	190.20	3,620
03 Sep 25	190.39999 +1.40	193.40	185.00	185.00	1,708
02 Sep 25	189.00000 -7.60	197.00	185.60	197.00	4,014
01 Sep 25	196.60001 +3.40	197.60	194.00	194.00	1,148
29 Aug 25	193.20000 -2.40	196.80	193.20	195.00	1,920
28 Aug 25	195.60001 -1.20	200.50	193.60	198.40	1,491
27 Aug 25	196.80000 -1.60	199.00	192.80	199.00	2,984
26 Aug 25	198.39999 -1.60	201.00	196.00	200.00	9,860
25 Aug 25	200.00000 -2.00	205.00	199.40	205.00	2,968
22 Aug 25	202.00000 -0.50	204.50	199.00	204.00	2,196
21 Aug 25	202.50000 +0.50	204.00	199.40	200.00	1,698
20 Aug 25	202.00000 -4.50	207.50	200.50	207.50	2,077
19 Aug 25	206.50000 -1.00	213.00	204.50	207.50	3,069
18 Aug 25	207.50000 +3.50	208.00	203.00	204.50	1,940
15 Aug 25	204.00000 -2.00	209.50	204.00	206.00	1,948
14 Aug 25	206.00000 +0.00	208.50	203.50	204.00	3,011
13 Aug 25	206.00000 +14.00	208.00	191.40	191.40	5,421
12 Aug 25	192.00000 -22.00	213.00	186.60	213.00	18,903
11 Aug 25	214.00000 -5.00	217.00	213.00	216.00	2,920
08 Aug 25	219.00000 +0.50	221.00	216.50	216.50	1,489
07 Aug 25	218.50000 +1.50	224.50	217.50	217.50	1,899
06 Aug 25	217.00000 -10.00	227.00	216.00	227.00	4,470
05 Aug 25	227.00000 +9.00	229.50	216.50	216.50	5,216
04 Aug 25	218.00000 +3.00	220.50	215.00	215.50	2,254
01 Aug 25	215.00000 -4.00	219.50	211.50	219.50	5,801
31 Jul 25	219.00000 +2.00	221.50	215.50	217.00	3,764
30 Jul 25	217.00000 +0.50	219.50	215.50	219.50	2,263
29 Jul 25	216.50000 +1.50	221.50	214.00	218.50	2,307
28 Jul 25	215.00000 -3.50	224.50	215.00	224.50	2,268
25 Jul 25	218.50000 -11.50	230.50	218.00	230.50	2,082
24 Jul 25	230.00000 +6.00	231.00	225.00	226.00	3,701
23 Jul 25	224.00000 +5.50	225.00	218.50	219.00	4,855
22 Jul 25	218.50000 +0.00	219.50	213.50	215.50	3,627
21 Jul 25	218.50000 +3.00	218.50	214.00	216.00	2,247
18 Jul 25	215.50000 -2.50	218.50	215.00	218.00	1,887
17 Jul 25	218.00000 +4.00	222.00	214.00	215.50	4,752
16 Jul 25	214.00000 +5.00	215.00	208.00	208.00	3,535
15 Jul 25	209.00000 -8.50	223.50	206.50	219.00	7,238
14 Jul 25	217.50000 -14.50	234.00	204.50	228.00	15,099
11 Jul 25	232.00000 -3.00	234.00	228.50	234.00	2,429
10 Jul 25	235.00000 -5.00	242.00	235.00	241.50	2,061
09 Jul 25	240.00000 -1.00	244.00	236.00	236.00	4,872
08 Jul 25	241.00000 +16.00	246.00	226.50	226.50	7,351
07 Jul 25	225.00000 +2.50	225.00	219.50	223.00	1,733
04 Jul 25	222.50000 -2.00	223.50	219.50	222.50	1,499
03 Jul 25	224.50000 +1.00	226.50	221.00	223.50	1,877
02 Jul 25	223.50000 -8.00	232.00	220.00	232.00	4,375
01 Jul 25	231.50000 +3.00	236.00	224.50	229.00	5,440
30 Jun 25	228.50000 +6.50	229.00	222.50	223.00	4,524
27 Jun 25	222.00000 +6.00	222.00	217.00	217.00	3,543
26 Jun 25	216.00000 +6.50	216.00	210.50	210.50	3,791
25 Jun 25	209.50000 +0.00	212.50	205.00	212.50	3,269
24 Jun 25	209.50000 +6.00	213.50	207.50	208.00	5,016
23 Jun 25	203.50000 -1.50	209.00	202.50	202.50	3,185
20 Jun 25	205.00000 +0.50	208.00	203.00	205.00	4,709
19 Jun 25	204.50000 -1.00	206.50	202.50	205.50	2,402
18 Jun 25	205.50000 +0.50	208.00	203.00	203.50	3,156
17 Jun 25	205.00000 -4.00	208.00	203.50	208.00	1,993
16 Jun 25	209.00000 +0.00	211.00	205.50	209.00	2,662
13 Jun 25	209.00000 -3.00	212.50	201.00	207.00	4,365
12 Jun 25	212.00000 -8.50	221.00	211.50	221.00	5,386
11 Jun 25	220.50000 +3.00	224.00	215.00	215.50	3,906
10 Jun 25	217.50000 -1.50	222.50	215.00	216.00	2,518
09 Jun 25	219.00000 -4.50	221.00	217.00	219.00	4,256
06 Jun 25	223.50000 -5.00	232.50	221.00	228.00	4,449
05 Jun 25	228.50000 +3.50	229.50	223.50	226.00	3,635
04 Jun 25	225.00000 +7.00	225.50	219.50	222.00	6,426
03 Jun 25	218.00000 +8.00	220.00	211.50	213.00	5,742
02 Jun 25	210.00000 +5.00	212.00	204.50	205.50	4,298
30 May 25	205.00000 -5.50	212.50	200.00	212.50	6,644
29 May 25	210.50000 -8.50	219.50	210.50	218.50	2,985
28 May 25	219.00000 +11.00	225.00	207.00	208.00	11,673
27 May 25	208.00000 +5.50	208.50	199.80	203.00	4,999
26 May 25	202.50000 +4.10	204.50	200.50	200.50	2,756
23 May 25	198.39999 -3.10	201.00	192.80	199.00	5,519
22 May 25	201.50000 +3.10	202.00	195.60	198.00	6,494
21 May 25	198.39999 -7.60	203.50	196.40	203.00	4,326
20 May 25	206.00000 -3.00	209.50	203.50	205.00	4,193
19 May 25	209.00000 +0.50	210.50	207.00	208.50	3,771
16 May 25	208.50000 -9.50	224.00	208.00	218.50	4,955
15 May 25	218.00000 +15.50	220.00	200.00	200.50	9,705
14 May 25	202.50000 +3.90	202.50	195.80	195.80	5,387
13 May 25	198.60001 -11.40	211.00	191.20	205.00	7,985
12 May 25	210.00000 -1.00	213.50	206.00	211.00	3,236
09 May 25	211.00000 +0.00	212.00	209.50	209.50	2,053
08 May 25	211.00000 +2.50	214.00	209.00	214.00	2,387
07 May 25	208.50000 -3.50	214.50	205.00	213.00	4,310
06 May 25	212.00000 -0.50	217.00	205.50	217.00	3,988
05 May 25	212.50000 +3.00	216.50	209.00	209.00	3,631
02 May 25	209.50000 +4.50	212.00	206.50	208.00	5,494
30 Apr 25	205.00000 +5.00	208.00	197.40	200.00	11,291
29 Apr 25	200.00000 +2.00	200.00	195.20	198.00	4,395
28 Apr 25	198.00000 +0.80	200.00	192.60	198.20	6,970
25 Apr 25	197.20000 +3.20	198.40	191.00	198.40	3,498
24 Apr 25	194.00000 +0.60	197.80	187.80	193.80	4,210
23 Apr 25	193.39999 +3.20	200.00	192.00	196.00	7,594
22 Apr 25	190.20000 -7.00	200.00	186.00	196.20	9,460
17 Apr 25	197.20000 +10.40	202.50	183.00	187.20	12,691
16 Apr 25	186.80000 -5.80	193.80	186.20	190.60	6,173
15 Apr 25	192.60001 +7.40	194.00	183.80	187.00	8,898
14 Apr 25	185.20000 +15.00	185.20	171.60	177.20	5,450
11 Apr 25	170.20000 -2.40	175.20	167.00	174.00	3,819
10 Apr 25	172.60001 +13.40	178.00	169.40	177.00	7,388
09 Apr 25	159.20000 -8.40	163.80	155.40	163.60	11,842
08 Apr 25	167.60001 +12.60	167.60	157.00	163.00	9,112
07 Apr 25	155.00000 +2.00	169.00	133.00	133.00	17,735
04 Apr 25	153.00000 -12.00	164.80	148.60	162.60	14,468
03 Apr 25	165.00000 -5.40	170.00	164.00	164.00	10,323
02 Apr 25	170.39999 -5.60	177.20	166.40	177.00	8,177
01 Apr 25	176.00000 +3.60	178.80	170.80	173.20	6,030
31 Mar 25	172.39999 -17.80	194.00	172.40	181.60	19,686
28 Mar 25	190.20000 -4.20	193.20	181.00	182.80	18,319
27 Mar 25	194.39999 -3.00	197.00	191.00	194.20	5,362
26 Mar 25	197.39999 -6.60	206.50	196.60	205.00	3,654
25 Mar 25	204.00000 +5.00	206.50	194.60	197.60	6,442
24 Mar 25	199.00000 -10.50	211.50	197.80	211.00	7,856
21 Mar 25	209.50000 +9.00	212.00	194.20	198.60	16,506
20 Mar 25	200.50000 -16.50	217.50	197.60	217.50	12,167
19 Mar 25	217.00000 +9.50	230.00	205.00	207.50	21,987
18 Mar 25	207.50000 +1.50	211.50	205.00	207.00	8,689
17 Mar 25	206.00000 +6.20	215.00	199.00	211.00	22,461
14 Mar 25	199.80000 +17.00	199.80	182.80	182.80	8,036
13 Mar 25	182.80000 -0.40	184.20	177.00	182.40	4,307
12 Mar 25	183.20000 -0.60	185.60	179.20	185.00	7,904
11 Mar 25	183.80000 +1.00	189.80	177.00	177.60	9,710
10 Mar 25	182.80000 -11.40	194.00	175.20	191.60	22,960
07 Mar 25	194.20000 -3.40	198.80	188.20	195.60	15,179
06 Mar 25	197.60001 +9.80	204.00	189.00	190.00	22,254
05 Mar 25	187.80000 +37.00	190.60	162.40	162.40	17,620
04 Mar 25	150.80000 -12.60	173.00	148.80	170.60	17,373
03 Mar 25	163.39999 +31.40	164.80	133.80	134.00	34,673
28 Feb 25	132.00000 -0.80	133.40	128.80	131.40	5,002
27 Feb 25	132.80000 -1.80	136.40	131.40	136.40	3,456
26 Feb 25	134.60001 -0.60	137.00	134.60	137.00	905
25 Feb 25	135.20000 -2.80	138.80	134.40	136.00	2,843
24 Feb 25	138.00000 +4.00	138.80	134.20	135.00	2,437
21 Feb 25	134.00000 -0.80	137.20	132.60	136.20	2,180
20 Feb 25	134.80000 -1.40	137.00	133.20	137.00	2,387
19 Feb 25	136.20000 -3.00	140.20	135.80	138.40	2,695
18 Feb 25	139.20000 -0.60	141.00	138.20	141.00	3,275
17 Feb 25	139.80000 +2.00	141.00	136.60	137.80	2,926
14 Feb 25	137.80000 +0.20	141.00	137.00	139.00	4,172
13 Feb 25	137.60001 -1.00	141.00	136.00	139.20	3,213
12 Feb 25	138.60001 -1.60	141.00	137.60	140.40	3,127
11 Feb 25	140.20000 -2.80	143.00	140.00	142.80	6,693
10 Feb 25	143.00000 +10.20	143.60	134.00	136.80	11,929
07 Feb 25	132.80000 +5.60	137.40	128.60	129.40	7,014
06 Feb 25	127.20000 -0.40	130.00	126.00	126.40	5,312
05 Feb 25	127.60000 -2.00	130.20	126.20	130.20	2,732
04 Feb 25	129.60001 +1.00	129.60	125.60	129.00	2,361
03 Feb 25	128.60001 +1.60	128.60	119.60	123.00	3,097
31 Jan 25	127.00000 -3.00	133.00	125.60	130.60	7,808
30 Jan 25	130.00000 +11.20	130.80	117.40	118.60	20,096
29 Jan 25	118.80000 +2.60	118.80	115.00	116.60	1,998
28 Jan 25	116.20000 +1.00	116.20	113.60	113.60	2,103
27 Jan 25	115.20000 -0.80	115.80	112.40	115.40	1,311
24 Jan 25	116.00000 +2.00	116.00	114.40	115.00	1,383
23 Jan 25	114.00000 -3.80	118.00	113.00	118.00	1,168
22 Jan 25	117.80000 +4.40	118.00	113.40	113.40	3,347
21 Jan 25	113.40000 +1.00	113.40	111.40	112.00	2,016
20 Jan 25	112.40000 +0.00	113.40	112.00	112.20	1,335
17 Jan 25	112.40000 +0.00	113.40	112.40	112.60	662
16 Jan 25	112.40000 -2.60	118.80	111.60	115.00	5,976
15 Jan 25	115.00000 +3.60	116.60	110.40	111.40	3,304
14 Jan 25	111.40000 -1.40	113.60	111.20	112.80	1,502
13 Jan 25	112.80000 -3.00	116.60	112.80	116.60	1,889
10 Jan 25	115.80000 -1.60	117.40	115.60	117.40	1,517
09 Jan 25	117.40000 +1.00	118.20	115.60	115.60	1,769
08 Jan 25	116.40000 -4.60	121.80	116.00	121.00	4,119
07 Jan 25	121.00000 +0.20	121.40	119.00	120.80	2,679
06 Jan 25	120.80000 +1.40	122.60	119.20	122.00	7,198
03 Jan 25	119.40000 +1.80	121.80	119.40	120.00	3,813
02 Jan 25	117.60000 +1.20	118.20	113.40	115.40	2,210
30 Dec 24	116.40000 -1.40	118.80	116.00	117.40	1,019
27 Dec 24	117.80000 +1.00	120.80	116.60	117.80	3,237
23 Dec 24	116.80000 +3.20	116.80	113.60	114.80	2,626
20 Dec 24	113.60000 -0.60	114.20	110.40	114.20	2,780
19 Dec 24	114.20000 -6.80	122.00	112.80	120.20	8,934
18 Dec 24	121.00000 -0.80	122.20	120.00	122.00	4,376
17 Dec 24	121.80000 +1.60	122.00	119.00	119.00	6,275
16 Dec 24	120.20000 -0.80	124.20	118.60	122.80	4,268
13 Dec 24	121.00000 +3.00	122.80	117.60	118.60	4,276
12 Dec 24	118.00000 -0.40	119.60	117.60	119.60	3,872
11 Dec 24	118.40000 +0.40	119.80	116.60	118.80	6,814
10 Dec 24	118.00000 +4.60	119.80	109.80	110.00	11,327
09 Dec 24	113.40000 +3.00	114.00	111.20	111.20	3,119
06 Dec 24	110.40000 -2.20	112.80	110.40	112.80	1,178
05 Dec 24	112.60000 +0.00	114.00	111.80	113.00	4,552
04 Dec 24	112.60000 +7.40	113.00	105.20	106.40	8,226
03 Dec 24	105.20000 -1.00	107.80	101.20	107.80	4,760
02 Dec 24	106.20000 -0.20	108.20	105.80	107.20	2,043
29 Nov 24	106.40000 -0.40	108.40	105.80	108.40	1,930
28 Nov 24	106.80000 -0.40	109.40	106.60	107.60	1,698
27 Nov 24	107.20000 -3.80	110.80	106.40	110.00	3,192
26 Nov 24	111.00000 -3.20	114.80	110.00	114.00	6,978
25 Nov 24	114.20000 +6.80	114.20	109.80	109.80	8,919
22 Nov 24	107.40000 +8.90	108.80	103.40	104.00	6,208
21 Nov 24	98.50000 +3.10	98.80	95.30	97.10	3,671
20 Nov 24	95.40000 -2.30	98.00	94.10	97.10	2,968
19 Nov 24	97.70000 -1.80	99.90	95.50	98.80	2,823
18 Nov 24	99.50000 -1.30	101.00	98.10	101.00	6,744
15 Nov 24	100.80000 +2.30	101.60	97.50	97.50	3,026
14 Nov 24	98.50000 +0.50	98.90	95.90	98.30	5,590
13 Nov 24	98.00000 -6.00	104.80	97.30	102.60	4,885
12 Nov 24	104.00000 -3.20	111.00	101.20	110.00	8,545
11 Nov 24	107.20000 +4.40	109.80	103.00	103.00	2,987
08 Nov 24	102.80000 -1.20	105.00	102.00	104.60	1,442
07 Nov 24	104.00000 +1.40	104.80	102.20	102.20	1,575
06 Nov 24	102.60000 -4.80	108.80	101.20	107.80	3,521
05 Nov 24	107.40000 +0.20	108.00	106.80	107.00	2,435
04 Nov 24	107.20000 -1.40	111.60	106.80	109.40	4,494
01 Nov 24	108.60000 +1.20	109.20	106.80	108.40	1,628
31 Oct 24	107.40000 +0.20	108.00	105.00	105.40	3,096
30 Oct 24	107.20000 -4.20	110.60	106.80	110.60	2,499
29 Oct 24	111.40000 +1.80	112.00	109.00	109.20	6,791
28 Oct 24	109.60000 -0.40	110.00	107.60	110.00	2,335
25 Oct 24	110.00000 +2.20	112.00	107.00	107.80	10,322
24 Oct 24	107.80000 +3.20	108.40	105.20	105.40	5,386
23 Oct 24	104.60000 -1.60	107.80	103.80	105.60	3,642
22 Oct 24	106.20000 -1.00	107.20	102.20	106.80	8,570
21 Oct 24	107.20000 +11.40	111.00	94.60	94.80	22,753
18 Oct 24	95.80000 +3.60	96.00	91.50	92.00	3,989
17 Oct 24	92.20000 +1.80	92.60	90.60	92.30	1,758
16 Oct 24	90.40000 -2.40	93.00	89.00	93.00	6,370
15 Oct 24	92.80000 -2.10	96.40	92.80	94.90	2,662
14 Oct 24	94.90000 -1.30	97.30	94.40	95.20	2,582
11 Oct 24	96.20000 -0.90	97.20	96.00	96.30	2,015
10 Oct 24	97.10000 -0.10	98.00	96.00	98.00	1,277
09 Oct 24	97.20000 +1.30	97.70	96.00	97.20	2,411
08 Oct 24	95.90000 +2.80	97.80	93.00	93.60	9,240
07 Oct 24	93.10000 +0.50	94.10	92.70	93.50	3,387
04 Oct 24	92.60000 +0.60	94.20	91.60	92.00	5,815
03 Oct 24	92.00000 +0.50	92.10	90.40	91.10	3,001
02 Oct 24	91.50000 -0.50	92.20	91.00	92.10	1,099
01 Oct 24	92.00000 +0.00	92.60	90.50	92.50	8,795
30 Sep 24	92.00000 -0.50	92.50	91.30	92.50	2,583
27 Sep 24	92.50000 +0.80	93.80	91.10	91.10	5,549
26 Sep 24	91.70000 +1.20	92.40	90.90	91.00	3,756
25 Sep 24	90.50000 -0.50	91.00	90.10	90.40	1,704
24 Sep 24	91.00000 +0.00	92.40	90.30	91.60	2,058
23 Sep 24	91.00000 -1.00	92.60	90.70	92.60	1,028
20 Sep 24	92.00000 -1.50	93.20	92.00	93.20	3,125
19 Sep 24	93.50000 +3.00	93.60	91.00	91.80	4,763
18 Sep 24	90.50000 -3.10	93.80	90.50	93.80	1,268
17 Sep 24	93.60000 +0.70	94.50	92.80	93.30	3,181
16 Sep 24	92.90000 -1.10	94.90	92.50	94.20	2,371
13 Sep 24	94.00000 -0.20	95.80	93.60	94.10	6,276
12 Sep 24	94.20000 -0.40	97.40	93.20	95.70	1,588
11 Sep 24	94.60000 -0.30	96.00	93.80	94.80	2,587
10 Sep 24	94.90000 -0.70	96.00	94.70	95.10	3,447
09 Sep 24	95.60000 +2.50	96.00	93.10	94.10	3,419
06 Sep 24	93.10000 -3.20	96.00	93.10	95.70	2,922
05 Sep 24	96.30000 -0.60	98.40	95.70	97.60	1,923
04 Sep 24	96.90000 -4.30	100.80	96.60	100.60	5,107
03 Sep 24	101.20000 -2.60	104.00	100.60	104.00	3,468
02 Sep 24	103.80000 -0.20	104.80	102.20	104.80	2,932
30 Aug 24	104.00000 -0.20	104.60	103.20	103.20	2,563
29 Aug 24	104.20000 +1.00	105.20	103.00	104.40	2,527
28 Aug 24	103.20000 -2.20	106.00	103.20	106.00	1,382
27 Aug 24	105.40000 +0.60	107.00	104.60	105.40	2,573
26 Aug 24	104.80000 -0.80	106.60	104.60	105.80	1,541
23 Aug 24	105.60000 -1.00	107.40	105.00	107.40	2,225
22 Aug 24	106.60000 -2.80	108.80	106.00	108.00	1,353
21 Aug 24	109.40000 +1.40	110.00	107.60	108.00	2,095
20 Aug 24	108.00000 -3.40	111.60	106.40	111.20	1,964
19 Aug 24	111.40000 +3.20	112.80	107.60	107.60	4,648
16 Aug 24	108.20000 -1.20	111.00	107.40	110.00	1,775
15 Aug 24	109.40000 +2.20	110.40	106.80	107.60	2,780
14 Aug 24	107.20000 -1.60	110.20	106.40	110.20	3,130
13 Aug 24	108.80000 -7.20	119.60	108.60	119.00	5,963
12 Aug 24	116.00000 -0.20	118.00	116.00	116.40	1,121
09 Aug 24	116.20000 +1.40	119.80	110.80	110.80	1,639
08 Aug 24	114.80000 -0.60	117.00	113.40	117.00	1,343
07 Aug 24	115.40000 +4.60	116.80	110.80	111.60	1,715
06 Aug 24	110.80000 -0.40	113.40	109.80	112.20	722
05 Aug 24	111.20000 -5.00	114.00	106.80	112.80	3,310
02 Aug 24	116.20000 -2.00	121.40	115.60	121.40	1,688
01 Aug 24	118.20000 -4.20	122.80	118.00	122.80	1,024
31 Jul 24	122.40000 -1.20	124.80	120.20	120.20	1,220
30 Jul 24	123.60000 +2.60	124.00	120.20	120.20	1,229
29 Jul 24	121.00000 -3.00	124.80	121.00	123.40	1,568
26 Jul 24	124.00000 +3.00	124.60	122.00	123.20	818
25 Jul 24	121.00000 +1.60	121.00	117.40	118.00	1,031
24 Jul 24	119.40000 -1.00	120.40	117.40	119.00	2,028
23 Jul 24	120.40000 +0.60	120.80	117.60	119.40	2,093
22 Jul 24	119.80000 -0.40	121.40	119.80	121.40	835
19 Jul 24	120.20000 -1.20	121.80	119.20	121.80	1,720
18 Jul 24	121.40000 +1.20	122.20	121.00	121.00	711
17 Jul 24	120.20000 +0.20	121.80	119.00	121.80	1,378
16 Jul 24	120.00000 -0.40	120.80	117.20	119.40	3,106
15 Jul 24	120.40000 -3.00	124.40	119.20	124.40	1,959
12 Jul 24	123.40000 +0.40	123.40	121.40	122.40	1,335
11 Jul 24	123.00000 +1.20	123.60	121.00	121.20	810
10 Jul 24	121.80000 -2.20	123.60	121.40	123.20	1,467
09 Jul 24	124.00000 +2.80	125.00	120.00	121.80	4,793
08 Jul 24	121.20000 -2.20	127.00	120.80	127.00	3,429
05 Jul 24	123.40000 +0.00	127.00	122.80	122.80	1,826
04 Jul 24	123.40000 -1.80	127.00	122.40	126.80	1,792
03 Jul 24	125.20000 -0.80	128.00	125.00	125.60	1,542
02 Jul 24	126.00000 +3.20	127.00	121.80	122.60	2,653
01 Jul 24	122.80000 -2.60	128.00	122.80	126.80	876
28 Jun 24	125.40000 -0.20	126.60	123.40	126.40	2,256
27 Jun 24	125.60000 -1.60	129.00	125.60	127.00	1,283
26 Jun 24	127.20000 -1.40	129.60	126.00	127.40	978
25 Jun 24	128.60001 -3.00	130.40	128.20	130.40	1,572
24 Jun 24	131.60001 +0.00	133.00	130.80	130.80	802
21 Jun 24	131.60001 +0.40	133.00	129.80	132.00	9,229
20 Jun 24	131.20000 +2.80	132.20	126.40	127.40	2,642
19 Jun 24	128.39999 -5.80	134.80	128.40	133.00	2,778
18 Jun 24	134.20000 -0.80	137.00	133.60	135.40	1,740
17 Jun 24	135.00000 +1.40	135.60	131.80	132.80	1,894
14 Jun 24	133.60001 -1.80	135.80	131.80	135.40	2,090
13 Jun 24	135.39999 -5.00	141.00	135.40	141.00	1,983
12 Jun 24	140.39999 +1.80	142.20	137.40	137.40	2,476
11 Jun 24	138.60001 -0.20	138.60	137.20	137.60	3,533
10 Jun 24	138.80000 -2.40	140.00	137.00	140.00	2,098
07 Jun 24	141.20000 -3.20	145.40	141.20	145.40	3,802
06 Jun 24	144.39999 +0.20	151.80	144.00	144.60	3,492
05 Jun 24	144.20000 +1.20	145.20	142.00	142.00	3,292
04 Jun 24	143.00000 -0.40	145.40	141.00	145.40	1,572
03 Jun 24	143.39999 +0.80	148.80	142.80	143.40	4,117
31 May 24	142.60001 +1.80	142.60	137.40	141.00	3,575
30 May 24	140.80000 -0.80	142.20	140.00	142.20	1,017
29 May 24	141.60001 -2.40	145.80	141.60	145.80	1,313
28 May 24	144.00000 -2.40	148.20	143.60	147.00	1,513
27 May 24	146.39999 +5.80	150.80	139.40	140.80	4,179
24 May 24	140.60001 -2.20	142.60	139.00	140.60	2,596
23 May 24	142.80000 -2.20	146.00	141.20	146.00	1,550
22 May 24	145.00000 -0.40	148.40	144.00	144.00	2,074
21 May 24	145.39999 -2.60	148.60	145.00	147.00	931
20 May 24	148.00000 +3.00	148.00	145.00	145.00	593
17 May 24	145.00000 -3.20	149.20	143.80	149.20	2,048
16 May 24	148.20000 -1.60	151.20	148.20	149.00	1,258
15 May 24	149.80000 +1.20	151.40	149.40	150.80	2,158
14 May 24	148.60001 -0.60	153.80	148.60	149.80	2,647
13 May 24	149.20000 +0.20	150.00	148.40	149.80	1,650
10 May 24	149.00000 -2.20	152.60	148.80	150.00	989
09 May 24	151.20000 -1.20	155.00	151.20	155.00	475
08 May 24	152.39999 +0.80	154.00	149.40	150.20	2,618
07 May 24	151.60001 -1.20	151.80	148.40	151.00	1,937
06 May 24	152.80000 +2.80	154.00	149.80	149.80	1,043
03 May 24	150.00000 +1.40	152.60	148.20	148.40	1,587
02 May 24	148.60001 -2.20	151.40	148.60	150.80	909
30 Apr 24	150.80000 -1.60	152.80	150.40	151.80	1,080
29 Apr 24	152.39999 -0.40	153.60	150.40	151.20	1,090
26 Apr 24	152.80000 +4.00	153.40	148.40	150.00	1,482
25 Apr 24	148.80000 -0.60	152.60	147.40	151.60	2,570
24 Apr 24	149.39999 -2.20	154.60	148.80	153.40	2,175
23 Apr 24	151.60001 +4.00	152.40	146.20	147.80	2,385
22 Apr 24	147.60001 +5.20	147.60	144.40	144.60	1,736
19 Apr 24	142.39999 -1.20	142.80	139.80	141.60	1,610
18 Apr 24	143.60001 -2.20	144.20	140.60	143.60	1,922
17 Apr 24	145.80000 -3.20	148.60	144.20	148.00	1,540
16 Apr 24	149.00000 -1.60	151.20	148.40	149.00	2,070
15 Apr 24	150.60001 -4.00	155.60	149.40	155.60	3,213
12 Apr 24	154.60001 -5.00	161.60	154.60	160.00	1,288
11 Apr 24	159.60001 +2.00	160.20	156.60	157.20	1,954
10 Apr 24	157.60001 -1.80	160.40	157.20	159.20	1,018
09 Apr 24	159.39999 -1.20	161.00	157.40	159.20	1,531
08 Apr 24	160.60001 +2.80	161.80	158.00	158.80	1,970
05 Apr 24	157.80000 -3.20	158.80	156.40	156.40	1,387
04 Apr 24	161.00000 +3.00	162.00	156.80	157.60	2,021
03 Apr 24	158.00000 -0.40	158.80	154.00	157.20	2,048
02 Apr 24	158.39999 -2.00	162.60	158.40	161.80	3,906
28 Mar 24	160.39999 +0.60	161.80	157.60	158.60	2,067
27 Mar 24	159.80000 +4.80	159.80	153.00	153.00	3,142
26 Mar 24	155.00000 +2.00	155.60	151.80	152.40	3,078
25 Mar 24	153.00000 +3.20	153.00	148.00	151.00	5,280
22 Mar 24	149.80000 -13.80	161.60	148.40	158.00	11,341
21 Mar 24	163.60001 +1.40	166.20	160.80	165.00	2,183
20 Mar 24	162.20000 +0.80	163.00	158.80	161.60	1,543
19 Mar 24	161.39999 -1.00	162.80	157.60	161.00	2,430
18 Mar 24	162.39999 +2.80	164.20	159.20	161.40	1,958
15 Mar 24	159.60001 -1.60	163.00	157.40	162.80	4,548
14 Mar 24	161.20000 -2.60	164.00	161.20	163.80	1,185
13 Mar 24	163.80000 -2.40	168.20	163.20	168.00	1,249
12 Mar 24	166.20000 +5.40	166.20	160.00	161.40	3,047
11 Mar 24	160.80000 -7.80	166.40	159.40	166.40	3,918
08 Mar 24	168.60001 -7.40	177.60	168.20	177.00	3,511
07 Mar 24	176.00000 +2.20	177.60	173.40	174.80	1,981
06 Mar 24	173.80000 +7.60	176.20	167.40	167.40	7,542
05 Mar 24	166.20000 +0.20	167.60	162.80	166.80	2,345
04 Mar 24	166.00000 +12.00	166.80	156.00	156.00	5,634
01 Mar 24	154.00000 +3.00	155.60	151.20	152.80	2,413
29 Feb 24	151.00000 +0.20	152.80	150.20	151.40	1,697
28 Feb 24	150.80000 -1.80	152.20	148.60	151.40	2,115
27 Feb 24	152.60001 +3.20	153.40	147.80	147.80	2,148
26 Feb 24	149.39999 -3.80	153.20	147.80	153.20	2,591
23 Feb 24	153.20000 -1.20	155.60	152.80	155.60	1,690
22 Feb 24	154.39999 +1.20	159.60	153.00	155.60	1,749
21 Feb 24	153.20000 -3.20	154.20	150.40	151.40	3,023
20 Feb 24	156.39999 -3.80	161.40	155.00	161.40	1,498
19 Feb 24	160.20000 -3.60	163.20	158.60	163.00	1,932
16 Feb 24	163.80000 +1.60	165.80	162.00	164.20	1,294
15 Feb 24	162.20000 -0.80	167.00	162.20	165.80	1,187
14 Feb 24	163.00000 +1.60	163.60	160.80	161.40	1,861
13 Feb 24	161.39999 -5.20	166.00	160.60	164.40	1,188
12 Feb 24	166.60001 +2.60	167.80	163.00	163.80	1,678
09 Feb 24	164.00000 -1.80	165.80	163.20	165.80	1,361
08 Feb 24	165.80000 +1.20	168.20	165.00	165.20	1,413
07 Feb 24	164.60001 +0.80	165.40	162.00	164.00	1,477
06 Feb 24	163.80000 +1.60	165.60	161.60	162.00	1,761
05 Feb 24	162.20000 -1.40	166.00	162.00	165.00	2,429
02 Feb 24	163.60001 -3.00	168.00	163.60	167.00	2,151
01 Feb 24	166.60001 +0.80	168.00	165.00	166.40	2,185
31 Jan 24	165.80000 +4.20	171.80	161.20	162.00	6,176
30 Jan 24	161.60001 -3.40	164.60	161.20	164.60	10,287
29 Jan 24	165.00000 +1.40	165.00	161.00	164.40	6,518
26 Jan 24	163.60001 +2.20	166.60	158.20	160.00	6,487
25 Jan 24	161.39999 +30.60	165.00	141.00	143.00	24,108
24 Jan 24	130.80000 +3.80	132.60	127.20	127.20	2,576
23 Jan 24	127.00000 -1.20	128.40	122.40	127.40	4,865
22 Jan 24	128.20000 -1.00	131.20	128.20	129.00	1,043
19 Jan 24	129.20000 -1.60	131.20	129.20	130.00	1,475
18 Jan 24	130.80000 +0.40	131.80	129.00	129.00	1,747
17 Jan 24	130.39999 -2.40	131.80	129.00	131.00	1,948
16 Jan 24	132.80000 +0.00	134.20	130.00	134.20	1,512
15 Jan 24	132.80000 -4.40	137.00	131.00	137.00	2,055
12 Jan 24	137.20000 +0.80	139.00	136.40	136.40	1,520
11 Jan 24	136.39999 -1.60	139.60	135.80	138.00	2,854
10 Jan 24	138.00000 -1.60	139.40	137.60	139.00	2,202
09 Jan 24	139.60001 -0.80	141.20	137.60	141.00	2,429
08 Jan 24	140.39999 +2.40	140.60	136.80	137.40	1,803
05 Jan 24	138.00000 -1.00	139.60	136.60	139.60	1,754
04 Jan 24	139.00000 +0.60	140.00	137.00	138.00	3,679
03 Jan 24	138.39999 -1.60	141.40	138.00	141.40	2,405
02 Jan 24	140.00000 -6.00	147.60	139.00	147.60	2,655
29 Dec 23	146.00000 +4.00	146.80	143.20	144.00	2,438
28 Dec 23	142.00000 +1.20	143.00	139.80	140.20	1,886
27 Dec 23	140.80000 +2.20	142.40	139.00	139.20	2,347
22 Dec 23	138.60001 +1.00	139.80	135.20	136.00	1,918
21 Dec 23	137.60001 +0.20	139.40	134.60	137.20	2,959
20 Dec 23	137.39999 +2.00	139.20	134.20	135.60	2,973
19 Dec 23	135.39999 -1.00	141.80	132.40	136.20	6,420
18 Dec 23	136.39999 -1.60	138.20	134.80	135.80	5,193
15 Dec 23	138.00000 +0.40	139.00	132.20	136.20	10,763
14 Dec 23	137.60001 +3.60	139.40	134.60	134.60	6,134
13 Dec 23	134.00000 -4.20	138.60	133.00	138.60	2,401
12 Dec 23	138.20000 -5.20	141.40	137.60	141.40	1,735
11 Dec 23	143.39999 +1.40	143.40	140.20	141.20	2,002
08 Dec 23	142.00000 +1.00	144.00	139.40	142.20	2,758
07 Dec 23	141.00000 -0.60	142.20	139.80	141.00	1,750
06 Dec 23	141.60001 -0.60	143.40	139.60	142.00	1,934
05 Dec 23	142.20000 +2.60	142.20	136.20	138.00	1,588
04 Dec 23	139.60001 -1.40	145.40	139.20	141.60	1,876
01 Dec 23	141.00000 +1.00	143.00	138.40	141.40	3,371
30 Nov 23	140.00000 -3.80	143.80	139.20	143.80	3,083
29 Nov 23	143.80000 +3.20	145.00	139.60	139.60	1,020
28 Nov 23	140.60001 -0.80	141.20	137.00	140.40	3,867
27 Nov 23	141.39999 -5.00	146.20	140.60	145.40	6,993
24 Nov 23	146.39999 -4.60	151.00	145.40	151.00	6,617
23 Nov 23	151.00000 -3.00	155.60	151.00	155.60	1,552
22 Nov 23	154.00000 +1.80	156.00	152.00	152.20	1,602
21 Nov 23	152.20000 -2.40	156.40	152.20	155.20	1,534
20 Nov 23	154.60001 +1.20	155.60	152.00	153.40	1,565
17 Nov 23	153.39999 +3.00	155.80	151.80	152.20	2,283
16 Nov 23	150.39999 -2.40	154.00	149.40	152.00	1,622
15 Nov 23	152.80000 +1.40	157.20	151.40	152.60	2,658
14 Nov 23	151.39999 +5.60	151.40	144.60	144.60	3,189
13 Nov 23	145.80000 +0.80	146.80	143.60	145.00	2,221
10 Nov 23	145.00000 -2.00	150.00	142.60	150.00	4,262
09 Nov 23	147.00000 +6.00	148.00	139.20	140.00	6,950
08 Nov 23	141.00000 +6.40	143.40	133.80	135.00	3,823
07 Nov 23	134.60001 +0.80	137.60	132.20	135.00	4,907
06 Nov 23	133.80000 -1.60	137.00	133.00	134.00	3,862
03 Nov 23	135.39999 +7.20	136.00	124.40	129.00	12,903
02 Nov 23	128.20000 -1.40	131.00	127.00	131.00	6,424
01 Nov 23	129.60001 +1.40	134.00	128.40	129.00	6,208
31 Oct 23	128.20000 -0.40	131.40	125.40	128.40	9,342
30 Oct 23	128.60001 -2.00	140.20	127.20	133.20	20,029
27 Oct 23	130.60001 -52.20	186.60	130.20	184.40	24,830
26 Oct 23	182.80000 -4.60	189.00	182.20	188.80	2,292
25 Oct 23	187.39999 -0.80	188.80	186.20	187.00	1,134
24 Oct 23	188.20000 +1.80	189.40	184.80	187.20	1,766
23 Oct 23	186.39999 +1.80	186.40	179.20	185.00	1,128
20 Oct 23	184.60001 -5.60	192.00	183.80	190.00	2,874
19 Oct 23	190.20000 +6.40	191.20	184.00	184.00	2,612
18 Oct 23	183.80000 -2.20	187.20	179.20	187.00	3,180
17 Oct 23	186.00000 +1.00	186.40	180.00	185.80	678
16 Oct 23	185.00000 -2.20	188.80	183.00	188.80	477
13 Oct 23	187.20000 -1.60	190.40	187.20	189.00	3,547
12 Oct 23	188.80000 +0.80	191.80	186.80	190.00	1,523
11 Oct 23	188.00000 -4.20	192.00	188.00	191.80	557
10 Oct 23	192.20000 +5.80	192.20	185.20	185.20	1,820
09 Oct 23	186.39999 -2.60	186.40	178.40	185.00	3,177
06 Oct 23	189.00000 +0.60	189.40	183.60	189.00	2,727
05 Oct 23	188.39999 +0.60	189.80	186.40	188.60	1,723
04 Oct 23	187.80000 -1.20	190.00	184.20	187.60	3,629
03 Oct 23	189.00000 -7.20	197.00	187.60	196.00	5,007
02 Oct 23	196.20000 -4.80	204.50	195.80	204.50	2,196
29 Sep 23	201.00000 +1.40	211.00	199.80	201.50	3,888
28 Sep 23	199.60001 +0.40	201.50	196.40	200.50	1,845
27 Sep 23	199.20000 +1.00	202.50	198.80	199.60	2,530
26 Sep 23	198.20000 -9.30	210.00	198.20	210.00	1,834
25 Sep 23	207.50000 -1.00	210.00	206.00	206.00	1,350
22 Sep 23	208.50000 -4.50	212.00	207.50	212.00	702
21 Sep 23	213.00000 -7.50	223.00	213.00	223.00	1,746
20 Sep 23	220.50000 +6.50	223.00	212.50	212.50	2,314
19 Sep 23	214.00000 +0.50	220.00	210.50	212.50	2,477
18 Sep 23	213.50000 +2.00	214.00	207.50	211.50	1,786
15 Sep 23	211.50000 -1.00	216.00	210.00	215.00	1,815
14 Sep 23	212.50000 +6.00	212.50	206.50	206.50	2,406
13 Sep 23	206.50000 +0.00	207.50	203.50	206.00	960
12 Sep 23	206.50000 -9.50	216.00	206.50	216.00	5,983
11 Sep 23	216.00000 -1.00	217.50	214.50	217.50	1,376
08 Sep 23	217.00000 +3.50	218.00	213.50	214.00	1,569
07 Sep 23	213.50000 -4.00	216.50	213.50	216.00	907
06 Sep 23	217.50000 -3.00	221.00	217.00	220.00	1,003
05 Sep 23	220.50000 +0.00	221.50	218.00	218.00	290
04 Sep 23	220.50000 +0.00	222.00	219.00	219.00	714
01 Sep 23	220.50000 -2.00	221.00	219.00	221.00	487
31 Aug 23	222.50000 +3.00	223.50	217.00	218.50	2,723
30 Aug 23	219.50000 +1.00	220.00	216.50	219.50	1,403
29 Aug 23	218.50000 +1.00	223.00	217.00	217.00	1,528
28 Aug 23	217.50000 -2.50	222.00	216.50	217.50	878
25 Aug 23	220.00000 +1.50	222.00	214.50	218.00	2,003
24 Aug 23	218.50000 -3.50	225.00	218.50	221.50	2,096
23 Aug 23	222.00000 -2.50	226.00	221.50	223.00	1,556
22 Aug 23	224.50000 +3.50	225.00	221.00	221.00	1,098
21 Aug 23	221.00000 +3.00	226.50	219.00	220.00	3,825
18 Aug 23	218.00000 -1.00	221.50	212.50	215.00	3,489
17 Aug 23	219.00000 -8.50	227.50	219.00	227.00	2,783
16 Aug 23	227.50000 -1.50	229.00	220.50	226.00	2,623
15 Aug 23	229.00000 +3.50	230.50	224.00	226.00	1,956
14 Aug 23	225.50000 +4.50	228.00	221.00	221.00	2,116
11 Aug 23	221.00000 +2.00	223.00	214.50	220.00	4,749
10 Aug 23	219.00000 +23.20	226.00	204.00	205.00	11,953
09 Aug 23	195.80000 +0.80	198.60	194.80	197.00	1,294
08 Aug 23	195.00000 -3.00	198.60	194.20	198.00	2,452
07 Aug 23	198.00000 -5.00	204.50	198.00	202.00	720
04 Aug 23	203.00000 +2.00	205.00	200.00	203.00	854
03 Aug 23	201.00000 -0.50	203.50	200.00	202.00	1,331
02 Aug 23	201.50000 -4.00	204.00	200.00	203.50	1,413
01 Aug 23	205.50000 -3.00	208.00	204.00	208.00	742
31 Jul 23	208.50000 +0.00	212.00	208.00	208.00	2,348
28 Jul 23	208.50000 +1.50	208.50	205.00	207.00	844
27 Jul 23	207.00000 -1.00	212.00	207.00	210.00	1,739
26 Jul 23	208.00000 +2.00	210.00	204.00	208.00	1,760
25 Jul 23	206.00000 +2.00	206.00	202.00	204.00	703
24 Jul 23	204.00000 +0.00	205.50	200.00	205.50	1,331
21 Jul 23	204.00000 -1.00	205.00	202.00	204.00	787
20 Jul 23	205.00000 -3.50	210.00	202.00	209.50	1,191
19 Jul 23	208.50000 +6.50	210.00	202.50	202.50	3,434
18 Jul 23	202.00000 +0.50	203.50	198.60	203.50	2,483
17 Jul 23	201.50000 -2.50	205.50	199.20	204.50	1,926
14 Jul 23	204.00000 +0.00	206.50	201.00	206.00	2,738
13 Jul 23	204.00000 -4.00	209.00	202.00	208.50	2,708
12 Jul 23	208.00000 +2.00	211.00	204.50	207.00	1,585
11 Jul 23	206.00000 -4.00	212.50	205.50	208.50	1,560
10 Jul 23	210.00000 +1.00	211.00	206.00	207.50	1,393
07 Jul 23	209.00000 +5.50	209.00	203.50	208.00	1,766
06 Jul 23	203.50000 -8.50	211.00	202.50	211.00	2,596
05 Jul 23	212.00000 -0.50	214.00	210.00	211.00	1,602
04 Jul 23	212.50000 +2.00	213.50	209.00	211.00	1,736
03 Jul 23	210.50000 -7.00	219.00	210.00	219.00	1,896
30 Jun 23	217.50000 -0.50	221.50	217.50	220.50	2,734
29 Jun 23	218.00000 +2.00	220.50	216.50	217.00	2,998
28 Jun 23	216.00000 +5.00	217.50	213.00	213.00	2,702
27 Jun 23	211.00000 -7.00	217.50	210.50	217.50	2,406
26 Jun 23	218.00000 -2.00	220.00	217.00	220.00	952
23 Jun 23	220.00000 +2.50	225.00	216.50	216.50	2,562
22 Jun 23	217.50000 -3.50	219.00	213.00	217.50	1,984
21 Jun 23	221.00000 -9.00	227.50	221.00	227.50	2,677
20 Jun 23	230.00000 -5.00	237.00	227.50	234.00	3,993
19 Jun 23	235.00000 -5.00	239.50	232.50	239.50	4,065
16 Jun 23	240.00000 +1.50	243.50	237.00	237.50	20,970
15 Jun 23	238.50000 -8.00	256.00	235.00	249.00	4,846
14 Jun 23	246.50000 +18.50	249.50	227.00	227.00	7,839
13 Jun 23	228.00000 +21.50	231.00	208.50	208.50	11,303
12 Jun 23	206.50000 +11.50	206.50	195.80	197.00	3,309
09 Jun 23	195.00000 +1.00	196.40	194.00	194.00	616
08 Jun 23	194.00000 +0.40	194.60	192.00	193.60	1,402
07 Jun 23	193.60001 -2.40	197.40	193.60	196.00	1,556
06 Jun 23	196.00000 -1.20	196.80	194.60	195.80	1,158
05 Jun 23	197.20000 -5.80	202.50	194.20	202.50	1,965
02 Jun 23	203.00000 +7.20	204.00	196.40	197.60	1,546
01 Jun 23	195.80000 -2.60	200.50	194.20	197.80	913
31 May 23	198.39999 +1.00	203.00	195.00	196.60	2,306
30 May 23	197.39999 +1.00	201.00	197.00	197.20	1,592
29 May 23	196.39999 -2.40	202.00	196.40	202.00	869
26 May 23	198.80000 +6.00	200.50	194.00	194.80	1,356
25 May 23	192.80000 +1.80	193.80	190.00	190.40	1,587
24 May 23	191.00000 -3.80	196.40	190.80	196.40	1,710
23 May 23	194.80000 -2.80	199.80	194.40	196.80	2,275
22 May 23	197.60001 -1.60	200.00	196.40	200.00	1,470
19 May 23	199.20000 +2.60	202.50	196.80	196.80	1,672
18 May 23	196.60001 +2.60	198.40	192.60	193.00	1,116
17 May 23	194.00000 -7.00	201.50	192.60	200.50	1,375
16 May 23	201.00000 +1.00	202.00	198.80	200.50	1,336
15 May 23	200.00000 +2.60	202.00	198.00	199.40	1,005
12 May 23	197.39999 -1.00	200.50	192.20	199.60	2,584
11 May 23	198.39999 -7.60	209.50	197.60	206.00	2,508
10 May 23	206.00000 +4.00	206.00	200.50	200.50	1,789
09 May 23	202.00000 +0.00	203.50	200.50	201.50	1,472
08 May 23	202.00000 -3.50	207.00	198.00	205.00	2,355
05 May 23	205.50000 +9.10	205.50	196.40	198.60	1,611
04 May 23	196.39999 +0.00	198.80	191.40	196.40	1,883
03 May 23	196.39999 -1.00	200.00	195.00	200.00	1,334
02 May 23	197.39999 -2.60	205.00	197.40	203.00	2,402
28 Apr 23	200.00000 +6.00	201.50	195.20	195.40	2,090
27 Apr 23	194.00000 +6.00	194.00	186.60	186.60	1,477
26 Apr 23	188.00000 -2.60	188.60	185.20	188.20	2,073
25 Apr 23	190.60001 -1.00	191.40	187.80	190.00	1,309
24 Apr 23	191.60001 -1.00	194.40	190.00	192.00	1,004
21 Apr 23	192.60001 +2.20	192.60	188.40	190.80	1,883
20 Apr 23	190.39999 -3.00	193.20	187.20	191.60	2,638
19 Apr 23	193.39999 -3.00	195.00	190.00	195.00	3,188
18 Apr 23	196.39999 -5.10	201.00	195.20	201.00	2,490
17 Apr 23	201.50000 -5.00	210.00	200.00	207.50	3,436
14 Apr 23	206.50000 +6.00	208.00	199.00	202.00	3,383
13 Apr 23	200.50000 +0.00	206.00	195.20	201.50	9,799
12 Apr 23	200.50000 -2.00	204.00	198.00	203.50	1,729
11 Apr 23	202.50000 +2.00	203.00	197.40	202.00	3,064
06 Apr 23	200.50000 +1.70	202.00	199.00	199.20	661
05 Apr 23	198.80000 -6.20	204.00	197.20	204.00	1,613
04 Apr 23	205.00000 +3.50	210.00	202.00	202.00	2,030
03 Apr 23	201.50000 -2.00	205.00	200.50	204.50	1,317
31 Mar 23	203.50000 -2.00	208.00	201.50	208.00	1,622
30 Mar 23	205.50000 +3.50	209.00	202.50	206.00	1,499
29 Mar 23	202.00000 +2.00	202.00	193.40	200.00	2,782
28 Mar 23	200.00000 -3.00	208.50	196.20	203.00	4,936
27 Mar 23	203.00000 -16.00	220.00	200.00	220.00	5,600
24 Mar 23	219.00000 -8.00	226.00	217.00	223.00	2,590
23 Mar 23	227.00000 +5.00	227.50	223.00	224.00	810
22 Mar 23	222.00000 +2.50	226.50	220.00	221.50	1,003
21 Mar 23	219.50000 +3.50	223.50	218.00	219.00	792
20 Mar 23	216.00000 -1.50	217.50	211.00	213.00	1,152
17 Mar 23	217.50000 -5.50	224.50	215.00	223.00	1,497
16 Mar 23	223.00000 +4.00	223.50	214.00	218.00	825
15 Mar 23	219.00000 -6.50	227.00	217.00	226.00	1,110
14 Mar 23	225.50000 +7.50	229.50	219.00	219.50	1,877
13 Mar 23	218.00000 -7.00	224.00	211.50	224.00	4,026
10 Mar 23	225.00000 -5.00	230.00	220.00	225.00	4,611
09 Mar 23	230.00000 -6.00	238.00	229.50	238.00	3,289
08 Mar 23	236.00000 +2.50	238.00	228.00	229.50	2,191
07 Mar 23	233.50000 -7.00	241.50	231.50	239.00	2,235
06 Mar 23	240.50000 +5.50	240.50	232.50	236.00	1,957
03 Mar 23	235.00000 +3.00	238.50	232.00	232.50	1,526
02 Mar 23	232.00000 +0.00	232.50	227.00	230.00	876
01 Mar 23	232.00000 +1.50	237.00	230.00	234.00	1,352
28 Feb 23	230.50000 +1.50	232.50	227.00	228.00	2,187
27 Feb 23	229.00000 +3.00	231.00	228.00	229.00	1,342
24 Feb 23	226.00000 -3.00	231.50	224.00	230.00	2,355
23 Feb 23	229.00000 +6.00	231.00	223.00	223.00	1,936
22 Feb 23	223.00000 -3.00	225.50	220.00	222.00	2,129
21 Feb 23	226.00000 -8.00	234.00	225.50	234.00	2,191
20 Feb 23	234.00000 +3.50	237.00	231.00	233.00	2,154
17 Feb 23	230.50000 -2.50	231.00	228.00	228.50	1,520
16 Feb 23	233.00000 +4.00	234.50	228.00	230.00	2,964
15 Feb 23	229.00000 +5.00	231.00	224.00	225.00	1,573
14 Feb 23	224.00000 +4.50	227.00	220.00	220.00	4,741
13 Feb 23	219.50000 +0.50	221.00	217.50	219.50	2,925
10 Feb 23	219.00000 -5.00	223.00	217.00	221.00	3,289
09 Feb 23	224.00000 +0.00	229.00	221.50	227.00	3,058
08 Feb 23	224.00000 +2.50	228.50	218.50	224.50	4,870
07 Feb 23	221.50000 -22.50	246.00	220.50	246.00	12,390
06 Feb 23	244.00000 -2.00	254.00	242.00	245.00	5,132
03 Feb 23	246.00000 +1.50	246.00	235.00	239.50	5,586
02 Feb 23	244.50000 +19.50	245.50	227.00	227.50	7,896
01 Feb 23	225.00000 +8.00	225.00	217.00	217.50	3,145
31 Jan 23	217.00000 -2.00	219.00	213.50	218.00	2,419
30 Jan 23	219.00000 -7.50	228.00	216.50	228.00	5,220
27 Jan 23	226.50000 +3.50	228.00	220.50	225.00	2,992
26 Jan 23	223.00000 +4.50	227.50	218.00	220.50	6,303
25 Jan 23	218.50000 -8.50	232.00	215.50	230.00	9,576
24 Jan 23	227.00000 +16.50	233.50	216.00	216.00	11,658
23 Jan 23	210.50000 +10.50	223.50	201.50	205.50	28,743
20 Jan 23	200.00000 -2.00	201.50	194.80	200.50	4,225
19 Jan 23	202.00000 -5.50	206.00	198.00	205.00	6,373
18 Jan 23	207.50000 +5.50	207.50	201.00	206.00	2,491
17 Jan 23	202.00000 +2.40	207.50	200.00	200.00	2,008
16 Jan 23	199.60001 +3.80	199.60	194.60	196.40	6,312
13 Jan 23	195.80000 -0.40	200.50	195.20	196.60	2,294
12 Jan 23	196.20000 -5.30	203.00	194.60	203.00	3,955
11 Jan 23	201.50000 -2.50	206.50	198.60	206.50	3,640
10 Jan 23	204.00000 -5.50	208.00	202.00	208.00	2,134
09 Jan 23	209.50000 +7.50	211.00	203.00	203.00	1,786
06 Jan 23	202.00000 -1.00	202.50	193.80	201.00	5,372
05 Jan 23	203.00000 -2.50	208.50	200.50	205.50	2,298
04 Jan 23	205.50000 +3.00	208.00	200.50	203.50	1,793
03 Jan 23	202.50000 -3.50	212.50	201.00	206.00	2,231
02 Jan 23	206.00000 +9.60	207.00	197.60	197.60	2,105
30 Dec 22	196.39999 -1.00	201.00	195.20	198.00	787
29 Dec 22	197.39999 +4.00	199.00	191.40	193.40	2,418
28 Dec 22	193.39999 -3.60	199.20	192.00	199.20	1,578
27 Dec 22	197.00000 +0.00	199.60	195.60	199.00	1,412
23 Dec 22	197.00000 +0.20	199.20	194.20	195.20	2,511
22 Dec 22	196.80000 -4.20	202.50	195.00	202.50	1,005
21 Dec 22	201.00000 +2.80	202.00	196.00	198.40	1,387
20 Dec 22	198.20000 +3.00	200.50	193.00	195.00	6,528
19 Dec 22	195.20000 +0.00	200.00	195.20	196.00	2,092
16 Dec 22	195.20000 +2.20	195.80	188.20	193.20	12,081
15 Dec 22	193.00000 -10.50	202.50	193.00	202.50	2,993
14 Dec 22	203.50000 -6.50	210.00	202.00	209.00	2,556
13 Dec 22	210.00000 +11.20	216.50	199.20	199.40	4,844
12 Dec 22	198.80000 -8.20	205.50	198.80	205.50	1,527
09 Dec 22	207.00000 +5.00	210.50	202.00	202.00	1,338
08 Dec 22	202.00000 -0.50	206.00	198.00	204.00	1,656
07 Dec 22	202.50000 -2.00	207.00	202.00	202.50	1,024
06 Dec 22	204.50000 -11.50	217.50	204.50	217.50	2,220
05 Dec 22	216.00000 -13.50	228.50	216.00	226.00	2,965
02 Dec 22	229.50000 -0.50	240.00	226.00	232.50	1,067
01 Dec 22	230.00000 +11.00	236.00	222.50	222.50	2,401
30 Nov 22	219.00000 +4.50	223.00	212.00	215.00	2,817
29 Nov 22	214.50000 -4.50	220.50	209.00	220.50	2,451
28 Nov 22	219.00000 -5.00	221.50	214.00	221.50	1,299
25 Nov 22	224.00000 -1.50	226.50	222.00	226.00	1,007
24 Nov 22	225.50000 +5.50	226.50	220.00	221.00	1,548
23 Nov 22	220.00000 +0.00	222.50	214.50	218.50	1,545
22 Nov 22	220.00000 -0.50	223.50	217.00	219.00	1,108
21 Nov 22	220.50000 -18.50	242.50	219.00	241.00	2,880
18 Nov 22	239.00000 +5.00	242.00	228.50	235.00	3,570
17 Nov 22	234.00000 +4.00	234.00	229.00	230.50	5,761
16 Nov 22	230.00000 -2.00	233.00	228.50	233.00	4,317
15 Nov 22	232.00000 -0.50	236.50	227.50	235.00	4,229
14 Nov 22	232.50000 +4.50	232.50	224.00	232.00	4,008
11 Nov 22	228.00000 +17.00	230.50	212.00	212.50	6,971
10 Nov 22	211.00000 +30.60	212.50	178.60	180.80	7,847
09 Nov 22	180.39999 -19.20	204.50	180.00	199.00	10,885
08 Nov 22	199.60001 -0.40	208.00	193.80	198.20	8,848
07 Nov 22	200.00000 +0.20	205.00	197.00	201.50	3,566
04 Nov 22	199.80000 +2.80	202.00	196.20	198.60	3,064
03 Nov 22	197.00000 -12.00	209.50	197.00	207.50	7,490
02 Nov 22	209.00000 -7.50	218.50	207.50	218.50	5,174
01 Nov 22	216.50000 -5.50	228.00	216.50	225.00	2,383
31 Oct 22	222.00000 -4.50	231.00	221.00	229.00	1,635
28 Oct 22	226.50000 -0.50	227.50	221.00	226.50	2,300
27 Oct 22	227.00000 +0.50	228.50	220.00	227.50	2,521
26 Oct 22	226.50000 +6.50	226.50	219.50	221.00	3,082
25 Oct 22	220.00000 +7.00	222.00	213.50	215.00	2,589
24 Oct 22	213.00000 +7.00	216.00	208.00	209.00	3,041
21 Oct 22	206.00000 -5.00	211.50	204.00	210.50	4,627
20 Oct 22	211.00000 +4.00	213.00	205.00	206.00	3,696
19 Oct 22	207.00000 +0.50	209.50	200.50	208.00	8,288
18 Oct 22	206.50000 +7.70	208.00	200.00	200.50	5,314
17 Oct 22	198.80000 +5.20	200.50	191.60	192.00	8,514
14 Oct 22	193.60001 +10.60	196.00	186.00	187.20	7,308
13 Oct 22	183.00000 +2.60	183.80	173.40	180.00	5,046
12 Oct 22	180.39999 -3.60	183.80	180.00	181.60	2,222
11 Oct 22	184.00000 +3.80	184.80	179.20	180.20	3,558
10 Oct 22	180.20000 -3.00	189.40	180.20	181.40	4,123
07 Oct 22	183.20000 -10.20	192.00	182.60	192.00	3,114
06 Oct 22	193.39999 +1.60	194.80	191.40	192.00	2,119
05 Oct 22	191.80000 +1.60	194.60	189.80	191.60	5,084
04 Oct 22	190.20000 +6.20	190.20	186.40	186.40	2,534
03 Oct 22	184.00000 -0.60	186.40	176.60	184.80	3,895
30 Sep 22	184.60001 +9.20	185.20	175.20	175.40	5,477
29 Sep 22	175.39999 +0.80	176.40	171.80	176.20	5,210
28 Sep 22	174.60001 +4.20	174.60	163.80	168.80	6,515
27 Sep 22	170.39999 -2.80	179.80	169.60	173.80	3,192
26 Sep 22	173.20000 -2.40	179.20	172.80	174.40	2,635
23 Sep 22	175.60001 -0.40	177.20	170.60	176.00	5,465
22 Sep 22	176.00000 -13.20	185.60	176.00	183.60	3,436
21 Sep 22	189.20000 -0.20	189.60	187.60	187.60	1,755
20 Sep 22	189.39999 -4.60	195.20	185.40	195.00	4,120
19 Sep 22	194.00000 -3.60	196.80	192.40	195.20	2,148
16 Sep 22	197.60001 +0.20	201.00	191.80	195.20	5,239
15 Sep 22	197.39999 -3.10	202.50	197.40	200.00	3,098
14 Sep 22	200.50000 -5.50	208.00	200.50	206.50	2,489
13 Sep 22	206.00000 -13.00	220.00	205.50	219.00	2,852
12 Sep 22	219.00000 +6.50	219.00	215.00	215.00	3,579
09 Sep 22	212.50000 +5.50	214.50	208.50	210.00	2,132
08 Sep 22	207.00000 -0.50	211.00	201.00	210.50	3,158
07 Sep 22	207.50000 -2.00	209.50	203.50	209.00	3,509
06 Sep 22	209.50000 -1.50	214.00	207.00	209.00	3,426
05 Sep 22	211.00000 -5.00	213.00	208.50	211.00	2,210
02 Sep 22	216.00000 +5.50	216.50	211.00	211.00	3,749
01 Sep 22	210.50000 -7.00	216.50	209.50	215.00	4,678
31 Aug 22	217.50000 -5.00	224.50	217.50	224.00	3,221
30 Aug 22	222.50000 +3.50	227.00	219.50	220.00	4,334
29 Aug 22	219.00000 -6.00	224.00	217.50	220.50	3,178
26 Aug 22	225.00000 -13.50	241.00	224.00	241.00	10,139
25 Aug 22	238.50000 +0.00	242.50	237.00	242.00	2,536
24 Aug 22	238.50000 +2.50	242.00	231.00	235.00	3,554
23 Aug 22	236.00000 -5.50	241.50	233.00	237.00	2,837
22 Aug 22	241.50000 -6.00	248.50	238.00	248.50	4,816
19 Aug 22	247.50000 -6.00	256.50	247.00	251.50	2,904
18 Aug 22	253.50000 +5.50	253.50	245.00	247.00	3,733
17 Aug 22	248.00000 -3.00	256.00	247.50	253.00	4,567
16 Aug 22	251.00000 -6.00	261.00	251.00	261.00	5,690
15 Aug 22	257.00000 -6.50	263.00	255.50	263.00	4,649
12 Aug 22	263.50000 +2.50	264.00	259.00	260.00	5,444
11 Aug 22	261.00000 -3.50	267.00	258.50	266.50	6,722
10 Aug 22	264.50000 -25.50	287.00	245.50	286.50	24,661
09 Aug 22	290.00000 -6.50	297.50	288.00	293.50	2,392
08 Aug 22	296.50000 +4.50	298.50	290.50	295.00	2,085
05 Aug 22	292.00000 -14.50	312.00	292.00	311.00	3,264
04 Aug 22	306.50000 +17.50	308.50	287.00	287.00	4,191
03 Aug 22	289.00000 +8.50	293.00	280.00	280.00	6,546
02 Aug 22	280.50000 -4.00	286.00	275.00	286.00	3,362
01 Aug 22	284.50000 +3.00	290.50	282.50	284.00	4,198
29 Jul 22	281.50000 +2.00	286.00	280.50	280.50	1,669
28 Jul 22	279.50000 -1.00	285.50	275.00	280.00	3,934
27 Jul 22	280.50000 +7.00	281.50	271.50	272.00	4,435
26 Jul 22	273.50000 -7.00	282.50	271.00	282.50	1,700
25 Jul 22	280.50000 -7.00	287.50	280.50	285.50	1,602
22 Jul 22	287.50000 -4.00	294.00	284.50	294.00	5,390
21 Jul 22	291.50000 +7.00	291.50	284.50	285.50	2,008
20 Jul 22	284.50000 +4.00	288.00	280.00	284.50	1,122
19 Jul 22	280.50000 +5.50	281.00	268.00	276.00	2,415
18 Jul 22	275.00000 +6.50	278.00	268.50	272.00	3,539
15 Jul 22	268.50000 +3.50	269.00	262.50	266.50	1,903
14 Jul 22	265.00000 -8.00	276.50	262.00	270.50	3,738
13 Jul 22	273.00000 -2.00	275.00	263.00	274.50	3,148
12 Jul 22	275.00000 -2.50	275.00	266.00	274.50	5,291
11 Jul 22	277.50000 -4.00	281.00	272.00	280.00	2,903
08 Jul 22	281.50000 -3.50	288.50	278.00	286.00	4,425
07 Jul 22	285.00000 +5.00	287.00	278.50	281.50	2,665
06 Jul 22	280.00000 +12.50	283.50	272.50	272.50	4,331
05 Jul 22	267.50000 -5.50	279.50	263.50	271.50	3,749
04 Jul 22	273.00000 -3.00	279.00	270.50	274.50	2,710
01 Jul 22	276.00000 -6.50	284.00	274.00	282.50	3,266
30 Jun 22	282.50000 -0.50	283.00	275.00	283.00	6,827
29 Jun 22	283.00000 -12.50	296.50	281.50	296.50	2,473
28 Jun 22	295.50000 -10.50	307.50	293.50	307.50	5,458
27 Jun 22	306.00000 -4.50	312.50	300.00	306.50	2,781
24 Jun 22	310.50000 +8.50	316.00	302.50	306.00	2,600
23 Jun 22	302.00000 -3.50	304.50	295.50	302.50	3,253
22 Jun 22	305.50000 -2.50	308.50	295.00	308.50	3,778
21 Jun 22	308.00000 +0.00	318.00	302.00	318.00	2,434
20 Jun 22	308.00000 +9.00	311.50	294.50	294.50	2,681
17 Jun 22	299.00000 +7.50	306.50	285.00	285.00	13,547
16 Jun 22	291.50000 -3.50	298.00	288.00	296.00	2,779
15 Jun 22	295.00000 +5.00	297.50	288.00	291.50	2,831
14 Jun 22	290.00000 -10.00	303.00	290.00	298.00	3,099
13 Jun 22	300.00000 -12.00	315.00	297.50	310.00	4,071
10 Jun 22	312.00000 -13.50	325.50	312.00	324.50	3,735
09 Jun 22	325.50000 -19.50	343.00	324.00	343.00	3,636
08 Jun 22	345.00000 +5.50	346.50	338.00	344.50	1,760
07 Jun 22	339.50000 +3.00	339.50	330.00	336.00	3,054
06 Jun 22	336.50000 -2.00	340.00	335.00	338.50	2,049
03 Jun 22	338.50000 -2.00	347.50	337.00	340.50	2,185
02 Jun 22	340.50000 +7.50	343.50	328.00	328.00	2,038
01 Jun 22	333.00000 +2.50	337.50	325.50	333.00	3,469
31 May 22	330.50000 -16.00	343.50	330.50	339.50	12,301
30 May 22	346.50000 +14.00	348.00	336.50	336.50	3,703
27 May 22	332.50000 +7.00	336.50	326.00	326.00	3,597
26 May 22	325.50000 -4.00	329.50	319.50	325.00	1,680
25 May 22	329.50000 -4.00	338.00	326.00	333.00	2,725
24 May 22	333.50000 -3.50	343.50	329.50	330.00	3,332
23 May 22	337.00000 +4.50	344.50	335.00	335.00	2,305
20 May 22	332.50000 +1.00	346.50	330.00	337.50	4,848
19 May 22	331.50000 +11.00	331.50	318.50	318.50	2,252
18 May 22	320.50000 -21.00	341.00	320.50	340.50	2,680
17 May 22	341.50000 +0.00	348.00	333.50	341.50	3,579
16 May 22	341.50000 +1.50	342.50	333.00	337.00	4,332
13 May 22	340.00000 +13.50	340.00	330.50	330.50	3,589
12 May 22	326.50000 -5.00	336.50	313.50	332.00	5,601
11 May 22	331.50000 -9.50	343.00	318.00	342.00	7,439
10 May 22	341.00000 +2.50	349.00	324.50	328.00	7,120
09 May 22	338.50000 -31.00	367.50	338.50	358.50	4,753
06 May 22	369.50000 -5.00	378.50	358.50	376.00	4,308
05 May 22	374.50000 -4.00	401.00	374.50	392.50	2,378
04 May 22	378.50000 -8.50	391.00	378.50	384.00	2,019
03 May 22	387.00000 -5.50	390.00	378.00	382.50	3,888
02 May 22	392.50000 -15.50	404.50	391.50	400.00	3,357
29 Apr 22	408.00000 -2.50	420.50	405.50	412.50	3,576
28 Apr 22	410.50000 +13.50	413.00	401.50	403.50	4,350
27 Apr 22	397.00000 -13.00	419.50	385.00	390.00	5,420
26 Apr 22	410.00000 +0.00	422.00	407.50	418.00	2,396
25 Apr 22	410.00000 -7.00	416.00	394.50	403.00	3,682
22 Apr 22	417.00000 -11.50	426.00	415.50	423.00	1,516
21 Apr 22	428.50000 -0.50	442.00	427.00	429.00	2,574
20 Apr 22	429.00000 +8.00	430.00	416.00	422.50	1,551
19 Apr 22	421.00000 +2.50	424.50	411.00	424.50	3,576
14 Apr 22	418.50000 +1.50	427.50	417.00	422.50	2,525
13 Apr 22	417.00000 -8.00	429.00	416.00	419.50	3,134
12 Apr 22	425.00000 +5.50	428.50	413.50	417.50	4,928
11 Apr 22	419.50000 -27.00	444.50	416.50	443.00	4,797
08 Apr 22	446.50000 -2.00	453.50	440.50	450.00	2,807
07 Apr 22	448.50000 +14.00	448.50	431.00	434.50	3,197
06 Apr 22	434.50000 -14.00	449.00	431.50	441.50	5,434
05 Apr 22	448.50000 +3.50	453.00	443.50	443.50	4,091
04 Apr 22	445.00000 +15.50	445.00	428.00	431.00	5,321
01 Apr 22	429.50000 +5.00	436.50	422.00	422.50	2,991
31 Mar 22	424.50000 -12.00	442.50	424.50	436.00	2,665
30 Mar 22	436.50000 +1.50	440.00	428.00	435.00	2,691
29 Mar 22	435.00000 +23.00	435.00	410.00	410.00	5,789
28 Mar 22	412.00000 -1.00	432.50	408.00	419.00	6,135
25 Mar 22	413.00000 -31.00	447.00	411.00	433.50	10,023
24 Mar 22	444.00000 -8.00	454.00	442.00	453.50	2,822
23 Mar 22	452.00000 -13.00	462.50	445.00	459.50	5,303
22 Mar 22	465.00000 +19.00	465.00	443.50	459.50	7,538
21 Mar 22	446.00000 -4.50	452.50	427.00	444.00	10,516
18 Mar 22	450.50000 +34.50	450.50	415.00	415.00	10,824
17 Mar 22	416.00000 -9.50	437.50	415.00	425.00	10,663
16 Mar 22	425.50000 +6.00	427.50	395.00	408.00	10,210
15 Mar 22	419.50000 -10.00	428.00	410.50	420.00	11,792
14 Mar 22	429.50000 +43.00	429.50	388.00	398.50	12,486
11 Mar 22	386.50000 -7.00	407.50	386.00	393.50	3,730
10 Mar 22	393.50000 -15.50	408.00	391.00	400.50	8,290
09 Mar 22	409.00000 +4.00	421.50	383.50	415.00	11,710
08 Mar 22	405.00000 +18.50	414.00	375.50	378.00	19,645
07 Mar 22	386.50000 +22.50	386.50	341.00	350.00	22,545
04 Mar 22	364.00000 -3.50	371.50	355.00	355.00	6,424
03 Mar 22	367.50000 -0.50	372.00	358.50	365.50	8,621
02 Mar 22	368.00000 +3.00	392.50	349.00	358.00	11,520
01 Mar 22	365.00000 -14.50	386.50	360.50	380.00	11,506
28 Feb 22	379.50000 +63.50	389.00	323.50	340.00	27,523
25 Feb 22	316.00000 +45.00	325.50	277.00	287.50	18,817
24 Feb 22	271.00000 -2.50	272.50	251.50	252.00	5,335
23 Feb 22	273.50000 +6.00	285.50	263.00	263.00	4,729
22 Feb 22	267.50000 -1.50	273.50	252.50	255.00	5,895
21 Feb 22	269.00000 -4.50	280.00	265.00	276.00	3,638
18 Feb 22	273.50000 -11.50	288.00	272.50	288.00	3,561
17 Feb 22	285.00000 -4.00	294.50	282.50	290.00	2,193
16 Feb 22	289.00000 -7.50	301.00	287.00	301.00	2,986
15 Feb 22	296.50000 +16.50	297.00	277.50	277.50	3,992
14 Feb 22	280.00000 -10.50	282.00	268.50	277.50	5,924
11 Feb 22	290.50000 -6.00	294.00	286.00	290.00	2,743
10 Feb 22	296.50000 -0.50	301.00	290.00	300.00	3,910
09 Feb 22	297.00000 +7.00	304.50	287.00	287.00	3,330
08 Feb 22	290.00000 -4.00	295.50	284.00	295.50	4,684
07 Feb 22	294.00000 -3.00	298.50	291.50	295.50	2,682
04 Feb 22	297.00000 -4.00	302.50	293.00	302.00	3,532
03 Feb 22	301.00000 -19.00	317.50	301.00	317.50	3,531
02 Feb 22	320.00000 -3.50	336.00	318.00	334.00	4,159
01 Feb 22	323.50000 +12.50	326.50	315.50	316.00	3,860
31 Jan 22	311.00000 +15.00	315.50	303.00	303.00	4,609
28 Jan 22	296.00000 -3.00	303.50	292.00	303.50	2,592
27 Jan 22	299.00000 -4.00	300.00	291.00	298.50	4,203
26 Jan 22	303.00000 +7.00	305.00	296.50	299.00	8,566
25 Jan 22	296.00000 -5.50	307.50	291.50	298.00	6,543
24 Jan 22	301.50000 -19.50	322.00	296.50	320.00	13,840
21 Jan 22	321.00000 -18.00	325.00	315.00	320.50	6,620
20 Jan 22	339.00000 +12.50	343.50	324.50	328.50	9,276
19 Jan 22	326.50000 +6.00	332.00	311.00	315.50	5,564
18 Jan 22	320.50000 -11.00	331.50	315.50	331.50	4,744
17 Jan 22	331.50000 +1.50	333.50	326.00	326.00	3,223
14 Jan 22	330.00000 -15.50	340.50	323.00	340.50	12,097
13 Jan 22	345.50000 -20.00	365.50	343.50	365.50	5,085
12 Jan 22	365.50000 +12.50	372.00	356.50	363.00	6,083
11 Jan 22	353.00000 +6.00	362.00	348.00	349.00	4,966
10 Jan 22	347.00000 -20.50	371.50	343.00	366.00	17,454
07 Jan 22	367.50000 -11.50	383.00	367.50	383.00	3,691
06 Jan 22	379.00000 -12.00	385.50	370.50	383.00	6,157
05 Jan 22	391.00000 -1.50	397.50	389.00	397.50	3,054
04 Jan 22	392.50000 -22.00	422.00	391.50	422.00	5,020
03 Jan 22	414.50000 +1.00	418.50	409.50	417.50	3,410
30 Dec 21	413.50000 +3.50	417.00	409.00	413.50	1,938
29 Dec 21	410.00000 -7.00	420.00	403.50	420.00	2,992
28 Dec 21	417.00000 +0.50	427.50	414.00	422.50	5,770
27 Dec 21	416.50000 +18.50	420.00	404.00	410.00	4,969
23 Dec 21	398.00000 +2.00	402.00	391.00	401.50	3,353
22 Dec 21	396.00000 +9.00	396.50	386.50	391.00	3,883
21 Dec 21	387.00000 +9.00	388.50	373.00	385.00	4,503
20 Dec 21	378.00000 -0.50	378.50	366.00	366.00	6,719
17 Dec 21	378.50000 +0.00	378.50	367.50	375.00	7,945
16 Dec 21	378.50000 +4.50	390.50	375.00	381.00	5,162
15 Dec 21	374.00000 +3.50	378.50	369.50	370.00	6,258
14 Dec 21	370.50000 -15.50	389.00	369.50	389.00	3,845
13 Dec 21	386.00000 +0.00	394.00	385.50	386.50	3,161
10 Dec 21	386.00000 -3.50	389.50	381.50	385.50	3,227
09 Dec 21	389.50000 -11.00	408.00	389.50	400.50	3,618
08 Dec 21	400.50000 -2.00	413.50	398.50	411.00	3,112
07 Dec 21	402.50000 +24.00	403.50	377.00	377.00	5,216
06 Dec 21	378.50000 -7.50	392.00	377.50	386.00	7,390
03 Dec 21	386.00000 -4.00	403.00	386.00	395.00	5,119
02 Dec 21	390.00000 -28.50	413.00	389.50	409.50	6,695
01 Dec 21	418.50000 +6.00	418.50	404.50	418.50	4,033
30 Nov 21	412.50000 +3.00	421.00	407.00	411.50	5,995
29 Nov 21	409.50000 +18.00	416.00	392.50	397.00	7,224
26 Nov 21	391.50000 -19.00	402.50	385.50	397.50	7,479
25 Nov 21	410.50000 +5.50	417.00	400.50	409.50	8,625
24 Nov 21	405.00000 -20.00	423.50	387.00	423.50	14,239
23 Nov 21	425.00000 -1.00	432.50	418.00	421.00	6,847
22 Nov 21	426.00000 -23.00	452.50	425.00	449.00	10,736
19 Nov 21	449.00000 +3.50	455.50	439.00	444.00	5,683
18 Nov 21	445.50000 -25.50	473.50	440.50	473.50	10,640
17 Nov 21	471.00000 +2.00	484.50	465.50	474.00	11,073
16 Nov 21	469.00000 +2.00	477.00	453.50	460.50	13,182
15 Nov 21	467.00000 -107.00	484.00	435.50	477.50	42,614
12 Nov 21	574.00000 +9.00	577.00	557.00	563.00	2,672
11 Nov 21	565.00000 +4.00	565.00	536.00	551.00	4,462
10 Nov 21	561.00000 -5.00	567.00	549.00	561.00	4,357
09 Nov 21	566.00000 -33.00	608.00	563.00	598.00	6,394
08 Nov 21	599.00000 +16.00	599.00	566.00	579.00	6,980
05 Nov 21	583.00000 +18.00	585.00	560.00	560.00	9,198
04 Nov 21	565.00000 +19.00	565.00	534.00	541.00	11,562
03 Nov 21	546.00000 +80.50	546.00	467.00	467.00	19,731
02 Nov 21	465.50000 +8.50	477.50	455.50	456.50	4,454
01 Nov 21	457.00000 +3.00	464.50	453.50	456.50	2,967
29 Oct 21	454.00000 -9.00	457.50	448.50	455.50	1,807
28 Oct 21	463.00000 +11.00	464.50	452.50	460.50	1,923
27 Oct 21	452.00000 -15.00	469.00	451.00	464.50	2,842
26 Oct 21	467.00000 +0.00	476.00	461.50	467.00	2,212
25 Oct 21	467.00000 +0.00	471.50	460.00	468.00	2,307
22 Oct 21	467.00000 +5.50	474.50	462.00	470.00	3,698
21 Oct 21	461.50000 +4.50	462.50	448.50	452.00	1,827
20 Oct 21	457.00000 +3.00	465.50	448.50	455.00	3,620
19 Oct 21	454.00000 -8.00	463.00	451.50	463.00	2,514
18 Oct 21	462.00000 +0.00	463.00	453.50	458.00	5,074
15 Oct 21	462.00000 +8.00	462.00	450.50	454.00	4,374
14 Oct 21	454.00000 +0.00	454.00	447.00	453.50	2,456
13 Oct 21	454.00000 +17.00	454.00	434.50	439.00	5,247
12 Oct 21	437.00000 +7.50	438.00	423.00	425.00	1,515
11 Oct 21	429.50000 -20.50	454.00	428.00	454.00	3,409
08 Oct 21	450.00000 +7.50	453.00	437.50	442.50	3,698
07 Oct 21	442.50000 +10.50	442.50	430.00	437.50	2,578
06 Oct 21	432.00000 -4.00	440.00	423.50	440.00	3,783
05 Oct 21	436.00000 +9.00	436.50	421.00	425.00	3,463
04 Oct 21	427.00000 -1.00	438.00	421.00	428.50	5,709
01 Oct 21	428.00000 -3.50	434.50	420.50	426.00	2,177
30 Sep 21	431.50000 +7.50	440.00	427.00	432.00	2,854
29 Sep 21	424.00000 +0.00	439.00	423.00	430.00	5,315
28 Sep 21	424.00000 -20.00	445.00	416.50	445.00	6,387
27 Sep 21	444.00000 -8.50	456.00	441.00	453.00	6,003
24 Sep 21	452.50000 -20.00	470.50	445.00	468.50	4,618
23 Sep 21	472.50000 +12.50	477.00	455.00	455.00	10,852
22 Sep 21	460.00000 -3.00	470.50	451.00	465.00	6,058
21 Sep 21	463.00000 +12.00	469.00	448.00	449.00	8,964
20 Sep 21	451.00000 -9.50	452.00	440.00	446.50	4,363
17 Sep 21	460.50000 +6.00	465.00	454.50	456.00	8,556
16 Sep 21	454.50000 +6.00	455.00	447.50	455.00	1,320
15 Sep 21	448.50000 -14.50	461.50	447.50	454.50	2,018
14 Sep 21	463.00000 +8.50	465.00	452.00	459.50	3,759
13 Sep 21	454.50000 -5.50	462.50	451.00	461.50	2,734
10 Sep 21	460.00000 +13.50	467.50	452.00	452.00	4,630
09 Sep 21	446.50000 +10.00	447.00	430.50	435.00	2,049
08 Sep 21	436.50000 -14.50	451.00	436.00	450.00	3,692
07 Sep 21	451.00000 -2.00	457.00	449.50	449.50	1,520
06 Sep 21	453.00000 -0.50	459.50	453.00	453.50	1,738
03 Sep 21	453.50000 -2.00	455.00	447.50	452.50	1,678
02 Sep 21	455.50000 +3.50	459.00	444.00	449.50	3,629
01 Sep 21	452.00000 -17.50	474.00	449.50	469.50	3,943
31 Aug 21	469.50000 +11.00	469.50	449.50	454.50	4,396
30 Aug 21	458.50000 -8.00	470.00	458.50	469.00	1,510
27 Aug 21	466.50000 -7.50	476.50	463.00	476.50	2,311
26 Aug 21	474.00000 -3.50	476.50	466.00	476.50	2,409
25 Aug 21	477.50000 +2.00	487.00	476.00	476.00	2,888
24 Aug 21	475.50000 -1.50	480.00	471.50	478.00	2,304
23 Aug 21	477.00000 +14.00	478.00	459.50	459.50	3,062
20 Aug 21	463.00000 +3.50	465.50	444.50	456.50	2,481
19 Aug 21	459.50000 -3.50	461.50	446.50	461.50	2,777
18 Aug 21	463.00000 +5.00	470.00	457.00	458.00	2,187
17 Aug 21	458.00000 +13.00	466.00	441.50	442.00	3,301
16 Aug 21	445.00000 -4.50	452.00	436.00	451.00	6,509
13 Aug 21	449.50000 +0.00	458.50	445.00	455.50	2,659
12 Aug 21	449.50000 +1.00	460.00	443.00	456.00	6,860
11 Aug 21	448.50000 -44.00	499.50	434.00	499.50	21,377
10 Aug 21	492.50000 -13.50	506.00	492.50	506.00	4,227
09 Aug 21	506.00000 +17.50	516.00	492.00	495.50	4,504
06 Aug 21	488.50000 -10.50	511.00	487.00	511.00	5,309
05 Aug 21	499.00000 +14.00	507.00	483.00	485.00	4,269
04 Aug 21	485.00000 +10.50	490.00	476.50	478.50	2,249
03 Aug 21	474.50000 +5.00	481.50	470.00	470.50	3,209
02 Aug 21	469.50000 -12.50	488.00	469.00	486.50	2,269
30 Jul 21	482.00000 +10.00	484.50	466.50	470.00	3,867
29 Jul 21	472.00000 +0.50	478.00	461.50	478.00	3,531
28 Jul 21	471.50000 +15.50	471.50	453.00	453.50	3,808
27 Jul 21	456.00000 -11.50	466.00	454.00	460.50	2,980
26 Jul 21	467.50000 +0.00	475.00	463.00	463.00	2,813
23 Jul 21	467.50000 +2.50	474.00	451.50	461.00	4,772
22 Jul 21	465.00000 -3.00	466.00	459.00	466.00	5,068
21 Jul 21	468.00000 -6.00	482.00	467.00	477.50	3,509
20 Jul 21	474.00000 +7.50	477.00	461.50	476.50	3,129
19 Jul 21	466.50000 -26.50	485.00	455.00	484.50	8,439
16 Jul 21	493.00000 +35.50	493.00	458.00	458.50	10,053
15 Jul 21	457.50000 -5.00	472.00	455.50	465.50	4,784
14 Jul 21	462.50000 -4.50	469.00	456.50	467.50	6,758
13 Jul 21	467.00000 +13.00	468.50	452.50	456.50	9,683
12 Jul 21	454.00000 +2.50	466.00	453.00	463.00	6,748
09 Jul 21	451.50000 +14.50	452.00	432.50	441.50	4,593
08 Jul 21	437.00000 +12.00	437.00	420.00	424.00	7,467
07 Jul 21	425.00000 +6.50	433.00	416.00	422.50	8,449
06 Jul 21	418.50000 +12.50	423.50	408.00	408.50	6,331
05 Jul 21	406.00000 +14.00	406.00	393.00	396.00	5,299
02 Jul 21	392.00000 +14.00	396.00	378.50	380.00	8,154
01 Jul 21	378.00000 +3.00	378.00	373.00	374.50	3,749
30 Jun 21	375.00000 +2.00	375.00	367.50	374.50	2,518
29 Jun 21	373.00000 +2.50	376.00	368.00	371.00	3,404
28 Jun 21	370.50000 -1.50	373.00	369.00	372.50	2,132
25 Jun 21	372.00000 +0.00	373.50	370.00	372.50	1,917
24 Jun 21	372.00000 +5.00	374.50	367.00	367.00	2,731
23 Jun 21	367.00000 -1.50	374.50	363.50	370.50	2,273
22 Jun 21	368.50000 +2.50	369.50	358.00	364.50	1,616
21 Jun 21	366.00000 -10.00	376.50	362.50	376.50	1,417
18 Jun 21	376.00000 +1.00	377.50	372.50	374.50	6,214
17 Jun 21	375.00000 +1.00	376.00	361.00	371.00	2,647
16 Jun 21	374.00000 +0.50	375.50	367.00	375.50	2,476
15 Jun 21	373.50000 -5.50	379.00	371.00	379.00	1,623
14 Jun 21	379.00000 +2.00	380.00	375.50	375.50	2,524
11 Jun 21	377.00000 +1.00	380.00	375.50	375.50	2,014
10 Jun 21	376.00000 -4.00	380.00	373.00	375.50	3,220
09 Jun 21	380.00000 -8.00	392.00	380.00	388.00	1,619
08 Jun 21	388.00000 -0.50	395.00	385.50	393.00	1,242
07 Jun 21	388.50000 -4.00	399.00	385.00	399.00	1,829
04 Jun 21	392.50000 +8.00	393.50	378.50	378.50	2,734
03 Jun 21	384.50000 +1.00	390.00	383.50	384.50	1,347
02 Jun 21	383.50000 -1.00	390.00	376.50	386.50	2,693
01 Jun 21	384.50000 -14.00	403.50	383.00	403.50	5,078
31 May 21	398.50000 +17.00	406.00	382.50	384.50	5,308
28 May 21	381.50000 +7.50	382.50	372.00	373.50	3,652
27 May 21	374.00000 +4.00	374.00	368.50	371.00	35,803
26 May 21	370.00000 -6.00	380.00	367.50	379.50	5,175
25 May 21	376.00000 +14.00	385.00	370.00	373.50	7,513
21 May 21	362.00000 +10.00	362.00	349.00	354.50	5,451
20 May 21	352.00000 +9.50	354.00	344.00	344.50	4,806
19 May 21	342.50000 -3.50	347.00	337.00	346.00	2,742
18 May 21	346.00000 +9.50	350.00	338.00	340.50	3,327
17 May 21	336.50000 +9.50	340.00	328.50	331.00	4,812
14 May 21	327.00000 +14.00	329.50	310.00	316.00	6,267
13 May 21	313.00000 +3.50	321.50	302.50	305.50	3,011
12 May 21	309.50000 -0.50	320.00	308.50	312.50	3,400
11 May 21	310.00000 -17.00	317.50	306.00	314.50	5,804
10 May 21	327.00000 -8.00	338.50	326.00	338.50	2,710
07 May 21	335.00000 -1.50	340.50	332.00	336.50	2,625
06 May 21	336.50000 -19.50	355.00	335.50	355.00	3,575
05 May 21	356.00000 +22.00	357.50	341.50	341.50	4,878
04 May 21	334.00000 -6.00	349.50	331.50	343.50	6,031
03 May 21	340.00000 -16.50	358.00	340.00	358.00	3,567
30 Apr 21	356.50000 +0.50	358.50	349.00	351.50	7,733
29 Apr 21	356.00000 -1.00	360.50	352.50	358.50	4,566
28 Apr 21	357.00000 +9.50	360.00	342.50	347.50	5,402
27 Apr 21	347.50000 +7.50	354.50	343.50	345.50	9,890
26 Apr 21	340.00000 +35.00	347.50	305.00	305.00	20,506
23 Apr 21	305.00000 -5.00	314.00	302.50	306.00	5,371
22 Apr 21	310.00000 +12.00	315.00	298.50	298.50	9,107
21 Apr 21	298.00000 +0.50	310.00	294.00	295.50	17,338
20 Apr 21	297.50000 +23.00	298.00	267.50	274.50	7,161
19 Apr 21	274.50000 -1.00	277.50	271.00	273.50	1,549
16 Apr 21	275.50000 +0.50	275.50	272.50	274.50	1,815
15 Apr 21	275.00000 +3.00	275.00	269.50	270.00	784
14 Apr 21	272.00000 -3.00	275.00	270.50	275.00	909
13 Apr 21	275.00000 +5.00	275.00	269.50	270.00	1,408
12 Apr 21	270.00000 -4.50	275.00	269.50	275.00	562
09 Apr 21	274.50000 +2.00	275.00	270.50	272.00	980
08 Apr 21	272.50000 -2.00	277.00	270.50	274.00	788
07 Apr 21	274.50000 -2.50	276.50	272.50	276.50	2,322
06 Apr 21	277.00000 +1.50	277.50	270.50	277.00	1,849
01 Apr 21	275.50000 +4.50	279.00	267.00	267.00	2,394
31 Mar 21	271.00000 -2.00	274.00	270.00	273.00	2,359
30 Mar 21	273.00000 +1.00	274.00	267.00	271.00	1,663
29 Mar 21	272.00000 -1.00	274.00	269.00	271.00	1,726
26 Mar 21	273.00000 +5.00	276.00	270.00	270.00	614
25 Mar 21	268.00000 -6.00	276.00	266.00	272.00	2,496
24 Mar 21	274.00000 -2.00	279.00	272.00	279.00	2,051
23 Mar 21	276.00000 -1.00	278.00	273.00	278.00	1,031
22 Mar 21	277.00000 +2.00	278.00	272.00	276.00	2,482
19 Mar 21	275.00000 -14.00	290.00	275.00	284.00	26,020
18 Mar 21	289.00000 +7.00	290.00	278.00	285.00	3,837
17 Mar 21	282.00000 -6.00	290.00	277.00	288.00	4,262
16 Mar 21	288.00000 +2.00	294.00	284.00	289.00	5,005
15 Mar 21	286.00000 +11.00	288.00	280.00	281.00	2,159
12 Mar 21	275.00000 -3.00	284.00	275.00	277.00	1,939
11 Mar 21	278.00000 +13.00	280.00	266.00	267.00	3,406
10 Mar 21	265.00000 +5.00	268.00	256.00	261.00	4,090
09 Mar 21	260.00000 +11.00	260.00	248.00	251.00	3,472
08 Mar 21	249.00000 -6.00	255.00	247.00	252.00	3,652
05 Mar 21	255.00000 -5.00	257.00	248.00	255.00	8,914
04 Mar 21	260.00000 -12.00	274.00	260.00	272.00	3,341
03 Mar 21	272.00000 -3.00	281.00	271.00	281.00	1,921
02 Mar 21	275.00000 +0.00	282.00	275.00	276.00	2,131
01 Mar 21	275.00000 +11.00	275.00	265.00	265.00	2,592
26 Feb 21	264.00000 +0.00	268.00	254.00	257.00	4,182
25 Feb 21	264.00000 -6.00	278.00	262.00	269.00	4,499
24 Feb 21	270.00000 +3.00	276.00	265.00	269.00	5,426
23 Feb 21	267.00000 -15.00	280.00	255.00	280.00	9,780
22 Feb 21	282.00000 +0.00	284.00	274.00	282.00	4,510
19 Feb 21	282.00000 -1.00	286.00	280.00	286.00	1,549
18 Feb 21	283.00000 -1.00	287.00	282.00	285.00	7,215
17 Feb 21	284.00000 -5.00	289.00	284.00	286.00	3,322
16 Feb 21	289.00000 +0.00	292.00	286.00	288.00	1,758
15 Feb 21	289.00000 -6.00	294.00	284.00	291.00	4,693
12 Feb 21	295.00000 +2.00	295.00	291.00	293.00	2,375
11 Feb 21	293.00000 +9.00	294.00	285.00	285.00	9,503
10 Feb 21	284.00000 -32.00	289.00	278.00	287.00	28,488
09 Feb 21	316.00000 -3.00	320.00	312.00	318.00	2,386
08 Feb 21	319.00000 +5.00	320.00	308.00	316.00	3,067
05 Feb 21	314.00000 -2.00	318.00	310.00	315.00	1,942
04 Feb 21	316.00000 +4.00	325.00	314.00	317.00	3,272
03 Feb 21	312.00000 +13.00	319.00	306.00	307.00	6,179
02 Feb 21	299.00000 +14.00	304.00	286.00	290.00	5,144
01 Feb 21	285.00000 +3.00	291.00	281.00	282.00	2,698
29 Jan 21	282.00000 +1.00	287.00	274.00	277.00	3,140
28 Jan 21	281.00000 +11.00	281.00	257.00	267.00	4,138
27 Jan 21	270.00000 -11.00	279.00	263.00	278.00	2,554
26 Jan 21	281.00000 +11.00	282.00	271.00	274.00	2,494
25 Jan 21	270.00000 -17.00	290.00	267.00	288.00	5,603
22 Jan 21	287.00000 +30.00	293.00	260.00	260.00	7,190
21 Jan 21	257.00000 +3.00	262.00	251.00	256.00	2,602
20 Jan 21	254.00000 +8.00	257.00	246.00	246.00	2,830
19 Jan 21	246.00000 +3.00	252.00	242.00	242.00	2,006
18 Jan 21	243.00000 +9.00	246.00	230.00	231.00	2,328
15 Jan 21	234.00000 -6.00	241.00	232.00	237.00	2,463
14 Jan 21	240.00000 +2.00	243.00	236.00	236.00	1,408
13 Jan 21	238.00000 -3.00	243.00	235.00	243.00	1,874
12 Jan 21	241.00000 +11.00	246.00	227.00	229.00	6,195
11 Jan 21	230.00000 -17.00	236.00	227.00	235.00	5,241
08 Jan 21	247.00000 -2.00	247.00	241.00	247.00	5,399
07 Jan 21	249.00000 -1.00	256.00	246.00	249.00	1,951
06 Jan 21	250.00000 -4.00	256.00	245.00	256.00	2,354
05 Jan 21	254.00000 -3.00	258.00	251.00	258.00	1,725
04 Jan 21	257.00000 +9.00	263.00	249.00	258.00	2,996
30 Dec 20	248.00000 -2.00	251.00	247.00	247.00	1,425
29 Dec 20	250.00000 +1.00	250.00	247.00	248.00	2,086
28 Dec 20	249.00000 +6.00	249.00	241.00	242.00	3,049
23 Dec 20	243.00000 -4.00	249.00	241.00	249.00	1,430
22 Dec 20	247.00000 +6.00	249.00	242.00	244.00	1,996
21 Dec 20	241.00000 +5.00	243.00	222.00	224.00	4,896
18 Dec 20	236.00000 -3.00	240.00	234.00	239.00	6,769
17 Dec 20	239.00000 +5.00	243.00	232.00	234.00	5,637
16 Dec 20	234.00000 +2.00	234.00	224.00	234.00	3,737
15 Dec 20	232.00000 +9.00	232.00	223.00	223.00	5,620
14 Dec 20	223.00000 -19.00	231.00	221.00	231.00	7,758
11 Dec 20	242.00000 +3.00	243.00	236.00	238.00	1,472
10 Dec 20	239.00000 -3.00	244.00	229.00	241.00	4,018
09 Dec 20	242.00000 -7.00	249.00	240.00	247.00	2,214
08 Dec 20	249.00000 -1.00	256.00	246.00	250.00	3,020
07 Dec 20	250.00000 -9.00	256.00	247.00	252.00	1,783
04 Dec 20	259.00000 +8.00	260.00	250.00	253.00	2,007
03 Dec 20	251.00000 -6.00	259.00	249.00	254.00	1,368
02 Dec 20	257.00000 -3.00	260.00	248.00	256.00	3,206
01 Dec 20	260.00000 +11.00	263.00	240.00	240.00	4,627
30 Nov 20	249.00000 -7.00	264.00	249.00	254.00	4,773
27 Nov 20	256.00000 +12.00	258.00	242.00	242.00	2,780
26 Nov 20	244.00000 -6.00	250.00	243.00	250.00	1,294
25 Nov 20	250.00000 +4.00	251.00	242.00	242.00	1,079
24 Nov 20	246.00000 -8.00	260.00	243.00	260.00	2,855
23 Nov 20	254.00000 -1.00	260.00	252.00	257.00	2,556
20 Nov 20	255.00000 +5.00	255.00	250.00	250.00	2,674
19 Nov 20	250.00000 +2.00	251.00	243.00	247.00	1,398
18 Nov 20	248.00000 -2.00	251.00	248.00	250.00	798
17 Nov 20	250.00000 +1.00	254.00	248.00	249.00	1,711
16 Nov 20	249.00000 +2.00	254.00	246.00	252.00	1,826
13 Nov 20	247.00000 -3.00	253.00	246.00	250.00	1,304
12 Nov 20	250.00000 +4.00	254.00	243.00	244.00	1,929
11 Nov 20	246.00000 +1.00	249.00	241.00	246.00	1,835
10 Nov 20	245.00000 -9.00	259.00	244.00	259.00	3,011
09 Nov 20	254.00000 +1.00	274.00	251.00	265.00	7,604
06 Nov 20	253.00000 +12.00	259.00	239.00	240.00	4,233
05 Nov 20	241.00000 -9.00	260.00	240.00	256.00	3,802
04 Nov 20	250.00000 +0.00	253.00	231.00	231.00	6,653
03 Nov 20	250.00000 -3.00	262.00	249.00	260.00	3,047
02 Nov 20	253.00000 +14.00	262.00	237.00	238.00	6,258
30 Oct 20	239.00000 -1.00	242.00	232.00	237.00	2,929
29 Oct 20	240.00000 -25.00	261.00	238.00	261.00	7,907
28 Oct 20	265.00000 -4.00	272.00	265.00	266.00	5,189
27 Oct 20	269.00000 +1.00	270.00	266.00	266.00	5,512
26 Oct 20	268.00000 -8.00	282.00	266.00	280.00	4,489
23 Oct 20	276.00000 -1.00	279.00	272.00	276.00	2,461
22 Oct 20	277.00000 -10.00	286.00	275.00	282.00	2,964
21 Oct 20	287.00000 +0.00	293.00	285.00	289.00	2,090
20 Oct 20	287.00000 -18.00	305.00	283.00	305.00	4,216
19 Oct 20	305.00000 +7.00	310.00	299.00	305.00	4,734
16 Oct 20	298.00000 -2.00	305.00	298.00	301.00	2,205
15 Oct 20	300.00000 -1.00	305.00	300.00	301.00	3,307
14 Oct 20	301.00000 -1.00	308.00	296.00	307.00	2,278
13 Oct 20	302.00000 +6.00	310.00	296.00	296.00	4,630
12 Oct 20	296.00000 +26.00	296.00	279.00	280.00	5,263
09 Oct 20	270.00000 +0.00	274.00	268.00	268.00	1,372
08 Oct 20	270.00000 +3.00	273.00	267.00	267.00	1,394
07 Oct 20	267.00000 -6.00	275.00	267.00	270.00	2,107
06 Oct 20	273.00000 -1.00	273.00	269.00	273.00	1,182
05 Oct 20	274.00000 +4.00	276.00	263.00	275.00	3,031
02 Oct 20	270.00000 -1.00	275.00	269.00	275.00	2,965
01 Oct 20	271.00000 -6.00	279.00	268.00	279.00	958
30 Sep 20	277.00000 -7.00	284.00	273.00	284.00	1,809
29 Sep 20	284.00000 +2.00	285.00	279.00	281.00	1,262
28 Sep 20	282.00000 +7.00	283.00	276.00	279.00	1,147
25 Sep 20	275.00000 +4.00	278.00	267.00	273.00	2,699
24 Sep 20	271.00000 -13.00	281.00	270.00	280.00	1,464
23 Sep 20	284.00000 +10.00	287.00	276.00	278.00	3,247
22 Sep 20	274.00000 -4.00	284.00	274.00	276.00	2,496
21 Sep 20	278.00000 -7.00	285.00	272.00	285.00	2,590
18 Sep 20	285.00000 -5.00	292.00	278.00	289.00	6,361
17 Sep 20	290.00000 +10.00	290.00	279.00	287.00	2,955
16 Sep 20	280.00000 +1.00	287.00	277.00	282.00	3,487
15 Sep 20	279.00000 +3.00	282.00	271.00	278.00	1,638
14 Sep 20	276.00000 +1.00	276.00	267.00	268.00	2,544
11 Sep 20	275.00000 -1.00	278.00	270.00	278.00	1,601
10 Sep 20	276.00000 -10.00	287.00	274.00	286.00	1,597
09 Sep 20	286.00000 +8.00	291.00	278.00	278.00	1,794
08 Sep 20	278.00000 -5.00	287.00	265.00	287.00	3,131
07 Sep 20	283.00000 +4.00	296.00	279.00	296.00	3,432
04 Sep 20	279.00000 +8.00	290.00	269.00	271.00	3,338
03 Sep 20	271.00000 -25.00	297.00	269.00	297.00	6,178
02 Sep 20	296.00000 +13.00	299.00	286.00	291.00	4,335
01 Sep 20	283.00000 +13.00	285.00	275.00	275.00	5,574
31 Aug 20	270.00000 +1.00	278.00	270.00	272.00	3,512
28 Aug 20	269.00000 +0.00	278.00	269.00	274.00	4,009
27 Aug 20	269.00000 +0.00	276.00	258.00	271.00	5,129
26 Aug 20	269.00000 +26.00	270.00	243.00	245.00	10,053
25 Aug 20	243.00000 +19.00	247.00	225.00	225.00	7,038
24 Aug 20	224.00000 +8.00	232.00	219.00	219.00	7,262
21 Aug 20	216.00000 +0.00	222.00	212.00	216.00	2,390
20 Aug 20	216.00000 +3.00	216.00	209.00	212.00	2,191
19 Aug 20	213.00000 +3.00	219.00	206.00	206.00	2,156
18 Aug 20	210.00000 +2.00	210.00	204.00	206.00	1,658
17 Aug 20	208.00000 +8.00	208.00	198.50	201.00	2,089
14 Aug 20	200.00000 +1.00	203.00	196.00	199.50	1,575
13 Aug 20	199.00000 -2.00	205.00	197.50	204.00	2,279
12 Aug 20	201.00000 -7.00	209.00	200.00	209.00	1,973
11 Aug 20	208.00000 -2.00	215.00	204.00	211.00	1,483
10 Aug 20	210.00000 +8.00	211.00	201.00	201.00	2,904
07 Aug 20	202.00000 -3.00	204.00	196.00	203.00	3,166
06 Aug 20	205.00000 -1.00	205.00	202.00	204.00	840
05 Aug 20	206.00000 +2.00	211.00	203.00	206.00	1,025
04 Aug 20	204.00000 -2.00	204.00	191.00	195.50	4,158
03 Aug 20	206.00000 +6.00	207.00	200.00	202.00	1,260
31 Jul 20	200.00000 +2.00	207.00	199.50	200.00	1,897
30 Jul 20	198.00000 -8.00	209.00	198.00	209.00	2,182
29 Jul 20	206.00000 +1.00	211.00	203.00	205.00	828
28 Jul 20	205.00000 -5.00	212.00	203.00	212.00	860
27 Jul 20	210.00000 +6.00	211.00	199.00	205.00	1,649
24 Jul 20	204.00000 -5.00	206.00	196.50	206.00	2,424
23 Jul 20	209.00000 -2.00	212.00	202.00	212.00	1,275
22 Jul 20	211.00000 -1.00	216.00	210.00	210.00	1,512
21 Jul 20	212.00000 -5.00	220.00	209.00	217.00	1,293
20 Jul 20	217.00000 +3.00	218.00	211.00	216.00	1,358
17 Jul 20	214.00000 +9.00	217.00	207.00	207.00	1,719
16 Jul 20	205.00000 +0.00	208.00	203.00	207.00	1,396
15 Jul 20	205.00000 -1.00	213.00	205.00	210.00	1,488
14 Jul 20	206.00000 -11.00	218.00	202.00	218.00	5,669
13 Jul 20	217.00000 -6.00	239.00	211.00	233.00	3,750
10 Jul 20	223.00000 +6.00	224.00	214.00	219.00	736
09 Jul 20	217.00000 +0.00	218.00	208.00	209.00	541
08 Jul 20	217.00000 -8.00	225.00	217.00	225.00	1,746
07 Jul 20	225.00000 +12.00	228.00	213.00	219.00	3,942
06 Jul 20	213.00000 +12.00	215.00	200.00	207.00	3,301
03 Jul 20	201.00000 -2.00	207.00	200.00	207.00	1,198
02 Jul 20	203.00000 -8.00	208.00	202.00	208.00	3,424
01 Jul 20	211.00000 +5.00	211.00	201.00	205.00	1,755
30 Jun 20	206.00000 -1.00	209.00	201.00	209.00	3,030
29 Jun 20	207.00000 -5.00	216.00	206.00	214.00	1,432
26 Jun 20	212.00000 +1.00	217.00	211.00	212.00	1,219
25 Jun 20	211.00000 +3.00	217.00	200.00	209.00	3,469
24 Jun 20	208.00000 -12.00	224.00	208.00	224.00	2,610
23 Jun 20	220.00000 +2.00	226.00	213.00	223.00	5,054
22 Jun 20	218.00000 +9.00	229.00	212.00	213.00	4,498
19 Jun 20	209.00000 +13.00	211.00	192.50	195.00	5,096
18 Jun 20	196.00000 +4.00	196.00	190.50	195.00	1,945
17 Jun 20	192.00000 +14.50	192.00	171.50	176.50	6,074
16 Jun 20	177.50000 +9.00	178.00	172.50	177.00	1,433
15 Jun 20	168.50000 -11.50	175.00	167.50	172.00	1,629
12 Jun 20	180.00000 +4.00	180.00	157.50	170.50	5,669
11 Jun 20	176.00000 -2.00	182.00	175.50	176.00	758
10 Jun 20	178.00000 -8.00	183.50	176.50	182.00	1,253
09 Jun 20	186.00000 +7.50	186.00	180.00	180.00	1,778
08 Jun 20	178.50000 -5.50	184.00	178.00	184.00	2,126
05 Jun 20	184.00000 +0.00	185.50	182.00	184.50	661
04 Jun 20	184.00000 +1.00	186.00	182.00	183.50	1,014
03 Jun 20	183.00000 +0.00	185.00	183.00	184.50	586
02 Jun 20	183.00000 +1.00	185.50	182.00	183.50	1,382
29 May 20	182.00000 -3.00	185.00	182.00	182.50	955
28 May 20	185.00000 +10.50	185.00	176.50	179.50	893
27 May 20	174.50000 -8.50	184.00	174.50	183.50	1,297
26 May 20	183.00000 -1.00	188.00	179.50	186.00	2,579
25 May 20	184.00000 +6.00	188.00	179.00	179.00	2,932
22 May 20	178.00000 +6.00	178.00	173.50	177.00	374
21 May 20	172.00000 +0.00	176.50	171.50	176.50	918
20 May 20	172.00000 -5.00	180.00	171.50	180.00	3,229
19 May 20	177.00000 -8.00	187.00	177.00	184.50	2,426
18 May 20	185.00000 +8.50	188.50	180.00	181.00	2,503
15 May 20	176.50000 +5.00	178.00	172.50	174.00	1,502
14 May 20	171.50000 -6.00	178.50	171.50	177.00	1,010
13 May 20	177.50000 +1.50	180.00	175.50	178.00	2,717
12 May 20	176.00000 -3.00	184.50	169.50	176.50	4,623
11 May 20	179.00000 +9.50	183.50	169.50	172.00	3,084
08 May 20	169.50000 -1.00	172.50	168.50	172.00	1,275
07 May 20	170.50000 +4.00	172.50	166.50	168.50	4,255
06 May 20	166.50000 +12.50	171.00	155.00	158.00	4,041
05 May 20	154.00000 -2.50	159.00	153.00	157.00	1,202
04 May 20	156.50000 +6.50	157.00	147.50	150.00	2,594
30 Apr 20	150.00000 -4.00	157.00	149.00	154.00	2,810
29 Apr 20	154.00000 +7.00	156.00	148.50	148.50	2,240
28 Apr 20	147.00000 -1.50	150.00	146.00	148.00	785
27 Apr 20	148.50000 +0.50	150.00	148.00	149.00	1,029
24 Apr 20	148.00000 -0.50	149.00	145.00	149.00	1,084
23 Apr 20	148.50000 +2.00	149.00	146.50	147.50	1,354
22 Apr 20	146.50000 -0.50	149.00	145.50	148.50	727
21 Apr 20	147.00000 -2.00	149.00	145.00	147.00	2,104
20 Apr 20	149.00000 +9.00	152.00	143.50	145.50	4,689
17 Apr 20	140.00000 +2.00	146.00	138.00	145.00	3,507
16 Apr 20	138.00000 -1.50	144.50	138.00	141.50	2,720
15 Apr 20	139.50000 -0.50	141.00	136.50	141.00	1,979
14 Apr 20	140.00000 +8.00	144.00	130.50	132.00	3,394
09 Apr 20	132.00000 +5.50	132.00	125.50	128.00	1,366
08 Apr 20	126.50000 -2.00	129.00	124.00	126.00	782
07 Apr 20	128.50000 +11.00	128.50	118.00	118.00	4,818
06 Apr 20	117.50000 +2.00	118.00	116.00	118.00	1,297
03 Apr 20	115.50000 -1.50	118.00	115.50	117.50	818
02 Apr 20	117.00000 +0.50	118.00	117.00	117.00	1,348
01 Apr 20	116.50000 -3.00	122.00	115.00	120.00	5,581
31 Mar 20	119.50000 -1.50	122.00	118.00	119.00	848
30 Mar 20	121.00000 +7.00	126.50	102.50	116.00	5,869
27 Mar 20	114.00000 -6.00	118.00	112.50	114.00	1,179
26 Mar 20	120.00000 -1.00	122.50	114.00	122.50	2,145
25 Mar 20	121.00000 -5.00	129.50	119.00	129.50	2,370
24 Mar 20	126.00000 +9.50	134.50	119.00	119.50	4,685
23 Mar 20	116.50000 +16.50	122.00	101.00	103.50	2,345
20 Mar 20	100.00000 +8.00	103.00	94.40	94.40	2,956
19 Mar 20	92.00000 +3.40	93.80	89.20	93.80	6,139
18 Mar 20	88.60000 -7.80	99.00	88.60	94.80	2,934
17 Mar 20	96.40000 -4.60	104.00	96.40	103.00	2,079
16 Mar 20	101.00000 -7.00	106.00	94.00	106.00	4,557
13 Mar 20	108.00000 -2.00	114.50	105.00	113.50	2,947
12 Mar 20	110.00000 -12.00	116.50	105.50	116.50	3,402
11 Mar 20	122.00000 -1.50	123.50	119.50	122.00	1,685
10 Mar 20	123.50000 +0.50	129.50	123.00	124.50	3,053
09 Mar 20	123.00000 -7.00	129.00	119.00	129.00	2,890
06 Mar 20	130.00000 -5.50	136.50	126.50	136.50	2,663
05 Mar 20	135.50000 -2.50	140.00	135.00	140.00	2,143
04 Mar 20	138.00000 +3.00	140.00	133.00	135.00	1,856
03 Mar 20	135.00000 +10.00	142.50	127.50	127.50	2,965
02 Mar 20	125.00000 +9.00	126.00	118.50	121.50	4,664
28 Feb 20	116.00000 -12.50	124.00	113.00	124.00	9,284
27 Feb 20	128.50000 -11.50	140.00	128.50	138.00	2,981
26 Feb 20	140.00000 -1.00	141.00	132.50	137.50	3,731
25 Feb 20	141.00000 +5.00	141.00	135.00	135.00	2,704
24 Feb 20	136.00000 -5.50	142.00	136.00	140.50	2,210
21 Feb 20	141.50000 -1.50	145.00	141.50	142.00	1,418
20 Feb 20	143.00000 +0.50	145.50	141.50	142.00	919
19 Feb 20	142.50000 +1.50	143.50	141.00	143.00	484
18 Feb 20	141.00000 -2.50	145.00	137.50	144.00	2,240
17 Feb 20	143.50000 +1.50	144.00	138.00	138.00	889
14 Feb 20	142.00000 +4.00	142.00	137.50	138.50	2,735
13 Feb 20	138.00000 -4.50	143.50	136.00	143.50	2,809
12 Feb 20	142.50000 -3.50	146.00	142.50	146.00	885
11 Feb 20	146.00000 +2.50	146.00	143.00	143.50	1,562
10 Feb 20	143.50000 -1.00	145.00	143.50	145.00	1,816
07 Feb 20	144.50000 +3.50	144.50	137.50	139.50	1,679
06 Feb 20	141.00000 +5.00	141.00	135.00	135.00	988
05 Feb 20	136.00000 +3.50	137.00	132.00	133.00	1,628
04 Feb 20	132.50000 -0.50	134.00	132.50	133.00	1,125
03 Feb 20	133.00000 +3.00	133.00	130.00	132.00	814
31 Jan 20	130.00000 -0.50	133.50	130.00	133.00	1,132
30 Jan 20	130.50000 -2.00	133.50	129.50	132.50	1,731
29 Jan 20	132.50000 -0.50	134.00	132.00	133.50	755
28 Jan 20	133.00000 +4.00	134.50	128.00	129.00	2,164
27 Jan 20	129.00000 -8.00	139.50	124.50	137.50	13,985
24 Jan 20	137.00000 -1.00	144.00	137.00	141.00	4,323
23 Jan 20	138.00000 +2.00	139.50	136.00	136.00	363
22 Jan 20	136.00000 -1.00	140.00	136.00	137.50	693
21 Jan 20	137.00000 +0.00	138.00	135.50	136.00	549
20 Jan 20	137.00000 -0.50	138.00	136.00	138.00	510
17 Jan 20	137.50000 +0.50	138.00	136.50	137.00	177
16 Jan 20	137.00000 -1.50	140.50	137.00	140.00	742
15 Jan 20	138.50000 +3.00	138.50	134.00	137.00	1,626
14 Jan 20	135.50000 +2.50	135.50	130.50	133.50	2,302
13 Jan 20	133.00000 -8.50	142.00	131.50	140.50	3,719
10 Jan 20	141.50000 -1.00	143.00	140.50	143.00	627
09 Jan 20	142.50000 +0.50	143.00	140.50	142.50	939
08 Jan 20	142.00000 -1.00	142.50	140.00	142.50	1,089
07 Jan 20	143.00000 +2.00	143.00	140.50	142.50	628
06 Jan 20	141.00000 -1.50	144.50	141.00	144.00	544
03 Jan 20	142.50000 +2.50	143.00	140.00	140.50	1,517
02 Jan 20	140.00000 +0.00	142.50	140.00	140.00	781
30 Dec 19	140.00000 -2.50	142.00	140.00	140.50	1,459
27 Dec 19	142.50000 +1.00	143.00	140.00	142.00	1,782
23 Dec 19	141.50000 -1.50	144.50	141.50	142.50	1,026
20 Dec 19	143.00000 -1.50	145.00	142.50	143.00	544
19 Dec 19	144.50000 -0.50	145.00	142.00	145.00	536
18 Dec 19	145.00000 +1.00	146.00	144.00	145.50	1,449
17 Dec 19	144.00000 +1.50	145.50	143.00	144.00	1,056
16 Dec 19	142.50000 +2.50	145.50	140.00	142.50	1,736
13 Dec 19	140.00000 -8.50	150.00	140.00	148.50	2,427
12 Dec 19	148.50000 +4.50	151.50	142.00	142.50	6,306
11 Dec 19	144.00000 +3.00	144.00	141.00	141.00	776
10 Dec 19	141.00000 -0.50	142.00	139.50	139.50	1,062
09 Dec 19	141.50000 +1.00	142.00	139.00	139.50	890
06 Dec 19	140.50000 +1.00	141.50	139.00	140.00	403
05 Dec 19	139.50000 -3.50	142.50	139.50	140.00	1,466
04 Dec 19	143.00000 +1.50	143.50	139.00	141.50	1,179
03 Dec 19	141.50000 +5.00	143.50	135.50	136.50	2,863
02 Dec 19	136.50000 +7.00	141.00	128.50	128.50	5,573
29 Nov 19	129.50000 +5.00	129.50	125.00	125.00	4,176
28 Nov 19	124.50000 +0.00	125.00	123.00	124.50	497
27 Nov 19	124.50000 +1.50	124.50	123.00	123.00	1,020
26 Nov 19	123.00000 +1.50	123.50	120.00	121.50	552
25 Nov 19	121.50000 -1.50	123.00	120.50	120.50	380
22 Nov 19	123.00000 +1.50	123.00	121.50	123.00	402
21 Nov 19	121.50000 +2.50	121.50	118.50	120.00	374
20 Nov 19	119.00000 -3.00	121.50	118.50	121.50	543
19 Nov 19	122.00000 +1.50	122.00	120.00	120.00	139
18 Nov 19	120.50000 -0.50	121.00	120.00	121.00	704
15 Nov 19	121.00000 +0.50	121.50	118.00	121.50	879
14 Nov 19	120.50000 +0.00	121.00	119.00	119.50	375
13 Nov 19	120.50000 +0.00	121.00	119.00	120.50	1,001
12 Nov 19	120.50000 -1.50	121.00	119.50	119.50	216
11 Nov 19	122.00000 +5.00	122.00	116.50	117.00	1,154
08 Nov 19	117.00000 -7.00	124.00	116.50	124.00	1,953
07 Nov 19	124.00000 +0.00	126.00	122.50	124.00	4,255
06 Nov 19	124.00000 +1.00	127.00	122.50	125.00	5,506
05 Nov 19	123.00000 +2.00	125.00	121.00	121.00	1,865
04 Nov 19	121.00000 +3.00	121.00	117.00	119.00	1,632
01 Nov 19	118.00000 +2.00	118.00	115.50	116.00	555
31 Oct 19	116.00000 +1.00	116.50	114.00	116.50	124
30 Oct 19	115.00000 +0.00	116.50	114.00	116.50	717
29 Oct 19	115.00000 -1.00	115.50	113.50	115.50	931
28 Oct 19	116.00000 +1.00	117.00	114.50	117.00	1,582
25 Oct 19	115.00000 +1.00	116.00	114.50	115.00	736
24 Oct 19	114.00000 -1.50	117.00	114.00	115.00	414
23 Oct 19	115.50000 +0.50	116.50	115.00	116.00	1,991
22 Oct 19	115.00000 -1.00	117.00	115.00	116.00	3,297
21 Oct 19	116.00000 +2.00	117.00	114.00	115.00	4,256
18 Oct 19	114.00000 -1.00	115.50	113.50	115.00	783
17 Oct 19	115.00000 -1.50	117.50	114.50	117.00	724
16 Oct 19	116.50000 +0.50	117.00	115.50	116.50	294
15 Oct 19	116.00000 +0.00	117.00	114.50	117.00	344
14 Oct 19	116.00000 +0.50	116.50	115.00	115.50	708
11 Oct 19	115.50000 -1.00	116.50	113.00	113.00	798
10 Oct 19	116.50000 +3.50	116.50	113.50	114.50	633
09 Oct 19	113.00000 -1.50	115.00	113.00	114.00	422
08 Oct 19	114.50000 +0.00	114.50	111.50	113.00	602
07 Oct 19	114.50000 +0.00	114.50	112.50	112.50	791
04 Oct 19	114.50000 +1.00	114.50	112.50	113.50	229
02 Oct 19	113.50000 +0.50	114.00	112.50	114.00	485
01 Oct 19	113.00000 +0.00	114.00	113.00	114.00	316
30 Sep 19	113.00000 -1.00	113.50	113.00	113.50	282
27 Sep 19	114.00000 -1.00	116.50	112.50	115.00	1,117
26 Sep 19	115.00000 +0.50	115.00	113.50	114.50	159
25 Sep 19	114.50000 -2.00	117.00	111.50	117.00	1,347
24 Sep 19	116.50000 +1.00	117.50	115.50	115.50	308
23 Sep 19	115.50000 +0.50	116.50	113.50	116.50	234
20 Sep 19	115.00000 +1.00	115.00	114.00	114.50	263
19 Sep 19	114.00000 -1.00	117.00	113.00	114.00	614
18 Sep 19	115.00000 +0.50	115.50	115.00	115.00	102
17 Sep 19	114.50000 -0.50	115.00	114.00	115.00	74
16 Sep 19	115.00000 +1.00	115.00	113.00	113.00	485
13 Sep 19	114.00000 -1.50	116.00	114.00	115.50	294
12 Sep 19	115.50000 +0.50	118.00	114.00	117.00	679
11 Sep 19	115.00000 -1.00	119.50	113.50	115.50	4,845
10 Sep 19	116.00000 +0.00	116.00	116.00	116.00	1
09 Sep 19	116.00000 +0.50	116.00	113.00	115.50	243
06 Sep 19	115.50000 -1.00	116.00	113.00	116.00	446
05 Sep 19	116.50000 +2.50	118.00	112.00	114.00	815
04 Sep 19	114.00000 -2.00	117.00	114.00	117.00	251
03 Sep 19	116.00000 +1.00	116.50	115.00	115.00	9
02 Sep 19	115.00000 +1.00	116.50	114.00	114.00	36
30 Aug 19	114.00000 +0.50	114.00	112.00	112.50	84
29 Aug 19	113.50000 +0.00	115.50	113.50	114.50	81
28 Aug 19	113.50000 -1.00	116.00	113.00	116.00	190
27 Aug 19	114.50000 +1.50	114.50	112.50	113.00	79
26 Aug 19	113.00000 -1.00	114.00	113.00	114.00	53
23 Aug 19	114.00000 +1.00	115.00	112.50	115.00	114
22 Aug 19	113.00000 -1.00	115.00	113.00	114.50	117
21 Aug 19	114.00000 +0.50	115.50	114.00	114.00	228
20 Aug 19	113.50000 -2.00	116.00	113.50	116.00	265
19 Aug 19	115.50000 +4.50	115.50	112.50	113.00	387
16 Aug 19	111.00000 +0.00	114.50	111.00	111.00	177
15 Aug 19	111.00000 -5.50	116.50	110.00	116.50	1,258
14 Aug 19	116.50000 -1.00	117.00	116.00	117.00	30
13 Aug 19	117.50000 +0.00	117.50	113.00	115.00	329
12 Aug 19	117.50000 +3.00	117.50	113.50	117.00	1,029
09 Aug 19	114.50000 -2.50	117.00	114.50	117.00	628
08 Aug 19	117.00000 -0.50	118.00	115.50	116.00	197
07 Aug 19	117.50000 +1.50	119.00	117.50	119.00	637
06 Aug 19	116.00000 +0.00	119.00	116.00	116.00	106
05 Aug 19	116.00000 -3.00	119.00	115.50	118.50	350
02 Aug 19	119.00000 -0.50	119.50	117.50	118.00	114
01 Aug 19	119.50000 -2.50	121.00	119.00	121.00	296
31 Jul 19	122.00000 +0.00	125.00	120.50	122.00	1,646
30 Jul 19	122.00000 +2.00	122.00	119.00	120.50	674
29 Jul 19	120.00000 +1.00	120.50	118.00	119.00	237
26 Jul 19	119.00000 -1.00	120.50	117.50	120.00	692
25 Jul 19	120.00000 +1.00	120.50	119.00	120.00	397
24 Jul 19	119.00000 +1.00	120.50	117.50	117.50	874
23 Jul 19	118.00000 +0.00	119.00	118.00	118.00	499
22 Jul 19	118.00000 +1.00	119.00	117.00	118.50	470
19 Jul 19	117.00000 +2.00	118.50	115.00	116.50	747
18 Jul 19	115.00000 -3.00	119.00	114.50	118.50	733
17 Jul 19	118.00000 -0.50	118.00	118.00	118.00	57
16 Jul 19	118.50000 +0.50	119.00	117.50	119.00	21
15 Jul 19	118.00000 +2.00	118.00	116.00	116.00	525
12 Jul 19	116.00000 +0.50	117.00	114.50	116.50	50
11 Jul 19	115.50000 +0.00	117.00	114.50	116.50	94
10 Jul 19	115.50000 -2.00	116.50	115.00	115.50	553
09 Jul 19	117.50000 -1.50	119.00	117.50	119.00	191
08 Jul 19	119.00000 +2.00	120.00	117.50	117.50	1,466
05 Jul 19	117.00000 +3.00	117.00	113.00	114.00	1,230
04 Jul 19	114.00000 +1.50	114.00	114.00	114.00	68
03 Jul 19	112.50000 -0.50	112.50	112.00	112.00	90
02 Jul 19	113.00000 +0.00	113.50	111.50	111.50	106
01 Jul 19	113.00000 -1.50	115.00	111.00	114.50	532
28 Jun 19	114.50000 +0.00	114.50	111.50	112.00	77
27 Jun 19	114.50000 +1.00	115.00	112.50	113.50	547
26 Jun 19	113.50000 +3.50	113.50	111.00	112.00	107
25 Jun 19	110.00000 -3.50	113.50	109.50	113.50	294
24 Jun 19	113.50000 +2.00	113.50	105.00	110.50	2,071
21 Jun 19	111.50000 -3.50	115.50	111.00	112.50	1,549
20 Jun 19	115.00000 -2.00	117.50	115.00	117.50	211
19 Jun 19	117.00000 -0.50	119.00	116.50	119.00	1,270
18 Jun 19	117.50000 +0.00	117.50	117.00	117.50	121
17 Jun 19	117.50000 +0.50	119.00	117.50	118.00	78
14 Jun 19	117.00000 -2.00	118.50	117.00	118.00	346
13 Jun 19	119.00000 +1.00	119.00	117.00	118.00	905
12 Jun 19	118.00000 -1.50	120.00	117.50	119.00	200
11 Jun 19	119.50000 -0.50	121.00	118.50	118.50	635
07 Jun 19	120.00000 +2.00	121.00	119.00	119.00	1,940
06 Jun 19	118.00000 +0.50	119.00	118.00	119.00	1,301
05 Jun 19	117.50000 -2.50	120.00	117.50	118.00	791
04 Jun 19	120.00000 +3.00	120.00	117.00	118.00	410
03 Jun 19	117.00000 +2.00	121.00	115.00	117.00	1,652
31 May 19	115.00000 -6.00	120.00	113.50	119.00	972
30 May 19	121.00000 +0.50	121.50	118.50	118.50	625
29 May 19	120.50000 +0.50	121.50	117.00	119.50	1,626
28 May 19	120.00000 +3.00	120.00	117.50	119.50	269
27 May 19	117.00000 -3.00	120.00	117.00	118.00	1,464
24 May 19	120.00000 +9.00	120.00	111.00	111.00	1,521
23 May 19	111.00000 -2.50	115.50	111.00	112.50	702
22 May 19	113.50000 +0.00	118.50	112.50	113.50	2,046
21 May 19	113.50000 +5.00	113.50	107.50	110.00	1,212
20 May 19	108.50000 -1.50	112.00	108.50	112.00	487
17 May 19	110.00000 -0.50	112.00	110.00	110.00	432
16 May 19	110.50000 +0.50	110.50	106.50	106.50	1,397
15 May 19	110.00000 +0.00	112.00	109.00	112.00	315
14 May 19	110.00000 -1.50	111.50	109.00	110.50	750
13 May 19	111.50000 +0.00	114.00	110.50	112.00	337
10 May 19	111.50000 +1.00	112.00	110.00	112.00	994
09 May 19	110.50000 -4.50	116.00	110.50	115.50	2,254
08 May 19	115.00000 +1.50	117.00	112.00	113.50	1,891
07 May 19	113.50000 +0.00	116.00	111.00	113.50	1,042
06 May 19	113.50000 -2.00	117.00	112.50	117.00	957
03 May 19	115.50000 +4.50	118.00	113.00	113.00	2,420
02 May 19	111.00000 +2.00	114.00	105.00	108.50	9,229
30 Apr 19	109.00000 +3.00	109.50	106.00	106.00	714
29 Apr 19	106.00000 -2.00	109.00	102.00	108.00	5,537
26 Apr 19	108.00000 +3.00	108.00	105.50	106.00	1,813
25 Apr 19	105.00000 +2.00	106.50	103.50	104.00	2,024
24 Apr 19	103.00000 +1.00	105.50	103.00	103.00	757
23 Apr 19	102.00000 +1.00	103.00	101.00	101.50	766
18 Apr 19	101.00000 +0.00	102.00	100.00	101.50	1,335
17 Apr 19	101.00000 +0.00	102.50	101.00	101.50	848
16 Apr 19	101.00000 +0.00	103.00	101.00	102.50	461
15 Apr 19	101.00000 +1.00	102.50	100.50	101.50	622
12 Apr 19	100.00000 +0.20	101.00	99.80	99.80	489
11 Apr 19	99.80000 +0.20	101.00	99.80	101.00	380
10 Apr 19	99.60000 +0.00	101.00	99.60	100.00	290
09 Apr 19	99.60000 -0.40	100.50	99.60	100.50	521
08 Apr 19	100.00000 -1.50	100.50	99.60	99.60	701
05 Apr 19	101.50000 -3.00	105.00	101.50	104.00	2,887
04 Apr 19	104.50000 +5.70	105.50	98.20	98.20	5,711
03 Apr 19	98.80000 +2.80	100.00	90.40	94.80	4,299
02 Apr 19	96.00000 -3.00	98.00	96.00	96.80	178
01 Apr 19	99.00000 +3.00	99.00	94.80	97.20	1,426
29 Mar 19	96.00000 -1.40	96.50	94.60	95.90	542
28 Mar 19	97.40000 -3.60	97.40	91.00	95.70	3,138
27 Mar 19	101.00000 +1.30	101.00	96.40	99.00	1,101
26 Mar 19	99.70000 +0.20	101.00	99.20	101.00	395
25 Mar 19	99.50000 -0.50	102.80	99.50	102.80	1,185
22 Mar 19	100.00000 -4.00	102.40	100.00	102.00	622
21 Mar 19	104.00000 +2.80	105.00	100.40	103.00	2,093
20 Mar 19	101.20000 +3.60	101.20	97.20	98.90	470
19 Mar 19	97.60000 +0.60	99.00	96.00	98.30	1,157
18 Mar 19	97.00000 +0.60	97.90	96.00	97.00	678
15 Mar 19	96.40000 +1.80	96.90	94.70	94.70	539
14 Mar 19	94.60000 -1.40	96.90	94.60	95.00	728
13 Mar 19	96.00000 -1.20	97.60	95.10	96.80	456
12 Mar 19	97.20000 +1.00	98.80	95.10	98.20	1,548
11 Mar 19	96.20000 +0.60	97.50	96.20	97.50	625
08 Mar 19	95.60000 -0.70	96.30	95.20	95.50	647
07 Mar 19	96.30000 +0.80	96.30	92.70	96.10	653
06 Mar 19	95.50000 -1.50	99.00	94.10	99.00	1,409
05 Mar 19	97.00000 +0.90	98.00	94.30	97.00	853
04 Mar 19	96.10000 +0.10	98.90	95.60	96.00	979
01 Mar 19	96.00000 +3.30	96.00	92.00	92.00	980
28 Feb 19	92.70000 -0.20	94.10	91.00	92.90	2,089
27 Feb 19	92.90000 +0.10	95.00	91.00	93.00	2,639
26 Feb 19	92.80000 -2.20	96.70	92.80	96.70	2,495
25 Feb 19	95.00000 -4.00	99.70	94.30	99.70	3,974
22 Feb 19	99.00000 -0.60	101.20	97.30	100.00	2,896
21 Feb 19	99.60000 -2.00	103.80	98.40	103.80	1,314
20 Feb 19	101.60000 -2.40	104.20	100.40	104.20	461
19 Feb 19	104.00000 +0.00	104.40	103.40	104.00	107
18 Feb 19	104.00000 -2.40	106.20	104.00	104.20	139
15 Feb 19	106.40000 +0.80	106.60	103.60	106.60	504
14 Feb 19	105.60000 +2.40	106.00	105.00	106.00	404
13 Feb 19	103.20000 -1.60	105.00	103.20	103.80	347
12 Feb 19	104.80000 +0.00	105.40	103.40	105.20	571
11 Feb 19	104.80000 -1.00	107.00	103.40	107.00	310
08 Feb 19	105.80000 -1.20	108.80	105.20	106.80	513
07 Feb 19	107.00000 -1.40	109.00	104.40	108.00	1,443
06 Feb 19	108.40000 +3.00	112.00	104.60	106.00	947
05 Feb 19	105.40000 +0.00	106.00	103.80	106.00	356
04 Feb 19	105.40000 +1.20	105.60	103.40	104.20	476
01 Feb 19	104.20000 +0.20	105.20	102.40	102.40	831
31 Jan 19	104.00000 -0.20	105.00	102.20	104.00	1,129
30 Jan 19	104.20000 +1.00	107.80	102.60	105.20	2,057
29 Jan 19	103.20000 -2.60	105.00	102.40	105.00	1,552
28 Jan 19	105.80000 +2.80	107.20	102.00	102.60	2,038
25 Jan 19	103.00000 +1.00	104.00	100.80	102.40	2,166
24 Jan 19	102.00000 +0.00	103.60	101.00	103.60	910
23 Jan 19	102.00000 +1.00	103.80	100.80	103.80	487
22 Jan 19	101.00000 -3.00	104.00	100.40	104.00	681
21 Jan 19	104.00000 +6.00	104.00	97.90	99.50	2,271
18 Jan 19	98.00000 +2.50	101.80	94.50	94.50	4,354
17 Jan 19	95.50000 +1.10	95.50	92.30	93.90	373
16 Jan 19	94.40000 +0.60	95.00	92.00	92.00	200
15 Jan 19	93.80000 +0.10	95.60	93.10	95.00	333
14 Jan 19	93.70000 -2.10	94.90	92.30	94.30	625
11 Jan 19	95.80000 +1.80	96.20	94.20	95.80	512
10 Jan 19	94.00000 -4.00	98.00	94.00	98.00	415
09 Jan 19	98.00000 +4.20	98.00	95.60	95.60	799
08 Jan 19	93.80000 -2.70	97.50	93.80	97.00	919
07 Jan 19	96.50000 +4.10	98.20	92.60	94.60	1,822
04 Jan 19	92.40000 +2.80	94.00	90.80	90.80	627
03 Jan 19	89.60000 -1.60	91.70	89.00	91.10	607
02 Jan 19	91.20000 +3.60	91.20	87.60	89.30	369
28 Dec 18	87.60000 +0.00	89.30	86.90	88.50	378
27 Dec 18	87.60000 -0.20	89.90	87.20	89.90	1,015
21 Dec 18	87.80000 +0.80	89.40	84.60	84.60	1,111
20 Dec 18	87.00000 -7.20	94.10	87.00	94.00	751
19 Dec 18	94.20000 +0.10	94.60	93.70	93.80	489
18 Dec 18	94.10000 -0.40	94.50	92.80	93.30	1,197
17 Dec 18	94.50000 +1.50	95.90	93.00	93.90	1,812
14 Dec 18	93.00000 +1.20	96.60	90.00	90.50	3,920
13 Dec 18	91.80000 +2.80	95.00	89.00	89.90	3,676
12 Dec 18	89.00000 +3.60	89.00	85.40	86.00	904
11 Dec 18	85.40000 +2.40	85.70	83.00	83.00	736
10 Dec 18	83.00000 -2.60	86.70	83.00	85.70	580
07 Dec 18	85.60000 +1.40	86.50	84.40	84.90	970
06 Dec 18	84.20000 -5.80	88.80	84.00	88.40	1,764
05 Dec 18	90.00000 +1.50	90.30	87.30	87.30	480
04 Dec 18	88.50000 +1.60	91.00	86.90	88.50	1,548
03 Dec 18	86.90000 +2.90	89.30	84.50	88.10	687
30 Nov 18	84.00000 +0.00	85.80	83.40	83.40	1,373
29 Nov 18	84.00000 -1.30	86.50	84.00	85.70	911
28 Nov 18	85.30000 +0.30	86.80	83.60	83.60	581
27 Nov 18	85.00000 -1.20	90.90	84.70	85.10	4,476
26 Nov 18	86.20000 +2.50	86.30	82.80	84.00	716
23 Nov 18	83.70000 -2.40	90.30	82.00	86.10	3,571
22 Nov 18	86.10000 +1.00	86.20	81.70	84.20	1,618
21 Nov 18	85.10000 +3.00	85.50	82.50	83.20	831
20 Nov 18	82.10000 -7.40	88.70	80.40	88.00	4,383
19 Nov 18	89.50000 -0.70	91.60	89.50	91.00	654
16 Nov 18	90.20000 -1.00	92.30	90.20	91.50	1,410
15 Nov 18	91.20000 -0.40	94.90	91.00	91.50	3,980
14 Nov 18	91.60000 -4.00	93.70	91.10	93.60	1,502
13 Nov 18	95.60000 -1.70	97.30	95.10	96.10	1,059
12 Nov 18	97.30000 +1.30	101.20	93.70	98.00	3,211
09 Nov 18	96.00000 +4.40	96.00	92.00	93.20	2,418
08 Nov 18	91.60000 +3.10	94.00	90.30	90.30	2,430
07 Nov 18	88.50000 -0.30	91.00	88.50	90.50	1,749
06 Nov 18	88.80000 +0.70	89.30	87.90	89.30	599
05 Nov 18	88.10000 -1.10	89.70	87.80	89.30	803
02 Nov 18	89.20000 -3.50	93.90	89.20	92.60	2,752
01 Nov 18	92.70000 -0.30	93.50	90.90	93.50	319
31 Oct 18	93.00000 +8.00	93.00	84.50	86.00	5,486
30 Oct 18	85.00000 -1.00	86.00	83.10	83.10	4,689
29 Oct 18	86.00000 -2.00	89.90	84.30	89.90	3,140
26 Oct 18	88.00000 -3.90	90.50	88.00	90.50	1,252
25 Oct 18	91.90000 +1.70	92.00	85.20	88.00	2,977
24 Oct 18	90.20000 -7.90	98.60	90.20	96.30	3,272
23 Oct 18	98.10000 -0.80	99.40	97.00	98.30	538
22 Oct 18	98.90000 -1.10	100.00	97.10	97.10	1,015
19 Oct 18	100.00000 -5.00	103.60	96.70	103.20	1,432
18 Oct 18	105.00000 -0.80	105.40	101.80	105.40	1,048
17 Oct 18	105.80000 +1.60	106.80	102.80	104.80	834
16 Oct 18	104.20000 +7.80	107.00	98.30	98.40	1,277
15 Oct 18	96.40000 -2.60	99.00	96.20	99.00	950
12 Oct 18	99.00000 +3.50	99.90	96.00	96.00	1,067
11 Oct 18	95.50000 -6.10	100.20	94.10	98.20	4,976
10 Oct 18	101.60000 -5.40	106.80	98.20	106.00	3,317
09 Oct 18	107.00000 -0.60	109.40	105.40	109.40	1,835
08 Oct 18	107.60000 -4.00	111.20	101.00	110.20	6,588
05 Oct 18	111.60000 -2.40	113.40	111.00	112.40	358
04 Oct 18	114.00000 -1.00	115.00	112.80	115.00	317
02 Oct 18	115.00000 -0.40	115.60	114.20	114.40	837
01 Oct 18	115.40000 +1.40	117.60	114.00	115.60	1,051
28 Sep 18	114.00000 -3.00	116.60	113.20	116.00	265
27 Sep 18	117.00000 +1.00	118.00	116.00	116.00	509
26 Sep 18	116.00000 -1.00	117.00	114.20	114.20	1,338
25 Sep 18	117.00000 +3.40	117.60	112.00	112.00	3,776
24 Sep 18	113.60000 -5.40	118.00	112.00	116.80	6,342
21 Sep 18	119.00000 -3.60	123.00	118.00	123.00	1,370
20 Sep 18	122.60000 -2.20	124.60	122.40	124.60	87
19 Sep 18	124.80000 +0.80	124.80	122.80	123.00	104
18 Sep 18	124.00000 -1.00	126.00	124.00	125.00	560
17 Sep 18	125.00000 -1.60	127.00	125.00	126.40	342
14 Sep 18	126.60000 +2.60	126.60	123.40	124.20	352
13 Sep 18	124.00000 +0.20	126.20	122.40	124.80	430
12 Sep 18	123.80000 +1.80	125.80	120.20	120.20	281
11 Sep 18	122.00000 -4.20	127.00	121.80	127.00	679
10 Sep 18	126.20000 -0.80	127.40	126.00	127.40	1,009
07 Sep 18	127.00000 +3.40	127.40	123.80	125.40	1,013
06 Sep 18	123.60000 -3.80	126.60	123.60	126.00	291
05 Sep 18	127.40000 +2.00	128.00	125.20	126.80	1,394
04 Sep 18	125.40000 -1.60	127.20	123.80	123.80	1,182
03 Sep 18	127.00000 -1.00	127.80	125.40	127.80	737
31 Aug 18	128.00000 +1.00	129.00	126.20	127.00	1,474
30 Aug 18	127.00000 -0.40	129.00	126.00	128.20	590
29 Aug 18	127.40000 +4.40	127.80	123.80	124.40	1,207
28 Aug 18	123.00000 +2.60	123.60	118.20	122.40	1,560
27 Aug 18	120.40000 -5.60	126.00	120.40	126.00	2,239
24 Aug 18	126.00000 -1.00	126.80	124.20	126.80	2,314
23 Aug 18	127.00000 +4.00	127.00	123.00	123.80	4,700
22 Aug 18	123.00000 +2.00	125.20	121.00	121.00	4,682
21 Aug 18	121.00000 -1.00	123.00	120.40	123.00	520
20 Aug 18	122.00000 +0.80	123.00	119.80	121.80	967
17 Aug 18	121.20000 +1.20	123.00	120.00	120.20	2,862
16 Aug 18	120.00000 -1.00	122.40	118.60	119.80	757
15 Aug 18	121.00000 +0.80	123.00	119.60	122.00	844
14 Aug 18	120.20000 -2.80	123.60	120.20	123.60	339
13 Aug 18	123.00000 +1.00	124.00	122.60	124.00	2,169
10 Aug 18	122.00000 +3.60	123.00	118.60	119.60	1,018
09 Aug 18	118.40000 +3.00	120.00	117.00	117.00	1,047
08 Aug 18	115.40000 -3.00	119.00	115.40	118.20	1,198
07 Aug 18	118.40000 -3.20	120.00	114.60	120.00	2,244
06 Aug 18	121.60000 -1.40	124.00	118.40	124.00	873
03 Aug 18	123.00000 -1.20	124.80	123.00	123.20	1,436
02 Aug 18	124.20000 -0.20	126.00	123.00	123.00	1,483
01 Aug 18	124.40000 +4.20	130.80	120.00	120.00	1,606
31 Jul 18	120.20000 +0.00	122.80	120.00	120.00	699
30 Jul 18	120.20000 -2.80	123.20	120.00	120.00	900
27 Jul 18	123.00000 +7.80	123.00	116.40	116.80	2,021
26 Jul 18	115.20000 +1.60	116.80	114.00	115.80	1,354
25 Jul 18	113.60000 +0.80	116.00	112.20	112.80	953
24 Jul 18	112.80000 +0.40	113.40	109.00	110.80	2,264
23 Jul 18	112.40000 -5.00	118.20	111.80	117.00	2,751
20 Jul 18	117.40000 +0.20	119.80	117.00	119.80	672
19 Jul 18	117.20000 -4.00	122.80	117.00	122.00	1,467
18 Jul 18	121.20000 -3.20	124.40	120.20	124.00	1,265
17 Jul 18	124.40000 +0.40	124.40	123.40	123.80	243
16 Jul 18	124.00000 +0.20	124.40	122.80	123.80	376
13 Jul 18	123.80000 +6.40	123.80	119.20	119.20	830
12 Jul 18	117.40000 -0.60	122.00	117.20	117.20	1,694
11 Jul 18	118.00000 -2.10	121.00	117.60	120.00	4,788
10 Jul 18	120.10000 -1.30	122.60	119.60	122.60	1,809
09 Jul 18	121.40000 +1.40	124.00	120.00	124.00	1,892
06 Jul 18	120.00000 -7.80	127.80	117.40	127.80	2,787
05 Jul 18	127.80000 -0.20	128.40	125.20	125.20	1,585
04 Jul 18	128.00000 +1.60	129.60	126.00	126.00	1,186
03 Jul 18	126.40000 +2.40	127.00	123.80	125.40	960
02 Jul 18	124.00000 -0.40	126.00	122.60	126.00	884
29 Jun 18	124.40000 -2.80	129.60	124.00	126.20	1,591
28 Jun 18	127.20000 +5.60	132.00	123.20	123.20	2,870
27 Jun 18	121.60000 +1.20	123.20	120.00	120.20	1,041
26 Jun 18	120.40000 -2.40	124.00	120.00	120.20	1,968
25 Jun 18	122.80000 -2.20	125.00	120.00	125.00	1,804
22 Jun 18	125.00000 +6.00	125.00	118.00	119.00	5,829
21 Jun 18	119.00000 -1.00	120.60	117.20	120.00	3,605
20 Jun 18	120.00000 +2.00	120.00	116.40	118.00	2,079
19 Jun 18	118.00000 -4.00	121.00	117.60	120.00	5,606
18 Jun 18	122.00000 +0.20	122.00	118.60	121.00	917
15 Jun 18	121.80000 +0.20	122.80	119.00	122.00	2,687
14 Jun 18	121.60000 +0.60	122.60	118.00	122.60	1,577
13 Jun 18	121.00000 +1.40	122.00	119.00	119.80	5,151
12 Jun 18	119.60000 +3.20	121.80	115.00	115.00	4,300
11 Jun 18	116.40000 +6.60	116.60	110.20	110.80	7,490
08 Jun 18	109.80000 -0.20	110.40	108.40	110.00	1,498
07 Jun 18	110.00000 +0.60	110.60	108.60	110.60	925
06 Jun 18	109.40000 +0.20	111.00	107.60	109.80	1,192
05 Jun 18	109.20000 +1.80	109.40	106.00	108.80	1,133
04 Jun 18	107.40000 +2.80	107.60	105.80	107.20	1,026
01 Jun 18	104.60000 -1.20	107.20	104.60	107.00	615
31 May 18	105.80000 +1.60	106.20	104.00	105.40	486
30 May 18	104.20000 +0.20	105.80	103.00	103.00	358
29 May 18	104.00000 -1.20	107.40	102.20	103.00	2,198
28 May 18	105.20000 +0.20	108.00	103.00	105.80	3,057
25 May 18	105.00000 +1.20	105.80	103.20	103.60	2,330
24 May 18	103.80000 +3.00	104.00	100.20	102.40	3,109
23 May 18	100.80000 -2.60	104.40	100.20	104.40	555
22 May 18	103.40000 +3.70	103.40	99.80	101.00	1,790
18 May 18	99.70000 +0.50	100.60	98.50	98.50	489
17 May 18	99.20000 -0.20	101.00	98.60	99.50	1,644
16 May 18	99.40000 -0.10	100.40	98.60	100.20	719
15 May 18	99.50000 +1.00	100.60	98.50	98.50	917
14 May 18	98.50000 -2.50	102.20	97.80	102.20	1,307
11 May 18	101.00000 -2.40	104.40	99.20	103.80	1,403
10 May 18	103.40000 +0.80	103.40	101.40	103.00	254
09 May 18	102.60000 +1.40	102.80	100.00	100.20	811
08 May 18	101.20000 -2.00	104.40	98.80	102.00	2,781
07 May 18	103.20000 +4.70	103.40	98.60	98.60	2,433
04 May 18	98.50000 +0.50	99.30	96.60	96.60	3,188
03 May 18	98.00000 +0.50	98.00	96.40	97.10	1,938
02 May 18	97.50000 -0.50	98.40	96.20	98.40	907
30 Apr 18	98.00000 +0.00	98.60	95.30	97.50	350
27 Apr 18	98.00000 +1.00	98.00	96.30	97.70	2,902
26 Apr 18	97.00000 -0.50	98.80	97.00	97.30	500
25 Apr 18	97.50000 -0.90	98.40	97.50	97.70	292
24 Apr 18	98.40000 +0.70	98.40	97.50	98.00	241
23 Apr 18	97.70000 -0.60	98.90	97.70	98.90	262
20 Apr 18	98.30000 -0.80	99.10	98.10	99.10	495
19 Apr 18	99.10000 -0.10	99.20	98.00	99.20	430
18 Apr 18	99.20000 -0.10	99.30	97.60	97.90	1,017
17 Apr 18	99.30000 +1.10	99.30	97.50	98.90	1,065
16 Apr 18	98.20000 +0.10	99.30	97.60	99.20	940
13 Apr 18	98.10000 -0.90	99.30	98.10	99.30	1,035
12 Apr 18	99.00000 +1.50	99.30	97.00	97.00	2,207
11 Apr 18	97.50000 -1.50	99.10	97.50	99.00	1,509
10 Apr 18	99.00000 +0.50	99.10	97.50	98.90	669
09 Apr 18	98.50000 +4.20	98.50	95.00	95.00	2,571
06 Apr 18	94.30000 -2.10	96.90	94.30	96.80	682
05 Apr 18	96.40000 +1.40	96.80	95.00	96.00	1,385
04 Apr 18	95.00000 -0.80	96.00	94.70	95.40	1,516
03 Apr 18	95.80000 +0.30	95.80	93.90	95.60	1,094
29 Mar 18	95.50000 +2.40	95.50	92.50	93.60	1,534
28 Mar 18	93.10000 +0.10	93.80	91.10	91.10	491
27 Mar 18	93.00000 +7.10	93.00	87.20	87.20	3,808
26 Mar 18	85.90000 -3.10	87.50	85.30	87.20	1,291
23 Mar 18	89.00000 +4.00	89.40	84.00	84.00	3,786
22 Mar 18	85.00000 -3.50	88.00	81.00	88.00	8,267
21 Mar 18	88.50000 -0.10	89.30	87.00	87.90	1,223
20 Mar 18	88.60000 -2.60	91.80	86.80	91.80	3,416
19 Mar 18	91.20000 -0.80	92.00	91.00	91.50	2,433
16 Mar 18	92.00000 +0.50	92.80	91.00	91.00	681
15 Mar 18	91.50000 -0.20	92.40	90.50	91.70	858
14 Mar 18	91.70000 -0.10	92.70	91.50	92.30	790
13 Mar 18	91.80000 -0.90	93.10	91.20	92.70	1,192
12 Mar 18	92.70000 +0.00	93.20	92.30	93.20	255
09 Mar 18	92.70000 +0.10	93.40	92.20	93.40	421
08 Mar 18	92.60000 +0.10	93.40	91.60	92.10	575
07 Mar 18	92.50000 -0.50	93.90	92.00	93.00	1,207
06 Mar 18	93.00000 +1.00	93.30	91.70	93.00	554
05 Mar 18	92.00000 -0.20	93.80	91.50	91.50	1,787
02 Mar 18	92.20000 -3.00	94.80	90.70	94.80	2,588
01 Mar 18	95.20000 +0.40	96.00	94.30	94.80	1,719
28 Feb 18	94.80000 +0.00	95.40	93.90	95.40	843
27 Feb 18	94.80000 +1.10	94.80	93.00	94.10	590
26 Feb 18	93.70000 +1.40	94.80	93.20	93.40	711
23 Feb 18	92.30000 -0.90	93.30	91.40	93.00	516
22 Feb 18	93.20000 -2.30	94.80	92.70	93.60	583
21 Feb 18	95.50000 +0.40	96.10	93.50	95.50	711
20 Feb 18	95.10000 +2.10	96.60	91.10	94.10	2,029
19 Feb 18	93.00000 +0.40	94.10	92.00	93.10	829
16 Feb 18	92.60000 +0.70	92.90	91.00	91.70	224
15 Feb 18	91.90000 +0.80	92.30	91.40	92.30	339
14 Feb 18	91.10000 -2.00	91.90	91.00	91.20	1,723
13 Feb 18	93.10000 +1.60	93.60	90.50	90.90	1,278
12 Feb 18	91.50000 +0.60	91.50	90.00	91.50	1,030
09 Feb 18	90.90000 -1.30	93.10	90.20	91.50	2,369
08 Feb 18	92.20000 -2.80	96.00	91.50	96.00	957
07 Feb 18	95.00000 +4.90	97.60	90.80	90.80	3,052
06 Feb 18	90.10000 -2.30	91.70	88.60	90.60	3,755
05 Feb 18	92.40000 +0.00	94.30	90.10	94.00	2,767
02 Feb 18	92.40000 -0.30	94.50	92.00	94.50	895
01 Feb 18	92.70000 -3.40	96.60	92.30	96.60	841
31 Jan 18	96.10000 +0.20	96.60	95.20	96.60	590
30 Jan 18	95.90000 -2.00	99.40	95.30	99.40	3,623
29 Jan 18	97.90000 -0.40	99.10	97.50	98.20	1,642
26 Jan 18	98.30000 -0.50	100.40	98.00	100.40	711
25 Jan 18	98.80000 -2.00	102.00	98.20	102.00	1,601
24 Jan 18	100.80000 +1.00	106.40	99.70	102.80	2,903
23 Jan 18	99.80000 -2.40	103.40	98.00	103.00	2,410
22 Jan 18	102.20000 -3.00	106.80	100.60	104.60	4,027
19 Jan 18	105.20000 +5.90	107.00	99.20	99.20	5,861
18 Jan 18	99.30000 +4.30	102.00	96.20	96.20	3,378
17 Jan 18	95.00000 -1.10	96.90	94.50	96.20	1,219
16 Jan 18	96.10000 +0.60	97.20	95.30	96.40	1,722
15 Jan 18	95.50000 +0.80	96.00	93.80	95.80	825
12 Jan 18	94.70000 +3.00	95.60	91.30	91.80	2,129
11 Jan 18	91.70000 +1.70	92.50	91.00	91.00	887
10 Jan 18	90.00000 -1.50	93.70	90.00	92.10	1,722
09 Jan 18	91.50000 -3.80	96.70	91.10	95.00	2,896
08 Jan 18	95.30000 +0.20	96.90	93.70	95.30	1,615
05 Jan 18	95.10000 +1.20	97.00	94.10	94.20	1,226
04 Jan 18	93.90000 +0.00	97.20	93.80	96.30	864
03 Jan 18	93.90000 -1.30	96.50	93.10	95.70	1,486
02 Jan 18	95.20000 +1.53	96.10	91.80	95.00	2,445
29 Dec 17	93.67000 +3.67	94.60	85.87	88.29	3,731
28 Dec 17	90.00000 -2.90	94.00	90.00	94.00	3,838
27 Dec 17	92.90000 -0.73	93.33	91.83	93.24	1,944
22 Dec 17	93.63000 -2.48	95.81	92.66	94.86	2,111
21 Dec 17	96.11000 +3.26	97.32	93.00	94.51	2,425
20 Dec 17	92.85000 -2.86	95.55	92.31	95.25	939
19 Dec 17	95.71000 -1.29	97.50	94.24	97.50	1,606
18 Dec 17	97.00000 +3.15	98.00	93.83	93.85	3,742
15 Dec 17	93.85000 -0.26	94.39	91.00	94.00	3,548
14 Dec 17	94.11000 -1.09	96.48	94.10	96.00	2,113
13 Dec 17	95.20000 -3.80	98.56	95.10	98.56	1,843
12 Dec 17	99.00000 -0.77	99.78	97.65	99.59	2,846
11 Dec 17	99.77000 +1.58	99.77	97.05	97.05	1,055
08 Dec 17	98.19000 +1.19	99.00	95.20	99.00	2,621
07 Dec 17	97.00000 -4.05	101.15	95.50	99.02	5,826
06 Dec 17	101.05000 -9.15	112.30	99.46	112.30	9,231
05 Dec 17	110.20000 -1.25	116.25	109.95	113.30	6,228
04 Dec 17	111.45000 +2.60	111.70	105.00	108.00	6,599
01 Dec 17	108.85000 +3.85	110.00	102.60	107.00	8,018
30 Nov 17	105.00000 +3.45	106.90	100.55	103.00	4,728
29 Nov 17	101.55000 +0.55	104.00	101.00	101.85	5,543
28 Nov 17	101.00000 +3.33	101.90	98.00	98.00	2,961
27 Nov 17	97.67000 -0.33	102.95	96.37	98.83	4,332
24 Nov 17	98.00000 +2.01	98.37	95.87	95.99	4,367
23 Nov 17	95.99000 +0.28	96.00	95.33	95.99	882
22 Nov 17	95.71000 +1.21	96.00	94.10	95.00	3,306
21 Nov 17	94.50000 -0.70	96.00	93.43	96.00	2,846
20 Nov 17	95.20000 -0.40	96.00	95.00	95.00	2,096
17 Nov 17	95.60000 -1.60	98.37	94.00	98.37	2,298
16 Nov 17	97.20000 +3.62	98.00	94.50	94.94	2,325
15 Nov 17	93.58000 -0.76	94.93	93.00	94.35	775
14 Nov 17	94.34000 -0.50	95.00	93.32	93.32	1,491
13 Nov 17	94.84000 +1.34	96.89	92.20	92.94	4,090
10 Nov 17	93.50000 -4.00	95.46	92.31	94.11	2,966
09 Nov 17	97.50000 +1.70	99.40	95.01	95.01	4,203
08 Nov 17	95.80000 +0.57	96.90	93.62	94.10	3,796
07 Nov 17	95.23000 +8.46	98.00	88.51	88.51	10,525
06 Nov 17	86.77000 +4.41	87.49	84.75	84.75	1,824
03 Nov 17	82.36000 -2.50	86.40	82.36	86.40	1,245
02 Nov 17	84.86000 -0.63	87.16	84.00	86.95	1,433
01 Nov 17	85.49000 +2.48	85.49	81.90	81.90	1,986
30 Oct 17	83.01000 +1.01	84.59	82.74	82.99	1,533
27 Oct 17	82.00000 -1.01	84.00	81.21	81.77	4,211
26 Oct 17	83.01000 +0.01	84.94	82.81	84.94	641
25 Oct 17	83.00000 -1.50	85.29	82.99	84.00	1,352
24 Oct 17	84.50000 -4.04	88.50	82.99	88.49	1,757
23 Oct 17	88.54000 +6.53	89.44	83.16	83.25	4,394
20 Oct 17	82.01000 +2.45	82.97	79.99	80.00	2,190
19 Oct 17	79.56000 +0.56	79.66	78.00	78.82	2,987
18 Oct 17	79.00000 -2.22	80.93	77.80	80.50	7,605
17 Oct 17	81.22000 -3.38	84.61	81.16	84.60	3,874
16 Oct 17	84.60000 +0.10	85.54	84.50	85.23	3,598
13 Oct 17	84.50000 -3.76	88.18	83.15	86.90	6,854
12 Oct 17	88.26000 -0.04	88.78	87.21	88.30	1,721
11 Oct 17	88.30000 -0.81	90.48	87.52	89.10	1,657
10 Oct 17	89.11000 -0.39	90.52	89.00	89.50	363
09 Oct 17	89.50000 +0.37	90.84	89.00	89.00	1,195
06 Oct 17	89.13000 -2.07	92.40	89.00	89.94	2,106
05 Oct 17	91.20000 +2.19	91.57	89.25	90.00	616
04 Oct 17	89.01000 -1.26	92.66	87.13	92.66	2,156
02 Oct 17	90.27000 -4.02	95.89	89.02	94.32	3,178
29 Sep 17	94.29000 +1.29	95.09	92.45	93.48	1,998
28 Sep 17	93.00000 +4.00	93.08	88.88	88.88	1,697
27 Sep 17	89.00000 -1.51	91.16	89.00	90.51	1,508
26 Sep 17	90.51000 -1.80	93.99	90.51	92.00	1,242
25 Sep 17	92.31000 +0.28	93.45	92.10	92.20	730
22 Sep 17	92.03000 -4.23	96.10	91.70	96.10	2,907
21 Sep 17	96.26000 +0.05	98.00	95.99	96.00	1,226
20 Sep 17	96.21000 +4.36	98.73	92.82	94.00	3,841
19 Sep 17	91.85000 +1.31	93.00	90.26	91.70	2,890
18 Sep 17	90.54000 +3.23	90.54	86.52	88.10	3,204
15 Sep 17	87.31000 +0.21	89.23	87.10	87.10	683
14 Sep 17	87.10000 +0.40	88.90	86.50	87.29	1,925
13 Sep 17	86.70000 +0.70	88.20	85.80	85.80	2,013
12 Sep 17	86.00000 -0.99	87.00	85.80	86.90	2,811
11 Sep 17	86.99000 -0.64	89.23	84.21	87.63	5,044
08 Sep 17	87.63000 -2.47	90.98	87.63	90.10	2,665
07 Sep 17	90.10000 -0.72	92.50	89.00	89.95	1,504
06 Sep 17	90.82000 +1.78	92.89	90.30	90.57	1,569
05 Sep 17	89.04000 -2.79	94.20	89.00	93.49	2,594
04 Sep 17	91.83000 -1.82	94.30	91.83	93.50	542
01 Sep 17	93.65000 -1.81	98.00	93.65	96.00	2,606
31 Aug 17	95.46000 +3.01	95.46	91.45	91.45	1,789
30 Aug 17	92.45000 +0.98	93.46	91.54	91.54	1,118
29 Aug 17	91.47000 -1.11	94.55	91.09	91.25	1,435
28 Aug 17	92.58000 +0.08	94.47	91.00	92.35	1,759
25 Aug 17	92.50000 -1.83	96.04	92.50	93.49	1,808
24 Aug 17	94.33000 -1.27	97.47	93.00	97.47	1,051
23 Aug 17	95.60000 +0.56	96.12	93.42	94.79	2,058
22 Aug 17	95.04000 +2.04	98.00	93.47	93.47	2,067
21 Aug 17	93.00000 -3.46	95.43	92.96	95.07	1,429
18 Aug 17	96.46000 -0.57	96.68	93.36	96.48	1,429
17 Aug 17	97.03000 -1.27	99.00	95.95	98.40	1,085
16 Aug 17	98.30000 -0.04	101.45	95.60	100.25	4,803
15 Aug 17	98.34000 -2.11	100.90	98.30	100.15	2,049
14 Aug 17	100.45000 +8.70	100.45	94.05	94.05	5,413
11 Aug 17	91.75000 -2.25	93.70	86.70	92.00	6,552
10 Aug 17	94.00000 -6.80	101.10	90.00	100.65	6,578
09 Aug 17	100.80000 -1.45	102.55	100.10	101.60	2,549
08 Aug 17	102.25000 -2.10	106.00	102.05	104.25	3,014
07 Aug 17	104.35000 +5.80	104.65	98.10	98.10	4,255
04 Aug 17	98.55000 -4.30	104.00	98.00	102.55	4,019
03 Aug 17	102.85000 -2.65	106.20	102.60	104.55	1,933
02 Aug 17	105.50000 +4.05	106.50	102.00	102.00	3,857
01 Aug 17	101.45000 +1.35	107.75	100.05	100.05	3,458
31 Jul 17	100.10000 +0.42	101.90	99.03	99.50	3,063
28 Jul 17	99.68000 -1.22	101.15	98.52	100.15	1,610
27 Jul 17	100.90000 -1.50	102.90	100.30	102.70	2,817
26 Jul 17	102.40000 +2.69	102.90	99.86	99.86	2,552
25 Jul 17	99.71000 -3.09	102.95	99.62	101.25	3,290
24 Jul 17	102.80000 +2.80	103.20	99.22	101.45	7,195
21 Jul 17	100.00000 +1.94	100.00	97.00	99.54	3,408
20 Jul 17	98.06000 -1.94	101.00	96.08	100.00	3,321
19 Jul 17	100.00000 +3.00	104.00	96.72	96.72	3,697
18 Jul 17	97.00000 -3.70	102.00	97.00	100.55	3,691
17 Jul 17	100.70000 +4.52	101.40	95.00	96.75	7,533
14 Jul 17	96.18000 -0.02	97.50	95.25	96.00	4,571
13 Jul 17	96.20000 +2.00	97.09	94.21	94.97	2,515
12 Jul 17	94.20000 -1.70	95.69	91.30	91.30	6,536
11 Jul 17	95.90000 +12.83	96.00	81.25	81.90	13,792
10 Jul 17	83.07000 -4.88	89.10	82.69	88.92	9,741
07 Jul 17	87.95000 -6.05	93.78	86.25	93.50	9,504
06 Jul 17	94.00000 -2.75	98.00	94.00	98.00	4,163
05 Jul 17	96.75000 -2.25	99.40	95.13	98.68	4,653
04 Jul 17	99.00000 -0.50	99.50	97.81	99.50	3,177
03 Jul 17	99.50000 +6.35	99.90	93.79	94.00	8,873
30 Jun 17	93.15000 -5.85	97.61	89.96	97.61	13,448
29 Jun 17	99.00000 -1.00	101.00	98.01	100.25	7,346
28 Jun 17	100.00000 -1.35	100.75	98.29	100.40	7,004
27 Jun 17	101.35000 +2.85	104.45	93.80	102.60	23,102
26 Jun 17	98.50000 +9.50	98.50	89.50	90.00	15,166
23 Jun 17	89.00000 -0.50	89.50	87.50	89.49	6,263
22 Jun 17	89.50000 -0.45	90.95	88.59	90.95	6,716
21 Jun 17	89.95000 +1.95	90.74	89.00	90.70	5,990
20 Jun 17	88.00000 -1.39	90.85	87.51	89.70	8,560
19 Jun 17	89.39000 +4.89	89.39	84.00	84.00	17,838
16 Jun 17	84.50000 +5.15	86.50	81.79	81.90	14,006
15 Jun 17	79.35000 -1.24	81.78	78.65	79.00	5,975
14 Jun 17	80.59000 +6.41	81.50	72.40	73.00	21,493
13 Jun 17	74.18000 +5.48	74.20	69.09	69.09	8,597
12 Jun 17	68.70000 -2.90	73.04	66.95	72.00	6,316
09 Jun 17	71.60000 -1.17	73.50	70.36	73.50	4,378
08 Jun 17	72.77000 +3.94	72.77	67.30	69.00	2,657
07 Jun 17	68.83000 -4.52	73.35	68.39	73.35	8,625
06 Jun 17	73.35000 -0.15	74.10	71.99	74.00	9,073
02 Jun 17	73.50000 +1.19	73.90	72.01	72.95	3,904
01 Jun 17	72.31000 +4.61	74.00	67.00	67.00	15,406
31 May 17	67.70000 +2.50	67.89	65.20	65.60	7,107
30 May 17	65.20000 +2.03	65.60	63.00	63.00	4,272
29 May 17	63.17000 -0.09	63.90	62.80	63.00	3,352
26 May 17	63.26000 -0.79	64.49	61.78	64.49	3,508
25 May 17	64.05000 -0.56	64.99	64.05	64.05	1,031
24 May 17	64.61000 -1.09	65.80	64.59	65.70	2,348
23 May 17	65.70000 +0.35	65.70	64.62	65.66	2,593
22 May 17	65.35000 +0.78	65.60	64.10	64.40	4,286
19 May 17	64.57000 +0.49	65.09	64.02	64.78	2,598
18 May 17	64.08000 +0.58	64.70	62.40	63.00	4,917
17 May 17	63.50000 -1.50	66.65	61.50	64.72	13,201
16 May 17	65.00000 +5.05	65.00	60.25	60.46	14,869
15 May 17	59.95000 +4.83	60.50	56.50	57.49	8,850
12 May 17	55.12000 -1.38	56.51	54.55	56.50	1,689
11 May 17	56.50000 +0.49	56.58	55.10	56.02	1,835
10 May 17	56.01000 +0.33	56.39	55.21	55.21	1,257
09 May 17	55.68000 -0.82	56.90	55.36	56.40	1,187
08 May 17	56.50000 +0.32	56.95	55.16	56.95	1,195
05 May 17	56.18000 -0.70	56.99	53.80	56.99	3,076
04 May 17	56.88000 -0.05	57.50	54.17	56.60	3,046
03 May 17	56.93000 +3.48	57.00	54.00	54.88	8,230
02 May 17	53.45000 +1.20	53.45	51.81	52.23	3,364
28 Apr 17	52.25000 -0.08	52.60	50.41	51.20	3,500
27 Apr 17	52.33000 +1.56	52.33	50.10	50.40	3,123
26 Apr 17	50.77000 +1.60	50.77	49.17	49.17	1,045
25 Apr 17	49.17000 +0.77	49.17	47.55	47.55	816
24 Apr 17	48.40000 +1.28	49.17	47.38	47.75	2,256
21 Apr 17	47.12000 -1.48	49.47	47.10	48.60	4,411
20 Apr 17	48.60000 -2.81	50.81	48.25	50.81	4,350
19 Apr 17	51.41000 -0.91	52.29	50.01	51.41	1,090
18 Apr 17	52.32000 -0.30	53.02	51.51	52.80	2,409
13 Apr 17	52.62000 +1.07	52.94	51.41	52.94	1,369
12 Apr 17	51.55000 -0.33	53.73	51.01	51.87	4,389
11 Apr 17	51.88000 +0.78	53.00	51.01	51.01	4,061
10 Apr 17	51.10000 +1.66	52.09	49.15	49.61	2,692
07 Apr 17	49.44000 +0.09	49.76	48.79	49.76	2,780
06 Apr 17	49.35000 +2.03	49.40	47.00	47.00	2,929
05 Apr 17	47.31500 +0.97	47.87	46.50	46.50	2,237
04 Apr 17	46.35000 -0.16	46.99	46.30	46.50	894
03 Apr 17	46.51000 -0.68	47.40	46.50	46.80	818
31 Mar 17	47.19000 +0.43	47.40	46.74	47.40	3,846
30 Mar 17	46.76000 -0.19	47.69	46.60	47.69	1,513
29 Mar 17	46.95000 +0.71	47.76	45.42	46.10	4,431
28 Mar 17	46.24500 -1.00	48.13	46.20	47.50	2,628
27 Mar 17	47.24000 -2.46	49.40	46.97	49.39	4,391
24 Mar 17	49.70000 -0.30	50.49	49.10	50.06	494
23 Mar 17	50.00000 +0.90	50.16	49.00	49.00	1,387
22 Mar 17	49.10000 -0.70	50.22	48.60	49.80	5,390
21 Mar 17	49.80000 -2.27	52.32	49.80	52.32	3,418
20 Mar 17	52.07000 -0.28	52.70	52.00	52.35	418
17 Mar 17	52.35000 +0.40	53.00	51.60	51.60	1,734
16 Mar 17	51.95000 -2.05	53.68	51.56	53.68	4,764
15 Mar 17	54.00000 +0.18	54.00	53.16	53.51	3,110
14 Mar 17	53.82000 -0.14	54.36	53.55	53.97	1,402
13 Mar 17	53.96000 +1.98	53.97	52.20	52.20	4,151
10 Mar 17	51.98000 +1.47	51.98	50.50	50.54	2,764
09 Mar 17	50.51000 +0.50	50.80	50.03	50.03	880
08 Mar 17	50.01000 +0.01	50.70	49.92	50.01	4,995
07 Mar 17	50.00000 -0.50	51.08	49.85	50.15	3,632
06 Mar 17	50.50000 -1.94	51.87	50.50	51.80	4,197
03 Mar 17	52.44000 +0.94	52.48	48.94	51.45	8,794
02 Mar 17	51.50000 -2.80	53.23	51.24	52.73	3,053
01 Mar 17	54.30000 +0.42	54.30	52.60	53.96	3,492
28 Feb 17	53.88000 +0.23	54.00	52.97	53.86	1,286
27 Feb 17	53.65000 +0.67	53.85	52.02	52.02	1,730
24 Feb 17	52.98000 -1.04	54.06	52.08	53.77	4,255
23 Feb 17	54.02000 -1.17	55.75	53.84	53.84	1,534
22 Feb 17	55.19000 +0.19	55.85	54.24	54.93	5,711
21 Feb 17	55.00000 +1.70	55.73	52.01	53.00	7,896
20 Feb 17	53.30000 -0.57	54.35	51.04	54.08	10,361
17 Feb 17	53.87000 -2.13	55.07	52.53	54.80	12,383
16 Feb 17	56.00000 -1.50	57.50	56.00	57.50	1,831
15 Feb 17	57.50000 +0.44	57.85	57.10	57.58	2,425
14 Feb 17	57.06000 -0.95	57.72	56.00	57.70	7,555
13 Feb 17	58.01000 +1.01	58.47	57.25	57.61	5,361
10 Feb 17	57.00000 -5.01	59.72	54.42	59.72	42,441
09 Feb 17	62.01000 -2.19	64.55	62.01	64.55	2,405
08 Feb 17	64.20000 +0.80	65.82	63.09	63.40	3,828
07 Feb 17	63.40000 -3.09	66.49	62.04	66.49	3,814
06 Feb 17	66.49000 +1.19	66.49	65.11	66.00	3,876
03 Feb 17	65.30000 -1.19	66.49	64.85	66.20	2,093
02 Feb 17	66.49000 +1.00	66.49	64.83	65.50	4,388
01 Feb 17	65.49000 +0.49	65.97	64.50	65.00	3,205
31 Jan 17	65.00000 +1.85	65.00	62.10	62.11	7,384
30 Jan 17	63.15000 -4.79	67.80	60.55	67.80	14,397
27 Jan 17	67.94000 +3.02	67.94	61.12	65.90	14,242
26 Jan 17	64.92000 +2.37	65.90	62.55	63.85	7,864
25 Jan 17	62.55000 +2.40	63.00	59.26	60.15	9,179
24 Jan 17	60.15000 +0.15	60.95	58.00	60.20	8,771
23 Jan 17	60.00000 +2.41	61.00	58.50	58.50	18,665
20 Jan 17	57.59000 +1.94	58.50	56.00	56.00	14,445
19 Jan 17	55.65000 +1.15	55.70	54.95	55.00	4,373
18 Jan 17	54.50000 +0.01	54.50	52.84	54.50	4,676
17 Jan 17	54.49000 +0.59	54.50	53.49	54.10	5,951
16 Jan 17	53.90000 +1.60	54.20	52.55	52.55	8,411
13 Jan 17	52.30000 +1.16	52.61	51.50	51.50	5,880
12 Jan 17	51.14000 -1.66	53.05	51.14	52.40	7,314
11 Jan 17	52.80000 +0.80	52.80	52.00	52.01	6,431
10 Jan 17	52.00000 +0.45	53.30	52.00	53.00	8,797
09 Jan 17	51.55000 +0.63	52.75	51.30	51.55	10,286
06 Jan 17	50.92000 +0.47	51.00	50.40	50.45	5,024
05 Jan 17	50.45000 +0.67	50.95	50.00	50.70	2,869
04 Jan 17	49.78500 -0.22	51.20	48.79	50.50	3,990
03 Jan 17	50.00000 +1.75	50.00	48.25	48.25	6,478
02 Jan 17	48.25000 +2.25	48.25	46.97	46.97	2,723
30 Dec 16	46.00000 -0.58	46.97	46.00	46.97	547
29 Dec 16	46.58000 +1.38	46.58	45.20	45.20	1,080
28 Dec 16	45.20000 -1.77	46.97	45.20	46.75	709
27 Dec 16	46.97000 +0.22	46.97	45.37	46.75	1,653
23 Dec 16	46.75000 +1.15	46.75	45.60	45.60	3,518
22 Dec 16	45.60000 +0.71	46.50	43.50	45.00	3,769
21 Dec 16	44.89000 +0.59	44.89	44.21	44.89	1,454
20 Dec 16	44.30000 -0.20	44.89	44.30	44.50	2,028
19 Dec 16	44.50000 +0.60	44.89	44.00	44.00	2,641
16 Dec 16	43.90000 +1.55	44.88	42.98	42.99	4,791
15 Dec 16	42.35000 +1.35	43.16	40.99	40.99	3,928
14 Dec 16	41.00000 +1.01	41.84	39.90	39.90	2,343
13 Dec 16	39.99000 +0.99	39.99	38.51	38.95	2,516
12 Dec 16	39.00000 +1.53	39.89	37.93	37.98	4,800
09 Dec 16	37.47000 -0.53	37.50	37.30	37.30	562
08 Dec 16	38.00000 -0.05	38.00	37.12	38.00	1,953
07 Dec 16	38.05000 +0.00	38.05	37.80	37.90	1,220
06 Dec 16	38.05000 +0.29	38.05	37.21	37.70	848
05 Dec 16	37.76000 +0.46	38.22	37.76	38.22	542
02 Dec 16	37.30000 -0.71	38.37	37.26	37.60	2,734
01 Dec 16	38.01000 +0.01	38.66	37.90	38.00	2,777
30 Nov 16	38.00000 +0.50	38.00	38.00	38.00	655
29 Nov 16	37.50000 +0.00	37.50	37.50	37.50	725
28 Nov 16	37.50000 +0.00	37.50	37.18	37.50	442
25 Nov 16	37.50000 -0.80	38.30	37.50	38.30	301
24 Nov 16	38.30000 +0.79	38.30	38.00	38.00	433
23 Nov 16	37.50500 +0.01	38.29	37.02	37.02	434
22 Nov 16	37.50000 -0.80	37.50	37.00	37.50	222
21 Nov 16	38.30000 +0.00	38.30	37.71	37.71	336
18 Nov 16	38.30000 +0.10	38.30	38.20	38.20	470
17 Nov 16	38.20000 -0.10	38.20	37.50	38.20	612
16 Nov 16	38.30000 +1.75	38.40	36.60	36.60	1,543
15 Nov 16	36.55000 +1.55	37.50	34.90	34.99	2,871
14 Nov 16	35.00000 +0.01	35.00	34.99	34.99	116
11 Nov 16	34.98500 +0.01	34.99	34.99	34.99	19
10 Nov 16	34.97500 +0.97	34.99	34.85	34.85	531
09 Nov 16	34.00000 -1.00	34.97	33.36	33.37	965
08 Nov 16	35.00000 -0.40	36.13	34.50	35.49	1,851
07 Nov 16	35.40000 +1.38	35.40	34.53	34.53	1,156
04 Nov 16	34.02000 -0.16	34.90	33.33	33.50	1,190
03 Nov 16	34.18000 +1.19	34.18	33.50	34.00	1,442
02 Nov 16	32.99000 -0.37	34.38	32.51	33.40	2,825
01 Nov 16	33.36000 -3.05	35.46	32.55	35.46	3,610
31 Oct 16	36.41000 -1.09	37.50	33.75	37.50	5,787
28 Oct 16	37.50000 -1.47	38.50	37.50	38.50	668
27 Oct 16	38.97000 +0.98	38.97	37.99	37.99	1,498
26 Oct 16	37.99500 -0.01	37.99	37.95	37.95	163
25 Oct 16	38.00000 +0.00	38.00	38.00	38.00	280
24 Oct 16	38.00000 +0.40	38.00	37.33	37.60	1,723
21 Oct 16	37.60000 +0.20	37.60	37.40	37.40	317
20 Oct 16	37.40000 -0.20	37.60	37.33	37.51	126
19 Oct 16	37.60000 -0.40	38.00	37.51	38.00	322
18 Oct 16	38.00000 +0.01	38.00	37.99	37.99	782
17 Oct 16	37.99500 +0.79	38.00	37.20	37.21	527
13 Oct 16	37.20500 -0.79	38.00	37.21	38.00	634
12 Oct 16	38.00000 +0.00	38.00	37.35	37.35	2,273
11 Oct 16	38.00000 +1.60	38.00	36.60	36.60	2,192
10 Oct 16	36.40000 -1.10	37.50	36.23	37.49	1,045
07 Oct 16	37.50000 +0.42	37.50	37.49	37.49	459
06 Oct 16	37.07500 -0.92	38.00	36.95	38.00	2,453
05 Oct 16	38.00000 +1.00	38.00	36.99	37.00	1,516
04 Oct 16	37.00000 +0.52	37.00	36.64	37.00	505
30 Sep 16	36.48000 +0.68	36.50	35.03	35.20	643
29 Sep 16	35.80000 +0.10	36.00	35.80	36.00	688
28 Sep 16	35.69500 +0.60	35.69	35.44	35.44	60
27 Sep 16	35.10000 -0.90	35.63	35.10	35.20	290
26 Sep 16	36.00000 +0.00	36.00	35.03	35.20	1,155
23 Sep 16	36.00000 +0.19	36.00	35.00	35.00	939
22 Sep 16	35.81000 -0.08	35.90	35.80	35.80	573
21 Sep 16	35.89500 +0.44	35.90	34.69	35.00	292
20 Sep 16	35.45000 -0.54	35.97	35.45	35.97	403
19 Sep 16	35.99500 +1.01	36.00	35.00	35.20	1,696
16 Sep 16	34.98500 -0.90	35.15	34.01	35.15	1,944
15 Sep 16	35.89000 -0.11	39.90	34.95	36.00	9,244
14 Sep 16	36.00000 +0.00	36.00	36.00	36.00	286
13 Sep 16	36.00000 +0.00	36.00	36.00	36.00	310
12 Sep 16	36.00000 +0.00	36.00	35.32	35.50	1,009
09 Sep 16	36.00000 +0.21	36.00	35.60	35.99	837
08 Sep 16	35.79500 -0.21	35.80	35.03	35.80	235
07 Sep 16	36.00000 +0.20	36.00	35.00	35.80	1,000
06 Sep 16	35.80000 +0.00	36.78	34.63	36.21	6,699
05 Sep 16	35.80000 +0.00	35.80	35.50	35.80	1,397
02 Sep 16	35.80000 +0.01	35.80	34.91	35.06	1,486
01 Sep 16	35.79500 +0.69	35.79	35.01	35.10	606
31 Aug 16	35.10500 -0.69	36.00	35.10	35.80	1,540
30 Aug 16	35.79500 -0.31	36.10	35.03	36.10	1,224
29 Aug 16	36.10000 +0.00	36.10	35.01	36.10	1,775
26 Aug 16	36.10000 +1.30	36.10	34.35	34.80	2,306
25 Aug 16	34.80000 +0.60	34.80	34.79	34.79	1,485
24 Aug 16	34.19500 +0.10	34.50	33.80	34.50	247
23 Aug 16	34.10000 +0.10	34.50	34.10	34.50	1,106
22 Aug 16	34.00000 -1.17	35.95	33.90	35.95	2,628
19 Aug 16	35.17000 +1.37	35.17	33.67	33.83	2,105
18 Aug 16	33.80000 +1.00	34.84	32.22	32.22	7,329
17 Aug 16	32.80000 +1.28	33.00	31.50	31.75	2,333
16 Aug 16	31.52000 -0.23	32.00	31.13	32.00	1,365
15 Aug 16	31.75000 -0.69	34.95	31.50	32.45	5,703
12 Aug 16	32.44000 +1.37	32.44	31.50	31.50	1,255
11 Aug 16	31.06500 -0.43	31.50	30.77	31.50	445
10 Aug 16	31.50000 +0.60	31.50	30.47	30.48	1,474
09 Aug 16	30.89500 -0.10	31.90	30.90	30.90	1,841
08 Aug 16	31.00000 +0.50	31.00	30.50	30.50	1,450
05 Aug 16	30.50000 +0.00	30.50	30.25	30.25	720
04 Aug 16	30.50000 -0.50	31.00	29.34	31.00	3,049
03 Aug 16	30.99500 -0.90	31.08	31.00	31.08	1,079
02 Aug 16	31.90000 +0.28	31.90	31.82	31.82	890
01 Aug 16	31.61500 +0.57	31.77	30.62	31.56	1,774
29 Jul 16	31.05000 +0.05	31.05	31.00	31.00	504
28 Jul 16	31.00000 -1.20	32.24	30.51	31.99	3,938
27 Jul 16	32.20000 +1.70	32.20	30.50	30.50	920
26 Jul 16	30.50000 +0.50	30.50	30.00	30.00	927
25 Jul 16	30.00000 +0.00	30.00	30.00	30.00	423
22 Jul 16	30.00000 -0.50	30.50	30.00	30.50	628
21 Jul 16	30.49500 +0.50	30.50	30.45	30.45	521
20 Jul 16	30.00000 +1.50	30.90	29.00	29.00	3,374
19 Jul 16	28.50000 +0.00	28.50	28.50	28.50	422
18 Jul 16	28.50000 +0.35	28.50	28.15	28.15	1,259
15 Jul 16	28.15000 +1.20	28.15	27.25	27.25	581
14 Jul 16	26.95000 -1.19	28.15	26.83	28.14	1,536
13 Jul 16	28.14000 -0.96	29.27	27.50	29.27	2,173
12 Jul 16	29.10000 +0.48	29.10	28.70	28.86	6,017
11 Jul 16	28.62000 +1.22	28.62	26.64	27.39	2,286
08 Jul 16	27.40000 +0.00	27.40	27.40	27.40	540
07 Jul 16	27.39500 -0.60	29.53	26.50	28.42	1,459
06 Jul 16	28.00000 +1.81	28.00	26.00	26.19	1,000
04 Jul 16	26.19500 -0.01	26.20	26.19	26.20	58
01 Jul 16	26.20000 +0.51	26.20	25.50	25.50	72
29 Jun 16	25.68700 -0.41	25.69	25.69	25.69	10
28 Jun 16	26.09500 -0.01	26.09	25.99	25.99	407
24 Jun 16	26.10000 +0.10	26.10	25.07	25.07	120
23 Jun 16	26.00000 +0.00	26.20	26.00	26.00	389
22 Jun 16	26.00000 +0.00	26.00	25.76	25.76	1,322
20 Jun 16	26.00000 +0.72	26.00	25.80	25.80	150
17 Jun 16	25.28500 +0.37	25.29	25.28	25.29	21
16 Jun 16	24.91500 -1.07	25.99	24.10	25.39	2,215
15 Jun 16	25.99000 +0.32	26.00	25.99	26.00	175
14 Jun 16	25.66500 +0.47	25.67	25.63	25.63	53
13 Jun 16	25.20000 -0.40	25.90	25.00	25.51	457
10 Jun 16	25.60000 -0.40	25.75	25.60	25.75	1,182
09 Jun 16	26.00000 +0.03	26.00	26.00	26.00	227
08 Jun 16	25.96500 +0.02	25.97	25.97	25.97	69
07 Jun 16	25.94500 +0.24	25.94	25.70	25.70	105
06 Jun 16	25.70000 -0.30	26.00	25.70	25.70	1,577
03 Jun 16	26.00000 +0.00	26.00	26.00	26.00	66
02 Jun 16	26.00000 +0.00	26.00	25.70	25.70	1,042
01 Jun 16	25.99500 +0.00	26.00	25.68	25.68	146
31 May 16	25.99500 +0.00	26.40	25.68	26.00	474
30 May 16	26.00000 +0.10	26.00	25.67	25.80	1,199
27 May 16	25.89500 +0.15	25.90	25.75	25.75	152
26 May 16	25.75000 +0.00	25.75	25.75	25.75	67
25 May 16	25.74500 -0.25	25.80	25.51	25.80	334
23 May 16	26.00000 +0.20	26.41	25.80	25.80	304
20 May 16	25.80000 -0.30	26.43	25.80	25.80	197
19 May 16	26.09500 -0.71	26.11	25.60	26.10	404
18 May 16	26.80500 +0.00	26.81	26.59	26.81	754
17 May 16	26.81000 +0.24	27.00	26.69	26.69	2,552
13 May 16	26.57000 +1.00	26.57	25.80	25.80	1,752
12 May 16	25.57000 +0.50	26.35	25.13	25.13	2,178
11 May 16	25.06800 -0.08	25.07	24.61	24.61	10
10 May 16	25.15000 +0.20	25.15	24.80	24.80	1,562
09 May 16	24.94500 -0.02	24.94	24.94	24.94	61
04 May 16	24.97000 -0.01	24.98	24.61	24.98	224
03 May 16	24.97500 -0.13	25.00	24.75	25.00	568
02 May 16	25.10000 +0.03	25.10	25.10	25.10	350
29 Apr 16	25.07000 -0.26	25.90	25.07	25.90	402
28 Apr 16	25.32500 +0.11	25.50	25.20	25.50	743
27 Apr 16	25.22000 +0.02	26.20	25.20	25.20	1,593
26 Apr 16	25.20000 +0.05	25.20	25.15	25.15	60
25 Apr 16	25.15000 +0.05	25.15	25.15	25.15	50
22 Apr 16	25.10000 +0.10	25.10	24.50	24.99	505
21 Apr 16	24.99500 +0.49	25.00	24.70	24.70	382
20 Apr 16	24.50500 +0.10	24.70	24.50	24.70	123
19 Apr 16	24.40000 +0.00	24.40	24.40	24.40	572
18 Apr 16	24.40000 +0.20	24.40	24.40	24.40	148
15 Apr 16	24.20000 -0.23	24.60	24.20	24.45	200
14 Apr 16	24.43000 +0.19	24.43	24.43	24.43	20
13 Apr 16	24.24000 +0.24	24.24	24.00	24.00	264
12 Apr 16	24.00000 +0.00	24.00	24.00	24.00	10
08 Apr 16	24.00000 +0.00	24.00	24.00	24.00	104
05 Apr 16	24.00000 +0.00	24.00	23.88	23.88	69
04 Apr 16	24.00000 +0.01	24.00	24.00	24.00	314
30 Mar 16	23.99000 -0.01	23.99	23.99	23.99	87
29 Mar 16	24.00000 +0.01	24.00	23.56	23.56	100
24 Mar 16	23.99000 +0.04	23.99	23.88	23.88	140
23 Mar 16	23.95000 +0.12	23.95	23.88	23.88	274
22 Mar 16	23.83000 +0.18	23.83	23.65	23.65	552
21 Mar 16	23.65000 -0.18	23.65	23.50	23.50	461
18 Mar 16	23.83000 +0.30	23.83	23.00	23.55	10,652
17 Mar 16	23.53000 +0.17	24.00	23.50	24.00	675
16 Mar 16	23.36100 -0.57	23.36	23.36	23.36	20
15 Mar 16	23.93500 +0.11	23.98	23.55	23.87	1,677
14 Mar 16	23.82000 -0.09	23.97	23.60	23.97	108
11 Mar 16	23.90500 +0.70	24.45	23.56	23.94	3,686
10 Mar 16	23.20000 +0.00	23.20	23.20	23.20	11
09 Mar 16	23.20000 +0.20	23.20	23.20	23.20	11
08 Mar 16	23.00000 -0.08	23.00	23.00	23.00	11
07 Mar 16	23.08000 -0.87	23.08	23.08	23.08	136
03 Mar 16	23.95000 +0.05	23.95	23.95	23.95	50
02 Mar 16	23.90000 -0.10	24.00	23.90	24.00	151
01 Mar 16	23.99500 +0.45	24.44	23.45	23.85	381
29 Feb 16	23.55000 +0.55	23.55	22.81	22.81	228
26 Feb 16	23.00000 -0.50	23.49	22.67	22.95	909
25 Feb 16	23.50000 +0.55	23.50	23.30	23.30	121
24 Feb 16	22.95000 -0.55	23.57	22.95	23.50	531
23 Feb 16	23.50000 +0.40	23.50	23.01	23.01	27
22 Feb 16	23.10000 -0.40	23.50	23.10	23.50	157
19 Feb 16	23.50000 +0.00	23.50	23.44	23.44	229
18 Feb 16	23.50000 +0.00	23.50	23.50	23.50	68
17 Feb 16	23.49500 +0.00	23.50	23.00	23.50	120
16 Feb 16	23.50000 +0.00	23.50	23.50	23.50	530
15 Feb 16	23.50000 +0.11	23.50	23.40	23.40	564
12 Feb 16	23.38500 +0.39	23.39	22.56	23.00	346
11 Feb 16	23.00000 +0.00	23.00	23.00	23.00	35
10 Feb 16	23.00000 +0.25	23.00	22.56	22.80	259
09 Feb 16	22.75000 +0.00	22.75	22.61	22.75	1,217
08 Feb 16	22.75000 +0.00	23.00	22.65	23.00	2,834
05 Feb 16	22.75000 -0.24	23.00	22.75	23.00	566
03 Feb 16	22.99000 +0.00	22.99	22.75	22.99	439
02 Feb 16	22.99000 -0.76	23.64	22.99	23.00	1,065
01 Feb 16	23.74500 +1.06	23.90	23.00	23.00	960
29 Jan 16	22.68500 -0.32	23.00	22.68	23.00	434
28 Jan 16	23.00000 +0.00	23.00	23.00	23.00	117
27 Jan 16	23.00000 +0.00	23.00	23.00	23.00	50
26 Jan 16	23.00000 +0.00	23.00	22.80	22.99	267
25 Jan 16	23.00000 +0.01	23.56	22.99	22.99	4,436
22 Jan 16	22.99000 -0.26	23.20	22.72	23.20	1,152
21 Jan 16	23.24500 +1.05	23.25	21.60	22.17	907
20 Jan 16	22.19500 -0.43	22.20	21.50	21.70	888
19 Jan 16	22.63000 -0.37	22.63	22.00	22.50	526
18 Jan 16	23.00000 -0.50	23.50	23.00	23.50	422
15 Jan 16	23.50000 -0.44	23.94	23.14	23.94	561
14 Jan 16	23.94500 -0.45	24.34	23.50	24.10	936
13 Jan 16	24.39500 +1.40	24.68	22.80	22.80	2,151
12 Jan 16	23.00000 +1.00	23.00	22.00	22.00	969
11 Jan 16	22.00000 -0.09	22.19	22.00	22.14	175
08 Jan 16	22.09500 +0.30	22.09	21.89	21.89	1,511
07 Jan 16	21.79500 -0.20	21.80	21.46	21.75	2,866
06 Jan 16	22.00000 +0.49	22.00	21.75	21.75	23
05 Jan 16	21.51000 +0.01	21.51	21.51	21.51	30
04 Jan 16	21.50000 +0.02	22.00	21.50	22.00	1,029
30 Dec 15	21.48100 -0.68	21.52	21.44	21.44	274
29 Dec 15	22.16000 +0.26	22.16	21.31	21.48	87
28 Dec 15	21.90000 -0.40	22.00	21.52	21.70	1,097
23 Dec 15	22.30000 +0.98	22.30	21.40	21.40	1,711
22 Dec 15	21.32000 +0.02	21.32	21.32	21.32	77
21 Dec 15	21.30000 -0.10	21.35	21.00	21.00	21
18 Dec 15	21.39500 +0.05	21.40	21.00	21.00	299
16 Dec 15	21.35000 -0.01	21.40	21.00	21.00	184
15 Dec 15	21.36500 +0.56	21.36	21.00	21.00	66
14 Dec 15	20.81000 -0.19	21.39	20.81	21.39	1,146
11 Dec 15	21.00500 -0.47	21.47	21.00	21.00	326
10 Dec 15	21.47000 +0.07	21.47	21.34	21.34	234
09 Dec 15	21.40000 +0.07	21.40	21.35	21.35	117
08 Dec 15	21.32500 +0.35	21.33	20.70	20.70	1,157
07 Dec 15	20.98000 +0.28	20.98	20.70	20.70	188
04 Dec 15	20.70000 +0.20	20.70	20.50	20.50	105
03 Dec 15	20.50000 +0.19	20.75	20.40	20.40	1,242
02 Dec 15	20.30500 -0.66	20.97	20.31	20.97	350
01 Dec 15	20.96500 +0.00	20.97	20.41	20.41	434
30 Nov 15	20.96500 -0.03	20.98	20.92	20.98	197
27 Nov 15	21.00000 +0.40	21.00	20.31	20.31	212
26 Nov 15	20.60500 +0.31	21.00	20.35	20.35	522
25 Nov 15	20.30000 +0.24	20.75	20.30	20.30	1,052
24 Nov 15	20.06000 +0.06	20.07	20.06	20.06	203
23 Nov 15	20.00500 -0.32	20.69	20.00	20.69	2,215
20 Nov 15	20.32000 +0.07	20.33	20.04	20.25	1,904
19 Nov 15	20.25000 +0.05	20.25	20.20	20.20	300
18 Nov 15	20.20000 -0.19	20.25	20.20	20.25	297
17 Nov 15	20.39000 +0.80	20.40	19.81	20.10	1,340
16 Nov 15	19.59000 -0.12	19.65	19.39	19.39	3,549
12 Nov 15	19.71000 +0.73	19.71	19.31	19.38	1,621
11 Nov 15	18.98000 +0.18	19.38	18.50	18.50	7,446
09 Nov 15	18.79500 +0.00	18.80	18.35	18.80	1,405
04 Nov 15	18.79500 +0.40	18.80	18.50	18.50	118
03 Nov 15	18.40000 -0.50	18.41	18.40	18.41	350
30 Oct 15	18.89500 +0.00	18.90	18.42	18.50	1,332
29 Oct 15	18.89500 +0.15	18.90	18.50	18.89	119
26 Oct 15	18.74500 +0.25	18.75	18.50	18.50	392
23 Oct 15	18.50000 -0.29	18.50	18.50	18.50	400
22 Oct 15	18.79000 -0.23	18.79	18.76	18.76	1,580
21 Oct 15	19.02000 +0.22	19.02	18.55	18.55	22
20 Oct 15	18.80000 -0.02	19.08	18.80	19.08	931
19 Oct 15	18.82000 +0.08	18.82	18.82	18.82	465
16 Oct 15	18.73500 -0.36	18.74	18.74	18.74	585
15 Oct 15	19.09400 +0.46	19.09	18.89	18.89	100
14 Oct 15	18.63800 -0.87	18.64	18.64	18.64	95
13 Oct 15	19.50500 -0.22	19.50	19.20	19.20	88
09 Oct 15	19.72000 -0.10	20.19	19.00	19.50	2,423
07 Oct 15	19.81500 +0.42	19.82	19.50	19.50	889
06 Oct 15	19.40000 +0.10	19.40	19.40	19.40	669
02 Oct 15	19.30000 +0.70	19.40	18.50	18.50	2,166
01 Oct 15	18.60000 -0.50	19.00	18.60	19.00	2,227
28 Sep 15	19.10000 -0.19	19.10	19.10	19.10	12
25 Sep 15	19.29500 +0.00	19.30	19.30	19.30	300
24 Sep 15	19.29500 +0.00	19.30	19.10	19.10	34
22 Sep 15	19.29500 +0.19	19.30	19.10	19.10	533
18 Sep 15	19.10500 +0.00	19.14	19.10	19.14	1,411
17 Sep 15	19.10000 +0.10	19.10	19.09	19.09	1,957
16 Sep 15	19.00000 -0.12	19.10	19.00	19.10	890
14 Sep 15	19.12000 +0.00	19.12	19.12	19.12	100
11 Sep 15	19.12000 -0.38	19.13	19.12	19.13	490
09 Sep 15	19.49500 -0.10	19.50	19.50	19.50	51
07 Sep 15	19.60000 +0.48	19.60	19.60	19.60	10
02 Sep 15	19.12000 -0.45	19.12	19.12	19.12	100
28 Aug 15	19.56800 -0.05	19.57	19.49	19.49	208
27 Aug 15	19.62000 -0.27	19.63	19.62	19.63	500
25 Aug 15	19.89500 +0.80	20.40	19.90	20.40	13
24 Aug 15	19.10000 -0.15	19.22	19.10	19.22	2,612
21 Aug 15	19.25000 +0.00	19.25	19.25	19.25	289
20 Aug 15	19.25000 +0.00	19.25	19.25	19.25	460
18 Aug 15	19.25000 -0.73	19.25	19.25	19.25	92
13 Aug 15	19.97500 -0.03	19.98	19.98	19.98	2
11 Aug 15	20.00500 +0.40	20.00	20.00	20.00	1,117
10 Aug 15	19.60500 -0.39	19.60	19.60	19.60	247
07 Aug 15	19.99500 +0.23	20.00	19.80	19.80	330
06 Aug 15	19.76200 +0.06	19.76	19.51	19.51	25
05 Aug 15	19.70000 -0.40	20.18	19.70	20.18	950
04 Aug 15	20.10000 +0.30	20.10	20.04	20.04	275
03 Aug 15	19.80000 -0.20	19.80	19.80	19.80	100
31 Jul 15	20.00000 +0.01	20.00	19.75	19.75	350
29 Jul 15	19.99000 +0.00	19.99	19.99	19.99	200
28 Jul 15	19.99000 +0.49	19.99	19.50	19.50	1,245
27 Jul 15	19.50000 +0.47	19.50	19.50	19.50	129
20 Jul 15	19.02900 -0.97	19.03	19.03	19.03	25
17 Jul 15	20.00000 +0.01	20.00	20.00	20.00	419
14 Jul 15	19.98500 +0.09	19.99	19.52	19.52	48
13 Jul 15	19.90000 +0.30	20.00	19.90	20.00	468
08 Jul 15	19.60000 -0.59	19.70	19.60	19.70	200
06 Jul 15	20.19500 -0.22	20.19	20.00	20.00	100
02 Jul 15	20.41500 +0.27	20.42	20.42	20.42	50
01 Jul 15	20.14500 +0.43	20.15	20.15	20.15	288
30 Jun 15	19.71200 -0.18	19.71	19.42	19.42	488
29 Jun 15	19.89000 -0.11	19.89	19.11	19.11	480
26 Jun 15	20.00000 -0.52	20.10	20.00	20.10	942
25 Jun 15	20.52000 +0.42	20.52	20.10	20.10	1,576
24 Jun 15	20.10000 -0.15	20.10	20.10	20.10	300
23 Jun 15	20.25000 +0.00	20.25	20.25	20.25	50
22 Jun 15	20.25000 +0.00	20.25	20.09	20.09	60
19 Jun 15	20.25000 +0.00	20.25	20.25	20.25	250
16 Jun 15	20.25000 +0.00	20.25	20.25	20.25	777
15 Jun 15	20.25000 +0.00	20.25	20.17	20.17	298
12 Jun 15	20.25000 +0.05	20.25	20.20	20.20	162
10 Jun 15	20.20000 -0.05	20.20	20.20	20.20	50
09 Jun 15	20.25000 +0.20	20.25	20.25	20.25	106
05 Jun 15	20.05000 -0.27	20.05	20.05	20.05	20
03 Jun 15	20.31500 +0.11	20.32	20.32	20.32	100
02 Jun 15	20.20500 -0.27	20.20	20.20	20.20	350
01 Jun 15	20.47500 +0.08	20.48	20.05	20.05	950
29 May 15	20.40000 +0.05	20.40	20.40	20.40	68
28 May 15	20.35000 -0.05	20.40	20.35	20.40	118
26 May 15	20.40000 +0.00	20.40	20.15	20.40	374
22 May 15	20.40000 +0.70	20.40	20.10	20.10	1,168
21 May 15	19.70000 +0.20	19.70	19.70	19.70	36
20 May 15	19.50000 -0.59	19.56	19.50	19.53	690
15 May 15	20.09000 +0.09	20.09	20.09	20.09	24
13 May 15	20.00000 +0.00	20.34	20.00	20.30	451
12 May 15	20.00500 +0.00	20.00	20.00	20.00	84
11 May 15	20.00000 +0.00	20.01	20.00	20.01	168
08 May 15	20.00000 +0.05	20.00	19.95	19.95	218
07 May 15	19.95000 +0.27	20.00	19.23	19.40	3,286
06 May 15	19.68000 -0.72	20.44	19.65	20.30	4,151
04 May 15	20.40000 -0.20	20.63	20.40	20.40	290
30 Apr 15	20.60000 +0.40	20.60	20.60	20.60	50
29 Apr 15	20.20500 +0.00	20.60	20.20	20.50	545
28 Apr 15	20.20500 -0.29	20.50	20.20	20.50	135
27 Apr 15	20.49500 +0.00	20.50	20.50	20.50	50
24 Apr 15	20.49500 +0.00	20.50	20.17	20.17	70
23 Apr 15	20.50000 +0.15	20.50	20.16	20.16	367
22 Apr 15	20.35000 -0.25	20.35	20.35	20.35	200
21 Apr 15	20.60000 +0.00	20.60	20.59	20.59	1,429
20 Apr 15	20.60000 -0.61	20.72	20.60	20.72	1,039
17 Apr 15	21.21500 +0.18	21.22	21.21	21.21	68
15 Apr 15	21.03500 +0.03	21.05	20.94	20.94	3,064
14 Apr 15	21.00000 +0.05	21.09	20.90	20.90	216
13 Apr 15	20.95000 +0.11	20.95	20.50	20.50	259
10 Apr 15	20.84500 +0.34	20.84	20.40	20.50	1,243
09 Apr 15	20.50000 +0.10	20.50	20.40	20.40	142
08 Apr 15	20.40000 +0.27	20.72	20.13	20.13	361
07 Apr 15	20.12500 -0.08	20.67	20.13	20.20	444
02 Apr 15	20.20400 -0.44	20.66	20.20	20.66	401
31 Mar 15	20.64000 +0.26	20.64	20.36	20.37	200
30 Mar 15	20.38000 -0.43	20.38	20.38	20.38	233
27 Mar 15	20.81000 +0.01	20.81	20.51	20.51	412
26 Mar 15	20.80000 -0.60	20.80	20.80	20.80	110
25 Mar 15	21.40000 +0.40	21.40	21.30	21.30	490
24 Mar 15	21.00000 +0.00	21.00	21.00	21.00	150
23 Mar 15	21.00000 +0.00	21.00	20.71	20.71	187
20 Mar 15	20.99500 +0.30	21.00	20.60	20.60	494
19 Mar 15	20.70000 +0.27	20.70	20.15	20.15	150
18 Mar 15	20.43500 -0.09	21.00	20.43	20.51	362
17 Mar 15	20.52000 -0.03	20.52	20.14	20.40	162
16 Mar 15	20.55000 +0.24	20.55	20.35	20.35	150
13 Mar 15	20.30500 -0.04	20.50	20.31	20.33	306
12 Mar 15	20.34500 +0.22	20.34	20.10	20.10	306
11 Mar 15	20.12500 +0.05	20.13	19.85	19.85	160
10 Mar 15	20.08000 -0.01	20.08	20.08	20.08	150
09 Mar 15	20.09500 +0.28	20.09	19.85	19.85	159
06 Mar 15	19.81000 -0.50	20.00	19.81	20.00	1,350
05 Mar 15	20.30500 -0.05	20.35	20.31	20.35	775
04 Mar 15	20.35500 -0.44	20.79	20.35	20.78	150
03 Mar 15	20.80000 -0.40	20.81	20.80	20.81	882
02 Mar 15	21.20000 -0.10	21.20	21.20	21.20	25
27 Feb 15	21.30000 -0.10	21.30	21.30	21.30	100
26 Feb 15	21.40000 -0.50	21.40	21.40	21.40	665
25 Feb 15	21.90000 +0.40	21.90	21.40	21.40	791
24 Feb 15	21.49500 +0.60	21.95	20.80	20.80	3,413
23 Feb 15	20.90000 +0.00	20.95	20.35	20.75	1,108
20 Feb 15	20.90000 +0.07	20.90	20.90	20.90	13
19 Feb 15	20.83500 -0.17	21.10	20.83	20.86	1,000
18 Feb 15	21.00500 +1.00	21.00	20.60	20.60	1,408
17 Feb 15	20.00500 -0.01	20.00	20.00	20.00	112
16 Feb 15	20.01000 -0.09	20.52	20.00	20.06	553
13 Feb 15	20.10500 -0.32	20.30	20.10	20.30	955
12 Feb 15	20.42000 +0.01	20.42	20.15	20.15	75
10 Feb 15	20.40500 -0.09	20.98	20.41	20.81	435
09 Feb 15	20.50000 -0.46	20.93	20.50	20.64	2,207
06 Feb 15	20.96000 -0.38	21.14	20.60	20.91	1,628
05 Feb 15	21.34400 +0.20	21.39	21.01	21.01	140
04 Feb 15	21.14000 -0.46	21.47	21.00	21.20	570
03 Feb 15	21.60000 +0.35	21.60	21.24	21.24	1,066
02 Feb 15	21.24500 -0.02	21.25	20.95	20.95	655
30 Jan 15	21.27000 -0.48	22.14	21.04	22.14	2,164
29 Jan 15	21.75000 +0.95	21.75	20.40	20.84	3,291
28 Jan 15	20.80000 +1.31	21.50	19.70	19.70	4,893
27 Jan 15	19.49000 +0.00	19.49	19.49	19.49	222
26 Jan 15	19.49000 +0.19	19.49	19.49	19.49	1,000
23 Jan 15	19.30000 +0.60	19.49	19.17	19.17	3,530
22 Jan 15	18.70000 +0.20	18.70	18.69	18.69	388
21 Jan 15	18.50000 -0.19	18.50	18.50	18.50	150
20 Jan 15	18.69500 +0.00	18.69	18.69	18.69	330
19 Jan 15	18.69500 +0.23	18.69	18.55	18.55	303
16 Jan 15	18.46400 -0.23	18.46	18.46	18.46	45
15 Jan 15	18.69500 -0.01	18.69	18.69	18.69	100
14 Jan 15	18.71000 -0.30	18.71	18.70	18.71	741
12 Jan 15	19.01000 +0.01	19.01	19.01	19.01	11
09 Jan 15	19.00000 -0.10	19.00	18.70	18.70	332
05 Jan 15	19.10000 -0.24	19.10	19.10	19.10	100
02 Jan 15	19.34500 +0.14	19.34	19.34	19.34	15
30 Dec 14	19.20000 -0.01	19.20	19.20	19.20	822
29 Dec 14	19.21000 -0.14	19.35	19.20	19.35	745
23 Dec 14	19.34500 +0.13	19.34	19.20	19.20	245
19 Dec 14	19.21800 +0.02	19.22	19.20	19.20	410
18 Dec 14	19.20000 +0.00	19.34	19.20	19.34	502
16 Dec 14	19.20500 -0.09	19.20	19.20	19.20	251
12 Dec 14	19.30000 +0.02	19.30	19.25	19.25	55
11 Dec 14	19.28000 -0.18	19.28	19.27	19.27	50
10 Dec 14	19.46500 +0.36	19.47	19.31	19.31	165
09 Dec 14	19.10000 -0.38	19.27	19.10	19.27	200
08 Dec 14	19.48000 +0.00	19.48	19.25	19.25	500
05 Dec 14	19.48000 +0.18	19.48	19.22	19.22	100
03 Dec 14	19.30000 -0.19	19.30	19.30	19.30	25
01 Dec 14	19.48500 +0.28	19.49	19.49	19.49	50
28 Nov 14	19.20000 +0.00	19.20	19.20	19.20	929
27 Nov 14	19.20500 -0.09	19.20	19.20	19.20	176
26 Nov 14	19.30000 +0.10	19.30	19.30	19.30	150
25 Nov 14	19.20000 -0.05	19.20	19.20	19.20	809
20 Nov 14	19.25000 -0.31	19.30	19.25	19.30	214
19 Nov 14	19.55500 -0.05	19.83	19.22	19.83	2,288
18 Nov 14	19.60000 +0.25	19.84	19.44	19.81	3,760
17 Nov 14	19.35000 +0.45	19.35	19.17	19.17	996
14 Nov 14	18.90000 +0.64	18.90	18.45	18.45	2,192
13 Nov 14	18.26500 -0.41	18.27	18.26	18.27	200
12 Nov 14	18.67000 -0.43	18.67	18.67	18.67	600
11 Nov 14	19.10000 -0.17	19.10	18.76	18.76	425
10 Nov 14	19.27000 +0.01	19.27	19.27	19.27	15
07 Nov 14	19.26500 +0.26	19.26	19.26	19.26	100
06 Nov 14	19.00000 -0.25	19.00	19.00	19.00	100
05 Nov 14	19.25000 +0.97	19.25	18.33	18.33	1,863
03 Nov 14	18.28500 +0.27	18.30	18.05	18.05	570
30 Oct 14	18.01000 +0.00	18.01	18.01	18.01	584
29 Oct 14	18.01500 +0.00	18.01	18.01	18.01	55
28 Oct 14	18.01500 -0.38	18.01	18.01	18.01	46
27 Oct 14	18.39000 +0.38	18.40	18.39	18.40	128
24 Oct 14	18.01500 -0.22	18.01	17.75	17.75	359
22 Oct 14	18.23000 -0.26	18.24	18.23	18.24	800
21 Oct 14	18.48500 +0.49	18.49	18.00	18.00	901
17 Oct 14	18.00000 +0.00	18.00	17.99	18.00	2,389
16 Oct 14	18.00000 -0.18	18.00	18.00	18.00	150
15 Oct 14	18.18000 -0.22	18.18	18.18	18.18	100
13 Oct 14	18.40000 +0.40	18.40	18.00	18.00	401
10 Oct 14	18.00000 +0.19	18.00	18.00	18.00	5,386
09 Oct 14	17.81000 +0.06	17.81	17.81	17.81	195
08 Oct 14	17.75000 -0.15	18.18	17.65	17.70	5,390
07 Oct 14	17.90000 -0.12	17.90	17.90	17.90	1,500
06 Oct 14	18.02000 -0.09	18.20	18.02	18.20	3,883
02 Oct 14	18.11500 -0.19	18.12	18.11	18.12	100
01 Oct 14	18.30500 +0.10	18.31	18.31	18.31	50
30 Sep 14	18.20500 +0.00	18.20	18.20	18.20	50
29 Sep 14	18.20500 -0.20	18.20	18.20	18.20	500
26 Sep 14	18.40500 +0.00	18.41	18.41	18.41	50
25 Sep 14	18.40500 +0.01	18.41	18.41	18.41	150
24 Sep 14	18.40000 -0.29	18.42	18.40	18.41	847
23 Sep 14	18.69000 +0.29	18.69	18.41	18.41	138
22 Sep 14	18.40000 -0.01	18.50	18.40	18.40	705
19 Sep 14	18.40500 +0.10	18.41	18.35	18.35	100
18 Sep 14	18.30500 -0.30	18.31	18.30	18.30	470
12 Sep 14	18.60000 +0.05	18.60	18.60	18.60	135
11 Sep 14	18.55500 +0.25	18.56	18.55	18.55	400
10 Sep 14	18.30500 -0.30	18.31	18.16	18.16	28
09 Sep 14	18.60000 +0.19	18.68	18.60	18.68	126
04 Sep 14	18.40500 -0.27	18.41	18.41	18.41	410
03 Sep 14	18.67500 -0.20	18.67	18.35	18.35	1,098
01 Sep 14	18.88000 +0.06	19.01	18.50	18.51	1,517
27 Aug 14	18.81500 +0.36	18.82	18.80	18.80	290
20 Aug 14	18.46000 +0.30	18.46	18.46	18.46	50
12 Aug 14	18.15500 +0.06	18.16	18.10	18.10	150
11 Aug 14	18.10000 -0.22	18.10	18.10	18.10	50
08 Aug 14	18.31500 +0.02	18.32	17.99	17.99	2,150
06 Aug 14	18.30000 -0.56	18.75	18.30	18.75	1,442
05 Aug 14	18.86000 +0.41	18.86	18.85	18.85	1,295
04 Aug 14	18.45000 -0.20	18.45	18.45	18.45	385
01 Aug 14	18.65500 -0.40	18.66	18.66	18.66	351
31 Jul 14	19.06000 -0.04	19.06	18.65	18.65	200
30 Jul 14	19.10000 +0.20	19.10	18.70	18.85	150
29 Jul 14	18.90000 +0.10	18.90	18.90	18.90	100
25 Jul 14	18.80000 -0.10	18.90	18.80	18.90	320
24 Jul 14	18.90000 -0.10	18.90	18.90	18.90	260
23 Jul 14	19.00000 +0.13	19.00	19.00	19.00	100
22 Jul 14	18.87500 -0.18	19.02	18.88	19.01	400
21 Jul 14	19.05500 -0.14	19.06	19.01	19.01	98
17 Jul 14	19.19500 +0.05	19.19	19.19	19.19	213
16 Jul 14	19.15000 -0.15	19.55	19.15	19.45	2,173
15 Jul 14	19.29500 +0.00	19.30	19.30	19.30	20
14 Jul 14	19.29500 +0.49	19.30	18.82	18.82	225
11 Jul 14	18.80500 +0.00	18.91	18.81	18.91	235
10 Jul 14	18.80500 +0.00	18.81	18.81	18.81	70
09 Jul 14	18.80500 +0.16	19.32	18.81	19.05	1,440
08 Jul 14	18.65000 -0.35	19.30	18.65	19.00	1,616
07 Jul 14	19.00000 -0.30	19.08	19.00	19.08	911
04 Jul 14	19.29500 -0.20	19.30	19.10	19.10	163
03 Jul 14	19.50000 +0.50	19.50	19.50	19.50	200
02 Jul 14	19.00500 -0.49	19.20	19.00	19.20	880
01 Jul 14	19.49000 -0.01	19.49	19.49	19.49	100
30 Jun 14	19.49500 +0.10	19.50	19.00	19.20	719
27 Jun 14	19.40000 +0.16	19.50	19.25	19.50	495
25 Jun 14	19.24000 +0.31	19.24	18.74	18.74	941
24 Jun 14	18.93500 +0.64	19.50	18.69	18.84	5,803
23 Jun 14	18.30000 -0.02	18.50	18.30	18.31	1,466
20 Jun 14	18.31500 -0.08	18.70	18.32	18.68	6,986
18 Jun 14	18.40000 -0.20	18.81	18.40	18.70	2,351
17 Jun 14	18.60000 +0.18	18.78	17.95	18.10	10,207
16 Jun 14	18.42500 -0.08	18.43	18.42	18.43	352
13 Jun 14	18.50000 -0.34	18.50	18.50	18.50	50
12 Jun 14	18.84500 +0.00	18.84	18.84	18.84	242
11 Jun 14	18.84500 -0.26	18.84	18.84	18.84	50
09 Jun 14	19.10500 +0.10	19.10	19.10	19.10	43
06 Jun 14	19.00000 +0.00	19.07	19.00	19.07	200
05 Jun 14	19.00000 -0.32	19.06	19.00	19.05	526
04 Jun 14	19.31500 -0.09	19.85	19.32	19.85	534
03 Jun 14	19.41000 -0.05	19.41	19.41	19.41	50
02 Jun 14	19.45500 -0.53	19.45	19.45	19.45	249
30 May 14	19.99000 +0.06	19.99	19.45	19.45	225
29 May 14	19.93000 +0.03	19.93	19.93	19.93	61
28 May 14	19.90000 -0.09	19.99	19.90	19.99	629
27 May 14	19.99000 +0.09	20.20	19.90	19.90	2,300
26 May 14	19.90000 -0.20	19.91	19.90	19.90	1,371
22 May 14	20.10000 +0.01	20.10	20.10	20.10	40
21 May 14	20.09000 -0.22	20.10	20.08	20.10	350
20 May 14	20.31000 +0.01	20.31	20.25	20.25	168
19 May 14	20.30000 +0.20	20.30	20.25	20.30	308
16 May 14	20.10000 +0.28	20.10	19.91	19.91	325
15 May 14	19.82000 +0.63	19.82	19.19	19.19	1,418
14 May 14	19.19000 +1.09	19.30	18.10	18.10	3,920
13 May 14	18.10500 -0.10	18.20	18.10	18.15	1,025
12 May 14	18.20000 -0.08	18.34	18.20	18.34	200
09 May 14	18.28500 -0.51	19.00	18.28	18.80	1,107
08 May 14	18.80000 +0.06	18.80	18.80	18.80	50
07 May 14	18.74000 -0.71	19.30	18.74	19.30	640
06 May 14	19.45000 -0.44	19.70	19.45	19.70	1,016
05 May 14	19.89500 +0.39	19.90	19.90	19.90	174
02 May 14	19.50500 +0.05	19.50	19.50	19.50	40
30 Apr 14	19.45000 -0.04	19.45	19.45	19.45	200
29 Apr 14	19.49000 -0.12	19.49	19.49	19.49	220
28 Apr 14	19.61000 -0.14	19.80	19.61	19.80	150
25 Apr 14	19.75000 -0.05	19.75	19.75	19.75	213
24 Apr 14	19.80000 -0.26	19.94	19.80	19.94	272
22 Apr 14	20.05500 -0.24	20.20	19.95	20.20	430
17 Apr 14	20.30000 -0.52	20.80	20.20	20.80	1,961
16 Apr 14	20.81500 +0.79	20.82	20.40	20.40	1,835
15 Apr 14	20.02500 -0.60	20.80	20.02	20.80	285
14 Apr 14	20.62500 -0.94	21.35	20.63	21.35	1,038
11 Apr 14	21.56500 -0.33	21.57	20.98	21.50	810
10 Apr 14	21.90000 +0.80	21.90	20.00	20.88	4,665
09 Apr 14	21.10000 +0.07	21.19	21.10	21.19	243
08 Apr 14	21.03000 -0.57	21.56	21.01	21.56	597
07 Apr 14	21.60000 +0.23	21.60	21.02	21.56	338
04 Apr 14	21.37000 -0.29	21.43	21.37	21.43	250
03 Apr 14	21.66000 -0.59	21.80	21.66	21.72	716
01 Apr 14	22.24500 +0.44	22.25	21.79	21.79	388
31 Mar 14	21.80400 -0.30	21.89	21.37	21.37	249
28 Mar 14	22.10000 -0.40	22.10	22.10	22.10	500
27 Mar 14	22.50000 +0.00	22.50	22.50	22.50	10
26 Mar 14	22.50000 +0.00	22.50	21.90	21.90	250
25 Mar 14	22.50000 +0.53	22.50	21.80	21.94	1,597
24 Mar 14	21.97000 +0.22	21.97	21.43	21.43	401
21 Mar 14	21.75000 +0.36	21.75	21.63	21.63	527
20 Mar 14	21.39100 -0.30	21.39	21.39	21.39	10
19 Mar 14	21.69500 +0.22	21.69	21.40	21.40	450
18 Mar 14	21.47500 +0.34	21.48	20.90	21.05	3,434
17 Mar 14	21.13500 -0.51	21.30	21.00	21.30	1,300
14 Mar 14	21.65000 +0.11	21.65	21.00	21.07	821
13 Mar 14	21.53500 +0.03	21.53	21.53	21.53	23
12 Mar 14	21.50000 -0.77	22.04	21.50	21.64	120
11 Mar 14	22.27500 +0.02	22.27	21.93	21.93	110
10 Mar 14	22.25000 -0.50	22.81	22.02	22.77	2,253
07 Mar 14	22.74500 +0.17	22.90	22.13	22.35	1,375
06 Mar 14	22.58000 +0.98	22.90	21.15	21.15	5,976
05 Mar 14	21.60000 -0.09	21.60	21.60	21.60	30
04 Mar 14	21.69500 +0.70	21.70	21.27	21.50	641
03 Mar 14	20.99000 -0.39	21.15	20.99	21.00	1,983
28 Feb 14	21.38000 -0.02	21.38	20.99	21.15	8,257
27 Feb 14	21.40000 +1.40	21.50	20.20	20.20	7,228
26 Feb 14	20.00000 +1.60	20.00	18.50	18.50	6,549
25 Feb 14	18.40000 +0.10	18.40	18.03	18.03	529
24 Feb 14	18.30000 +0.01	18.30	18.30	18.30	22
21 Feb 14	18.29000 -0.11	18.29	18.29	18.29	41
20 Feb 14	18.40000 +0.40	18.40	17.84	17.84	177
19 Feb 14	18.00000 -0.04	18.00	18.00	18.00	100
18 Feb 14	18.03700 -0.24	18.04	17.99	18.00	635
17 Feb 14	18.28000 -0.02	18.30	18.28	18.30	383
14 Feb 14	18.30000 -0.54	18.41	18.30	18.41	225
13 Feb 14	18.84000 -0.01	18.84	18.84	18.84	100
12 Feb 14	18.85000 +0.05	18.85	18.84	18.85	439
11 Feb 14	18.80000 +0.50	18.80	18.50	18.50	99
10 Feb 14	18.30000 -0.29	18.70	18.30	18.70	1,279
07 Feb 14	18.59000 +0.61	18.59	18.25	18.25	1,589
06 Feb 14	17.98000 +0.08	17.98	17.80	17.80	455
05 Feb 14	17.90000 +0.40	17.90	17.60	17.60	992
04 Feb 14	17.50000 -0.56	17.99	17.50	17.75	2,398
03 Feb 14	18.05500 -0.44	18.33	18.05	18.33	561
31 Jan 14	18.50000 -0.02	18.50	18.50	18.50	150
30 Jan 14	18.52000 -0.58	19.65	18.52	19.65	1,610
29 Jan 14	19.10000 +0.61	19.30	18.50	19.30	3,819
28 Jan 14	18.48500 +0.73	18.50	18.00	18.00	2,147
27 Jan 14	17.76000 -0.04	18.04	17.76	17.80	1,143
24 Jan 14	17.80000 -1.95	19.55	16.81	19.55	14,744
23 Jan 14	19.75000 -0.15	19.75	19.75	19.75	125
22 Jan 14	19.90000 +0.00	19.90	19.90	19.90	150
21 Jan 14	19.89500 -0.06	19.90	19.50	19.70	2,819
20 Jan 14	19.95000 +0.12	19.95	19.75	19.81	801
17 Jan 14	19.83500 -0.39	20.25	19.67	20.25	865
16 Jan 14	20.22000 -0.23	20.23	20.22	20.23	300
15 Jan 14	20.44500 +0.15	20.44	20.00	20.00	199
14 Jan 14	20.30000 +0.35	20.30	20.30	20.30	163
13 Jan 14	19.95000 -0.25	20.00	19.95	20.00	131
10 Jan 14	20.20000 -0.10	20.20	19.80	19.92	450
09 Jan 14	20.30000 +0.20	20.35	20.30	20.35	332
08 Jan 14	20.10000 +0.25	20.36	19.66	19.83	2,525
07 Jan 14	19.85000 -0.15	20.00	19.85	20.00	550
06 Jan 14	20.00000 +0.15	20.00	20.00	20.00	186
03 Jan 14	19.85000 +0.00	19.85	19.85	19.85	500
02 Jan 14	19.85500 -0.22	20.14	19.85	20.14	165
30 Dec 13	20.07500 +0.17	20.35	19.70	20.25	1,150
27 Dec 13	19.91000 -0.39	20.50	19.91	20.48	1,845
23 Dec 13	20.30000 +1.56	20.45	18.73	18.74	4,985
20 Dec 13	18.73500 +0.06	18.74	18.68	18.72	526
19 Dec 13	18.67500 -0.17	18.67	18.35	18.56	244
18 Dec 13	18.84000 +0.24	18.84	18.49	18.50	1,015
17 Dec 13	18.60000 +0.05	19.10	18.50	18.55	2,870
16 Dec 13	18.55000 -0.20	19.26	18.55	19.26	1,409
13 Dec 13	18.75500 -0.54	18.91	18.75	18.91	904
12 Dec 13	19.29500 +0.19	19.30	19.20	19.20	156
11 Dec 13	19.10000 +0.10	19.30	18.90	18.90	442
10 Dec 13	19.00000 +0.20	19.25	18.70	18.80	7,325
09 Dec 13	18.80000 -0.35	19.15	18.80	19.10	368
06 Dec 13	19.15000 +0.40	19.15	18.90	18.90	940
05 Dec 13	18.75000 -0.09	18.90	18.50	18.58	2,708
04 Dec 13	18.84000 -1.71	20.40	18.50	20.15	7,248
03 Dec 13	20.55000 -0.50	20.56	20.55	20.55	1,085
02 Dec 13	21.05000 -0.35	21.05	20.84	20.84	1,106
29 Nov 13	21.40000 +0.49	21.40	21.30	21.30	470
28 Nov 13	20.90500 -0.09	21.28	20.91	21.28	829
27 Nov 13	21.00000 +0.00	21.20	21.00	21.00	689
26 Nov 13	21.00000 +0.20	21.00	21.00	21.00	745
25 Nov 13	20.80000 -0.70	21.50	20.50	21.50	6,385
22 Nov 13	21.50000 +1.07	21.50	20.50	20.50	1,862
21 Nov 13	20.43000 -0.01	21.00	20.43	20.71	750
20 Nov 13	20.44000 -0.57	20.90	19.99	20.90	2,877
19 Nov 13	21.01000 -0.34	21.90	20.00	21.35	8,243
18 Nov 13	21.35000 +2.05	24.00	19.35	19.35	10,102
15 Nov 13	19.30000 +0.55	19.30	19.00	19.00	2,895
14 Nov 13	18.75000 +0.90	18.75	17.98	18.19	3,898
13 Nov 13	17.85000 -0.20	18.20	17.81	18.00	1,156
12 Nov 13	18.05000 +0.05	18.05	18.00	18.00	276
11 Nov 13	18.00000 +0.00	18.00	18.00	18.00	700
08 Nov 13	18.00000 -0.65	18.60	17.95	18.60	1,731
07 Nov 13	18.65000 +0.15	18.65	18.50	18.50	280
06 Nov 13	18.50000 +0.29	18.50	18.21	18.21	1,541
05 Nov 13	18.21000 +0.21	18.25	18.20	18.20	1,785
04 Nov 13	18.00000 +0.33	18.19	17.60	17.60	4,630
01 Nov 13	17.67000 -0.01	17.67	17.67	17.67	200
31 Oct 13	17.68000 +0.17	17.68	17.60	17.60	310
30 Oct 13	17.51000 +0.01	17.51	17.51	17.51	100
29 Oct 13	17.50000 -0.49	18.00	17.44	18.00	2,696
28 Oct 13	17.99000 +1.19	17.99	16.66	16.80	4,381
25 Oct 13	16.80000 +0.10	16.80	16.50	16.50	621
24 Oct 13	16.70000 +0.30	16.70	16.50	16.50	1,122
23 Oct 13	16.40000 +0.10	16.60	16.40	16.40	120
22 Oct 13	16.30000 +0.15	16.30	16.20	16.20	400
21 Oct 13	16.15000 +0.10	16.15	16.15	16.15	100
18 Oct 13	16.05000 +0.05	16.11	16.05	16.11	180
17 Oct 13	16.00500 -0.40	16.10	16.00	16.10	700
16 Oct 13	16.40000 +0.40	16.40	16.00	16.00	450
15 Oct 13	16.00000 +0.50	16.00	15.80	15.80	1,600
14 Oct 13	15.50000 +0.00	15.51	15.50	15.51	234
11 Oct 13	15.50000 +0.00	15.51	15.50	15.50	226
10 Oct 13	15.50000 +0.25	15.50	15.46	15.46	250
09 Oct 13	15.25000 -0.25	15.25	15.25	15.25	289
08 Oct 13	15.50000 -0.10	15.50	15.50	15.50	50
07 Oct 13	15.59500 +0.40	15.66	15.26	15.66	423
04 Oct 13	15.20000 -0.44	15.20	15.20	15.20	150
03 Oct 13	15.64000 +0.15	15.64	15.63	15.63	710
02 Oct 13	15.49000 +0.13	15.49	15.20	15.20	1,226
01 Oct 13	15.36000 +0.05	15.36	15.36	15.36	248
30 Sep 13	15.30500 -0.23	15.31	15.26	15.26	220
27 Sep 13	15.54000 +0.34	15.54	15.45	15.45	1,300
26 Sep 13	15.20000 -0.10	15.35	15.20	15.35	869
25 Sep 13	15.29500 +0.30	15.30	15.30	15.30	102
24 Sep 13	15.00000 -0.22	15.24	15.00	15.24	70
23 Sep 13	15.22000 -0.09	15.50	15.22	15.40	1,400
20 Sep 13	15.30500 -0.35	15.35	15.31	15.35	1,071
19 Sep 13	15.65500 -0.24	16.00	15.60	16.00	499
18 Sep 13	15.90000 +0.20	15.90	15.90	15.90	100
17 Sep 13	15.70000 +0.05	15.70	15.70	15.70	108
16 Sep 13	15.65500 -0.35	16.24	15.65	16.00	610
13 Sep 13	16.00000 -0.10	16.00	16.00	16.00	50
12 Sep 13	16.10000 +0.10	16.10	16.10	16.10	50
11 Sep 13	16.00000 -0.50	16.40	15.80	16.40	1,164
10 Sep 13	16.50000 +0.61	16.50	16.00	16.00	2,100
06 Sep 13	15.88900 -0.30	15.89	15.89	15.89	50
03 Sep 13	16.18500 -0.02	16.18	16.18	16.18	200
02 Sep 13	16.20500 +0.02	16.24	15.65	16.15	750
30 Aug 13	16.18500 +0.10	16.18	16.08	16.08	600
29 Aug 13	16.08000 -0.20	16.08	15.60	15.80	1,136
28 Aug 13	16.28000 -0.42	16.30	15.70	16.30	3,528
27 Aug 13	16.70000 +0.60	16.79	16.25	16.50	905
26 Aug 13	16.10000 +0.55	16.10	15.98	15.98	422
23 Aug 13	15.55000 +0.63	15.78	15.35	15.35	12,770
22 Aug 13	14.92000 -0.48	15.17	14.92	14.92	202
21 Aug 13	15.40000 +0.34	15.40	15.40	15.40	480
20 Aug 13	15.06000 -0.39	15.35	15.06	15.09	1,589
19 Aug 13	15.45000 +0.26	15.45	15.20	15.20	1,263
16 Aug 13	15.19000 +0.09	15.19	14.73	14.75	630
15 Aug 13	15.10000 +0.18	15.10	15.10	15.10	100
14 Aug 13	14.92000 -0.33	14.92	14.92	14.92	200
13 Aug 13	15.25000 +0.05	15.25	15.25	15.25	500
12 Aug 13	15.20000 +0.51	15.20	15.00	15.20	360
09 Aug 13	14.69400 -0.31	15.06	14.69	15.06	250
08 Aug 13	15.00000 +0.05	15.00	15.00	15.00	100
07 Aug 13	14.95000 -0.50	15.28	14.94	15.28	1,299
06 Aug 13	15.45000 +0.15	15.45	15.30	15.30	633
05 Aug 13	15.30000 +0.07	15.50	15.28	15.28	291
02 Aug 13	15.23000 -0.22	15.50	14.78	15.49	3,851
01 Aug 13	15.45000 +0.70	15.45	14.75	14.75	2,825
31 Jul 13	14.74500 +0.24	14.74	14.49	14.50	2,005
30 Jul 13	14.50000 +0.30	14.50	14.21	14.21	1,690
29 Jul 13	14.20000 +0.20	14.21	13.85	13.85	3,910
26 Jul 13	14.00000 -0.21	14.20	14.00	14.20	200
24 Jul 13	14.21000 +0.00	14.21	14.21	14.21	50
23 Jul 13	14.21000 +0.30	14.21	13.90	14.16	430
19 Jul 13	13.91000 -0.20	13.91	13.90	13.90	200
17 Jul 13	14.11000 +0.10	14.11	14.11	14.11	100
16 Jul 13	14.00500 -0.30	14.01	13.90	14.00	1,262
15 Jul 13	14.30000 +0.60	14.30	13.66	13.66	1,050
12 Jul 13	13.70000 +0.20	13.70	13.70	13.70	50
11 Jul 13	13.50000 -0.05	13.55	13.50	13.55	300
10 Jul 13	13.55000 -0.48	14.03	13.55	14.03	172
09 Jul 13	14.03000 +0.03	14.03	14.03	14.03	50
08 Jul 13	14.00000 +0.05	14.00	13.65	13.65	70
04 Jul 13	13.95000 -0.52	14.40	13.95	14.00	650
03 Jul 13	14.47000 +0.05	14.50	13.99	14.50	675
02 Jul 13	14.42000 -0.08	14.42	14.42	14.42	524
01 Jul 13	14.50000 +0.60	15.07	14.00	14.00	12,910
28 Jun 13	13.90000 -0.15	14.42	13.90	14.31	1,550
27 Jun 13	14.05000 +0.05	14.05	14.05	14.05	800
26 Jun 13	14.00000 +0.55	14.00	13.50	13.50	2,309
25 Jun 13	13.45000 -0.05	13.45	13.20	13.40	1,075
24 Jun 13	13.50000 +0.06	13.50	13.50	13.50	50
21 Jun 13	13.43500 +0.07	13.50	13.44	13.50	101
20 Jun 13	13.36500 -0.07	13.36	13.36	13.36	100
19 Jun 13	13.43500 +0.04	13.44	13.44	13.44	127
18 Jun 13	13.40000 +0.10	13.40	13.40	13.40	100
17 Jun 13	13.30000 +0.02	13.30	13.28	13.28	400
14 Jun 13	13.28500 +0.39	13.28	12.81	12.90	2,518
13 Jun 13	12.90000 +0.00	12.90	12.90	12.90	250
12 Jun 13	12.90000 +0.00	12.90	12.90	12.90	50
11 Jun 13	12.90000 -0.20	12.90	12.90	12.90	200
10 Jun 13	13.10000 +0.06	13.10	13.10	13.10	50
07 Jun 13	13.04000 +0.07	13.04	13.04	13.04	153
06 Jun 13	12.97000 +0.06	12.97	12.90	12.90	610
05 Jun 13	12.91500 +0.27	12.91	12.60	12.60	3,031
04 Jun 13	12.64500 +0.35	12.65	12.40	12.40	1,814
03 Jun 13	12.30000 -0.10	12.40	12.10	12.10	2,416
31 May 13	12.40000 +0.01	12.40	12.10	12.40	450
30 May 13	12.38500 -0.01	12.39	12.10	12.39	240
29 May 13	12.39500 +0.03	12.40	12.00	12.00	285
28 May 13	12.36500 +0.51	12.36	12.20	12.20	300
27 May 13	11.86000 +0.06	11.86	11.86	11.86	150
24 May 13	11.80000 +0.18	11.80	11.80	11.80	60
23 May 13	11.62000 +0.00	11.62	11.62	11.62	900
22 May 13	11.62000 +0.12	11.62	11.10	11.50	2,927
21 May 13	11.50000 +0.00	11.61	11.44	11.61	633
20 May 13	11.50000 +0.00	11.50	11.46	11.46	650
17 May 13	11.50000 +0.30	11.50	11.10	11.20	975
16 May 13	11.20000 -0.20	11.30	11.11	11.11	1,825
15 May 13	11.40000 -0.20	11.95	11.40	11.60	611
14 May 13	11.60000 -0.30	12.00	11.60	12.00	2,558
13 May 13	11.89800 +0.09	12.00	11.90	11.90	150
10 May 13	11.80500 -0.30	11.81	11.81	11.81	104
08 May 13	12.10000 +0.12	12.10	12.10	12.10	387
07 May 13	11.98500 +0.25	11.98	11.98	11.98	200
06 May 13	11.73500 -0.27	11.80	11.70	11.70	472
03 May 13	12.00000 +0.01	12.00	12.00	12.00	100
02 May 13	11.99500 -0.01	12.00	11.99	12.00	1,030
30 Apr 13	12.00000 -0.40	12.40	11.80	12.40	1,500
29 Apr 13	12.40000 +0.04	12.80	12.40	12.80	1,000
26 Apr 13	12.36000 -0.14	12.36	12.36	12.36	28
24 Apr 13	12.50000 +0.04	12.50	12.36	12.36	29
22 Apr 13	12.46000 -0.34	12.46	12.46	12.46	213
19 Apr 13	12.80000 +0.00	12.80	12.80	12.80	80
18 Apr 13	12.80000 +0.05	12.80	12.80	12.80	38
17 Apr 13	12.75000 -0.07	12.90	12.75	12.90	466
16 Apr 13	12.82000 -0.08	12.82	12.67	12.67	150
12 Apr 13	12.90000 +0.00	12.90	12.90	12.90	10
11 Apr 13	12.90000 +0.40	12.90	12.50	12.60	1,020
10 Apr 13	12.50000 +0.00	12.50	12.10	12.10	656
09 Apr 13	12.50000 -0.35	12.55	12.50	12.55	516
08 Apr 13	12.85000 -0.09	12.89	12.85	12.89	55
05 Apr 13	12.94500 +0.00	12.95	12.54	12.55	281
04 Apr 13	12.94500 -0.06	12.94	12.94	12.94	48
03 Apr 13	13.00000 -0.32	13.00	13.00	13.00	801
02 Apr 13	13.32500 +0.11	13.32	13.32	13.32	20
28 Mar 13	13.21000 +0.10	13.21	13.21	13.21	50
27 Mar 13	13.11500 +0.11	13.11	13.11	13.11	50
25 Mar 13	13.00000 -0.18	13.15	12.81	12.81	1,251
22 Mar 13	13.18000 +0.00	13.18	13.18	13.18	5
21 Mar 13	13.18000 +0.00	13.31	12.92	13.31	1,410
20 Mar 13	13.18000 -0.12	13.50	13.10	13.50	1,957
19 Mar 13	13.30000 -0.30	13.50	13.30	13.35	5,982
18 Mar 13	13.60000 +0.11	13.60	13.45	13.49	3,217
15 Mar 13	13.49000 +0.24	13.49	13.00	13.10	239
14 Mar 13	13.25000 +0.00	13.25	13.25	13.25	10
13 Mar 13	13.25000 -0.03	13.25	13.25	13.25	20
12 Mar 13	13.28000 +0.00	13.28	13.28	13.28	270
11 Mar 13	13.28000 +0.08	13.28	13.28	13.28	30
08 Mar 13	13.20300 -0.29	13.20	13.20	13.20	70
07 Mar 13	13.49000 +0.00	13.49	13.49	13.49	52
06 Mar 13	13.49000 +0.00	13.49	13.40	13.40	315
05 Mar 13	13.49000 -0.05	13.49	13.49	13.49	50
04 Mar 13	13.54000 +0.04	13.54	13.54	13.54	10
28 Feb 13	13.50000 +0.00	13.50	13.50	13.50	560
27 Feb 13	13.50000 +0.00	13.50	13.50	13.50	500
26 Feb 13	13.50000 +0.00	13.50	13.50	13.50	20
25 Feb 13	13.50000 +0.00	13.50	13.50	13.50	360
22 Feb 13	13.50000 +0.28	13.50	13.13	13.50	324
21 Feb 13	13.22200 -0.28	13.22	13.22	13.22	200
20 Feb 13	13.50000 +0.05	13.50	13.50	13.50	50
19 Feb 13	13.45000 -0.05	13.50	13.26	13.50	174
18 Feb 13	13.50000 +0.00	13.50	13.50	13.50	3,610
15 Feb 13	13.50000 +0.00	13.50	13.50	13.50	50
14 Feb 13	13.50000 +0.20	13.50	13.40	13.50	215
13 Feb 13	13.30000 -0.20	13.50	13.30	13.50	270
12 Feb 13	13.50000 +0.08	13.50	13.50	13.50	750
11 Feb 13	13.42000 +0.17	13.42	13.35	13.35	364
08 Feb 13	13.25000 -0.10	13.25	13.25	13.25	1
06 Feb 13	13.35000 -0.05	13.35	13.35	13.35	174
05 Feb 13	13.39500 +0.00	13.40	13.25	13.40	295
04 Feb 13	13.39500 +0.20	13.40	13.20	13.20	212
01 Feb 13	13.20000 -0.10	13.20	13.20	13.20	3
31 Jan 13	13.30000 -0.10	13.30	13.30	13.30	200
30 Jan 13	13.39500 +0.00	13.40	13.40	13.40	105
29 Jan 13	13.39500 +0.19	13.40	13.21	13.21	125
28 Jan 13	13.20500 +0.07	13.20	13.18	13.18	225
25 Jan 13	13.13500 -0.56	13.50	13.14	13.50	1,030
24 Jan 13	13.70000 +0.21	14.30	13.50	14.03	2,981
23 Jan 13	13.49000 +0.01	13.49	13.48	13.48	535
22 Jan 13	13.48500 +0.09	13.48	13.48	13.48	50
21 Jan 13	13.40000 +0.00	13.53	13.40	13.53	380
18 Jan 13	13.40000 -0.10	13.55	13.40	13.55	350
17 Jan 13	13.49500 +0.30	13.49	13.25	13.49	1,111
16 Jan 13	13.20000 +0.39	13.20	13.01	13.01	2,802
15 Jan 13	12.80500 +0.05	12.81	12.81	12.81	251
14 Jan 13	12.75500 -0.05	12.76	12.76	12.76	50
11 Jan 13	12.80500 +0.00	12.81	12.81	12.81	132
10 Jan 13	12.80500 -0.09	12.90	12.70	12.70	650
09 Jan 13	12.90000 +0.05	12.90	12.85	12.85	146
08 Jan 13	12.85000 +0.05	12.85	12.80	12.80	369
07 Jan 13	12.80000 +0.05	12.85	12.70	12.85	1,731
04 Jan 13	12.75000 +0.10	12.85	12.75	12.80	440
03 Jan 13	12.65500 +0.03	12.65	12.60	12.60	115
02 Jan 13	12.62000 +0.02	12.62	12.59	12.59	117
28 Dec 12	12.60000 -0.09	12.60	12.60	12.60	400
27 Dec 12	12.69500 +0.11	12.69	12.55	12.55	225
21 Dec 12	12.58000 -0.07	12.58	12.58	12.58	800
20 Dec 12	12.65000 +0.25	12.65	12.40	12.40	4,437
19 Dec 12	12.40000 +0.20	12.40	12.00	12.35	5,355
18 Dec 12	12.20000 +0.35	12.20	11.85	11.85	7,117
17 Dec 12	11.85000 +0.05	11.85	11.85	11.85	117
14 Dec 12	11.80000 +0.00	11.80	11.80	11.80	3,069
13 Dec 12	11.80000 -0.06	11.80	11.80	11.80	181
12 Dec 12	11.86000 +0.06	11.88	11.86	11.88	150
11 Dec 12	11.80000 -0.07	11.90	11.80	11.83	850
10 Dec 12	11.87000 -0.18	11.87	11.85	11.85	209
07 Dec 12	12.05000 +0.15	12.05	12.05	12.05	133
06 Dec 12	11.90000 +0.00	12.05	11.85	11.85	100
05 Dec 12	11.90000 -0.10	12.05	11.90	12.05	350
04 Dec 12	12.00000 +0.00	12.00	11.95	12.00	731
03 Dec 12	12.00000 -0.25	12.20	12.00	12.20	335
30 Nov 12	12.25000 +0.05	12.25	12.25	12.25	50
29 Nov 12	12.20000 +0.00	12.20	12.15	12.20	393
28 Nov 12	12.20000 +0.01	12.30	12.00	12.20	6,906
27 Nov 12	12.19500 +0.05	12.19	12.15	12.15	510
26 Nov 12	12.14500 +0.00	12.15	12.15	12.15	50
23 Nov 12	12.14500 +0.15	12.15	12.15	12.15	200
22 Nov 12	12.00000 +0.00	12.20	12.00	12.20	480
21 Nov 12	12.00000 -0.07	12.01	11.90	11.90	426
20 Nov 12	12.07500 +0.10	12.07	12.00	12.00	1,379
19 Nov 12	11.98000 -0.01	12.00	11.80	11.80	3,950
16 Nov 12	11.99000 -0.01	11.99	11.99	11.99	10
15 Nov 12	12.00000 +0.00	12.00	12.00	12.00	10
14 Nov 12	12.00000 +0.00	12.00	11.92	12.00	189
13 Nov 12	12.00000 +0.00	12.00	12.00	12.00	10
12 Nov 12	12.00000 +0.00	12.00	12.00	12.00	10
09 Nov 12	12.00000 +0.10	12.00	11.99	11.99	810
08 Nov 12	11.90000 -0.22	12.02	11.90	12.00	6,700
07 Nov 12	12.12000 +1.32	12.12	10.80	10.80	23,122
06 Nov 12	10.80000 +0.00	10.80	10.70	10.80	1,098
05 Nov 12	10.80000 +0.00	10.80	10.79	10.79	218
02 Nov 12	10.80000 +0.29	10.80	10.73	10.73	546
01 Nov 12	10.51100 -0.09	10.58	10.51	10.58	183
31 Oct 12	10.60000 +0.05	10.69	10.45	10.55	7,964
30 Oct 12	10.55000 +0.06	10.55	10.48	10.48	1,315
29 Oct 12	10.49500 -0.01	10.49	10.49	10.49	100
26 Oct 12	10.50000 +0.02	10.50	10.49	10.49	881
25 Oct 12	10.48000 +0.00	10.48	10.48	10.48	30
24 Oct 12	10.48000 -0.02	10.48	10.35	10.48	233
23 Oct 12	10.50000 +0.01	10.50	10.49	10.50	713
22 Oct 12	10.49500 +0.00	10.50	10.32	10.50	900
19 Oct 12	10.49500 +0.09	10.50	10.35	10.50	844
18 Oct 12	10.41000 -0.09	10.50	10.30	10.50	2,160
17 Oct 12	10.50000 +0.00	10.50	10.30	10.30	4,083
16 Oct 12	10.50000 -0.10	10.60	10.41	10.60	2,020
15 Oct 12	10.60000 +0.00	10.60	10.41	10.60	377
12 Oct 12	10.60000 +0.00	10.60	10.41	10.41	1,166
11 Oct 12	10.60000 +0.00	10.60	10.29	10.29	305
10 Oct 12	10.60000 +0.00	10.60	10.41	10.60	7,235
09 Oct 12	10.60000 +0.00	10.60	10.41	10.60	689
08 Oct 12	10.60000 +0.19	10.60	10.41	10.60	140
05 Oct 12	10.41500 -0.28	10.41	10.41	10.41	119
04 Oct 12	10.69500 +0.22	10.69	10.69	10.69	50
03 Oct 12	10.47300 -0.03	10.57	10.37	10.37	675
02 Oct 12	10.50000 +0.20	10.50	10.30	10.30	1,601
01 Oct 12	10.30000 +0.25	10.30	10.30	10.30	58
28 Sep 12	10.05000 -0.24	10.30	10.05	10.30	325
27 Sep 12	10.29500 -0.05	10.30	10.30	10.30	50
26 Sep 12	10.34500 +0.00	10.35	10.35	10.35	76
25 Sep 12	10.34500 -0.15	10.44	10.15	10.44	914
24 Sep 12	10.49500 +0.10	10.49	10.47	10.47	189
21 Sep 12	10.40000 +0.05	10.40	10.40	10.40	848
20 Sep 12	10.34500 -0.05	10.40	10.35	10.40	146
19 Sep 12	10.40000 +0.25	10.40	10.10	10.11	3,542
18 Sep 12	10.14500 +0.35	10.16	9.80	10.06	7,607
17 Sep 12	9.80000 -0.51	10.16	9.80	10.16	909
14 Sep 12	10.31500 -0.09	10.31	10.31	10.31	20
13 Sep 12	10.40000 +0.03	10.40	10.00	10.36	430
12 Sep 12	10.37000 +0.00	10.37	10.01	10.01	510
11 Sep 12	10.37000 -0.03	10.37	10.01	10.30	1,666
10 Sep 12	10.39500 +0.00	10.40	10.40	10.40	660
07 Sep 12	10.40000 +0.00	10.40	10.40	10.40	19
06 Sep 12	10.40000 -0.29	10.60	10.35	10.40	2,605
05 Sep 12	10.68500 -0.01	10.69	10.45	10.69	41
04 Sep 12	10.69500 +0.00	10.69	10.45	10.69	1,508
03 Sep 12	10.69500 -0.02	10.69	10.55	10.69	352
31 Aug 12	10.71500 +0.02	10.72	10.69	10.69	150
30 Aug 12	10.69500 +0.06	10.69	10.55	10.60	260
29 Aug 12	10.63500 +0.03	10.64	10.60	10.60	110
28 Aug 12	10.60500 -0.05	10.72	10.60	10.69	1,191
27 Aug 12	10.65000 +0.00	10.65	10.65	10.65	1,829
24 Aug 12	10.65000 +0.02	10.65	10.63	10.63	1,420
23 Aug 12	10.62500 -0.02	10.65	10.60	10.60	1,185
22 Aug 12	10.65000 -0.05	10.80	10.65	10.70	5,512
21 Aug 12	10.70000 +0.03	10.74	10.60	10.68	3,150
20 Aug 12	10.67000 +0.02	10.69	10.60	10.69	2,010
17 Aug 12	10.65000 -0.03	10.70	10.60	10.70	2,285
16 Aug 12	10.68000 -0.02	10.80	10.60	10.80	2,691
15 Aug 12	10.70000 +0.08	10.74	10.70	10.70	2,479
14 Aug 12	10.62000 +0.02	10.69	10.60	10.69	1,440
13 Aug 12	10.60000 -0.09	10.68	10.45	10.65	3,613
10 Aug 12	10.69500 +0.09	10.69	10.55	10.65	1,710
09 Aug 12	10.60000 -0.10	10.70	10.60	10.70	1,048
08 Aug 12	10.70000 +0.28	10.80	10.40	10.45	2,770
07 Aug 12	10.42000 +0.04	10.45	10.40	10.40	2,715
06 Aug 12	10.38000 -0.02	10.40	10.38	10.40	2,810
03 Aug 12	10.40000 +0.00	10.40	10.40	10.40	2,100
02 Aug 12	10.40000 +0.00	10.40	10.40	10.40	2,400
01 Aug 12	10.40000 +0.00	10.40	10.40	10.40	3,600
31 Jul 12	10.40000 -0.01	10.41	10.39	10.41	4,100
30 Jul 12	10.41000 -0.01	10.43	10.40	10.42	2,126
27 Jul 12	10.42000 -0.01	10.43	10.42	10.43	1,525
26 Jul 12	10.43000 +0.01	10.43	10.43	10.43	1,000
25 Jul 12	10.42000 -0.01	10.45	10.42	10.45	3,104
24 Jul 12	10.42500 -0.02	10.43	10.42	10.42	1,175
23 Jul 12	10.45000 -0.25	10.48	10.40	10.40	2,058
19 Jul 12	10.70000 +0.01	10.74	10.70	10.73	1,286
18 Jul 12	10.69500 -0.01	10.69	10.69	10.69	760
12 Jul 12	10.70000 +0.00	10.70	10.65	10.65	446
11 Jul 12	10.70000 +0.21	10.70	10.69	10.69	751
10 Jul 12	10.49000 -0.27	10.69	10.40	10.40	800
09 Jul 12	10.76000 +0.11	10.85	10.75	10.85	1,092
06 Jul 12	10.65000 +0.01	10.65	10.55	10.55	1,371
05 Jul 12	10.64000 -0.12	10.67	10.64	10.67	1,290
03 Jul 12	10.76000 -0.02	10.76	10.76	10.76	20
02 Jul 12	10.78000 -0.01	10.90	10.78	10.90	3,245
29 Jun 12	10.79000 +0.12	10.79	10.68	10.68	3,940
28 Jun 12	10.67000 -0.02	10.70	10.63	10.70	3,272
27 Jun 12	10.69000 +0.08	10.69	10.65	10.67	3,395
26 Jun 12	10.61000 +0.01	10.68	10.40	10.50	5,155
25 Jun 12	10.60000 +0.30	10.60	10.30	10.30	5,910
22 Jun 12	10.30000 -0.05	10.30	10.30	10.30	3,750
21 Jun 12	10.35000 +0.05	10.44	10.31	10.35	4,702
20 Jun 12	10.30000 +0.06	10.47	10.30	10.47	1,566
19 Jun 12	10.24000 +0.06	10.38	10.24	10.25	4,340
15 Jun 12	10.18000 +0.18	10.18	10.00	10.00	1,240
14 Jun 12	10.00000 +0.00	10.00	10.00	10.00	20
12 Jun 12	10.00000 -0.15	10.00	10.00	10.00	1,000
11 Jun 12	10.15000 +0.15	10.15	9.99	9.99	1,180
06 Jun 12	9.99800 +0.00	10.38	10.00	10.18	160
05 Jun 12	10.00000 -0.02	10.05	10.00	10.05	50
01 Jun 12	10.02500 -0.19	10.02	10.02	10.02	56
31 May 12	10.21000 +0.00	10.21	10.21	10.21	159
30 May 12	10.21000 +0.00	10.21	10.21	10.21	50
29 May 12	10.21000 +0.00	10.21	10.21	10.21	1,900
28 May 12	10.21000 -0.01	10.40	10.21	10.21	100
25 May 12	10.22000 +0.01	10.22	10.21	10.21	10
24 May 12	10.21000 +0.00	10.21	10.21	10.21	2,050
22 May 12	10.21000 +0.02	10.21	10.21	10.21	5
21 May 12	10.19000 -0.02	10.21	10.19	10.21	1,301
18 May 12	10.21000 -0.05	10.21	10.21	10.21	589
17 May 12	10.26000 -0.18	10.26	10.26	10.26	51
16 May 12	10.44500 +0.09	10.44	10.21	10.21	470
15 May 12	10.36000 -0.19	10.36	10.36	10.36	40
14 May 12	10.55000 +0.32	10.55	10.30	10.30	3,460
10 May 12	10.23500 +0.09	10.25	10.23	10.25	40
08 May 12	10.15000 +0.14	10.15	10.15	10.15	5,000
07 May 12	10.00500 -0.20	10.21	10.01	10.21	1,250
04 May 12	10.21000 -0.03	10.21	10.21	10.21	500
03 May 12	10.24000 +0.03	10.24	10.22	10.22	400
26 Apr 12	10.21000 +0.00	10.21	10.21	10.21	100
25 Apr 12	10.21000 +0.00	10.21	10.21	10.21	105
24 Apr 12	10.21000 +0.00	10.21	10.21	10.21	2
23 Apr 12	10.21000 -0.17	10.29	10.19	10.21	1,853
18 Apr 12	10.38000 +0.03	10.38	10.16	10.16	150
17 Apr 12	10.35000 +0.14	10.40	10.35	10.40	1,400
16 Apr 12	10.21000 -0.03	10.43	10.21	10.43	703
13 Apr 12	10.24000 -0.16	10.24	10.24	10.24	500
10 Apr 12	10.40000 -0.10	10.40	10.40	10.40	200
05 Apr 12	10.50000 +0.29	10.50	10.40	10.40	1,500
04 Apr 12	10.21000 +0.00	10.21	10.21	10.21	820
03 Apr 12	10.21000 -0.10	10.21	10.21	10.21	1,000
30 Mar 12	10.31000 +0.03	10.36	10.31	10.36	1,176
28 Mar 12	10.28000 -0.03	10.55	10.28	10.36	2,351
27 Mar 12	10.31000 +0.11	10.31	10.31	10.31	1,295
26 Mar 12	10.20000 -0.24	10.31	10.20	10.31	3,032
23 Mar 12	10.44000 -0.13	10.44	10.38	10.38	390
22 Mar 12	10.57000 +0.06	10.57	10.57	10.57	300
21 Mar 12	10.50500 +0.19	10.51	10.51	10.51	723
20 Mar 12	10.31000 -0.17	10.32	10.31	10.32	250
19 Mar 12	10.48000 +0.23	10.63	10.32	10.32	4,127
16 Mar 12	10.25000 -0.06	10.31	10.25	10.31	1,265
14 Mar 12	10.31000 +0.00	10.31	10.31	10.31	1,000
13 Mar 12	10.31500 +0.00	10.31	10.31	10.31	136
12 Mar 12	10.31000 +0.00	10.31	10.31	10.31	1,197
09 Mar 12	10.31000 +0.06	10.31	10.31	10.31	1,122
08 Mar 12	10.25000 -0.06	10.28	10.25	10.28	1,100
06 Mar 12	10.31000 +0.00	10.31	10.31	10.31	2,030
05 Mar 12	10.31500 +0.00	10.31	10.31	10.31	440
02 Mar 12	10.31000 -0.17	10.31	10.31	10.31	535
29 Feb 12	10.48000 +0.16	10.48	10.31	10.31	5,232
27 Feb 12	10.31500 +0.01	10.31	10.31	10.31	400
23 Feb 12	10.30000 -0.01	10.31	10.30	10.31	2,604
22 Feb 12	10.31000 +0.00	10.35	10.31	10.35	2,910
21 Feb 12	10.31000 +0.01	10.31	10.31	10.31	2,000
20 Feb 12	10.30000 +0.70	10.30	9.80	9.80	14,000
16 Feb 12	9.60300 +0.17	9.60	9.60	9.60	600
15 Feb 12	9.43000 -0.21	9.63	9.43	9.63	150
13 Feb 12	9.63900 -0.16	9.64	9.64	9.64	5
10 Feb 12	9.80000 -0.20	9.97	9.80	9.97	3,880
09 Feb 12	10.00000 +0.00	10.01	10.00	10.01	1,200
08 Feb 12	10.00000 -0.16	10.01	10.00	10.00	2,205
06 Feb 12	10.16000 -0.19	10.16	10.00	10.06	3,020
03 Feb 12	10.35000 -0.13	10.35	10.01	10.01	3,582
30 Jan 12	10.48500 +0.18	10.48	10.48	10.48	50
27 Jan 12	10.30000 -0.70	10.80	10.30	10.80	5,400
26 Jan 12	11.00000 +1.00	11.75	10.20	10.20	22,467
25 Jan 12	10.00000 -0.01	10.34	10.00	10.25	8,080
24 Jan 12	10.01000 -0.04	10.02	10.01	10.02	28
23 Jan 12	10.05000 +0.05	10.05	10.05	10.05	100
19 Jan 12	10.00000 -0.25	10.00	10.00	10.00	310
17 Jan 12	10.25000 +0.15	10.25	10.25	10.25	170
13 Jan 12	10.10000 +0.14	10.10	10.06	10.06	1,370
12 Jan 12	9.96000 +0.51	9.96	9.62	9.62	3,113
11 Jan 12	9.45000 -0.07	9.45	9.45	9.45	1,000
10 Jan 12	9.52200 -0.38	9.70	9.52	9.70	600
05 Jan 12	9.90000 -0.13	9.90	9.90	9.90	26
04 Jan 12	10.03000 -0.19	10.03	10.03	10.03	310
02 Jan 12	10.21500 -0.05	10.22	10.22	10.22	800
30 Dec 11	10.26200 -0.08	10.26	10.21	10.21	200
29 Dec 11	10.34600 -0.06	10.35	10.35	10.35	110
27 Dec 11	10.40500 +0.18	10.40	10.40	10.40	1,000
22 Dec 11	10.22000 -0.18	10.40	10.22	10.40	650
21 Dec 11	10.40000 +0.00	10.40	10.40	10.40	1,600
19 Dec 11	10.40000 +0.00	10.40	10.40	10.40	100
16 Dec 11	10.40000 +0.00	10.40	10.40	10.40	1,354
14 Dec 11	10.40000 +0.00	10.40	10.40	10.40	563
06 Dec 11	10.40000 +0.00	10.40	10.40	10.40	125
01 Dec 11	10.40000 -0.01	10.40	10.40	10.40	120
29 Nov 11	10.41000 -0.15	10.65	10.41	10.65	1,284
28 Nov 11	10.55500 +0.77	11.00	10.16	10.16	4,376
25 Nov 11	9.79000 +0.00	9.79	9.79	9.79	315
24 Nov 11	9.79000 +0.00	9.79	9.79	9.79	160
23 Nov 11	9.79000 +0.00	9.79	9.79	9.79	32
22 Nov 11	9.79000 +0.18	9.79	9.79	9.79	1,653
21 Nov 11	9.61000 -0.29	9.64	9.61	9.64	1,127
16 Nov 11	9.90000 -0.09	9.90	9.90	9.90	36
15 Nov 11	9.99000 -0.11	9.99	9.99	9.99	11
14 Nov 11	10.10000 -0.13	10.10	10.10	10.10	11
10 Nov 11	10.22500 -0.23	10.48	10.23	10.30	1,168
09 Nov 11	10.46000 +0.45	10.69	10.38	10.38	2,448
08 Nov 11	10.00500 -0.49	10.36	10.01	10.06	3,422
03 Nov 11	10.50000 +0.02	10.78	10.50	10.78	323
02 Nov 11	10.48000 +0.23	10.60	10.31	10.31	2,806
01 Nov 11	10.25000 -0.65	10.25	9.61	9.61	1,343
31 Oct 11	10.90000 -0.23	11.10	10.90	11.10	2,450
28 Oct 11	11.13000 +0.00	11.26	11.13	11.13	2,199
27 Oct 11	11.13000 +0.63	11.13	10.50	10.66	11,447
26 Oct 11	10.50000 +0.00	10.50	10.50	10.50	32
25 Oct 11	10.50000 +0.00	10.50	10.50	10.50	1,000
24 Oct 11	10.50000 +0.00	10.50	10.50	10.50	600
20 Oct 11	10.50000 -0.06	10.50	10.50	10.50	198
13 Oct 11	10.55500 +0.06	10.56	10.56	10.56	2,000
12 Oct 11	10.50000 -0.50	10.80	10.50	10.80	1,220
11 Oct 11	11.00000 +0.13	11.00	11.00	11.00	129
10 Oct 11	10.87000 +0.19	10.87	10.87	10.87	9
07 Oct 11	10.67500 -0.32	10.80	10.60	10.80	520
06 Oct 11	11.00000 -0.50	11.00	11.00	11.00	3,000
05 Oct 11	11.50000 -0.25	11.50	11.50	11.50	100
04 Oct 11	11.75000 +0.95	11.90	11.10	11.10	2,740
30 Sep 11	10.80000 -0.19	11.00	10.80	11.00	4,515
29 Sep 11	10.99000 +0.18	10.99	10.88	10.88	432
27 Sep 11	10.81000 +0.66	10.81	10.69	10.69	5,850
26 Sep 11	10.14500 +0.54	10.15	9.79	9.79	2,200
23 Sep 11	9.61000 +0.46	9.61	9.32	9.32	10,863
22 Sep 11	9.15000 -0.05	9.26	9.15	9.26	1,431
21 Sep 11	9.20000 +0.00	9.20	9.20	9.20	27
20 Sep 11	9.20000 +0.00	9.20	9.20	9.20	27
19 Sep 11	9.20000 -0.26	9.25	9.20	9.25	1,113
16 Sep 11	9.46000 +0.11	9.46	9.35	9.35	1,740
14 Sep 11	9.35000 +0.20	9.35	8.94	9.07	7,832
13 Sep 11	9.15000 -0.03	9.20	9.15	9.20	836
12 Sep 11	9.18100 -0.47	9.50	9.18	9.50	1,353
09 Sep 11	9.65100 +0.01	9.65	9.64	9.64	1,050
08 Sep 11	9.63900 -0.18	9.64	9.64	9.64	127
07 Sep 11	9.81600 +0.02	9.82	9.64	9.64	111
06 Sep 11	9.79300 -0.18	9.79	9.79	9.79	200
05 Sep 11	9.97600 -0.42	9.98	9.98	9.98	50
02 Sep 11	10.40000 -0.40	10.40	10.40	10.40	100
31 Aug 11	10.80000 +1.16	10.80	9.96	9.96	7,521
30 Aug 11	9.63900 +0.00	9.96	9.61	9.64	800
29 Aug 11	9.63900 +0.34	9.86	9.47	9.47	10,099
26 Aug 11	9.30000 +0.00	9.52	9.30	9.52	53
25 Aug 11	9.30000 +0.08	9.39	9.30	9.39	1,050
24 Aug 11	9.21800 -0.41	9.39	9.22	9.39	621
23 Aug 11	9.63000 +0.29	9.63	9.34	9.34	4,702
22 Aug 11	9.33700 +0.34	9.34	9.10	9.17	3,421
19 Aug 11	9.00100 -0.59	9.00	9.00	9.00	4,643
18 Aug 11	9.59600 +0.27	9.60	9.32	9.32	6,605
16 Aug 11	9.32700 +0.07	9.33	9.00	9.09	1,710
15 Aug 11	9.25400 -0.40	9.47	9.25	9.47	2,589
12 Aug 11	9.65000 -0.35	10.00	9.00	9.82	30,654
11 Aug 11	10.00000 -0.80	10.00	9.50	10.00	388
10 Aug 11	10.80000 +0.00	10.80	10.10	10.80	2,292
09 Aug 11	10.80000 +1.08	10.80	8.50	9.50	6,935
08 Aug 11	9.72100 -0.06	9.80	9.40	9.40	2,160
05 Aug 11	9.78100 -0.20	9.80	9.30	9.80	3,428
04 Aug 11	9.98600 -0.22	10.02	9.99	10.02	2,200
03 Aug 11	10.21000 -0.23	10.40	10.21	10.40	500
02 Aug 11	10.44000 -0.01	10.45	10.44	10.45	1,870
01 Aug 11	10.45000 -0.09	10.74	10.45	10.74	1,660
29 Jul 11	10.54000 -0.47	10.81	10.54	10.81	8,280
28 Jul 11	11.01000 +0.00	11.01	11.01	11.01	948
27 Jul 11	11.01000 +0.00	11.15	11.01	11.01	575
26 Jul 11	11.01000 +0.01	11.10	11.01	11.02	450
25 Jul 11	11.00500 +0.19	11.01	11.01	11.01	1,000
22 Jul 11	10.81000 -0.20	10.81	10.81	10.81	100
20 Jul 11	11.01000 -0.13	11.01	11.01	11.01	1,000
19 Jul 11	11.14000 +0.13	11.14	10.81	10.81	1,350
18 Jul 11	11.01000 -0.01	11.01	11.01	11.01	271
15 Jul 11	11.02000 -0.18	11.02	11.01	11.01	90
14 Jul 11	11.20000 -0.22	11.41	11.20	11.41	499
12 Jul 11	11.41500 +0.40	12.49	11.38	12.49	699
11 Jul 11	11.01000 -0.24	11.05	11.01	11.05	859
08 Jul 11	11.25000 -0.02	11.25	11.05	11.05	435
06 Jul 11	11.26500 +0.07	11.62	11.00	11.00	1,535
05 Jul 11	11.20000 +0.20	11.20	11.08	11.08	310
04 Jul 11	11.00000 +0.20	11.00	10.99	10.99	1,500
01 Jul 11	10.80000 -0.10	10.80	10.80	10.80	100
30 Jun 11	10.90000 -0.10	10.90	10.90	10.90	340
29 Jun 11	11.00000 -0.20	11.00	11.00	11.00	500
28 Jun 11	11.20000 +0.10	11.20	11.00	11.00	378
27 Jun 11	11.10000 +0.00	11.10	11.10	11.10	822
24 Jun 11	11.10000 +0.20	11.10	11.10	11.10	1,000
23 Jun 11	10.90000 -0.05	10.90	10.90	10.90	410
22 Jun 11	10.95000 -0.05	10.95	10.90	10.90	1,000
21 Jun 11	11.00000 +0.40	11.10	10.51	10.80	8,795
20 Jun 11	10.60000 -0.35	10.95	10.60	10.95	935
17 Jun 11	10.95000 +0.00	10.95	10.95	10.95	290
16 Jun 11	10.95000 -0.07	10.95	10.95	10.95	174
15 Jun 11	11.02500 -0.02	11.02	10.95	10.95	100
10 Jun 11	11.04500 -0.20	11.25	11.05	11.25	478
09 Jun 11	11.25000 +0.00	11.25	11.25	11.25	160
08 Jun 11	11.25000 +0.00	11.25	11.25	11.25	320
07 Jun 11	11.25000 +0.00	11.27	11.25	11.27	320
06 Jun 11	11.25000 +0.00	11.25	11.25	11.25	100
03 Jun 11	11.25000 +0.05	11.25	10.95	11.00	2,438
02 Jun 11	11.20500 -0.11	11.20	11.20	11.20	339
01 Jun 11	11.32000 +0.32	11.32	10.95	11.20	2,217
31 May 11	11.00000 +0.59	11.00	10.95	10.95	2,136
30 May 11	10.41000 -0.10	10.41	10.41	10.41	129
27 May 11	10.50500 +0.08	10.67	10.33	10.33	1,836
26 May 11	10.42500 -0.19	10.52	10.43	10.52	200
25 May 11	10.61500 -0.20	10.61	10.61	10.61	53
24 May 11	10.81000 -0.20	10.81	10.81	10.81	1,000
23 May 11	11.01000 +0.07	11.01	10.94	10.94	900
20 May 11	10.94000 +0.42	10.94	10.94	10.94	1,221
19 May 11	10.52000 -0.06	10.52	10.52	10.52	1,000
18 May 11	10.58500 +0.24	10.59	10.33	10.33	2,030
17 May 11	10.34000 +0.01	10.34	10.34	10.34	764
16 May 11	10.33000 -0.01	10.33	10.33	10.33	500
13 May 11	10.34000 +0.26	10.34	10.33	10.33	1,336
11 May 11	10.08000 +0.08	10.45	10.08	10.08	3,410
09 May 11	10.00000 -0.25	10.25	10.00	10.13	615
04 May 11	10.25000 +0.10	10.25	10.00	10.00	2,400
03 May 11	10.15000 -0.11	10.39	10.15	10.39	846
02 May 11	10.25500 +0.13	10.26	10.26	10.26	1,000
28 Apr 11	10.13000 +0.13	10.49	10.13	10.13	2,137
27 Apr 11	10.00000 -0.26	10.15	10.00	10.02	945
26 Apr 11	10.26000 -0.24	10.26	10.26	10.26	282
21 Apr 11	10.50000 -0.13	10.55	10.50	10.55	1,838
20 Apr 11	10.62500 -0.14	10.90	10.56	10.56	5,508
19 Apr 11	10.76500 -0.10	10.77	10.63	10.63	674
18 Apr 11	10.87000 -0.10	11.11	10.87	11.11	200
15 Apr 11	10.96500 -0.11	11.22	10.97	11.22	200
14 Apr 11	11.07500 -0.51	11.32	11.07	11.32	1,170
13 Apr 11	11.58500 -0.11	11.85	11.59	11.85	1,030
12 Apr 11	11.70000 -0.28	11.72	11.69	11.72	1,028
11 Apr 11	11.98000 +0.22	11.98	11.50	11.76	2,000
08 Apr 11	11.76000 -0.22	11.76	11.76	11.76	500
07 Apr 11	11.98500 +0.32	11.98	11.78	11.78	1,580
06 Apr 11	11.66500 -0.78	12.31	11.50	12.31	2,560
05 Apr 11	12.44500 -0.24	12.74	12.44	12.61	2,349
04 Apr 11	12.69000 +2.08	12.69	10.55	10.55	24,679
01 Apr 11	10.61000 +0.06	10.61	10.61	10.61	30
31 Mar 11	10.55000 -0.14	10.55	10.55	10.55	1,000
29 Mar 11	10.69000 +0.03	10.70	10.66	10.70	319
28 Mar 11	10.65500 -0.19	10.65	10.65	10.65	735
25 Mar 11	10.84500 -0.15	10.85	10.65	10.65	508
23 Mar 11	10.99500 -0.41	11.20	10.99	11.20	760
22 Mar 11	11.41000 +0.41	11.41	11.41	11.41	2,350
21 Mar 11	11.00000 +0.44	11.00	10.56	10.56	1,860
18 Mar 11	10.55500 +0.00	10.56	10.56	10.56	100
17 Mar 11	10.55500 -0.26	10.63	10.56	10.63	212
16 Mar 11	10.81000 +0.31	10.81	10.55	10.55	3,402
15 Mar 11	10.50000 -0.65	10.71	10.50	10.71	2,740
14 Mar 11	11.15000 +0.03	11.15	10.81	10.92	866
11 Mar 11	11.12000 -0.47	11.59	11.12	11.59	2,995
10 Mar 11	11.59000 -0.21	11.59	11.59	11.59	620
09 Mar 11	11.80000 -0.10	11.80	11.80	11.80	500
08 Mar 11	11.90000 -0.22	11.90	11.90	11.90	109
07 Mar 11	12.12000 +0.00	12.12	12.12	12.12	100
04 Mar 11	12.12000 +0.22	12.12	11.90	11.90	2,250
03 Mar 11	11.90000 -0.02	11.90	11.90	11.90	900
02 Mar 11	11.91500 -0.22	11.91	11.91	11.91	900
01 Mar 11	12.13500 +0.61	12.14	11.13	11.13	20,195
25 Feb 11	11.52500 +0.09	11.80	11.35	11.35	2,485
24 Feb 11	11.43500 +0.21	11.44	11.44	11.44	45
23 Feb 11	11.23000 -0.41	11.43	11.23	11.43	560
22 Feb 11	11.63500 +0.55	11.64	10.89	10.89	4,520
21 Feb 11	11.09000 -0.59	11.47	11.09	11.47	2,151
18 Feb 11	11.68000 +0.21	11.68	11.68	11.68	1,300
17 Feb 11	11.47000 -0.28	11.75	11.47	11.75	1,766
16 Feb 11	11.75000 +0.00	11.97	11.75	11.97	1,194
15 Feb 11	11.75000 +0.00	11.75	11.75	11.75	283
14 Feb 11	11.75000 +0.10	11.75	11.74	11.74	4,057
10 Feb 11	11.65000 +0.00	11.74	11.65	11.74	458
09 Feb 11	11.65000 -0.01	11.65	11.65	11.65	542
08 Feb 11	11.66000 +0.21	11.66	11.66	11.66	30
07 Feb 11	11.45000 -0.21	11.45	11.45	11.45	136
04 Feb 11	11.66000 +0.29	11.66	11.49	11.49	3,694
03 Feb 11	11.37000 -0.32	11.94	11.37	11.65	7,069
02 Feb 11	11.68500 -0.17	12.00	11.69	11.80	1,994
31 Jan 11	11.85500 -0.24	12.10	11.77	11.99	1,873
27 Jan 11	12.09000 +0.03	12.44	12.09	12.27	645
26 Jan 11	12.05500 +0.33	12.06	11.85	11.94	1,900
25 Jan 11	11.73000 +0.08	12.05	11.73	11.86	2,145
24 Jan 11	11.65000 +0.00	11.65	11.65	11.65	20
21 Jan 11	11.65000 -0.24	11.65	11.65	11.65	580
19 Jan 11	11.89000 +0.21	11.89	11.89	11.89	300
18 Jan 11	11.68000 -0.18	11.68	11.68	11.68	10
17 Jan 11	11.86000 +0.21	11.86	11.86	11.86	169
14 Jan 11	11.65000 -0.40	12.05	11.65	11.84	2,281
13 Jan 11	12.05000 -0.43	12.26	12.05	12.26	2,019
12 Jan 11	12.48000 +0.19	12.48	12.07	12.07	6,123
11 Jan 11	12.29000 -0.01	12.29	12.29	12.29	100
10 Jan 11	12.30000 +0.25	12.30	12.09	12.28	1,400
07 Jan 11	12.05000 -0.24	12.28	12.05	12.28	370
06 Jan 11	12.29000 +0.22	12.29	12.28	12.28	200
05 Jan 11	12.07500 -0.23	12.07	12.07	12.07	170
04 Jan 11	12.30000 -0.05	12.30	12.05	12.12	2,289
03 Jan 11	12.34500 +0.20	12.35	12.35	12.35	30
30 Dec 10	12.14500 +0.17	12.50	12.06	12.06	2,923
29 Dec 10	11.98000 -0.32	12.30	11.98	12.25	1,219
28 Dec 10	12.30000 +0.05	12.30	12.30	12.30	270
27 Dec 10	12.25000 -0.25	12.35	12.25	12.35	400
23 Dec 10	12.50000 +0.75	12.99	11.80	11.94	15,894
22 Dec 10	11.75000 +0.18	11.95	11.55	11.55	2,300
20 Dec 10	11.57000 -0.18	11.75	11.57	11.75	200
17 Dec 10	11.75000 -0.02	11.95	11.73	11.95	2,480
16 Dec 10	11.77000 +0.21	11.77	11.56	11.56	150
15 Dec 10	11.56500 -0.19	11.56	11.54	11.54	236
14 Dec 10	11.75500 +0.65	11.76	11.31	11.31	2,474
13 Dec 10	11.10500 -0.64	11.52	11.10	11.52	2,468
10 Dec 10	11.74000 -0.26	12.05	11.74	12.05	210
09 Dec 10	12.00000 -0.60	12.50	12.00	12.37	1,618
08 Dec 10	12.60000 +1.30	12.60	11.40	11.40	4,690
07 Dec 10	11.30000 +0.00	11.30	11.30	11.30	100
06 Dec 10	11.30000 +0.00	11.30	11.30	11.30	240
03 Dec 10	11.30000 +0.00	11.30	11.30	11.30	100
02 Dec 10	11.30000 +0.00	11.30	11.30	11.30	1,211
01 Dec 10	11.30000 +0.30	11.30	11.09	11.09	4,910
30 Nov 10	11.00000 +0.00	11.00	11.00	11.00	700
29 Nov 10	11.00000 +0.00	11.10	11.00	11.10	800
26 Nov 10	11.00000 -0.10	11.00	11.00	11.00	1,000
25 Nov 10	11.10000 -0.09	11.10	11.10	11.10	100
23 Nov 10	11.19000 -0.21	11.40	11.19	11.40	900
22 Nov 10	11.40000 +0.35	11.40	11.25	11.25	1,025
19 Nov 10	11.05000 -0.02	11.07	11.05	11.07	1,667
18 Nov 10	11.07500 -0.13	11.07	10.77	10.77	50
17 Nov 10	11.20000 -0.05	11.20	11.20	11.20	519
16 Nov 10	11.25000 +0.16	11.25	11.24	11.24	4,010
15 Nov 10	11.08500 -0.16	11.09	10.88	10.88	40
12 Nov 10	11.25000 +0.05	11.25	11.25	11.25	400
11 Nov 10	11.20000 -0.01	11.20	11.20	11.20	650
10 Nov 10	11.20500 +0.01	11.20	11.20	11.20	910
09 Nov 10	11.20000 +0.15	11.20	11.05	11.05	3,741
08 Nov 10	11.05000 -0.15	11.20	11.05	11.20	1,453
05 Nov 10	11.20000 -0.05	11.20	11.05	11.05	1,277
04 Nov 10	11.25000 +0.00	11.25	11.25	11.25	2,040
03 Nov 10	11.25000 -0.17	11.25	11.25	11.25	475
02 Nov 10	11.42000 +0.02	11.42	11.42	11.42	600
01 Nov 10	11.40500 +0.35	11.40	11.05	11.05	1,585
29 Oct 10	11.05000 -0.15	11.05	11.05	11.05	173
28 Oct 10	11.20000 -0.07	11.30	11.20	11.30	913
27 Oct 10	11.27000 -0.03	11.27	11.27	11.27	347
25 Oct 10	11.30000 -0.09	11.30	11.27	11.27	677
20 Oct 10	11.38500 -0.16	11.39	11.39	11.39	150
19 Oct 10	11.55000 +0.48	11.60	11.07	11.07	3,710
18 Oct 10	11.07000 -0.02	11.07	11.05	11.05	1,028
15 Oct 10	11.08500 -0.14	11.09	11.09	11.09	280
13 Oct 10	11.23000 -0.41	11.56	11.23	11.43	1,280
12 Oct 10	11.64000 +0.19	11.64	11.24	11.30	2,900
11 Oct 10	11.45500 -0.14	11.45	11.18	11.38	1,573
08 Oct 10	11.59000 +0.44	11.59	11.19	11.24	11,532
07 Oct 10	11.15000 +0.55	11.15	10.70	10.80	1,500
06 Oct 10	10.60000 -0.10	10.60	10.60	10.60	150
05 Oct 10	10.70000 -0.10	10.90	10.70	10.80	1,130
04 Oct 10	10.80000 +0.00	10.80	10.70	10.70	375
01 Oct 10	10.80000 -0.15	11.10	10.80	10.90	1,543
30 Sep 10	10.95500 +0.31	10.95	10.70	10.70	3,644
29 Sep 10	10.65000 -0.10	10.65	10.65	10.65	1,407
28 Sep 10	10.75000 -0.25	10.75	10.75	10.75	125
27 Sep 10	11.00000 +0.09	11.07	10.80	11.07	1,206
24 Sep 10	10.91000 -0.53	11.40	10.35	11.23	9,893
23 Sep 10	11.44000 +0.44	11.44	11.20	11.20	1,020
22 Sep 10	11.00000 +0.00	11.00	10.81	10.81	1,772
21 Sep 10	11.00000 +0.20	11.00	10.80	10.99	1,510
20 Sep 10	10.80000 -0.20	11.00	10.80	11.00	598
16 Sep 10	11.00000 -0.25	11.25	11.00	11.25	5,355
15 Sep 10	11.25000 +0.20	11.25	11.25	11.25	900
14 Sep 10	11.05000 -0.32	11.20	11.05	11.20	3,152
13 Sep 10	11.37000 +0.11	11.37	11.20	11.20	640
10 Sep 10	11.26000 +0.00	11.26	11.10	11.10	773
09 Sep 10	11.26000 +0.01	11.26	11.10	11.10	160
08 Sep 10	11.25000 +0.01	11.25	11.25	11.25	100
07 Sep 10	11.24500 -0.13	11.24	11.16	11.16	910
06 Sep 10	11.37000 +0.12	11.37	11.37	11.37	70
03 Sep 10	11.25000 +0.61	11.25	10.76	10.76	4,749
02 Sep 10	10.63500 -0.13	10.64	10.56	10.56	598
01 Sep 10	10.76000 +0.00	10.76	10.76	10.76	100
31 Aug 10	10.76000 +0.40	10.77	10.45	10.45	1,679
30 Aug 10	10.36000 -0.95	11.10	10.20	11.10	6,547
27 Aug 10	11.30500 +0.20	11.31	11.31	11.31	50
26 Aug 10	11.10500 -0.60	11.40	11.10	11.40	1,134
25 Aug 10	11.70000 -0.30	12.00	11.70	12.00	1,760
24 Aug 10	12.00000 -0.05	12.00	12.00	12.00	210
23 Aug 10	12.05000 +0.28	12.05	11.87	11.87	940
20 Aug 10	11.77000 +0.12	11.77	11.44	11.44	1,095
19 Aug 10	11.65000 +0.45	11.65	11.20	11.20	5,361
18 Aug 10	11.20000 -0.41	11.61	11.20	11.61	1,548
17 Aug 10	11.61000 -0.07	11.61	11.61	11.61	340
16 Aug 10	11.68000 -0.22	11.90	11.68	11.90	1,039
13 Aug 10	11.90000 -0.09	11.90	11.77	11.77	568
12 Aug 10	11.99000 +0.19	11.99	11.99	11.99	49
11 Aug 10	11.80000 +0.00	11.80	11.80	11.80	251
10 Aug 10	11.80000 -0.18	12.07	11.80	11.98	770
09 Aug 10	11.98000 +0.13	11.98	11.98	11.98	262
06 Aug 10	11.85000 +0.22	11.85	11.42	11.63	1,930
05 Aug 10	11.63000 -0.11	11.73	11.35	11.52	4,699
04 Aug 10	11.74000 -0.18	11.96	11.74	11.96	600
03 Aug 10	11.92000 +0.07	11.96	11.92	11.92	301
02 Aug 10	11.85500 -0.45	12.07	11.85	12.07	1,000
30 Jul 10	12.30000 +0.10	12.40	12.30	12.40	615
29 Jul 10	12.20000 -0.19	12.40	12.20	12.40	186
28 Jul 10	12.39000 +0.68	12.39	11.93	11.93	4,815
27 Jul 10	11.71500 +0.34	12.09	11.48	11.48	4,080
26 Jul 10	11.38000 +0.18	11.38	11.30	11.30	650
23 Jul 10	11.20000 -0.01	11.20	11.20	11.20	435
22 Jul 10	11.21000 +0.00	11.21	11.21	11.21	500
21 Jul 10	11.21000 +0.01	11.21	11.21	11.21	525
20 Jul 10	11.20000 +0.00	11.20	11.20	11.20	275
19 Jul 10	11.20000 +0.04	11.20	11.20	11.20	235
16 Jul 10	11.16000 +0.18	11.16	11.13	11.13	1,500
15 Jul 10	10.98000 +0.00	10.98	10.98	10.98	65
14 Jul 10	10.98000 -0.02	10.98	10.98	10.98	133
13 Jul 10	11.00000 -0.01	11.05	10.79	10.79	3,200
09 Jul 10	11.00500 +0.07	11.01	10.84	10.84	150
08 Jul 10	10.94000 -0.22	10.94	10.94	10.94	400
07 Jul 10	11.15500 +0.26	11.16	10.85	11.05	2,250
05 Jul 10	10.89000 +0.04	11.15	10.89	11.15	340
02 Jul 10	10.85000 +0.04	10.85	10.81	10.81	590
01 Jul 10	10.81000 -0.29	11.00	10.81	11.00	2,847
30 Jun 10	11.10000 +0.10	11.10	11.00	11.00	1,750
29 Jun 10	11.00000 +0.10	11.15	11.00	11.00	4,147
28 Jun 10	10.90000 -0.28	11.00	10.90	11.00	3,039
25 Jun 10	11.18000 +0.18	11.42	11.14	11.30	1,940
24 Jun 10	11.00000 +0.10	11.20	10.96	10.96	5,236
22 Jun 10	10.90000 +0.00	10.90	10.90	10.90	600
21 Jun 10	10.90000 +0.20	10.95	10.52	10.90	5,232
18 Jun 10	10.70000 -0.11	10.96	10.70	10.96	3,049
17 Jun 10	10.81000 -0.14	10.81	10.81	10.81	49
16 Jun 10	10.95500 +0.26	11.30	10.90	10.90	1,245
15 Jun 10	10.70000 +0.05	10.70	10.70	10.70	280
14 Jun 10	10.65000 +0.00	10.65	10.65	10.65	1,445
11 Jun 10	10.65000 -0.02	10.65	10.65	10.65	1,535
10 Jun 10	10.67000 +0.22	11.00	10.27	10.36	2,911
09 Jun 10	10.45000 +0.00	10.50	10.45	10.45	2,652
08 Jun 10	10.45000 +0.33	10.49	10.15	10.15	5,094
07 Jun 10	10.12000 +0.05	10.12	10.12	10.12	108
04 Jun 10	10.07500 +0.07	10.31	10.00	10.00	1,162
02 Jun 10	10.00000 +0.34	10.00	9.85	9.94	4,137
01 Jun 10	9.66000 -0.32	9.89	9.66	9.89	5,175
31 May 10	9.97500 +0.27	9.98	9.71	9.71	2,649
27 May 10	9.71000 -0.09	9.71	9.71	9.71	2,540
26 May 10	9.79900 -0.03	9.98	9.61	9.83	14,228
25 May 10	9.83000 -0.27	9.83	9.83	9.83	600
24 May 10	10.10000 +0.27	10.18	10.07	10.07	572
21 May 10	9.83100 -0.07	9.99	9.83	9.90	5,005
20 May 10	9.90000 -0.09	9.90	9.56	9.56	200
19 May 10	9.99000 -0.09	9.99	9.99	9.99	100
18 May 10	10.07500 +0.16	10.07	9.99	9.99	2,000
17 May 10	9.91500 -0.43	10.00	9.91	10.00	470
14 May 10	10.34500 +0.16	10.35	10.02	10.10	1,540
13 May 10	10.19000 -0.01	10.19	9.84	9.84	150
12 May 10	10.19500 +0.19	10.19	9.91	9.91	830
11 May 10	10.00000 +0.10	10.00	9.88	10.00	2,423
10 May 10	9.90000 +0.00	10.20	9.90	10.20	592
07 May 10	9.90000 -0.45	10.10	9.90	9.90	2,824
06 May 10	10.35000 +0.01	10.35	9.75	9.81	7,339
05 May 10	10.34500 -0.06	10.50	10.35	10.45	3,540
04 May 10	10.40500 +0.40	10.61	10.07	10.18	14,411
03 May 10	10.00000 +0.15	10.25	9.94	10.02	2,572
30 Apr 10	9.84500 +0.60	9.85	9.45	9.45	3,981
28 Apr 10	9.25000 +0.10	9.45	9.15	9.15	1,194
27 Apr 10	9.15000 -0.58	9.25	8.91	9.05	6,831
23 Apr 10	9.73400 +0.17	9.73	9.73	9.73	150
22 Apr 10	9.56000 +0.02	9.56	9.56	9.56	150
21 Apr 10	9.54000 -0.26	10.00	9.54	10.00	300
20 Apr 10	9.80000 -0.03	9.80	9.80	9.80	100
19 Apr 10	9.82900 -0.17	9.87	9.83	9.83	500
16 Apr 10	9.99800 +0.40	10.00	9.50	9.50	3,389
15 Apr 10	9.60000 +0.11	9.60	9.25	9.43	310
13 Apr 10	9.49400 -0.13	9.49	9.49	9.49	46
12 Apr 10	9.62000 +0.38	9.62	9.52	9.52	200
09 Apr 10	9.24000 +0.03	9.24	9.24	9.24	25
07 Apr 10	9.21000 +0.20	9.21	9.01	9.01	1,140
06 Apr 10	9.01000 +0.00	9.01	9.01	9.01	200
01 Apr 10	9.01000 -0.36	9.15	9.01	9.14	8,080
31 Mar 10	9.37000 +0.22	9.37	8.97	9.14	4,962
30 Mar 10	9.15000 -1.03	10.00	9.03	10.00	18,700
29 Mar 10	10.18000 +0.18	10.18	10.00	10.00	910
26 Mar 10	10.00000 -0.02	10.00	10.00	10.00	300
25 Mar 10	10.02000 -0.06	10.10	10.02	10.10	2,100
24 Mar 10	10.08000 +0.09	10.12	10.00	10.00	9,194
23 Mar 10	9.99000 +0.31	9.99	9.70	9.70	643
22 Mar 10	9.68000 +0.18	9.68	9.68	9.68	300
19 Mar 10	9.50000 +0.55	9.86	9.20	9.20	21,700
18 Mar 10	8.95000 -0.23	8.95	8.95	8.95	200
17 Mar 10	9.17900 +0.22	9.18	8.89	9.10	1,045
15 Mar 10	8.96000 -0.09	9.20	8.96	9.05	2,033
12 Mar 10	9.05000 +0.15	9.06	9.05	9.06	2,175
11 Mar 10	8.90000 -0.10	8.90	8.85	8.85	336
10 Mar 10	9.00000 -0.04	9.33	8.80	8.90	2,695
08 Mar 10	9.03900 +0.18	9.06	8.80	8.80	2,015
05 Mar 10	8.86000 -0.34	9.39	8.83	9.39	3,180
04 Mar 10	9.20000 +0.45	9.35	8.95	8.95	7,035
03 Mar 10	8.75000 +0.25	8.79	8.75	8.78	713
02 Mar 10	8.50000 +0.29	8.69	8.50	8.55	1,300
01 Mar 10	8.21000 +0.00	8.21	8.21	8.21	1,000
26 Feb 10	8.21000 -0.09	8.54	8.21	8.25	1,286
25 Feb 10	8.30000 +0.09	8.50	8.02	8.50	2,632
24 Feb 10	8.21000 -0.08	8.21	8.21	8.21	200
23 Feb 10	8.29000 +0.44	8.29	7.99	7.99	9,141
22 Feb 10	7.85000 +0.01	7.85	7.85	7.85	211
18 Feb 10	7.84000 -0.11	7.94	7.82	7.94	9,989
17 Feb 10	7.95000 -0.25	8.10	7.81	8.10	16,661
16 Feb 10	8.20000 +0.16	8.20	7.96	7.96	617
15 Feb 10	8.04000 +0.32	8.04	7.72	7.72	63
12 Feb 10	7.72000 -0.13	7.72	7.72	7.72	220
09 Feb 10	7.85000 -0.26	8.00	7.85	8.00	1,200
08 Feb 10	8.11000 -0.04	8.15	8.11	8.15	1,100
05 Feb 10	8.15000 -0.02	8.15	8.10	8.10	1,605
04 Feb 10	8.17000 -0.03	8.20	8.17	8.20	440
02 Feb 10	8.20000 +0.09	8.20	8.20	8.20	200
01 Feb 10	8.11000 -0.14	8.11	8.11	8.11	300
29 Jan 10	8.25000 +0.05	8.40	8.25	8.30	2,126
28 Jan 10	8.20000 +0.50	8.20	7.90	7.90	3,820
27 Jan 10	7.70000 +0.01	7.71	7.50	7.56	3,035
26 Jan 10	7.69000 -0.19	7.91	7.61	7.61	2,200
25 Jan 10	7.88000 -0.17	7.88	7.88	7.88	500
22 Jan 10	8.05000 -0.25	8.05	8.05	8.05	390
20 Jan 10	8.30000 +0.15	8.30	8.29	8.29	450
19 Jan 10	8.15000 -0.10	8.25	8.15	8.15	500
18 Jan 10	8.25000 -0.05	8.25	8.25	8.25	6,000
15 Jan 10	8.30000 +0.15	8.30	8.30	8.30	10
14 Jan 10	8.15000 -0.15	8.15	8.09	8.09	350
13 Jan 10	8.30000 +0.25	8.30	8.30	8.30	300
12 Jan 10	8.05000 +0.05	8.05	8.05	8.05	1,110
11 Jan 10	8.00000 +0.00	8.00	7.62	7.62	200
08 Jan 10	8.00000 -0.05	8.10	8.00	8.00	2,220
07 Jan 10	8.05000 +0.25	8.05	7.75	7.75	177
06 Jan 10	7.80000 +0.05	7.80	7.69	7.69	2,700
05 Jan 10	7.75000 +0.15	7.75	7.75	7.75	13
04 Jan 10	7.60000 -0.15	7.60	7.60	7.60	200
30 Dec 09	7.75000 -0.15	7.95	7.55	7.80	2,151
29 Dec 09	7.90000 +0.00	7.90	7.74	7.74	65

Secunet Security Networks AG

Date	Close £	High £	Low £	Open £	Vol
22 Oct 26	235.50000 -12.00	248.00	233.50	248.00	7,690
21 Oct 26	247.50000 +10.50	247.50	234.00	236.50	5,770
20 Oct 26	237.00000 -5.00	244.50	234.00	242.00	4,649
19 Oct 26	242.00000 +3.00	245.50	239.50	243.00	3,450
16 Oct 26	239.00000 +3.00	247.50	235.00	237.00	8,737
15 Oct 26	236.00000 -11.50	242.50	225.50	240.00	16,062
14 Oct 26	247.50000 -1.00	253.00	244.50	252.00	3,960
13 Oct 26	248.50000 -15.50	264.50	247.00	263.00	7,138
12 Oct 26	264.00000 -3.50	268.00	262.50	267.00	5,956
09 Oct 26	267.50000 +20.50	267.50	251.00	251.00	13,617
08 Oct 26	247.00000 -11.50	260.00	246.00	260.00	5,583
07 Oct 26	258.50000 -3.00	266.00	257.00	260.00	7,016
06 Oct 26	261.50000 +13.00	265.00	250.50	250.50	11,221
05 Oct 26	248.50000 +6.50	249.00	243.50	245.50	5,022
02 Oct 26	242.00000 -7.50	259.50	241.50	252.50	13,250
01 Oct 26	249.50000 +5.50	250.00	241.50	243.00	7,572
30 Sep 26	244.00000 +0.00	245.50	234.50	245.50	6,187
29 Sep 26	244.00000 +2.50	248.00	240.00	243.50	6,898
28 Sep 26	241.50000 +9.50	251.00	231.50	234.00	16,378
25 Sep 26	232.00000 +5.50	239.00	227.50	231.00	6,966
24 Sep 26	226.50000 -21.50	245.00	226.00	242.50	20,288
23 Sep 26	248.00000 +33.50	255.00	212.00	213.50	42,603
22 Sep 26	214.50000 -4.00	222.00	212.00	219.50	6,534
21 Sep 26	218.50000 +15.00	220.00	206.00	207.00	11,539
18 Sep 26	203.50000 +0.50	207.00	200.50	202.50	8,849
17 Sep 26	203.00000 +6.00	203.00	197.20	199.00	6,846
16 Sep 26	197.00000 -1.60	201.00	196.60	200.00	2,678
15 Sep 26	198.60001 -1.40	201.00	197.60	200.50	3,574
14 Sep 26	200.00000 +2.00	202.50	194.20	201.00	6,113
11 Sep 26	198.00000 +5.60	199.20	189.00	192.40	4,673
10 Sep 26	192.39999 -2.80	196.80	190.80	196.40	1,881
09 Sep 26	195.20000 -2.40	198.80	192.60	197.60	5,355
08 Sep 26	197.60001 -1.80	204.50	195.40	198.00	9,365
07 Sep 26	199.39999 +18.60	210.00	181.40	181.40	19,605
04 Sep 26	180.80000 +6.20	182.00	174.00	180.20	3,140
03 Sep 26	174.60001 +1.20	177.20	173.80	175.00	1,900
02 Sep 26	173.39999 -5.20	179.60	172.60	179.60	3,174
01 Sep 26	178.60001 -0.40	181.80	176.00	178.40	3,006
31 Aug 26	179.00000 -4.00	183.00	178.00	183.00	2,861
28 Aug 26	183.00000 +2.60	183.40	180.00	181.20	2,521
27 Aug 26	180.39999 +4.60	181.20	176.00	179.60	2,843
26 Aug 26	175.80000 -0.40	180.00	174.80	180.00	3,687
25 Aug 26	176.20000 +0.20	180.40	172.80	178.00	3,804
24 Aug 26	176.00000 -5.00	183.20	176.00	183.00	4,003
21 Aug 26	181.00000 +1.20	183.00	177.20	179.00	2,717
20 Aug 26	179.80000 -2.20	184.80	179.80	183.60	1,868
19 Aug 26	182.00000 -2.20	185.60	178.00	181.00	4,389
18 Aug 26	184.20000 -1.60	189.00	183.20	185.00	1,980
17 Aug 26	185.80000 -4.00	190.40	184.40	190.00	4,983
14 Aug 26	189.80000 -7.00	203.00	189.80	197.20	3,052
13 Aug 26	196.80000 +11.40	201.50	185.00	197.00	15,345
12 Aug 26	185.39999 -8.60	192.00	184.00	191.40	3,774
11 Aug 26	194.00000 -0.20	196.20	189.20	196.20	2,784
10 Aug 26	194.20000 +3.60	196.80	190.60	195.00	3,714
07 Aug 26	190.60001 +1.80	194.00	189.60	191.60	4,159
06 Aug 26	188.80000 +9.20	190.20	184.00	186.00	4,135
05 Aug 26	179.60001 -1.40	182.80	179.40	180.00	1,678
04 Aug 26	181.00000 +1.00	186.00	178.00	179.80	3,239
03 Aug 26	180.00000 +1.20	185.00	177.00	180.80	5,983
31 Jul 26	178.80000 +5.00	180.60	169.20	172.00	4,510
30 Jul 26	173.80000 -1.80	181.00	173.60	181.00	2,864
29 Jul 26	175.60001 +9.60	176.20	163.60	163.60	10,892
28 Jul 26	166.00000 +5.60	167.80	160.40	160.40	3,822
27 Jul 26	160.39999 +2.00	163.00	158.00	158.00	2,660
24 Jul 26	158.39999 +0.40	163.00	157.20	159.80	3,906
23 Jul 26	158.00000 -4.00	163.80	158.00	163.80	1,701
22 Jul 26	162.00000 +0.80	164.20	159.80	160.80	2,085
21 Jul 26	161.20000 -1.20	164.20	160.00	164.20	2,663
20 Jul 26	162.39999 +0.80	166.80	160.00	162.80	2,499
17 Jul 26	161.60001 -4.00	167.80	161.20	167.80	2,768
16 Jul 26	165.60001 -2.40	169.60	165.60	168.60	1,801
15 Jul 26	168.00000 -1.20	175.00	168.00	175.00	2,219
14 Jul 26	169.20000 -2.20	173.00	165.00	173.00	4,723
13 Jul 26	171.39999 +0.80	173.60	170.20	172.80	1,387
10 Jul 26	170.60001 -1.80	173.80	170.20	170.20	958
09 Jul 26	172.39999 +0.40	174.80	168.80	172.00	2,399
08 Jul 26	172.00000 -6.60	176.80	172.00	176.80	1,802
07 Jul 26	178.60001 -3.40	182.80	178.40	179.00	2,001
06 Jul 26	182.00000 +4.00	183.60	177.20	180.60	2,459
03 Jul 26	178.00000 +0.40	180.20	176.60	180.00	1,689
02 Jul 26	177.60001 +2.20	180.40	171.80	177.60	2,217
01 Jul 26	175.39999 +6.60	175.60	168.60	169.00	3,594
30 Jun 26	168.80000 +2.80	172.00	166.00	172.00	3,855
29 Jun 26	166.00000 +0.00	171.20	165.20	167.00	4,962
26 Jun 26	166.00000 -6.80	171.20	166.00	171.20	3,951
25 Jun 26	172.80000 -0.40	175.80	170.80	173.60	2,684
24 Jun 26	173.20000 -2.80	177.80	172.20	177.80	2,853
23 Jun 26	176.00000 -0.60	179.40	173.00	175.00	2,457
22 Jun 26	176.60001 -5.60	182.60	173.20	182.60	3,194
19 Jun 26	182.20000 +0.40	184.80	181.40	182.20	2,404
18 Jun 26	181.80000 -2.80	185.80	180.00	184.80	3,158
17 Jun 26	184.60001 +1.40	185.80	182.40	185.00	2,086
16 Jun 26	183.20000 -1.20	189.00	181.00	185.00	3,184
15 Jun 26	184.39999 +1.20	189.40	183.60	186.40	2,884
12 Jun 26	183.20000 +0.20	186.80	178.20	186.80	6,904
11 Jun 26	183.00000 +0.40	186.60	179.80	182.60	4,197
10 Jun 26	182.60001 -8.00	191.00	179.80	191.00	4,249
09 Jun 26	190.60001 -11.40	202.50	189.00	202.50	6,364
08 Jun 26	202.00000 -5.50	207.00	201.50	206.50	3,364
05 Jun 26	207.50000 +2.50	215.00	200.00	204.00	10,869
04 Jun 26	205.00000 +4.50	205.00	198.20	205.00	2,880
03 Jun 26	200.50000 -9.00	210.50	200.50	206.50	4,705
02 Jun 26	209.50000 +4.00	211.50	205.00	210.50	3,917
01 Jun 26	205.50000 -2.50	210.50	203.00	208.50	2,888
29 May 26	208.00000 +2.50	210.00	202.00	205.00	5,725
28 May 26	205.50000 +2.50	208.50	204.00	205.00	2,367
27 May 26	203.00000 -3.00	209.00	201.50	205.00	3,868
26 May 26	206.00000 +2.00	207.00	201.50	203.50	1,757
25 May 26	204.00000 +1.50	209.00	204.00	206.00	1,512
22 May 26	202.50000 +2.90	208.00	201.50	202.00	3,036
21 May 26	199.60001 -1.90	208.00	199.00	200.00	4,654
20 May 26	201.50000 -0.50	203.00	194.80	201.00	2,286
19 May 26	202.00000 +8.00	205.00	193.60	193.60	8,787
18 May 26	194.00000 +2.60	196.00	187.40	189.00	3,394
15 May 26	191.39999 -0.20	191.80	185.80	188.60	1,688
14 May 26	191.60001 -0.80	192.40	187.80	191.60	1,352
13 May 26	192.39999 +2.80	201.00	187.60	189.60	6,806
12 May 26	189.60001 -0.80	192.60	186.20	189.80	3,497
11 May 26	190.39999 -0.80	193.40	187.80	188.00	2,063
08 May 26	191.20000 -3.20	194.40	190.40	194.40	1,844
07 May 26	194.39999 +0.80	196.60	189.80	194.00	3,226
06 May 26	193.60001 -1.60	197.40	192.60	194.00	4,665
05 May 26	195.20000 +14.80	198.00	179.00	186.20	7,635
04 May 26	180.39999 -2.40	188.00	180.00	184.20	5,650
30 Apr 26	182.80000 +2.00	184.20	178.80	179.00	3,084
29 Apr 26	180.80000 +1.00	182.80	178.80	182.80	1,744
28 Apr 26	179.80000 -2.00	181.80	177.80	181.80	2,263
27 Apr 26	181.80000 -1.80	187.60	181.60	187.40	1,456
24 Apr 26	183.60001 -2.60	188.60	183.60	188.60	1,959
23 Apr 26	186.20000 -7.40	195.40	185.80	195.40	1,571
22 Apr 26	193.60001 -1.60	196.20	191.20	194.00	1,572
21 Apr 26	195.20000 +2.80	196.80	192.40	194.00	2,296
20 Apr 26	192.39999 -2.80	194.00	189.80	193.00	1,648
17 Apr 26	195.20000 +4.20	200.00	190.40	191.00	6,894
16 Apr 26	191.00000 +2.20	193.40	188.20	191.00	4,087
15 Apr 26	188.80000 +0.80	190.60	187.40	188.80	1,891
14 Apr 26	188.00000 -1.20	194.00	187.00	191.60	3,625
13 Apr 26	189.20000 +9.80	189.60	175.80	180.00	4,697
10 Apr 26	179.39999 +1.60	185.00	177.00	178.00	3,651
09 Apr 26	177.80000 -8.60	184.60	177.80	184.20	2,328
08 Apr 26	186.39999 +8.80	190.60	181.20	182.20	3,727
07 Apr 26	177.60001 -2.80	184.20	176.80	181.40	4,006
02 Apr 26	180.39999 +0.00	182.80	170.80	170.80	3,373
01 Apr 26	180.39999 +3.80	181.60	176.80	181.20	2,248
31 Mar 26	176.60001 +3.40	178.00	173.00	173.00	2,902
30 Mar 26	173.20000 +2.60	175.40	152.80	170.00	15,237
27 Mar 26	170.60001 -6.80	184.60	169.20	184.60	3,947
26 Mar 26	177.39999 -2.60	180.60	174.40	180.20	3,217
25 Mar 26	180.00000 +1.80	182.40	177.80	177.80	1,690
24 Mar 26	178.20000 -3.80	181.40	177.00	178.60	1,870
23 Mar 26	182.00000 +6.00	184.40	170.80	172.00	5,804
20 Mar 26	176.00000 -6.20	184.60	176.00	183.20	2,613
19 Mar 26	182.20000 -4.20	183.00	177.00	183.00	4,354
18 Mar 26	186.39999 +0.00	190.20	185.80	186.60	2,050
17 Mar 26	186.39999 -2.20	189.20	183.40	186.60	3,064
16 Mar 26	188.60001 -2.60	193.00	186.60	193.00	3,119
13 Mar 26	191.20000 -1.60	194.00	190.00	190.20	2,146
12 Mar 26	192.80000 -2.60	195.20	191.00	193.00	3,197
11 Mar 26	195.39999 -3.60	200.50	190.60	196.60	4,165
10 Mar 26	199.00000 +6.20	203.00	195.00	195.80	4,964
09 Mar 26	192.80000 -6.00	198.80	192.20	198.80	2,400
06 Mar 26	198.80000 +5.60	201.00	192.00	194.80	3,640
05 Mar 26	193.20000 -7.30	201.50	192.00	200.00	7,301
04 Mar 26	200.50000 +11.10	204.00	191.00	191.00	8,829
03 Mar 26	189.39999 -0.60	191.40	187.00	188.20	9,649
02 Mar 26	190.00000 +0.20	193.20	180.40	184.00	3,970
27 Feb 26	189.80000 +3.40	189.80	184.00	186.00	3,424
26 Feb 26	186.39999 +3.40	189.80	180.20	182.60	7,142
25 Feb 26	183.00000 -3.80	188.00	181.40	186.80	9,552
24 Feb 26	186.80000 -8.60	197.80	185.40	197.20	4,880
23 Feb 26	195.39999 -1.60	202.00	192.60	196.80	6,088
20 Feb 26	197.00000 +3.00	200.00	191.60	199.00	3,779
19 Feb 26	194.00000 +2.40	198.80	189.40	189.40	3,722
18 Feb 26	191.60001 +5.60	191.60	184.80	186.60	4,513
17 Feb 26	186.00000 -3.00	189.00	183.00	189.00	4,142
16 Feb 26	189.00000 +0.60	192.00	184.20	191.00	6,166
13 Feb 26	188.39999 +3.20	190.00	183.40	186.00	4,660
12 Feb 26	185.20000 -7.00	197.80	184.80	197.80	4,568
11 Feb 26	192.20000 -9.80	202.50	192.20	202.50	5,848
10 Feb 26	202.00000 -1.00	204.00	199.00	204.00	3,070
09 Feb 26	203.00000 -1.50	215.00	201.00	209.00	6,299
06 Feb 26	204.50000 +0.00	204.50	198.80	203.00	5,131
05 Feb 26	204.50000 -7.00	211.50	200.50	210.50	3,859
04 Feb 26	211.50000 -11.00	220.00	208.50	220.00	4,939
03 Feb 26	222.50000 -15.00	238.50	217.50	238.50	16,562
02 Feb 26	237.50000 -0.50	240.50	230.00	231.00	9,134
30 Jan 26	238.00000 +4.50	246.50	233.50	235.00	15,846
29 Jan 26	233.50000 +22.00	238.00	206.00	223.00	17,535
28 Jan 26	211.50000 -5.50	221.00	211.50	219.00	5,092
27 Jan 26	217.00000 +7.00	217.00	210.50	212.50	4,434
26 Jan 26	210.00000 +4.50	210.50	204.00	206.50	4,403
23 Jan 26	205.50000 +1.00	211.50	202.00	205.00	7,359
22 Jan 26	204.50000 +14.70	205.50	194.20	195.00	7,421
21 Jan 26	189.80000 -0.20	192.20	187.00	190.00	3,199
20 Jan 26	190.00000 -3.40	193.20	187.20	193.20	2,262
19 Jan 26	193.39999 -1.40	195.00	185.40	195.00	4,488
16 Jan 26	194.80000 -1.20	198.80	194.40	196.60	1,755
15 Jan 26	196.00000 +0.40	197.60	194.40	197.20	2,714
14 Jan 26	195.60001 -9.40	205.00	193.80	205.00	2,397
13 Jan 26	205.00000 +3.00	206.00	200.00	200.50	3,847
12 Jan 26	202.00000 +1.00	202.50	198.80	201.00	3,564
09 Jan 26	201.00000 +0.50	203.50	199.00	199.00	1,441
08 Jan 26	200.50000 +0.50	201.50	197.40	199.00	2,246
07 Jan 26	200.00000 +3.80	200.00	196.20	198.00	4,933
06 Jan 26	196.20000 +0.00	198.40	193.80	196.40	3,028
05 Jan 26	196.20000 +12.80	196.80	183.60	183.60	8,364
02 Jan 26	183.39999 -2.00	187.00	180.40	184.60	2,741
30 Dec 25	185.39999 +2.00	185.60	182.60	183.80	1,099
29 Dec 25	183.39999 +5.00	183.40	177.20	179.80	5,949
23 Dec 25	178.39999 -1.00	180.00	176.60	178.40	6,160
22 Dec 25	179.39999 +3.40	179.40	175.00	176.00	8,688
19 Dec 25	176.00000 -1.60	177.20	173.80	176.80	3,014
18 Dec 25	177.60001 +1.40	179.00	176.20	176.40	5,387
17 Dec 25	176.20000 -7.80	185.00	175.80	185.00	5,662
16 Dec 25	184.00000 -3.20	187.20	184.00	187.00	2,524
15 Dec 25	187.20000 +1.20	189.00	181.60	186.60	5,785
12 Dec 25	186.00000 -0.80	190.60	185.80	186.80	2,259
11 Dec 25	186.80000 +2.80	186.80	182.40	184.00	5,633
10 Dec 25	184.00000 -1.00	184.20	181.00	184.00	4,589
09 Dec 25	185.00000 -1.00	187.80	183.40	184.80	3,208
08 Dec 25	186.00000 +2.00	188.40	184.00	184.00	3,150
05 Dec 25	184.00000 -0.80	185.60	183.20	185.00	3,686
04 Dec 25	184.80000 +1.80	185.60	183.00	183.00	2,230
03 Dec 25	183.00000 -0.20	185.60	182.80	185.60	2,375
02 Dec 25	183.20000 -1.60	185.80	182.00	184.60	3,518
01 Dec 25	184.80000 -1.00	186.40	182.40	186.00	3,731
28 Nov 25	185.80000 +1.60	187.20	184.00	184.80	2,377
27 Nov 25	184.20000 +7.60	184.60	175.80	176.00	1,838
26 Nov 25	176.60001 +1.20	178.00	173.80	177.00	6,465
25 Nov 25	175.39999 +0.60	177.00	169.40	174.40	5,992
24 Nov 25	174.80000 +0.00	178.40	173.20	175.60	8,682
21 Nov 25	174.80000 -4.80	179.20	172.60	176.60	4,857
20 Nov 25	179.60001 -0.20	183.60	175.20	181.60	2,430
19 Nov 25	179.80000 +2.80	183.60	177.80	180.00	4,145
18 Nov 25	177.00000 -2.40	178.40	174.60	176.00	3,935
17 Nov 25	179.39999 -3.40	183.40	176.40	183.40	5,081
14 Nov 25	182.80000 +3.80	183.40	177.60	178.00	4,299
13 Nov 25	179.00000 -1.00	189.00	178.80	180.00	4,824
12 Nov 25	180.00000 +10.60	184.00	167.40	176.00	16,902
11 Nov 25	169.39999 -16.00	185.60	168.80	185.60	16,991
10 Nov 25	185.39999 -0.20	194.40	185.00	187.20	4,885
07 Nov 25	185.60001 -0.40	188.80	184.60	187.80	3,966
06 Nov 25	186.00000 -3.40	190.60	183.80	189.80	5,024
05 Nov 25	189.39999 -5.40	195.40	188.60	195.40	3,606
04 Nov 25	194.80000 -10.70	205.50	194.00	205.50	3,787
03 Nov 25	205.50000 +6.50	210.00	202.00	202.00	4,506
31 Oct 25	199.00000 -0.60	201.00	196.20	199.60	1,932
30 Oct 25	199.60001 +5.80	200.00	195.20	197.40	2,348
29 Oct 25	193.80000 -4.20	200.50	193.80	197.00	2,269
28 Oct 25	198.00000 -4.00	203.00	196.60	203.00	2,403
27 Oct 25	202.00000 -3.00	206.00	201.00	205.00	1,204
24 Oct 25	205.00000 +2.50	206.50	200.50	205.00	1,753
23 Oct 25	202.50000 -0.50	204.50	199.20	202.50	2,440
22 Oct 25	203.00000 -5.00	208.50	202.50	208.50	3,908
21 Oct 25	208.00000 +13.20	210.00	200.00	200.00	9,335
20 Oct 25	194.80000 +8.40	198.00	187.80	187.80	2,851
17 Oct 25	186.39999 -9.00	192.40	185.80	192.40	6,904
16 Oct 25	195.39999 +1.00	197.00	192.40	194.20	1,626
15 Oct 25	194.39999 +3.40	198.20	193.00	193.00	2,289
14 Oct 25	191.00000 -6.00	198.20	188.00	198.00	3,252
13 Oct 25	197.00000 +6.00	198.40	193.00	193.00	5,006
10 Oct 25	191.00000 -12.50	207.50	191.00	204.50	4,042
09 Oct 25	203.50000 -5.50	209.50	203.50	208.50	3,318
08 Oct 25	209.00000 -1.50	211.00	207.00	209.00	2,108
07 Oct 25	210.50000 +4.00	215.00	205.50	205.50	5,353
06 Oct 25	206.50000 +17.70	206.50	190.00	190.00	4,545
03 Oct 25	188.80000 -4.20	193.80	187.40	193.00	3,436
02 Oct 25	193.00000 +5.80	196.60	190.80	191.00	8,565
01 Oct 25	187.20000 -3.40	191.00	186.80	190.40	2,133
30 Sep 25	190.60001 -2.40	194.40	187.80	192.40	3,119
29 Sep 25	193.00000 -1.20	196.40	192.40	196.40	2,920
26 Sep 25	194.20000 -5.40	202.00	192.20	202.00	3,284
25 Sep 25	199.60001 -4.40	203.00	199.00	201.00	1,588
24 Sep 25	204.00000 -1.00	207.50	203.00	206.50	1,494
23 Sep 25	205.00000 +0.00	209.50	205.00	206.00	3,596
22 Sep 25	205.00000 +5.20	207.50	196.00	198.40	2,849
19 Sep 25	199.80000 +2.60	205.00	196.60	196.60	5,431
18 Sep 25	197.20000 +4.00	198.80	195.40	195.40	1,643
17 Sep 25	193.20000 +1.00	196.00	190.40	190.40	2,023
16 Sep 25	192.20000 -5.80	198.80	192.20	198.00	1,819
15 Sep 25	198.00000 +4.60	202.00	192.80	193.00	5,155
12 Sep 25	193.39999 +1.40	195.20	190.20	190.20	1,415
11 Sep 25	192.00000 +1.00	194.00	190.00	191.00	1,766
10 Sep 25	191.00000 +3.00	194.20	185.20	185.20	2,505
09 Sep 25	188.00000 -0.80	189.20	184.20	187.60	3,332
08 Sep 25	188.80000 +2.20	189.00	182.80	185.40	4,566
05 Sep 25	186.60001 -1.40	190.00	186.60	188.60	1,883
04 Sep 25	188.00000 -2.40	190.80	186.80	190.20	3,620
03 Sep 25	190.39999 +1.40	193.40	185.00	185.00	1,708
02 Sep 25	189.00000 -7.60	197.00	185.60	197.00	4,014
01 Sep 25	196.60001 +3.40	197.60	194.00	194.00	1,148
29 Aug 25	193.20000 -2.40	196.80	193.20	195.00	1,920
28 Aug 25	195.60001 -1.20	200.50	193.60	198.40	1,491
27 Aug 25	196.80000 -1.60	199.00	192.80	199.00	2,984
26 Aug 25	198.39999 -1.60	201.00	196.00	200.00	9,860
25 Aug 25	200.00000 -2.00	205.00	199.40	205.00	2,968
22 Aug 25	202.00000 -0.50	204.50	199.00	204.00	2,196
21 Aug 25	202.50000 +0.50	204.00	199.40	200.00	1,698
20 Aug 25	202.00000 -4.50	207.50	200.50	207.50	2,077
19 Aug 25	206.50000 -1.00	213.00	204.50	207.50	3,069
18 Aug 25	207.50000 +3.50	208.00	203.00	204.50	1,940
15 Aug 25	204.00000 -2.00	209.50	204.00	206.00	1,948
14 Aug 25	206.00000 +0.00	208.50	203.50	204.00	3,011
13 Aug 25	206.00000 +14.00	208.00	191.40	191.40	5,421
12 Aug 25	192.00000 -22.00	213.00	186.60	213.00	18,903
11 Aug 25	214.00000 -5.00	217.00	213.00	216.00	2,920
08 Aug 25	219.00000 +0.50	221.00	216.50	216.50	1,489
07 Aug 25	218.50000 +1.50	224.50	217.50	217.50	1,899
06 Aug 25	217.00000 -10.00	227.00	216.00	227.00	4,470
05 Aug 25	227.00000 +9.00	229.50	216.50	216.50	5,216
04 Aug 25	218.00000 +3.00	220.50	215.00	215.50	2,254
01 Aug 25	215.00000 -4.00	219.50	211.50	219.50	5,801
31 Jul 25	219.00000 +2.00	221.50	215.50	217.00	3,764
30 Jul 25	217.00000 +0.50	219.50	215.50	219.50	2,263
29 Jul 25	216.50000 +1.50	221.50	214.00	218.50	2,307
28 Jul 25	215.00000 -3.50	224.50	215.00	224.50	2,268
25 Jul 25	218.50000 -11.50	230.50	218.00	230.50	2,082
24 Jul 25	230.00000 +6.00	231.00	225.00	226.00	3,701
23 Jul 25	224.00000 +5.50	225.00	218.50	219.00	4,855
22 Jul 25	218.50000 +0.00	219.50	213.50	215.50	3,627
21 Jul 25	218.50000 +3.00	218.50	214.00	216.00	2,247
18 Jul 25	215.50000 -2.50	218.50	215.00	218.00	1,887
17 Jul 25	218.00000 +4.00	222.00	214.00	215.50	4,752
16 Jul 25	214.00000 +5.00	215.00	208.00	208.00	3,535
15 Jul 25	209.00000 -8.50	223.50	206.50	219.00	7,238
14 Jul 25	217.50000 -14.50	234.00	204.50	228.00	15,099
11 Jul 25	232.00000 -3.00	234.00	228.50	234.00	2,429
10 Jul 25	235.00000 -5.00	242.00	235.00	241.50	2,061
09 Jul 25	240.00000 -1.00	244.00	236.00	236.00	4,872
08 Jul 25	241.00000 +16.00	246.00	226.50	226.50	7,351
07 Jul 25	225.00000 +2.50	225.00	219.50	223.00	1,733
04 Jul 25	222.50000 -2.00	223.50	219.50	222.50	1,499
03 Jul 25	224.50000 +1.00	226.50	221.00	223.50	1,877
02 Jul 25	223.50000 -8.00	232.00	220.00	232.00	4,375
01 Jul 25	231.50000 +3.00	236.00	224.50	229.00	5,440
30 Jun 25	228.50000 +6.50	229.00	222.50	223.00	4,524
27 Jun 25	222.00000 +6.00	222.00	217.00	217.00	3,543
26 Jun 25	216.00000 +6.50	216.00	210.50	210.50	3,791
25 Jun 25	209.50000 +0.00	212.50	205.00	212.50	3,269
24 Jun 25	209.50000 +6.00	213.50	207.50	208.00	5,016
23 Jun 25	203.50000 -1.50	209.00	202.50	202.50	3,185
20 Jun 25	205.00000 +0.50	208.00	203.00	205.00	4,709
19 Jun 25	204.50000 -1.00	206.50	202.50	205.50	2,402
18 Jun 25	205.50000 +0.50	208.00	203.00	203.50	3,156
17 Jun 25	205.00000 -4.00	208.00	203.50	208.00	1,993
16 Jun 25	209.00000 +0.00	211.00	205.50	209.00	2,662
13 Jun 25	209.00000 -3.00	212.50	201.00	207.00	4,365
12 Jun 25	212.00000 -8.50	221.00	211.50	221.00	5,386
11 Jun 25	220.50000 +3.00	224.00	215.00	215.50	3,906
10 Jun 25	217.50000 -1.50	222.50	215.00	216.00	2,518
09 Jun 25	219.00000 -4.50	221.00	217.00	219.00	4,256
06 Jun 25	223.50000 -5.00	232.50	221.00	228.00	4,449
05 Jun 25	228.50000 +3.50	229.50	223.50	226.00	3,635
04 Jun 25	225.00000 +7.00	225.50	219.50	222.00	6,426
03 Jun 25	218.00000 +8.00	220.00	211.50	213.00	5,742
02 Jun 25	210.00000 +5.00	212.00	204.50	205.50	4,298
30 May 25	205.00000 -5.50	212.50	200.00	212.50	6,644
29 May 25	210.50000 -8.50	219.50	210.50	218.50	2,985
28 May 25	219.00000 +11.00	225.00	207.00	208.00	11,673
27 May 25	208.00000 +5.50	208.50	199.80	203.00	4,999
26 May 25	202.50000 +4.10	204.50	200.50	200.50	2,756
23 May 25	198.39999 -3.10	201.00	192.80	199.00	5,519
22 May 25	201.50000 +3.10	202.00	195.60	198.00	6,494
21 May 25	198.39999 -7.60	203.50	196.40	203.00	4,326
20 May 25	206.00000 -3.00	209.50	203.50	205.00	4,193
19 May 25	209.00000 +0.50	210.50	207.00	208.50	3,771
16 May 25	208.50000 -9.50	224.00	208.00	218.50	4,955
15 May 25	218.00000 +15.50	220.00	200.00	200.50	9,705
14 May 25	202.50000 +3.90	202.50	195.80	195.80	5,387
13 May 25	198.60001 -11.40	211.00	191.20	205.00	7,985
12 May 25	210.00000 -1.00	213.50	206.00	211.00	3,236
09 May 25	211.00000 +0.00	212.00	209.50	209.50	2,053
08 May 25	211.00000 +2.50	214.00	209.00	214.00	2,387
07 May 25	208.50000 -3.50	214.50	205.00	213.00	4,310
06 May 25	212.00000 -0.50	217.00	205.50	217.00	3,988
05 May 25	212.50000 +3.00	216.50	209.00	209.00	3,631
02 May 25	209.50000 +4.50	212.00	206.50	208.00	5,494
30 Apr 25	205.00000 +5.00	208.00	197.40	200.00	11,291
29 Apr 25	200.00000 +2.00	200.00	195.20	198.00	4,395
28 Apr 25	198.00000 +0.80	200.00	192.60	198.20	6,970
25 Apr 25	197.20000 +3.20	198.40	191.00	198.40	3,498
24 Apr 25	194.00000 +0.60	197.80	187.80	193.80	4,210
23 Apr 25	193.39999 +3.20	200.00	192.00	196.00	7,594
22 Apr 25	190.20000 -7.00	200.00	186.00	196.20	9,460
17 Apr 25	197.20000 +10.40	202.50	183.00	187.20	12,691
16 Apr 25	186.80000 -5.80	193.80	186.20	190.60	6,173
15 Apr 25	192.60001 +7.40	194.00	183.80	187.00	8,898
14 Apr 25	185.20000 +15.00	185.20	171.60	177.20	5,450
11 Apr 25	170.20000 -2.40	175.20	167.00	174.00	3,819
10 Apr 25	172.60001 +13.40	178.00	169.40	177.00	7,388
09 Apr 25	159.20000 -8.40	163.80	155.40	163.60	11,842
08 Apr 25	167.60001 +12.60	167.60	157.00	163.00	9,112
07 Apr 25	155.00000 +2.00	169.00	133.00	133.00	17,735
04 Apr 25	153.00000 -12.00	164.80	148.60	162.60	14,468
03 Apr 25	165.00000 -5.40	170.00	164.00	164.00	10,323
02 Apr 25	170.39999 -5.60	177.20	166.40	177.00	8,177
01 Apr 25	176.00000 +3.60	178.80	170.80	173.20	6,030
31 Mar 25	172.39999 -17.80	194.00	172.40	181.60	19,686
28 Mar 25	190.20000 -4.20	193.20	181.00	182.80	18,319
27 Mar 25	194.39999 -3.00	197.00	191.00	194.20	5,362
26 Mar 25	197.39999 -6.60	206.50	196.60	205.00	3,654
25 Mar 25	204.00000 +5.00	206.50	194.60	197.60	6,442
24 Mar 25	199.00000 -10.50	211.50	197.80	211.00	7,856
21 Mar 25	209.50000 +9.00	212.00	194.20	198.60	16,506
20 Mar 25	200.50000 -16.50	217.50	197.60	217.50	12,167
19 Mar 25	217.00000 +9.50	230.00	205.00	207.50	21,987
18 Mar 25	207.50000 +1.50	211.50	205.00	207.00	8,689
17 Mar 25	206.00000 +6.20	215.00	199.00	211.00	22,461
14 Mar 25	199.80000 +17.00	199.80	182.80	182.80	8,036
13 Mar 25	182.80000 -0.40	184.20	177.00	182.40	4,307
12 Mar 25	183.20000 -0.60	185.60	179.20	185.00	7,904
11 Mar 25	183.80000 +1.00	189.80	177.00	177.60	9,710
10 Mar 25	182.80000 -11.40	194.00	175.20	191.60	22,960
07 Mar 25	194.20000 -3.40	198.80	188.20	195.60	15,179
06 Mar 25	197.60001 +9.80	204.00	189.00	190.00	22,254
05 Mar 25	187.80000 +37.00	190.60	162.40	162.40	17,620
04 Mar 25	150.80000 -12.60	173.00	148.80	170.60	17,373
03 Mar 25	163.39999 +31.40	164.80	133.80	134.00	34,673
28 Feb 25	132.00000 -0.80	133.40	128.80	131.40	5,002
27 Feb 25	132.80000 -1.80	136.40	131.40	136.40	3,456
26 Feb 25	134.60001 -0.60	137.00	134.60	137.00	905
25 Feb 25	135.20000 -2.80	138.80	134.40	136.00	2,843
24 Feb 25	138.00000 +4.00	138.80	134.20	135.00	2,437
21 Feb 25	134.00000 -0.80	137.20	132.60	136.20	2,180
20 Feb 25	134.80000 -1.40	137.00	133.20	137.00	2,387
19 Feb 25	136.20000 -3.00	140.20	135.80	138.40	2,695
18 Feb 25	139.20000 -0.60	141.00	138.20	141.00	3,275
17 Feb 25	139.80000 +2.00	141.00	136.60	137.80	2,926
14 Feb 25	137.80000 +0.20	141.00	137.00	139.00	4,172
13 Feb 25	137.60001 -1.00	141.00	136.00	139.20	3,213
12 Feb 25	138.60001 -1.60	141.00	137.60	140.40	3,127
11 Feb 25	140.20000 -2.80	143.00	140.00	142.80	6,693
10 Feb 25	143.00000 +10.20	143.60	134.00	136.80	11,929
07 Feb 25	132.80000 +5.60	137.40	128.60	129.40	7,014
06 Feb 25	127.20000 -0.40	130.00	126.00	126.40	5,312
05 Feb 25	127.60000 -2.00	130.20	126.20	130.20	2,732
04 Feb 25	129.60001 +1.00	129.60	125.60	129.00	2,361
03 Feb 25	128.60001 +1.60	128.60	119.60	123.00	3,097
31 Jan 25	127.00000 -3.00	133.00	125.60	130.60	7,808
30 Jan 25	130.00000 +11.20	130.80	117.40	118.60	20,096
29 Jan 25	118.80000 +2.60	118.80	115.00	116.60	1,998
28 Jan 25	116.20000 +1.00	116.20	113.60	113.60	2,103
27 Jan 25	115.20000 -0.80	115.80	112.40	115.40	1,311
24 Jan 25	116.00000 +2.00	116.00	114.40	115.00	1,383
23 Jan 25	114.00000 -3.80	118.00	113.00	118.00	1,168
22 Jan 25	117.80000 +4.40	118.00	113.40	113.40	3,347
21 Jan 25	113.40000 +1.00	113.40	111.40	112.00	2,016
20 Jan 25	112.40000 +0.00	113.40	112.00	112.20	1,335
17 Jan 25	112.40000 +0.00	113.40	112.40	112.60	662
16 Jan 25	112.40000 -2.60	118.80	111.60	115.00	5,976
15 Jan 25	115.00000 +3.60	116.60	110.40	111.40	3,304
14 Jan 25	111.40000 -1.40	113.60	111.20	112.80	1,502
13 Jan 25	112.80000 -3.00	116.60	112.80	116.60	1,889
10 Jan 25	115.80000 -1.60	117.40	115.60	117.40	1,517
09 Jan 25	117.40000 +1.00	118.20	115.60	115.60	1,769
08 Jan 25	116.40000 -4.60	121.80	116.00	121.00	4,119
07 Jan 25	121.00000 +0.20	121.40	119.00	120.80	2,679
06 Jan 25	120.80000 +1.40	122.60	119.20	122.00	7,198
03 Jan 25	119.40000 +1.80	121.80	119.40	120.00	3,813
02 Jan 25	117.60000 +1.20	118.20	113.40	115.40	2,210
30 Dec 24	116.40000 -1.40	118.80	116.00	117.40	1,019
27 Dec 24	117.80000 +1.00	120.80	116.60	117.80	3,237
23 Dec 24	116.80000 +3.20	116.80	113.60	114.80	2,626
20 Dec 24	113.60000 -0.60	114.20	110.40	114.20	2,780
19 Dec 24	114.20000 -6.80	122.00	112.80	120.20	8,934
18 Dec 24	121.00000 -0.80	122.20	120.00	122.00	4,376
17 Dec 24	121.80000 +1.60	122.00	119.00	119.00	6,275
16 Dec 24	120.20000 -0.80	124.20	118.60	122.80	4,268
13 Dec 24	121.00000 +3.00	122.80	117.60	118.60	4,276
12 Dec 24	118.00000 -0.40	119.60	117.60	119.60	3,872
11 Dec 24	118.40000 +0.40	119.80	116.60	118.80	6,814
10 Dec 24	118.00000 +4.60	119.80	109.80	110.00	11,327
09 Dec 24	113.40000 +3.00	114.00	111.20	111.20	3,119
06 Dec 24	110.40000 -2.20	112.80	110.40	112.80	1,178
05 Dec 24	112.60000 +0.00	114.00	111.80	113.00	4,552
04 Dec 24	112.60000 +7.40	113.00	105.20	106.40	8,226
03 Dec 24	105.20000 -1.00	107.80	101.20	107.80	4,760
02 Dec 24	106.20000 -0.20	108.20	105.80	107.20	2,043
29 Nov 24	106.40000 -0.40	108.40	105.80	108.40	1,930
28 Nov 24	106.80000 -0.40	109.40	106.60	107.60	1,698
27 Nov 24	107.20000 -3.80	110.80	106.40	110.00	3,192
26 Nov 24	111.00000 -3.20	114.80	110.00	114.00	6,978
25 Nov 24	114.20000 +6.80	114.20	109.80	109.80	8,919
22 Nov 24	107.40000 +8.90	108.80	103.40	104.00	6,208
21 Nov 24	98.50000 +3.10	98.80	95.30	97.10	3,671
20 Nov 24	95.40000 -2.30	98.00	94.10	97.10	2,968
19 Nov 24	97.70000 -1.80	99.90	95.50	98.80	2,823
18 Nov 24	99.50000 -1.30	101.00	98.10	101.00	6,744
15 Nov 24	100.80000 +2.30	101.60	97.50	97.50	3,026
14 Nov 24	98.50000 +0.50	98.90	95.90	98.30	5,590
13 Nov 24	98.00000 -6.00	104.80	97.30	102.60	4,885
12 Nov 24	104.00000 -3.20	111.00	101.20	110.00	8,545
11 Nov 24	107.20000 +4.40	109.80	103.00	103.00	2,987
08 Nov 24	102.80000 -1.20	105.00	102.00	104.60	1,442
07 Nov 24	104.00000 +1.40	104.80	102.20	102.20	1,575
06 Nov 24	102.60000 -4.80	108.80	101.20	107.80	3,521
05 Nov 24	107.40000 +0.20	108.00	106.80	107.00	2,435
04 Nov 24	107.20000 -1.40	111.60	106.80	109.40	4,494
01 Nov 24	108.60000 +1.20	109.20	106.80	108.40	1,628
31 Oct 24	107.40000 +0.20	108.00	105.00	105.40	3,096
30 Oct 24	107.20000 -4.20	110.60	106.80	110.60	2,499
29 Oct 24	111.40000 +1.80	112.00	109.00	109.20	6,791
28 Oct 24	109.60000 -0.40	110.00	107.60	110.00	2,335
25 Oct 24	110.00000 +2.20	112.00	107.00	107.80	10,322
24 Oct 24	107.80000 +3.20	108.40	105.20	105.40	5,386
23 Oct 24	104.60000 -1.60	107.80	103.80	105.60	3,642
22 Oct 24	106.20000 -1.00	107.20	102.20	106.80	8,570
21 Oct 24	107.20000 +11.40	111.00	94.60	94.80	22,753
18 Oct 24	95.80000 +3.60	96.00	91.50	92.00	3,989
17 Oct 24	92.20000 +1.80	92.60	90.60	92.30	1,758
16 Oct 24	90.40000 -2.40	93.00	89.00	93.00	6,370
15 Oct 24	92.80000 -2.10	96.40	92.80	94.90	2,662
14 Oct 24	94.90000 -1.30	97.30	94.40	95.20	2,582
11 Oct 24	96.20000 -0.90	97.20	96.00	96.30	2,015
10 Oct 24	97.10000 -0.10	98.00	96.00	98.00	1,277
09 Oct 24	97.20000 +1.30	97.70	96.00	97.20	2,411
08 Oct 24	95.90000 +2.80	97.80	93.00	93.60	9,240
07 Oct 24	93.10000 +0.50	94.10	92.70	93.50	3,387
04 Oct 24	92.60000 +0.60	94.20	91.60	92.00	5,815
03 Oct 24	92.00000 +0.50	92.10	90.40	91.10	3,001
02 Oct 24	91.50000 -0.50	92.20	91.00	92.10	1,099
01 Oct 24	92.00000 +0.00	92.60	90.50	92.50	8,795
30 Sep 24	92.00000 -0.50	92.50	91.30	92.50	2,583
27 Sep 24	92.50000 +0.80	93.80	91.10	91.10	5,549
26 Sep 24	91.70000 +1.20	92.40	90.90	91.00	3,756
25 Sep 24	90.50000 -0.50	91.00	90.10	90.40	1,704
24 Sep 24	91.00000 +0.00	92.40	90.30	91.60	2,058
23 Sep 24	91.00000 -1.00	92.60	90.70	92.60	1,028
20 Sep 24	92.00000 -1.50	93.20	92.00	93.20	3,125
19 Sep 24	93.50000 +3.00	93.60	91.00	91.80	4,763
18 Sep 24	90.50000 -3.10	93.80	90.50	93.80	1,268
17 Sep 24	93.60000 +0.70	94.50	92.80	93.30	3,181
16 Sep 24	92.90000 -1.10	94.90	92.50	94.20	2,371
13 Sep 24	94.00000 -0.20	95.80	93.60	94.10	6,276
12 Sep 24	94.20000 -0.40	97.40	93.20	95.70	1,588
11 Sep 24	94.60000 -0.30	96.00	93.80	94.80	2,587
10 Sep 24	94.90000 -0.70	96.00	94.70	95.10	3,447
09 Sep 24	95.60000 +2.50	96.00	93.10	94.10	3,419
06 Sep 24	93.10000 -3.20	96.00	93.10	95.70	2,922
05 Sep 24	96.30000 -0.60	98.40	95.70	97.60	1,923
04 Sep 24	96.90000 -4.30	100.80	96.60	100.60	5,107
03 Sep 24	101.20000 -2.60	104.00	100.60	104.00	3,468
02 Sep 24	103.80000 -0.20	104.80	102.20	104.80	2,932
30 Aug 24	104.00000 -0.20	104.60	103.20	103.20	2,563
29 Aug 24	104.20000 +1.00	105.20	103.00	104.40	2,527
28 Aug 24	103.20000 -2.20	106.00	103.20	106.00	1,382
27 Aug 24	105.40000 +0.60	107.00	104.60	105.40	2,573
26 Aug 24	104.80000 -0.80	106.60	104.60	105.80	1,541
23 Aug 24	105.60000 -1.00	107.40	105.00	107.40	2,225
22 Aug 24	106.60000 -2.80	108.80	106.00	108.00	1,353
21 Aug 24	109.40000 +1.40	110.00	107.60	108.00	2,095
20 Aug 24	108.00000 -3.40	111.60	106.40	111.20	1,964
19 Aug 24	111.40000 +3.20	112.80	107.60	107.60	4,648
16 Aug 24	108.20000 -1.20	111.00	107.40	110.00	1,775
15 Aug 24	109.40000 +2.20	110.40	106.80	107.60	2,780
14 Aug 24	107.20000 -1.60	110.20	106.40	110.20	3,130
13 Aug 24	108.80000 -7.20	119.60	108.60	119.00	5,963
12 Aug 24	116.00000 -0.20	118.00	116.00	116.40	1,121
09 Aug 24	116.20000 +1.40	119.80	110.80	110.80	1,639
08 Aug 24	114.80000 -0.60	117.00	113.40	117.00	1,343
07 Aug 24	115.40000 +4.60	116.80	110.80	111.60	1,715
06 Aug 24	110.80000 -0.40	113.40	109.80	112.20	722
05 Aug 24	111.20000 -5.00	114.00	106.80	112.80	3,310
02 Aug 24	116.20000 -2.00	121.40	115.60	121.40	1,688
01 Aug 24	118.20000 -4.20	122.80	118.00	122.80	1,024
31 Jul 24	122.40000 -1.20	124.80	120.20	120.20	1,220
30 Jul 24	123.60000 +2.60	124.00	120.20	120.20	1,229
29 Jul 24	121.00000 -3.00	124.80	121.00	123.40	1,568
26 Jul 24	124.00000 +3.00	124.60	122.00	123.20	818
25 Jul 24	121.00000 +1.60	121.00	117.40	118.00	1,031
24 Jul 24	119.40000 -1.00	120.40	117.40	119.00	2,028
23 Jul 24	120.40000 +0.60	120.80	117.60	119.40	2,093
22 Jul 24	119.80000 -0.40	121.40	119.80	121.40	835
19 Jul 24	120.20000 -1.20	121.80	119.20	121.80	1,720
18 Jul 24	121.40000 +1.20	122.20	121.00	121.00	711
17 Jul 24	120.20000 +0.20	121.80	119.00	121.80	1,378
16 Jul 24	120.00000 -0.40	120.80	117.20	119.40	3,106
15 Jul 24	120.40000 -3.00	124.40	119.20	124.40	1,959
12 Jul 24	123.40000 +0.40	123.40	121.40	122.40	1,335
11 Jul 24	123.00000 +1.20	123.60	121.00	121.20	810
10 Jul 24	121.80000 -2.20	123.60	121.40	123.20	1,467
09 Jul 24	124.00000 +2.80	125.00	120.00	121.80	4,793
08 Jul 24	121.20000 -2.20	127.00	120.80	127.00	3,429
05 Jul 24	123.40000 +0.00	127.00	122.80	122.80	1,826
04 Jul 24	123.40000 -1.80	127.00	122.40	126.80	1,792
03 Jul 24	125.20000 -0.80	128.00	125.00	125.60	1,542
02 Jul 24	126.00000 +3.20	127.00	121.80	122.60	2,653
01 Jul 24	122.80000 -2.60	128.00	122.80	126.80	876
28 Jun 24	125.40000 -0.20	126.60	123.40	126.40	2,256
27 Jun 24	125.60000 -1.60	129.00	125.60	127.00	1,283
26 Jun 24	127.20000 -1.40	129.60	126.00	127.40	978
25 Jun 24	128.60001 -3.00	130.40	128.20	130.40	1,572
24 Jun 24	131.60001 +0.00	133.00	130.80	130.80	802
21 Jun 24	131.60001 +0.40	133.00	129.80	132.00	9,229
20 Jun 24	131.20000 +2.80	132.20	126.40	127.40	2,642
19 Jun 24	128.39999 -5.80	134.80	128.40	133.00	2,778
18 Jun 24	134.20000 -0.80	137.00	133.60	135.40	1,740
17 Jun 24	135.00000 +1.40	135.60	131.80	132.80	1,894
14 Jun 24	133.60001 -1.80	135.80	131.80	135.40	2,090
13 Jun 24	135.39999 -5.00	141.00	135.40	141.00	1,983
12 Jun 24	140.39999 +1.80	142.20	137.40	137.40	2,476
11 Jun 24	138.60001 -0.20	138.60	137.20	137.60	3,533
10 Jun 24	138.80000 -2.40	140.00	137.00	140.00	2,098
07 Jun 24	141.20000 -3.20	145.40	141.20	145.40	3,802
06 Jun 24	144.39999 +0.20	151.80	144.00	144.60	3,492
05 Jun 24	144.20000 +1.20	145.20	142.00	142.00	3,292
04 Jun 24	143.00000 -0.40	145.40	141.00	145.40	1,572
03 Jun 24	143.39999 +0.80	148.80	142.80	143.40	4,117
31 May 24	142.60001 +1.80	142.60	137.40	141.00	3,575
30 May 24	140.80000 -0.80	142.20	140.00	142.20	1,017
29 May 24	141.60001 -2.40	145.80	141.60	145.80	1,313
28 May 24	144.00000 -2.40	148.20	143.60	147.00	1,513
27 May 24	146.39999 +5.80	150.80	139.40	140.80	4,179
24 May 24	140.60001 -2.20	142.60	139.00	140.60	2,596
23 May 24	142.80000 -2.20	146.00	141.20	146.00	1,550
22 May 24	145.00000 -0.40	148.40	144.00	144.00	2,074
21 May 24	145.39999 -2.60	148.60	145.00	147.00	931
20 May 24	148.00000 +3.00	148.00	145.00	145.00	593
17 May 24	145.00000 -3.20	149.20	143.80	149.20	2,048
16 May 24	148.20000 -1.60	151.20	148.20	149.00	1,258
15 May 24	149.80000 +1.20	151.40	149.40	150.80	2,158
14 May 24	148.60001 -0.60	153.80	148.60	149.80	2,647
13 May 24	149.20000 +0.20	150.00	148.40	149.80	1,650
10 May 24	149.00000 -2.20	152.60	148.80	150.00	989
09 May 24	151.20000 -1.20	155.00	151.20	155.00	475
08 May 24	152.39999 +0.80	154.00	149.40	150.20	2,618
07 May 24	151.60001 -1.20	151.80	148.40	151.00	1,937
06 May 24	152.80000 +2.80	154.00	149.80	149.80	1,043
03 May 24	150.00000 +1.40	152.60	148.20	148.40	1,587
02 May 24	148.60001 -2.20	151.40	148.60	150.80	909
30 Apr 24	150.80000 -1.60	152.80	150.40	151.80	1,080
29 Apr 24	152.39999 -0.40	153.60	150.40	151.20	1,090
26 Apr 24	152.80000 +4.00	153.40	148.40	150.00	1,482
25 Apr 24	148.80000 -0.60	152.60	147.40	151.60	2,570
24 Apr 24	149.39999 -2.20	154.60	148.80	153.40	2,175
23 Apr 24	151.60001 +4.00	152.40	146.20	147.80	2,385
22 Apr 24	147.60001 +5.20	147.60	144.40	144.60	1,736
19 Apr 24	142.39999 -1.20	142.80	139.80	141.60	1,610
18 Apr 24	143.60001 -2.20	144.20	140.60	143.60	1,922
17 Apr 24	145.80000 -3.20	148.60	144.20	148.00	1,540
16 Apr 24	149.00000 -1.60	151.20	148.40	149.00	2,070
15 Apr 24	150.60001 -4.00	155.60	149.40	155.60	3,213
12 Apr 24	154.60001 -5.00	161.60	154.60	160.00	1,288
11 Apr 24	159.60001 +2.00	160.20	156.60	157.20	1,954
10 Apr 24	157.60001 -1.80	160.40	157.20	159.20	1,018
09 Apr 24	159.39999 -1.20	161.00	157.40	159.20	1,531
08 Apr 24	160.60001 +2.80	161.80	158.00	158.80	1,970
05 Apr 24	157.80000 -3.20	158.80	156.40	156.40	1,387
04 Apr 24	161.00000 +3.00	162.00	156.80	157.60	2,021
03 Apr 24	158.00000 -0.40	158.80	154.00	157.20	2,048
02 Apr 24	158.39999 -2.00	162.60	158.40	161.80	3,906
28 Mar 24	160.39999 +0.60	161.80	157.60	158.60	2,067
27 Mar 24	159.80000 +4.80	159.80	153.00	153.00	3,142
26 Mar 24	155.00000 +2.00	155.60	151.80	152.40	3,078
25 Mar 24	153.00000 +3.20	153.00	148.00	151.00	5,280
22 Mar 24	149.80000 -13.80	161.60	148.40	158.00	11,341
21 Mar 24	163.60001 +1.40	166.20	160.80	165.00	2,183
20 Mar 24	162.20000 +0.80	163.00	158.80	161.60	1,543
19 Mar 24	161.39999 -1.00	162.80	157.60	161.00	2,430
18 Mar 24	162.39999 +2.80	164.20	159.20	161.40	1,958
15 Mar 24	159.60001 -1.60	163.00	157.40	162.80	4,548
14 Mar 24	161.20000 -2.60	164.00	161.20	163.80	1,185
13 Mar 24	163.80000 -2.40	168.20	163.20	168.00	1,249
12 Mar 24	166.20000 +5.40	166.20	160.00	161.40	3,047
11 Mar 24	160.80000 -7.80	166.40	159.40	166.40	3,918
08 Mar 24	168.60001 -7.40	177.60	168.20	177.00	3,511
07 Mar 24	176.00000 +2.20	177.60	173.40	174.80	1,981
06 Mar 24	173.80000 +7.60	176.20	167.40	167.40	7,542
05 Mar 24	166.20000 +0.20	167.60	162.80	166.80	2,345
04 Mar 24	166.00000 +12.00	166.80	156.00	156.00	5,634
01 Mar 24	154.00000 +3.00	155.60	151.20	152.80	2,413
29 Feb 24	151.00000 +0.20	152.80	150.20	151.40	1,697
28 Feb 24	150.80000 -1.80	152.20	148.60	151.40	2,115
27 Feb 24	152.60001 +3.20	153.40	147.80	147.80	2,148
26 Feb 24	149.39999 -3.80	153.20	147.80	153.20	2,591
23 Feb 24	153.20000 -1.20	155.60	152.80	155.60	1,690
22 Feb 24	154.39999 +1.20	159.60	153.00	155.60	1,749
21 Feb 24	153.20000 -3.20	154.20	150.40	151.40	3,023
20 Feb 24	156.39999 -3.80	161.40	155.00	161.40	1,498
19 Feb 24	160.20000 -3.60	163.20	158.60	163.00	1,932
16 Feb 24	163.80000 +1.60	165.80	162.00	164.20	1,294
15 Feb 24	162.20000 -0.80	167.00	162.20	165.80	1,187
14 Feb 24	163.00000 +1.60	163.60	160.80	161.40	1,861
13 Feb 24	161.39999 -5.20	166.00	160.60	164.40	1,188
12 Feb 24	166.60001 +2.60	167.80	163.00	163.80	1,678
09 Feb 24	164.00000 -1.80	165.80	163.20	165.80	1,361
08 Feb 24	165.80000 +1.20	168.20	165.00	165.20	1,413
07 Feb 24	164.60001 +0.80	165.40	162.00	164.00	1,477
06 Feb 24	163.80000 +1.60	165.60	161.60	162.00	1,761
05 Feb 24	162.20000 -1.40	166.00	162.00	165.00	2,429
02 Feb 24	163.60001 -3.00	168.00	163.60	167.00	2,151
01 Feb 24	166.60001 +0.80	168.00	165.00	166.40	2,185
31 Jan 24	165.80000 +4.20	171.80	161.20	162.00	6,176
30 Jan 24	161.60001 -3.40	164.60	161.20	164.60	10,287
29 Jan 24	165.00000 +1.40	165.00	161.00	164.40	6,518
26 Jan 24	163.60001 +2.20	166.60	158.20	160.00	6,487
25 Jan 24	161.39999 +30.60	165.00	141.00	143.00	24,108
24 Jan 24	130.80000 +3.80	132.60	127.20	127.20	2,576
23 Jan 24	127.00000 -1.20	128.40	122.40	127.40	4,865
22 Jan 24	128.20000 -1.00	131.20	128.20	129.00	1,043
19 Jan 24	129.20000 -1.60	131.20	129.20	130.00	1,475
18 Jan 24	130.80000 +0.40	131.80	129.00	129.00	1,747
17 Jan 24	130.39999 -2.40	131.80	129.00	131.00	1,948
16 Jan 24	132.80000 +0.00	134.20	130.00	134.20	1,512
15 Jan 24	132.80000 -4.40	137.00	131.00	137.00	2,055
12 Jan 24	137.20000 +0.80	139.00	136.40	136.40	1,520
11 Jan 24	136.39999 -1.60	139.60	135.80	138.00	2,854
10 Jan 24	138.00000 -1.60	139.40	137.60	139.00	2,202
09 Jan 24	139.60001 -0.80	141.20	137.60	141.00	2,429
08 Jan 24	140.39999 +2.40	140.60	136.80	137.40	1,803
05 Jan 24	138.00000 -1.00	139.60	136.60	139.60	1,754
04 Jan 24	139.00000 +0.60	140.00	137.00	138.00	3,679
03 Jan 24	138.39999 -1.60	141.40	138.00	141.40	2,405
02 Jan 24	140.00000 -6.00	147.60	139.00	147.60	2,655
29 Dec 23	146.00000 +4.00	146.80	143.20	144.00	2,438
28 Dec 23	142.00000 +1.20	143.00	139.80	140.20	1,886
27 Dec 23	140.80000 +2.20	142.40	139.00	139.20	2,347
22 Dec 23	138.60001 +1.00	139.80	135.20	136.00	1,918
21 Dec 23	137.60001 +0.20	139.40	134.60	137.20	2,959
20 Dec 23	137.39999 +2.00	139.20	134.20	135.60	2,973
19 Dec 23	135.39999 -1.00	141.80	132.40	136.20	6,420
18 Dec 23	136.39999 -1.60	138.20	134.80	135.80	5,193
15 Dec 23	138.00000 +0.40	139.00	132.20	136.20	10,763
14 Dec 23	137.60001 +3.60	139.40	134.60	134.60	6,134
13 Dec 23	134.00000 -4.20	138.60	133.00	138.60	2,401
12 Dec 23	138.20000 -5.20	141.40	137.60	141.40	1,735
11 Dec 23	143.39999 +1.40	143.40	140.20	141.20	2,002
08 Dec 23	142.00000 +1.00	144.00	139.40	142.20	2,758
07 Dec 23	141.00000 -0.60	142.20	139.80	141.00	1,750
06 Dec 23	141.60001 -0.60	143.40	139.60	142.00	1,934
05 Dec 23	142.20000 +2.60	142.20	136.20	138.00	1,588
04 Dec 23	139.60001 -1.40	145.40	139.20	141.60	1,876
01 Dec 23	141.00000 +1.00	143.00	138.40	141.40	3,371
30 Nov 23	140.00000 -3.80	143.80	139.20	143.80	3,083
29 Nov 23	143.80000 +3.20	145.00	139.60	139.60	1,020
28 Nov 23	140.60001 -0.80	141.20	137.00	140.40	3,867
27 Nov 23	141.39999 -5.00	146.20	140.60	145.40	6,993
24 Nov 23	146.39999 -4.60	151.00	145.40	151.00	6,617
23 Nov 23	151.00000 -3.00	155.60	151.00	155.60	1,552
22 Nov 23	154.00000 +1.80	156.00	152.00	152.20	1,602
21 Nov 23	152.20000 -2.40	156.40	152.20	155.20	1,534
20 Nov 23	154.60001 +1.20	155.60	152.00	153.40	1,565
17 Nov 23	153.39999 +3.00	155.80	151.80	152.20	2,283
16 Nov 23	150.39999 -2.40	154.00	149.40	152.00	1,622
15 Nov 23	152.80000 +1.40	157.20	151.40	152.60	2,658
14 Nov 23	151.39999 +5.60	151.40	144.60	144.60	3,189
13 Nov 23	145.80000 +0.80	146.80	143.60	145.00	2,221
10 Nov 23	145.00000 -2.00	150.00	142.60	150.00	4,262
09 Nov 23	147.00000 +6.00	148.00	139.20	140.00	6,950
08 Nov 23	141.00000 +6.40	143.40	133.80	135.00	3,823
07 Nov 23	134.60001 +0.80	137.60	132.20	135.00	4,907
06 Nov 23	133.80000 -1.60	137.00	133.00	134.00	3,862
03 Nov 23	135.39999 +7.20	136.00	124.40	129.00	12,903
02 Nov 23	128.20000 -1.40	131.00	127.00	131.00	6,424
01 Nov 23	129.60001 +1.40	134.00	128.40	129.00	6,208
31 Oct 23	128.20000 -0.40	131.40	125.40	128.40	9,342
30 Oct 23	128.60001 -2.00	140.20	127.20	133.20	20,029
27 Oct 23	130.60001 -52.20	186.60	130.20	184.40	24,830
26 Oct 23	182.80000 -4.60	189.00	182.20	188.80	2,292
25 Oct 23	187.39999 -0.80	188.80	186.20	187.00	1,134
24 Oct 23	188.20000 +1.80	189.40	184.80	187.20	1,766
23 Oct 23	186.39999 +1.80	186.40	179.20	185.00	1,128
20 Oct 23	184.60001 -5.60	192.00	183.80	190.00	2,874
19 Oct 23	190.20000 +6.40	191.20	184.00	184.00	2,612
18 Oct 23	183.80000 -2.20	187.20	179.20	187.00	3,180
17 Oct 23	186.00000 +1.00	186.40	180.00	185.80	678
16 Oct 23	185.00000 -2.20	188.80	183.00	188.80	477
13 Oct 23	187.20000 -1.60	190.40	187.20	189.00	3,547
12 Oct 23	188.80000 +0.80	191.80	186.80	190.00	1,523
11 Oct 23	188.00000 -4.20	192.00	188.00	191.80	557
10 Oct 23	192.20000 +5.80	192.20	185.20	185.20	1,820
09 Oct 23	186.39999 -2.60	186.40	178.40	185.00	3,177
06 Oct 23	189.00000 +0.60	189.40	183.60	189.00	2,727
05 Oct 23	188.39999 +0.60	189.80	186.40	188.60	1,723
04 Oct 23	187.80000 -1.20	190.00	184.20	187.60	3,629
03 Oct 23	189.00000 -7.20	197.00	187.60	196.00	5,007
02 Oct 23	196.20000 -4.80	204.50	195.80	204.50	2,196
29 Sep 23	201.00000 +1.40	211.00	199.80	201.50	3,888
28 Sep 23	199.60001 +0.40	201.50	196.40	200.50	1,845
27 Sep 23	199.20000 +1.00	202.50	198.80	199.60	2,530
26 Sep 23	198.20000 -9.30	210.00	198.20	210.00	1,834
25 Sep 23	207.50000 -1.00	210.00	206.00	206.00	1,350
22 Sep 23	208.50000 -4.50	212.00	207.50	212.00	702
21 Sep 23	213.00000 -7.50	223.00	213.00	223.00	1,746
20 Sep 23	220.50000 +6.50	223.00	212.50	212.50	2,314
19 Sep 23	214.00000 +0.50	220.00	210.50	212.50	2,477
18 Sep 23	213.50000 +2.00	214.00	207.50	211.50	1,786
15 Sep 23	211.50000 -1.00	216.00	210.00	215.00	1,815
14 Sep 23	212.50000 +6.00	212.50	206.50	206.50	2,406
13 Sep 23	206.50000 +0.00	207.50	203.50	206.00	960
12 Sep 23	206.50000 -9.50	216.00	206.50	216.00	5,983
11 Sep 23	216.00000 -1.00	217.50	214.50	217.50	1,376
08 Sep 23	217.00000 +3.50	218.00	213.50	214.00	1,569
07 Sep 23	213.50000 -4.00	216.50	213.50	216.00	907
06 Sep 23	217.50000 -3.00	221.00	217.00	220.00	1,003
05 Sep 23	220.50000 +0.00	221.50	218.00	218.00	290
04 Sep 23	220.50000 +0.00	222.00	219.00	219.00	714
01 Sep 23	220.50000 -2.00	221.00	219.00	221.00	487
31 Aug 23	222.50000 +3.00	223.50	217.00	218.50	2,723
30 Aug 23	219.50000 +1.00	220.00	216.50	219.50	1,403
29 Aug 23	218.50000 +1.00	223.00	217.00	217.00	1,528
28 Aug 23	217.50000 -2.50	222.00	216.50	217.50	878
25 Aug 23	220.00000 +1.50	222.00	214.50	218.00	2,003
24 Aug 23	218.50000 -3.50	225.00	218.50	221.50	2,096
23 Aug 23	222.00000 -2.50	226.00	221.50	223.00	1,556
22 Aug 23	224.50000 +3.50	225.00	221.00	221.00	1,098
21 Aug 23	221.00000 +3.00	226.50	219.00	220.00	3,825
18 Aug 23	218.00000 -1.00	221.50	212.50	215.00	3,489
17 Aug 23	219.00000 -8.50	227.50	219.00	227.00	2,783
16 Aug 23	227.50000 -1.50	229.00	220.50	226.00	2,623
15 Aug 23	229.00000 +3.50	230.50	224.00	226.00	1,956
14 Aug 23	225.50000 +4.50	228.00	221.00	221.00	2,116
11 Aug 23	221.00000 +2.00	223.00	214.50	220.00	4,749
10 Aug 23	219.00000 +23.20	226.00	204.00	205.00	11,953
09 Aug 23	195.80000 +0.80	198.60	194.80	197.00	1,294
08 Aug 23	195.00000 -3.00	198.60	194.20	198.00	2,452
07 Aug 23	198.00000 -5.00	204.50	198.00	202.00	720
04 Aug 23	203.00000 +2.00	205.00	200.00	203.00	854
03 Aug 23	201.00000 -0.50	203.50	200.00	202.00	1,331
02 Aug 23	201.50000 -4.00	204.00	200.00	203.50	1,413
01 Aug 23	205.50000 -3.00	208.00	204.00	208.00	742
31 Jul 23	208.50000 +0.00	212.00	208.00	208.00	2,348
28 Jul 23	208.50000 +1.50	208.50	205.00	207.00	844
27 Jul 23	207.00000 -1.00	212.00	207.00	210.00	1,739
26 Jul 23	208.00000 +2.00	210.00	204.00	208.00	1,760
25 Jul 23	206.00000 +2.00	206.00	202.00	204.00	703
24 Jul 23	204.00000 +0.00	205.50	200.00	205.50	1,331
21 Jul 23	204.00000 -1.00	205.00	202.00	204.00	787
20 Jul 23	205.00000 -3.50	210.00	202.00	209.50	1,191
19 Jul 23	208.50000 +6.50	210.00	202.50	202.50	3,434
18 Jul 23	202.00000 +0.50	203.50	198.60	203.50	2,483
17 Jul 23	201.50000 -2.50	205.50	199.20	204.50	1,926
14 Jul 23	204.00000 +0.00	206.50	201.00	206.00	2,738
13 Jul 23	204.00000 -4.00	209.00	202.00	208.50	2,708
12 Jul 23	208.00000 +2.00	211.00	204.50	207.00	1,585
11 Jul 23	206.00000 -4.00	212.50	205.50	208.50	1,560
10 Jul 23	210.00000 +1.00	211.00	206.00	207.50	1,393
07 Jul 23	209.00000 +5.50	209.00	203.50	208.00	1,766
06 Jul 23	203.50000 -8.50	211.00	202.50	211.00	2,596
05 Jul 23	212.00000 -0.50	214.00	210.00	211.00	1,602
04 Jul 23	212.50000 +2.00	213.50	209.00	211.00	1,736
03 Jul 23	210.50000 -7.00	219.00	210.00	219.00	1,896
30 Jun 23	217.50000 -0.50	221.50	217.50	220.50	2,734
29 Jun 23	218.00000 +2.00	220.50	216.50	217.00	2,998
28 Jun 23	216.00000 +5.00	217.50	213.00	213.00	2,702
27 Jun 23	211.00000 -7.00	217.50	210.50	217.50	2,406
26 Jun 23	218.00000 -2.00	220.00	217.00	220.00	952
23 Jun 23	220.00000 +2.50	225.00	216.50	216.50	2,562
22 Jun 23	217.50000 -3.50	219.00	213.00	217.50	1,984
21 Jun 23	221.00000 -9.00	227.50	221.00	227.50	2,677
20 Jun 23	230.00000 -5.00	237.00	227.50	234.00	3,993
19 Jun 23	235.00000 -5.00	239.50	232.50	239.50	4,065
16 Jun 23	240.00000 +1.50	243.50	237.00	237.50	20,970
15 Jun 23	238.50000 -8.00	256.00	235.00	249.00	4,846
14 Jun 23	246.50000 +18.50	249.50	227.00	227.00	7,839
13 Jun 23	228.00000 +21.50	231.00	208.50	208.50	11,303
12 Jun 23	206.50000 +11.50	206.50	195.80	197.00	3,309
09 Jun 23	195.00000 +1.00	196.40	194.00	194.00	616
08 Jun 23	194.00000 +0.40	194.60	192.00	193.60	1,402
07 Jun 23	193.60001 -2.40	197.40	193.60	196.00	1,556
06 Jun 23	196.00000 -1.20	196.80	194.60	195.80	1,158
05 Jun 23	197.20000 -5.80	202.50	194.20	202.50	1,965
02 Jun 23	203.00000 +7.20	204.00	196.40	197.60	1,546
01 Jun 23	195.80000 -2.60	200.50	194.20	197.80	913
31 May 23	198.39999 +1.00	203.00	195.00	196.60	2,306
30 May 23	197.39999 +1.00	201.00	197.00	197.20	1,592
29 May 23	196.39999 -2.40	202.00	196.40	202.00	869
26 May 23	198.80000 +6.00	200.50	194.00	194.80	1,356
25 May 23	192.80000 +1.80	193.80	190.00	190.40	1,587
24 May 23	191.00000 -3.80	196.40	190.80	196.40	1,710
23 May 23	194.80000 -2.80	199.80	194.40	196.80	2,275
22 May 23	197.60001 -1.60	200.00	196.40	200.00	1,470
19 May 23	199.20000 +2.60	202.50	196.80	196.80	1,672
18 May 23	196.60001 +2.60	198.40	192.60	193.00	1,116
17 May 23	194.00000 -7.00	201.50	192.60	200.50	1,375
16 May 23	201.00000 +1.00	202.00	198.80	200.50	1,336
15 May 23	200.00000 +2.60	202.00	198.00	199.40	1,005
12 May 23	197.39999 -1.00	200.50	192.20	199.60	2,584
11 May 23	198.39999 -7.60	209.50	197.60	206.00	2,508
10 May 23	206.00000 +4.00	206.00	200.50	200.50	1,789
09 May 23	202.00000 +0.00	203.50	200.50	201.50	1,472
08 May 23	202.00000 -3.50	207.00	198.00	205.00	2,355
05 May 23	205.50000 +9.10	205.50	196.40	198.60	1,611
04 May 23	196.39999 +0.00	198.80	191.40	196.40	1,883
03 May 23	196.39999 -1.00	200.00	195.00	200.00	1,334
02 May 23	197.39999 -2.60	205.00	197.40	203.00	2,402
28 Apr 23	200.00000 +6.00	201.50	195.20	195.40	2,090
27 Apr 23	194.00000 +6.00	194.00	186.60	186.60	1,477
26 Apr 23	188.00000 -2.60	188.60	185.20	188.20	2,073
25 Apr 23	190.60001 -1.00	191.40	187.80	190.00	1,309
24 Apr 23	191.60001 -1.00	194.40	190.00	192.00	1,004
21 Apr 23	192.60001 +2.20	192.60	188.40	190.80	1,883
20 Apr 23	190.39999 -3.00	193.20	187.20	191.60	2,638
19 Apr 23	193.39999 -3.00	195.00	190.00	195.00	3,188
18 Apr 23	196.39999 -5.10	201.00	195.20	201.00	2,490
17 Apr 23	201.50000 -5.00	210.00	200.00	207.50	3,436
14 Apr 23	206.50000 +6.00	208.00	199.00	202.00	3,383
13 Apr 23	200.50000 +0.00	206.00	195.20	201.50	9,799
12 Apr 23	200.50000 -2.00	204.00	198.00	203.50	1,729
11 Apr 23	202.50000 +2.00	203.00	197.40	202.00	3,064
06 Apr 23	200.50000 +1.70	202.00	199.00	199.20	661
05 Apr 23	198.80000 -6.20	204.00	197.20	204.00	1,613
04 Apr 23	205.00000 +3.50	210.00	202.00	202.00	2,030
03 Apr 23	201.50000 -2.00	205.00	200.50	204.50	1,317
31 Mar 23	203.50000 -2.00	208.00	201.50	208.00	1,622
30 Mar 23	205.50000 +3.50	209.00	202.50	206.00	1,499
29 Mar 23	202.00000 +2.00	202.00	193.40	200.00	2,782
28 Mar 23	200.00000 -3.00	208.50	196.20	203.00	4,936
27 Mar 23	203.00000 -16.00	220.00	200.00	220.00	5,600
24 Mar 23	219.00000 -8.00	226.00	217.00	223.00	2,590
23 Mar 23	227.00000 +5.00	227.50	223.00	224.00	810
22 Mar 23	222.00000 +2.50	226.50	220.00	221.50	1,003
21 Mar 23	219.50000 +3.50	223.50	218.00	219.00	792
20 Mar 23	216.00000 -1.50	217.50	211.00	213.00	1,152
17 Mar 23	217.50000 -5.50	224.50	215.00	223.00	1,497
16 Mar 23	223.00000 +4.00	223.50	214.00	218.00	825
15 Mar 23	219.00000 -6.50	227.00	217.00	226.00	1,110
14 Mar 23	225.50000 +7.50	229.50	219.00	219.50	1,877
13 Mar 23	218.00000 -7.00	224.00	211.50	224.00	4,026
10 Mar 23	225.00000 -5.00	230.00	220.00	225.00	4,611
09 Mar 23	230.00000 -6.00	238.00	229.50	238.00	3,289
08 Mar 23	236.00000 +2.50	238.00	228.00	229.50	2,191
07 Mar 23	233.50000 -7.00	241.50	231.50	239.00	2,235
06 Mar 23	240.50000 +5.50	240.50	232.50	236.00	1,957
03 Mar 23	235.00000 +3.00	238.50	232.00	232.50	1,526
02 Mar 23	232.00000 +0.00	232.50	227.00	230.00	876
01 Mar 23	232.00000 +1.50	237.00	230.00	234.00	1,352
28 Feb 23	230.50000 +1.50	232.50	227.00	228.00	2,187
27 Feb 23	229.00000 +3.00	231.00	228.00	229.00	1,342
24 Feb 23	226.00000 -3.00	231.50	224.00	230.00	2,355
23 Feb 23	229.00000 +6.00	231.00	223.00	223.00	1,936
22 Feb 23	223.00000 -3.00	225.50	220.00	222.00	2,129
21 Feb 23	226.00000 -8.00	234.00	225.50	234.00	2,191
20 Feb 23	234.00000 +3.50	237.00	231.00	233.00	2,154
17 Feb 23	230.50000 -2.50	231.00	228.00	228.50	1,520
16 Feb 23	233.00000 +4.00	234.50	228.00	230.00	2,964
15 Feb 23	229.00000 +5.00	231.00	224.00	225.00	1,573
14 Feb 23	224.00000 +4.50	227.00	220.00	220.00	4,741
13 Feb 23	219.50000 +0.50	221.00	217.50	219.50	2,925
10 Feb 23	219.00000 -5.00	223.00	217.00	221.00	3,289
09 Feb 23	224.00000 +0.00	229.00	221.50	227.00	3,058
08 Feb 23	224.00000 +2.50	228.50	218.50	224.50	4,870
07 Feb 23	221.50000 -22.50	246.00	220.50	246.00	12,390
06 Feb 23	244.00000 -2.00	254.00	242.00	245.00	5,132
03 Feb 23	246.00000 +1.50	246.00	235.00	239.50	5,586
02 Feb 23	244.50000 +19.50	245.50	227.00	227.50	7,896
01 Feb 23	225.00000 +8.00	225.00	217.00	217.50	3,145
31 Jan 23	217.00000 -2.00	219.00	213.50	218.00	2,419
30 Jan 23	219.00000 -7.50	228.00	216.50	228.00	5,220
27 Jan 23	226.50000 +3.50	228.00	220.50	225.00	2,992
26 Jan 23	223.00000 +4.50	227.50	218.00	220.50	6,303
25 Jan 23	218.50000 -8.50	232.00	215.50	230.00	9,576
24 Jan 23	227.00000 +16.50	233.50	216.00	216.00	11,658
23 Jan 23	210.50000 +10.50	223.50	201.50	205.50	28,743
20 Jan 23	200.00000 -2.00	201.50	194.80	200.50	4,225
19 Jan 23	202.00000 -5.50	206.00	198.00	205.00	6,373
18 Jan 23	207.50000 +5.50	207.50	201.00	206.00	2,491
17 Jan 23	202.00000 +2.40	207.50	200.00	200.00	2,008
16 Jan 23	199.60001 +3.80	199.60	194.60	196.40	6,312
13 Jan 23	195.80000 -0.40	200.50	195.20	196.60	2,294
12 Jan 23	196.20000 -5.30	203.00	194.60	203.00	3,955
11 Jan 23	201.50000 -2.50	206.50	198.60	206.50	3,640
10 Jan 23	204.00000 -5.50	208.00	202.00	208.00	2,134
09 Jan 23	209.50000 +7.50	211.00	203.00	203.00	1,786
06 Jan 23	202.00000 -1.00	202.50	193.80	201.00	5,372
05 Jan 23	203.00000 -2.50	208.50	200.50	205.50	2,298
04 Jan 23	205.50000 +3.00	208.00	200.50	203.50	1,793
03 Jan 23	202.50000 -3.50	212.50	201.00	206.00	2,231
02 Jan 23	206.00000 +9.60	207.00	197.60	197.60	2,105
30 Dec 22	196.39999 -1.00	201.00	195.20	198.00	787
29 Dec 22	197.39999 +4.00	199.00	191.40	193.40	2,418
28 Dec 22	193.39999 -3.60	199.20	192.00	199.20	1,578
27 Dec 22	197.00000 +0.00	199.60	195.60	199.00	1,412
23 Dec 22	197.00000 +0.20	199.20	194.20	195.20	2,511
22 Dec 22	196.80000 -4.20	202.50	195.00	202.50	1,005
21 Dec 22	201.00000 +2.80	202.00	196.00	198.40	1,387
20 Dec 22	198.20000 +3.00	200.50	193.00	195.00	6,528
19 Dec 22	195.20000 +0.00	200.00	195.20	196.00	2,092
16 Dec 22	195.20000 +2.20	195.80	188.20	193.20	12,081
15 Dec 22	193.00000 -10.50	202.50	193.00	202.50	2,993
14 Dec 22	203.50000 -6.50	210.00	202.00	209.00	2,556
13 Dec 22	210.00000 +11.20	216.50	199.20	199.40	4,844
12 Dec 22	198.80000 -8.20	205.50	198.80	205.50	1,527
09 Dec 22	207.00000 +5.00	210.50	202.00	202.00	1,338
08 Dec 22	202.00000 -0.50	206.00	198.00	204.00	1,656
07 Dec 22	202.50000 -2.00	207.00	202.00	202.50	1,024
06 Dec 22	204.50000 -11.50	217.50	204.50	217.50	2,220
05 Dec 22	216.00000 -13.50	228.50	216.00	226.00	2,965
02 Dec 22	229.50000 -0.50	240.00	226.00	232.50	1,067
01 Dec 22	230.00000 +11.00	236.00	222.50	222.50	2,401
30 Nov 22	219.00000 +4.50	223.00	212.00	215.00	2,817
29 Nov 22	214.50000 -4.50	220.50	209.00	220.50	2,451
28 Nov 22	219.00000 -5.00	221.50	214.00	221.50	1,299
25 Nov 22	224.00000 -1.50	226.50	222.00	226.00	1,007
24 Nov 22	225.50000 +5.50	226.50	220.00	221.00	1,548
23 Nov 22	220.00000 +0.00	222.50	214.50	218.50	1,545
22 Nov 22	220.00000 -0.50	223.50	217.00	219.00	1,108
21 Nov 22	220.50000 -18.50	242.50	219.00	241.00	2,880
18 Nov 22	239.00000 +5.00	242.00	228.50	235.00	3,570
17 Nov 22	234.00000 +4.00	234.00	229.00	230.50	5,761
16 Nov 22	230.00000 -2.00	233.00	228.50	233.00	4,317
15 Nov 22	232.00000 -0.50	236.50	227.50	235.00	4,229
14 Nov 22	232.50000 +4.50	232.50	224.00	232.00	4,008
11 Nov 22	228.00000 +17.00	230.50	212.00	212.50	6,971
10 Nov 22	211.00000 +30.60	212.50	178.60	180.80	7,847
09 Nov 22	180.39999 -19.20	204.50	180.00	199.00	10,885
08 Nov 22	199.60001 -0.40	208.00	193.80	198.20	8,848
07 Nov 22	200.00000 +0.20	205.00	197.00	201.50	3,566
04 Nov 22	199.80000 +2.80	202.00	196.20	198.60	3,064
03 Nov 22	197.00000 -12.00	209.50	197.00	207.50	7,490
02 Nov 22	209.00000 -7.50	218.50	207.50	218.50	5,174
01 Nov 22	216.50000 -5.50	228.00	216.50	225.00	2,383
31 Oct 22	222.00000 -4.50	231.00	221.00	229.00	1,635
28 Oct 22	226.50000 -0.50	227.50	221.00	226.50	2,300
27 Oct 22	227.00000 +0.50	228.50	220.00	227.50	2,521
26 Oct 22	226.50000 +6.50	226.50	219.50	221.00	3,082
25 Oct 22	220.00000 +7.00	222.00	213.50	215.00	2,589
24 Oct 22	213.00000 +7.00	216.00	208.00	209.00	3,041
21 Oct 22	206.00000 -5.00	211.50	204.00	210.50	4,627
20 Oct 22	211.00000 +4.00	213.00	205.00	206.00	3,696
19 Oct 22	207.00000 +0.50	209.50	200.50	208.00	8,288
18 Oct 22	206.50000 +7.70	208.00	200.00	200.50	5,314
17 Oct 22	198.80000 +5.20	200.50	191.60	192.00	8,514
14 Oct 22	193.60001 +10.60	196.00	186.00	187.20	7,308
13 Oct 22	183.00000 +2.60	183.80	173.40	180.00	5,046
12 Oct 22	180.39999 -3.60	183.80	180.00	181.60	2,222
11 Oct 22	184.00000 +3.80	184.80	179.20	180.20	3,558
10 Oct 22	180.20000 -3.00	189.40	180.20	181.40	4,123
07 Oct 22	183.20000 -10.20	192.00	182.60	192.00	3,114
06 Oct 22	193.39999 +1.60	194.80	191.40	192.00	2,119
05 Oct 22	191.80000 +1.60	194.60	189.80	191.60	5,084
04 Oct 22	190.20000 +6.20	190.20	186.40	186.40	2,534
03 Oct 22	184.00000 -0.60	186.40	176.60	184.80	3,895
30 Sep 22	184.60001 +9.20	185.20	175.20	175.40	5,477
29 Sep 22	175.39999 +0.80	176.40	171.80	176.20	5,210
28 Sep 22	174.60001 +4.20	174.60	163.80	168.80	6,515
27 Sep 22	170.39999 -2.80	179.80	169.60	173.80	3,192
26 Sep 22	173.20000 -2.40	179.20	172.80	174.40	2,635
23 Sep 22	175.60001 -0.40	177.20	170.60	176.00	5,465
22 Sep 22	176.00000 -13.20	185.60	176.00	183.60	3,436
21 Sep 22	189.20000 -0.20	189.60	187.60	187.60	1,755
20 Sep 22	189.39999 -4.60	195.20	185.40	195.00	4,120
19 Sep 22	194.00000 -3.60	196.80	192.40	195.20	2,148
16 Sep 22	197.60001 +0.20	201.00	191.80	195.20	5,239
15 Sep 22	197.39999 -3.10	202.50	197.40	200.00	3,098
14 Sep 22	200.50000 -5.50	208.00	200.50	206.50	2,489
13 Sep 22	206.00000 -13.00	220.00	205.50	219.00	2,852
12 Sep 22	219.00000 +6.50	219.00	215.00	215.00	3,579
09 Sep 22	212.50000 +5.50	214.50	208.50	210.00	2,132
08 Sep 22	207.00000 -0.50	211.00	201.00	210.50	3,158
07 Sep 22	207.50000 -2.00	209.50	203.50	209.00	3,509
06 Sep 22	209.50000 -1.50	214.00	207.00	209.00	3,426
05 Sep 22	211.00000 -5.00	213.00	208.50	211.00	2,210
02 Sep 22	216.00000 +5.50	216.50	211.00	211.00	3,749
01 Sep 22	210.50000 -7.00	216.50	209.50	215.00	4,678
31 Aug 22	217.50000 -5.00	224.50	217.50	224.00	3,221
30 Aug 22	222.50000 +3.50	227.00	219.50	220.00	4,334
29 Aug 22	219.00000 -6.00	224.00	217.50	220.50	3,178
26 Aug 22	225.00000 -13.50	241.00	224.00	241.00	10,139
25 Aug 22	238.50000 +0.00	242.50	237.00	242.00	2,536
24 Aug 22	238.50000 +2.50	242.00	231.00	235.00	3,554
23 Aug 22	236.00000 -5.50	241.50	233.00	237.00	2,837
22 Aug 22	241.50000 -6.00	248.50	238.00	248.50	4,816
19 Aug 22	247.50000 -6.00	256.50	247.00	251.50	2,904
18 Aug 22	253.50000 +5.50	253.50	245.00	247.00	3,733
17 Aug 22	248.00000 -3.00	256.00	247.50	253.00	4,567
16 Aug 22	251.00000 -6.00	261.00	251.00	261.00	5,690
15 Aug 22	257.00000 -6.50	263.00	255.50	263.00	4,649
12 Aug 22	263.50000 +2.50	264.00	259.00	260.00	5,444
11 Aug 22	261.00000 -3.50	267.00	258.50	266.50	6,722
10 Aug 22	264.50000 -25.50	287.00	245.50	286.50	24,661
09 Aug 22	290.00000 -6.50	297.50	288.00	293.50	2,392
08 Aug 22	296.50000 +4.50	298.50	290.50	295.00	2,085
05 Aug 22	292.00000 -14.50	312.00	292.00	311.00	3,264
04 Aug 22	306.50000 +17.50	308.50	287.00	287.00	4,191
03 Aug 22	289.00000 +8.50	293.00	280.00	280.00	6,546
02 Aug 22	280.50000 -4.00	286.00	275.00	286.00	3,362
01 Aug 22	284.50000 +3.00	290.50	282.50	284.00	4,198
29 Jul 22	281.50000 +2.00	286.00	280.50	280.50	1,669
28 Jul 22	279.50000 -1.00	285.50	275.00	280.00	3,934
27 Jul 22	280.50000 +7.00	281.50	271.50	272.00	4,435
26 Jul 22	273.50000 -7.00	282.50	271.00	282.50	1,700
25 Jul 22	280.50000 -7.00	287.50	280.50	285.50	1,602
22 Jul 22	287.50000 -4.00	294.00	284.50	294.00	5,390
21 Jul 22	291.50000 +7.00	291.50	284.50	285.50	2,008
20 Jul 22	284.50000 +4.00	288.00	280.00	284.50	1,122
19 Jul 22	280.50000 +5.50	281.00	268.00	276.00	2,415
18 Jul 22	275.00000 +6.50	278.00	268.50	272.00	3,539
15 Jul 22	268.50000 +3.50	269.00	262.50	266.50	1,903
14 Jul 22	265.00000 -8.00	276.50	262.00	270.50	3,738
13 Jul 22	273.00000 -2.00	275.00	263.00	274.50	3,148
12 Jul 22	275.00000 -2.50	275.00	266.00	274.50	5,291
11 Jul 22	277.50000 -4.00	281.00	272.00	280.00	2,903
08 Jul 22	281.50000 -3.50	288.50	278.00	286.00	4,425
07 Jul 22	285.00000 +5.00	287.00	278.50	281.50	2,665
06 Jul 22	280.00000 +12.50	283.50	272.50	272.50	4,331
05 Jul 22	267.50000 -5.50	279.50	263.50	271.50	3,749
04 Jul 22	273.00000 -3.00	279.00	270.50	274.50	2,710
01 Jul 22	276.00000 -6.50	284.00	274.00	282.50	3,266
30 Jun 22	282.50000 -0.50	283.00	275.00	283.00	6,827
29 Jun 22	283.00000 -12.50	296.50	281.50	296.50	2,473
28 Jun 22	295.50000 -10.50	307.50	293.50	307.50	5,458
27 Jun 22	306.00000 -4.50	312.50	300.00	306.50	2,781
24 Jun 22	310.50000 +8.50	316.00	302.50	306.00	2,600
23 Jun 22	302.00000 -3.50	304.50	295.50	302.50	3,253
22 Jun 22	305.50000 -2.50	308.50	295.00	308.50	3,778
21 Jun 22	308.00000 +0.00	318.00	302.00	318.00	2,434
20 Jun 22	308.00000 +9.00	311.50	294.50	294.50	2,681
17 Jun 22	299.00000 +7.50	306.50	285.00	285.00	13,547
16 Jun 22	291.50000 -3.50	298.00	288.00	296.00	2,779
15 Jun 22	295.00000 +5.00	297.50	288.00	291.50	2,831
14 Jun 22	290.00000 -10.00	303.00	290.00	298.00	3,099
13 Jun 22	300.00000 -12.00	315.00	297.50	310.00	4,071
10 Jun 22	312.00000 -13.50	325.50	312.00	324.50	3,735
09 Jun 22	325.50000 -19.50	343.00	324.00	343.00	3,636
08 Jun 22	345.00000 +5.50	346.50	338.00	344.50	1,760
07 Jun 22	339.50000 +3.00	339.50	330.00	336.00	3,054
06 Jun 22	336.50000 -2.00	340.00	335.00	338.50	2,049
03 Jun 22	338.50000 -2.00	347.50	337.00	340.50	2,185
02 Jun 22	340.50000 +7.50	343.50	328.00	328.00	2,038
01 Jun 22	333.00000 +2.50	337.50	325.50	333.00	3,469
31 May 22	330.50000 -16.00	343.50	330.50	339.50	12,301
30 May 22	346.50000 +14.00	348.00	336.50	336.50	3,703
27 May 22	332.50000 +7.00	336.50	326.00	326.00	3,597
26 May 22	325.50000 -4.00	329.50	319.50	325.00	1,680
25 May 22	329.50000 -4.00	338.00	326.00	333.00	2,725
24 May 22	333.50000 -3.50	343.50	329.50	330.00	3,332
23 May 22	337.00000 +4.50	344.50	335.00	335.00	2,305
20 May 22	332.50000 +1.00	346.50	330.00	337.50	4,848
19 May 22	331.50000 +11.00	331.50	318.50	318.50	2,252
18 May 22	320.50000 -21.00	341.00	320.50	340.50	2,680
17 May 22	341.50000 +0.00	348.00	333.50	341.50	3,579
16 May 22	341.50000 +1.50	342.50	333.00	337.00	4,332
13 May 22	340.00000 +13.50	340.00	330.50	330.50	3,589
12 May 22	326.50000 -5.00	336.50	313.50	332.00	5,601
11 May 22	331.50000 -9.50	343.00	318.00	342.00	7,439
10 May 22	341.00000 +2.50	349.00	324.50	328.00	7,120
09 May 22	338.50000 -31.00	367.50	338.50	358.50	4,753
06 May 22	369.50000 -5.00	378.50	358.50	376.00	4,308
05 May 22	374.50000 -4.00	401.00	374.50	392.50	2,378
04 May 22	378.50000 -8.50	391.00	378.50	384.00	2,019
03 May 22	387.00000 -5.50	390.00	378.00	382.50	3,888
02 May 22	392.50000 -15.50	404.50	391.50	400.00	3,357
29 Apr 22	408.00000 -2.50	420.50	405.50	412.50	3,576
28 Apr 22	410.50000 +13.50	413.00	401.50	403.50	4,350
27 Apr 22	397.00000 -13.00	419.50	385.00	390.00	5,420
26 Apr 22	410.00000 +0.00	422.00	407.50	418.00	2,396
25 Apr 22	410.00000 -7.00	416.00	394.50	403.00	3,682
22 Apr 22	417.00000 -11.50	426.00	415.50	423.00	1,516
21 Apr 22	428.50000 -0.50	442.00	427.00	429.00	2,574
20 Apr 22	429.00000 +8.00	430.00	416.00	422.50	1,551
19 Apr 22	421.00000 +2.50	424.50	411.00	424.50	3,576
14 Apr 22	418.50000 +1.50	427.50	417.00	422.50	2,525
13 Apr 22	417.00000 -8.00	429.00	416.00	419.50	3,134
12 Apr 22	425.00000 +5.50	428.50	413.50	417.50	4,928
11 Apr 22	419.50000 -27.00	444.50	416.50	443.00	4,797
08 Apr 22	446.50000 -2.00	453.50	440.50	450.00	2,807
07 Apr 22	448.50000 +14.00	448.50	431.00	434.50	3,197
06 Apr 22	434.50000 -14.00	449.00	431.50	441.50	5,434
05 Apr 22	448.50000 +3.50	453.00	443.50	443.50	4,091
04 Apr 22	445.00000 +15.50	445.00	428.00	431.00	5,321
01 Apr 22	429.50000 +5.00	436.50	422.00	422.50	2,991
31 Mar 22	424.50000 -12.00	442.50	424.50	436.00	2,665
30 Mar 22	436.50000 +1.50	440.00	428.00	435.00	2,691
29 Mar 22	435.00000 +23.00	435.00	410.00	410.00	5,789
28 Mar 22	412.00000 -1.00	432.50	408.00	419.00	6,135
25 Mar 22	413.00000 -31.00	447.00	411.00	433.50	10,023
24 Mar 22	444.00000 -8.00	454.00	442.00	453.50	2,822
23 Mar 22	452.00000 -13.00	462.50	445.00	459.50	5,303
22 Mar 22	465.00000 +19.00	465.00	443.50	459.50	7,538
21 Mar 22	446.00000 -4.50	452.50	427.00	444.00	10,516
18 Mar 22	450.50000 +34.50	450.50	415.00	415.00	10,824
17 Mar 22	416.00000 -9.50	437.50	415.00	425.00	10,663
16 Mar 22	425.50000 +6.00	427.50	395.00	408.00	10,210
15 Mar 22	419.50000 -10.00	428.00	410.50	420.00	11,792
14 Mar 22	429.50000 +43.00	429.50	388.00	398.50	12,486
11 Mar 22	386.50000 -7.00	407.50	386.00	393.50	3,730
10 Mar 22	393.50000 -15.50	408.00	391.00	400.50	8,290
09 Mar 22	409.00000 +4.00	421.50	383.50	415.00	11,710
08 Mar 22	405.00000 +18.50	414.00	375.50	378.00	19,645
07 Mar 22	386.50000 +22.50	386.50	341.00	350.00	22,545
04 Mar 22	364.00000 -3.50	371.50	355.00	355.00	6,424
03 Mar 22	367.50000 -0.50	372.00	358.50	365.50	8,621
02 Mar 22	368.00000 +3.00	392.50	349.00	358.00	11,520
01 Mar 22	365.00000 -14.50	386.50	360.50	380.00	11,506
28 Feb 22	379.50000 +63.50	389.00	323.50	340.00	27,523
25 Feb 22	316.00000 +45.00	325.50	277.00	287.50	18,817
24 Feb 22	271.00000 -2.50	272.50	251.50	252.00	5,335
23 Feb 22	273.50000 +6.00	285.50	263.00	263.00	4,729
22 Feb 22	267.50000 -1.50	273.50	252.50	255.00	5,895
21 Feb 22	269.00000 -4.50	280.00	265.00	276.00	3,638
18 Feb 22	273.50000 -11.50	288.00	272.50	288.00	3,561
17 Feb 22	285.00000 -4.00	294.50	282.50	290.00	2,193
16 Feb 22	289.00000 -7.50	301.00	287.00	301.00	2,986
15 Feb 22	296.50000 +16.50	297.00	277.50	277.50	3,992
14 Feb 22	280.00000 -10.50	282.00	268.50	277.50	5,924
11 Feb 22	290.50000 -6.00	294.00	286.00	290.00	2,743
10 Feb 22	296.50000 -0.50	301.00	290.00	300.00	3,910
09 Feb 22	297.00000 +7.00	304.50	287.00	287.00	3,330
08 Feb 22	290.00000 -4.00	295.50	284.00	295.50	4,684
07 Feb 22	294.00000 -3.00	298.50	291.50	295.50	2,682
04 Feb 22	297.00000 -4.00	302.50	293.00	302.00	3,532
03 Feb 22	301.00000 -19.00	317.50	301.00	317.50	3,531
02 Feb 22	320.00000 -3.50	336.00	318.00	334.00	4,159
01 Feb 22	323.50000 +12.50	326.50	315.50	316.00	3,860
31 Jan 22	311.00000 +15.00	315.50	303.00	303.00	4,609
28 Jan 22	296.00000 -3.00	303.50	292.00	303.50	2,592
27 Jan 22	299.00000 -4.00	300.00	291.00	298.50	4,203
26 Jan 22	303.00000 +7.00	305.00	296.50	299.00	8,566
25 Jan 22	296.00000 -5.50	307.50	291.50	298.00	6,543
24 Jan 22	301.50000 -19.50	322.00	296.50	320.00	13,840
21 Jan 22	321.00000 -18.00	325.00	315.00	320.50	6,620
20 Jan 22	339.00000 +12.50	343.50	324.50	328.50	9,276
19 Jan 22	326.50000 +6.00	332.00	311.00	315.50	5,564
18 Jan 22	320.50000 -11.00	331.50	315.50	331.50	4,744
17 Jan 22	331.50000 +1.50	333.50	326.00	326.00	3,223
14 Jan 22	330.00000 -15.50	340.50	323.00	340.50	12,097
13 Jan 22	345.50000 -20.00	365.50	343.50	365.50	5,085
12 Jan 22	365.50000 +12.50	372.00	356.50	363.00	6,083
11 Jan 22	353.00000 +6.00	362.00	348.00	349.00	4,966
10 Jan 22	347.00000 -20.50	371.50	343.00	366.00	17,454
07 Jan 22	367.50000 -11.50	383.00	367.50	383.00	3,691
06 Jan 22	379.00000 -12.00	385.50	370.50	383.00	6,157
05 Jan 22	391.00000 -1.50	397.50	389.00	397.50	3,054
04 Jan 22	392.50000 -22.00	422.00	391.50	422.00	5,020
03 Jan 22	414.50000 +1.00	418.50	409.50	417.50	3,410
30 Dec 21	413.50000 +3.50	417.00	409.00	413.50	1,938
29 Dec 21	410.00000 -7.00	420.00	403.50	420.00	2,992
28 Dec 21	417.00000 +0.50	427.50	414.00	422.50	5,770
27 Dec 21	416.50000 +18.50	420.00	404.00	410.00	4,969
23 Dec 21	398.00000 +2.00	402.00	391.00	401.50	3,353
22 Dec 21	396.00000 +9.00	396.50	386.50	391.00	3,883
21 Dec 21	387.00000 +9.00	388.50	373.00	385.00	4,503
20 Dec 21	378.00000 -0.50	378.50	366.00	366.00	6,719
17 Dec 21	378.50000 +0.00	378.50	367.50	375.00	7,945
16 Dec 21	378.50000 +4.50	390.50	375.00	381.00	5,162
15 Dec 21	374.00000 +3.50	378.50	369.50	370.00	6,258
14 Dec 21	370.50000 -15.50	389.00	369.50	389.00	3,845
13 Dec 21	386.00000 +0.00	394.00	385.50	386.50	3,161
10 Dec 21	386.00000 -3.50	389.50	381.50	385.50	3,227
09 Dec 21	389.50000 -11.00	408.00	389.50	400.50	3,618
08 Dec 21	400.50000 -2.00	413.50	398.50	411.00	3,112
07 Dec 21	402.50000 +24.00	403.50	377.00	377.00	5,216
06 Dec 21	378.50000 -7.50	392.00	377.50	386.00	7,390
03 Dec 21	386.00000 -4.00	403.00	386.00	395.00	5,119
02 Dec 21	390.00000 -28.50	413.00	389.50	409.50	6,695
01 Dec 21	418.50000 +6.00	418.50	404.50	418.50	4,033
30 Nov 21	412.50000 +3.00	421.00	407.00	411.50	5,995
29 Nov 21	409.50000 +18.00	416.00	392.50	397.00	7,224
26 Nov 21	391.50000 -19.00	402.50	385.50	397.50	7,479
25 Nov 21	410.50000 +5.50	417.00	400.50	409.50	8,625
24 Nov 21	405.00000 -20.00	423.50	387.00	423.50	14,239
23 Nov 21	425.00000 -1.00	432.50	418.00	421.00	6,847
22 Nov 21	426.00000 -23.00	452.50	425.00	449.00	10,736
19 Nov 21	449.00000 +3.50	455.50	439.00	444.00	5,683
18 Nov 21	445.50000 -25.50	473.50	440.50	473.50	10,640
17 Nov 21	471.00000 +2.00	484.50	465.50	474.00	11,073
16 Nov 21	469.00000 +2.00	477.00	453.50	460.50	13,182
15 Nov 21	467.00000 -107.00	484.00	435.50	477.50	42,614
12 Nov 21	574.00000 +9.00	577.00	557.00	563.00	2,672
11 Nov 21	565.00000 +4.00	565.00	536.00	551.00	4,462
10 Nov 21	561.00000 -5.00	567.00	549.00	561.00	4,357
09 Nov 21	566.00000 -33.00	608.00	563.00	598.00	6,394
08 Nov 21	599.00000 +16.00	599.00	566.00	579.00	6,980
05 Nov 21	583.00000 +18.00	585.00	560.00	560.00	9,198
04 Nov 21	565.00000 +19.00	565.00	534.00	541.00	11,562
03 Nov 21	546.00000 +80.50	546.00	467.00	467.00	19,731
02 Nov 21	465.50000 +8.50	477.50	455.50	456.50	4,454
01 Nov 21	457.00000 +3.00	464.50	453.50	456.50	2,967
29 Oct 21	454.00000 -9.00	457.50	448.50	455.50	1,807
28 Oct 21	463.00000 +11.00	464.50	452.50	460.50	1,923
27 Oct 21	452.00000 -15.00	469.00	451.00	464.50	2,842
26 Oct 21	467.00000 +0.00	476.00	461.50	467.00	2,212
25 Oct 21	467.00000 +0.00	471.50	460.00	468.00	2,307
22 Oct 21	467.00000 +5.50	474.50	462.00	470.00	3,698
21 Oct 21	461.50000 +4.50	462.50	448.50	452.00	1,827
20 Oct 21	457.00000 +3.00	465.50	448.50	455.00	3,620
19 Oct 21	454.00000 -8.00	463.00	451.50	463.00	2,514
18 Oct 21	462.00000 +0.00	463.00	453.50	458.00	5,074
15 Oct 21	462.00000 +8.00	462.00	450.50	454.00	4,374
14 Oct 21	454.00000 +0.00	454.00	447.00	453.50	2,456
13 Oct 21	454.00000 +17.00	454.00	434.50	439.00	5,247
12 Oct 21	437.00000 +7.50	438.00	423.00	425.00	1,515
11 Oct 21	429.50000 -20.50	454.00	428.00	454.00	3,409
08 Oct 21	450.00000 +7.50	453.00	437.50	442.50	3,698
07 Oct 21	442.50000 +10.50	442.50	430.00	437.50	2,578
06 Oct 21	432.00000 -4.00	440.00	423.50	440.00	3,783
05 Oct 21	436.00000 +9.00	436.50	421.00	425.00	3,463
04 Oct 21	427.00000 -1.00	438.00	421.00	428.50	5,709
01 Oct 21	428.00000 -3.50	434.50	420.50	426.00	2,177
30 Sep 21	431.50000 +7.50	440.00	427.00	432.00	2,854
29 Sep 21	424.00000 +0.00	439.00	423.00	430.00	5,315
28 Sep 21	424.00000 -20.00	445.00	416.50	445.00	6,387
27 Sep 21	444.00000 -8.50	456.00	441.00	453.00	6,003
24 Sep 21	452.50000 -20.00	470.50	445.00	468.50	4,618
23 Sep 21	472.50000 +12.50	477.00	455.00	455.00	10,852
22 Sep 21	460.00000 -3.00	470.50	451.00	465.00	6,058
21 Sep 21	463.00000 +12.00	469.00	448.00	449.00	8,964
20 Sep 21	451.00000 -9.50	452.00	440.00	446.50	4,363
17 Sep 21	460.50000 +6.00	465.00	454.50	456.00	8,556
16 Sep 21	454.50000 +6.00	455.00	447.50	455.00	1,320
15 Sep 21	448.50000 -14.50	461.50	447.50	454.50	2,018
14 Sep 21	463.00000 +8.50	465.00	452.00	459.50	3,759
13 Sep 21	454.50000 -5.50	462.50	451.00	461.50	2,734
10 Sep 21	460.00000 +13.50	467.50	452.00	452.00	4,630
09 Sep 21	446.50000 +10.00	447.00	430.50	435.00	2,049
08 Sep 21	436.50000 -14.50	451.00	436.00	450.00	3,692
07 Sep 21	451.00000 -2.00	457.00	449.50	449.50	1,520
06 Sep 21	453.00000 -0.50	459.50	453.00	453.50	1,738
03 Sep 21	453.50000 -2.00	455.00	447.50	452.50	1,678
02 Sep 21	455.50000 +3.50	459.00	444.00	449.50	3,629
01 Sep 21	452.00000 -17.50	474.00	449.50	469.50	3,943
31 Aug 21	469.50000 +11.00	469.50	449.50	454.50	4,396
30 Aug 21	458.50000 -8.00	470.00	458.50	469.00	1,510
27 Aug 21	466.50000 -7.50	476.50	463.00	476.50	2,311
26 Aug 21	474.00000 -3.50	476.50	466.00	476.50	2,409
25 Aug 21	477.50000 +2.00	487.00	476.00	476.00	2,888
24 Aug 21	475.50000 -1.50	480.00	471.50	478.00	2,304
23 Aug 21	477.00000 +14.00	478.00	459.50	459.50	3,062
20 Aug 21	463.00000 +3.50	465.50	444.50	456.50	2,481
19 Aug 21	459.50000 -3.50	461.50	446.50	461.50	2,777
18 Aug 21	463.00000 +5.00	470.00	457.00	458.00	2,187
17 Aug 21	458.00000 +13.00	466.00	441.50	442.00	3,301
16 Aug 21	445.00000 -4.50	452.00	436.00	451.00	6,509
13 Aug 21	449.50000 +0.00	458.50	445.00	455.50	2,659
12 Aug 21	449.50000 +1.00	460.00	443.00	456.00	6,860
11 Aug 21	448.50000 -44.00	499.50	434.00	499.50	21,377
10 Aug 21	492.50000 -13.50	506.00	492.50	506.00	4,227
09 Aug 21	506.00000 +17.50	516.00	492.00	495.50	4,504
06 Aug 21	488.50000 -10.50	511.00	487.00	511.00	5,309
05 Aug 21	499.00000 +14.00	507.00	483.00	485.00	4,269
04 Aug 21	485.00000 +10.50	490.00	476.50	478.50	2,249
03 Aug 21	474.50000 +5.00	481.50	470.00	470.50	3,209
02 Aug 21	469.50000 -12.50	488.00	469.00	486.50	2,269
30 Jul 21	482.00000 +10.00	484.50	466.50	470.00	3,867
29 Jul 21	472.00000 +0.50	478.00	461.50	478.00	3,531
28 Jul 21	471.50000 +15.50	471.50	453.00	453.50	3,808
27 Jul 21	456.00000 -11.50	466.00	454.00	460.50	2,980
26 Jul 21	467.50000 +0.00	475.00	463.00	463.00	2,813
23 Jul 21	467.50000 +2.50	474.00	451.50	461.00	4,772
22 Jul 21	465.00000 -3.00	466.00	459.00	466.00	5,068
21 Jul 21	468.00000 -6.00	482.00	467.00	477.50	3,509
20 Jul 21	474.00000 +7.50	477.00	461.50	476.50	3,129
19 Jul 21	466.50000 -26.50	485.00	455.00	484.50	8,439
16 Jul 21	493.00000 +35.50	493.00	458.00	458.50	10,053
15 Jul 21	457.50000 -5.00	472.00	455.50	465.50	4,784
14 Jul 21	462.50000 -4.50	469.00	456.50	467.50	6,758
13 Jul 21	467.00000 +13.00	468.50	452.50	456.50	9,683
12 Jul 21	454.00000 +2.50	466.00	453.00	463.00	6,748
09 Jul 21	451.50000 +14.50	452.00	432.50	441.50	4,593
08 Jul 21	437.00000 +12.00	437.00	420.00	424.00	7,467
07 Jul 21	425.00000 +6.50	433.00	416.00	422.50	8,449
06 Jul 21	418.50000 +12.50	423.50	408.00	408.50	6,331
05 Jul 21	406.00000 +14.00	406.00	393.00	396.00	5,299
02 Jul 21	392.00000 +14.00	396.00	378.50	380.00	8,154
01 Jul 21	378.00000 +3.00	378.00	373.00	374.50	3,749
30 Jun 21	375.00000 +2.00	375.00	367.50	374.50	2,518
29 Jun 21	373.00000 +2.50	376.00	368.00	371.00	3,404
28 Jun 21	370.50000 -1.50	373.00	369.00	372.50	2,132
25 Jun 21	372.00000 +0.00	373.50	370.00	372.50	1,917
24 Jun 21	372.00000 +5.00	374.50	367.00	367.00	2,731
23 Jun 21	367.00000 -1.50	374.50	363.50	370.50	2,273
22 Jun 21	368.50000 +2.50	369.50	358.00	364.50	1,616
21 Jun 21	366.00000 -10.00	376.50	362.50	376.50	1,417
18 Jun 21	376.00000 +1.00	377.50	372.50	374.50	6,214
17 Jun 21	375.00000 +1.00	376.00	361.00	371.00	2,647
16 Jun 21	374.00000 +0.50	375.50	367.00	375.50	2,476
15 Jun 21	373.50000 -5.50	379.00	371.00	379.00	1,623
14 Jun 21	379.00000 +2.00	380.00	375.50	375.50	2,524
11 Jun 21	377.00000 +1.00	380.00	375.50	375.50	2,014
10 Jun 21	376.00000 -4.00	380.00	373.00	375.50	3,220
09 Jun 21	380.00000 -8.00	392.00	380.00	388.00	1,619
08 Jun 21	388.00000 -0.50	395.00	385.50	393.00	1,242
07 Jun 21	388.50000 -4.00	399.00	385.00	399.00	1,829
04 Jun 21	392.50000 +8.00	393.50	378.50	378.50	2,734
03 Jun 21	384.50000 +1.00	390.00	383.50	384.50	1,347
02 Jun 21	383.50000 -1.00	390.00	376.50	386.50	2,693
01 Jun 21	384.50000 -14.00	403.50	383.00	403.50	5,078
31 May 21	398.50000 +17.00	406.00	382.50	384.50	5,308
28 May 21	381.50000 +7.50	382.50	372.00	373.50	3,652
27 May 21	374.00000 +4.00	374.00	368.50	371.00	35,803
26 May 21	370.00000 -6.00	380.00	367.50	379.50	5,175
25 May 21	376.00000 +14.00	385.00	370.00	373.50	7,513
21 May 21	362.00000 +10.00	362.00	349.00	354.50	5,451
20 May 21	352.00000 +9.50	354.00	344.00	344.50	4,806
19 May 21	342.50000 -3.50	347.00	337.00	346.00	2,742
18 May 21	346.00000 +9.50	350.00	338.00	340.50	3,327
17 May 21	336.50000 +9.50	340.00	328.50	331.00	4,812
14 May 21	327.00000 +14.00	329.50	310.00	316.00	6,267
13 May 21	313.00000 +3.50	321.50	302.50	305.50	3,011
12 May 21	309.50000 -0.50	320.00	308.50	312.50	3,400
11 May 21	310.00000 -17.00	317.50	306.00	314.50	5,804
10 May 21	327.00000 -8.00	338.50	326.00	338.50	2,710
07 May 21	335.00000 -1.50	340.50	332.00	336.50	2,625
06 May 21	336.50000 -19.50	355.00	335.50	355.00	3,575
05 May 21	356.00000 +22.00	357.50	341.50	341.50	4,878
04 May 21	334.00000 -6.00	349.50	331.50	343.50	6,031
03 May 21	340.00000 -16.50	358.00	340.00	358.00	3,567
30 Apr 21	356.50000 +0.50	358.50	349.00	351.50	7,733
29 Apr 21	356.00000 -1.00	360.50	352.50	358.50	4,566
28 Apr 21	357.00000 +9.50	360.00	342.50	347.50	5,402
27 Apr 21	347.50000 +7.50	354.50	343.50	345.50	9,890
26 Apr 21	340.00000 +35.00	347.50	305.00	305.00	20,506
23 Apr 21	305.00000 -5.00	314.00	302.50	306.00	5,371
22 Apr 21	310.00000 +12.00	315.00	298.50	298.50	9,107
21 Apr 21	298.00000 +0.50	310.00	294.00	295.50	17,338
20 Apr 21	297.50000 +23.00	298.00	267.50	274.50	7,161
19 Apr 21	274.50000 -1.00	277.50	271.00	273.50	1,549
16 Apr 21	275.50000 +0.50	275.50	272.50	274.50	1,815
15 Apr 21	275.00000 +3.00	275.00	269.50	270.00	784
14 Apr 21	272.00000 -3.00	275.00	270.50	275.00	909
13 Apr 21	275.00000 +5.00	275.00	269.50	270.00	1,408
12 Apr 21	270.00000 -4.50	275.00	269.50	275.00	562
09 Apr 21	274.50000 +2.00	275.00	270.50	272.00	980
08 Apr 21	272.50000 -2.00	277.00	270.50	274.00	788
07 Apr 21	274.50000 -2.50	276.50	272.50	276.50	2,322
06 Apr 21	277.00000 +1.50	277.50	270.50	277.00	1,849
01 Apr 21	275.50000 +4.50	279.00	267.00	267.00	2,394
31 Mar 21	271.00000 -2.00	274.00	270.00	273.00	2,359
30 Mar 21	273.00000 +1.00	274.00	267.00	271.00	1,663
29 Mar 21	272.00000 -1.00	274.00	269.00	271.00	1,726
26 Mar 21	273.00000 +5.00	276.00	270.00	270.00	614
25 Mar 21	268.00000 -6.00	276.00	266.00	272.00	2,496
24 Mar 21	274.00000 -2.00	279.00	272.00	279.00	2,051
23 Mar 21	276.00000 -1.00	278.00	273.00	278.00	1,031
22 Mar 21	277.00000 +2.00	278.00	272.00	276.00	2,482
19 Mar 21	275.00000 -14.00	290.00	275.00	284.00	26,020
18 Mar 21	289.00000 +7.00	290.00	278.00	285.00	3,837
17 Mar 21	282.00000 -6.00	290.00	277.00	288.00	4,262
16 Mar 21	288.00000 +2.00	294.00	284.00	289.00	5,005
15 Mar 21	286.00000 +11.00	288.00	280.00	281.00	2,159
12 Mar 21	275.00000 -3.00	284.00	275.00	277.00	1,939
11 Mar 21	278.00000 +13.00	280.00	266.00	267.00	3,406
10 Mar 21	265.00000 +5.00	268.00	256.00	261.00	4,090
09 Mar 21	260.00000 +11.00	260.00	248.00	251.00	3,472
08 Mar 21	249.00000 -6.00	255.00	247.00	252.00	3,652
05 Mar 21	255.00000 -5.00	257.00	248.00	255.00	8,914
04 Mar 21	260.00000 -12.00	274.00	260.00	272.00	3,341
03 Mar 21	272.00000 -3.00	281.00	271.00	281.00	1,921
02 Mar 21	275.00000 +0.00	282.00	275.00	276.00	2,131
01 Mar 21	275.00000 +11.00	275.00	265.00	265.00	2,592
26 Feb 21	264.00000 +0.00	268.00	254.00	257.00	4,182
25 Feb 21	264.00000 -6.00	278.00	262.00	269.00	4,499
24 Feb 21	270.00000 +3.00	276.00	265.00	269.00	5,426
23 Feb 21	267.00000 -15.00	280.00	255.00	280.00	9,780
22 Feb 21	282.00000 +0.00	284.00	274.00	282.00	4,510
19 Feb 21	282.00000 -1.00	286.00	280.00	286.00	1,549
18 Feb 21	283.00000 -1.00	287.00	282.00	285.00	7,215
17 Feb 21	284.00000 -5.00	289.00	284.00	286.00	3,322
16 Feb 21	289.00000 +0.00	292.00	286.00	288.00	1,758
15 Feb 21	289.00000 -6.00	294.00	284.00	291.00	4,693
12 Feb 21	295.00000 +2.00	295.00	291.00	293.00	2,375
11 Feb 21	293.00000 +9.00	294.00	285.00	285.00	9,503
10 Feb 21	284.00000 -32.00	289.00	278.00	287.00	28,488
09 Feb 21	316.00000 -3.00	320.00	312.00	318.00	2,386
08 Feb 21	319.00000 +5.00	320.00	308.00	316.00	3,067
05 Feb 21	314.00000 -2.00	318.00	310.00	315.00	1,942
04 Feb 21	316.00000 +4.00	325.00	314.00	317.00	3,272
03 Feb 21	312.00000 +13.00	319.00	306.00	307.00	6,179
02 Feb 21	299.00000 +14.00	304.00	286.00	290.00	5,144
01 Feb 21	285.00000 +3.00	291.00	281.00	282.00	2,698
29 Jan 21	282.00000 +1.00	287.00	274.00	277.00	3,140
28 Jan 21	281.00000 +11.00	281.00	257.00	267.00	4,138
27 Jan 21	270.00000 -11.00	279.00	263.00	278.00	2,554
26 Jan 21	281.00000 +11.00	282.00	271.00	274.00	2,494
25 Jan 21	270.00000 -17.00	290.00	267.00	288.00	5,603
22 Jan 21	287.00000 +30.00	293.00	260.00	260.00	7,190
21 Jan 21	257.00000 +3.00	262.00	251.00	256.00	2,602
20 Jan 21	254.00000 +8.00	257.00	246.00	246.00	2,830
19 Jan 21	246.00000 +3.00	252.00	242.00	242.00	2,006
18 Jan 21	243.00000 +9.00	246.00	230.00	231.00	2,328
15 Jan 21	234.00000 -6.00	241.00	232.00	237.00	2,463
14 Jan 21	240.00000 +2.00	243.00	236.00	236.00	1,408
13 Jan 21	238.00000 -3.00	243.00	235.00	243.00	1,874
12 Jan 21	241.00000 +11.00	246.00	227.00	229.00	6,195
11 Jan 21	230.00000 -17.00	236.00	227.00	235.00	5,241
08 Jan 21	247.00000 -2.00	247.00	241.00	247.00	5,399
07 Jan 21	249.00000 -1.00	256.00	246.00	249.00	1,951
06 Jan 21	250.00000 -4.00	256.00	245.00	256.00	2,354
05 Jan 21	254.00000 -3.00	258.00	251.00	258.00	1,725
04 Jan 21	257.00000 +9.00	263.00	249.00	258.00	2,996
30 Dec 20	248.00000 -2.00	251.00	247.00	247.00	1,425
29 Dec 20	250.00000 +1.00	250.00	247.00	248.00	2,086
28 Dec 20	249.00000 +6.00	249.00	241.00	242.00	3,049
23 Dec 20	243.00000 -4.00	249.00	241.00	249.00	1,430
22 Dec 20	247.00000 +6.00	249.00	242.00	244.00	1,996
21 Dec 20	241.00000 +5.00	243.00	222.00	224.00	4,896
18 Dec 20	236.00000 -3.00	240.00	234.00	239.00	6,769
17 Dec 20	239.00000 +5.00	243.00	232.00	234.00	5,637
16 Dec 20	234.00000 +2.00	234.00	224.00	234.00	3,737
15 Dec 20	232.00000 +9.00	232.00	223.00	223.00	5,620
14 Dec 20	223.00000 -19.00	231.00	221.00	231.00	7,758
11 Dec 20	242.00000 +3.00	243.00	236.00	238.00	1,472
10 Dec 20	239.00000 -3.00	244.00	229.00	241.00	4,018
09 Dec 20	242.00000 -7.00	249.00	240.00	247.00	2,214
08 Dec 20	249.00000 -1.00	256.00	246.00	250.00	3,020
07 Dec 20	250.00000 -9.00	256.00	247.00	252.00	1,783
04 Dec 20	259.00000 +8.00	260.00	250.00	253.00	2,007
03 Dec 20	251.00000 -6.00	259.00	249.00	254.00	1,368
02 Dec 20	257.00000 -3.00	260.00	248.00	256.00	3,206
01 Dec 20	260.00000 +11.00	263.00	240.00	240.00	4,627
30 Nov 20	249.00000 -7.00	264.00	249.00	254.00	4,773
27 Nov 20	256.00000 +12.00	258.00	242.00	242.00	2,780
26 Nov 20	244.00000 -6.00	250.00	243.00	250.00	1,294
25 Nov 20	250.00000 +4.00	251.00	242.00	242.00	1,079
24 Nov 20	246.00000 -8.00	260.00	243.00	260.00	2,855
23 Nov 20	254.00000 -1.00	260.00	252.00	257.00	2,556
20 Nov 20	255.00000 +5.00	255.00	250.00	250.00	2,674
19 Nov 20	250.00000 +2.00	251.00	243.00	247.00	1,398
18 Nov 20	248.00000 -2.00	251.00	248.00	250.00	798
17 Nov 20	250.00000 +1.00	254.00	248.00	249.00	1,711
16 Nov 20	249.00000 +2.00	254.00	246.00	252.00	1,826
13 Nov 20	247.00000 -3.00	253.00	246.00	250.00	1,304
12 Nov 20	250.00000 +4.00	254.00	243.00	244.00	1,929
11 Nov 20	246.00000 +1.00	249.00	241.00	246.00	1,835
10 Nov 20	245.00000 -9.00	259.00	244.00	259.00	3,011
09 Nov 20	254.00000 +1.00	274.00	251.00	265.00	7,604
06 Nov 20	253.00000 +12.00	259.00	239.00	240.00	4,233
05 Nov 20	241.00000 -9.00	260.00	240.00	256.00	3,802
04 Nov 20	250.00000 +0.00	253.00	231.00	231.00	6,653
03 Nov 20	250.00000 -3.00	262.00	249.00	260.00	3,047
02 Nov 20	253.00000 +14.00	262.00	237.00	238.00	6,258
30 Oct 20	239.00000 -1.00	242.00	232.00	237.00	2,929
29 Oct 20	240.00000 -25.00	261.00	238.00	261.00	7,907
28 Oct 20	265.00000 -4.00	272.00	265.00	266.00	5,189
27 Oct 20	269.00000 +1.00	270.00	266.00	266.00	5,512
26 Oct 20	268.00000 -8.00	282.00	266.00	280.00	4,489
23 Oct 20	276.00000 -1.00	279.00	272.00	276.00	2,461
22 Oct 20	277.00000 -10.00	286.00	275.00	282.00	2,964
21 Oct 20	287.00000 +0.00	293.00	285.00	289.00	2,090
20 Oct 20	287.00000 -18.00	305.00	283.00	305.00	4,216
19 Oct 20	305.00000 +7.00	310.00	299.00	305.00	4,734
16 Oct 20	298.00000 -2.00	305.00	298.00	301.00	2,205
15 Oct 20	300.00000 -1.00	305.00	300.00	301.00	3,307
14 Oct 20	301.00000 -1.00	308.00	296.00	307.00	2,278
13 Oct 20	302.00000 +6.00	310.00	296.00	296.00	4,630
12 Oct 20	296.00000 +26.00	296.00	279.00	280.00	5,263
09 Oct 20	270.00000 +0.00	274.00	268.00	268.00	1,372
08 Oct 20	270.00000 +3.00	273.00	267.00	267.00	1,394
07 Oct 20	267.00000 -6.00	275.00	267.00	270.00	2,107
06 Oct 20	273.00000 -1.00	273.00	269.00	273.00	1,182
05 Oct 20	274.00000 +4.00	276.00	263.00	275.00	3,031
02 Oct 20	270.00000 -1.00	275.00	269.00	275.00	2,965
01 Oct 20	271.00000 -6.00	279.00	268.00	279.00	958
30 Sep 20	277.00000 -7.00	284.00	273.00	284.00	1,809
29 Sep 20	284.00000 +2.00	285.00	279.00	281.00	1,262
28 Sep 20	282.00000 +7.00	283.00	276.00	279.00	1,147
25 Sep 20	275.00000 +4.00	278.00	267.00	273.00	2,699
24 Sep 20	271.00000 -13.00	281.00	270.00	280.00	1,464
23 Sep 20	284.00000 +10.00	287.00	276.00	278.00	3,247
22 Sep 20	274.00000 -4.00	284.00	274.00	276.00	2,496
21 Sep 20	278.00000 -7.00	285.00	272.00	285.00	2,590
18 Sep 20	285.00000 -5.00	292.00	278.00	289.00	6,361
17 Sep 20	290.00000 +10.00	290.00	279.00	287.00	2,955
16 Sep 20	280.00000 +1.00	287.00	277.00	282.00	3,487
15 Sep 20	279.00000 +3.00	282.00	271.00	278.00	1,638
14 Sep 20	276.00000 +1.00	276.00	267.00	268.00	2,544
11 Sep 20	275.00000 -1.00	278.00	270.00	278.00	1,601
10 Sep 20	276.00000 -10.00	287.00	274.00	286.00	1,597
09 Sep 20	286.00000 +8.00	291.00	278.00	278.00	1,794
08 Sep 20	278.00000 -5.00	287.00	265.00	287.00	3,131
07 Sep 20	283.00000 +4.00	296.00	279.00	296.00	3,432
04 Sep 20	279.00000 +8.00	290.00	269.00	271.00	3,338
03 Sep 20	271.00000 -25.00	297.00	269.00	297.00	6,178
02 Sep 20	296.00000 +13.00	299.00	286.00	291.00	4,335
01 Sep 20	283.00000 +13.00	285.00	275.00	275.00	5,574
31 Aug 20	270.00000 +1.00	278.00	270.00	272.00	3,512
28 Aug 20	269.00000 +0.00	278.00	269.00	274.00	4,009
27 Aug 20	269.00000 +0.00	276.00	258.00	271.00	5,129
26 Aug 20	269.00000 +26.00	270.00	243.00	245.00	10,053
25 Aug 20	243.00000 +19.00	247.00	225.00	225.00	7,038
24 Aug 20	224.00000 +8.00	232.00	219.00	219.00	7,262
21 Aug 20	216.00000 +0.00	222.00	212.00	216.00	2,390
20 Aug 20	216.00000 +3.00	216.00	209.00	212.00	2,191
19 Aug 20	213.00000 +3.00	219.00	206.00	206.00	2,156
18 Aug 20	210.00000 +2.00	210.00	204.00	206.00	1,658
17 Aug 20	208.00000 +8.00	208.00	198.50	201.00	2,089
14 Aug 20	200.00000 +1.00	203.00	196.00	199.50	1,575
13 Aug 20	199.00000 -2.00	205.00	197.50	204.00	2,279
12 Aug 20	201.00000 -7.00	209.00	200.00	209.00	1,973
11 Aug 20	208.00000 -2.00	215.00	204.00	211.00	1,483
10 Aug 20	210.00000 +8.00	211.00	201.00	201.00	2,904
07 Aug 20	202.00000 -3.00	204.00	196.00	203.00	3,166
06 Aug 20	205.00000 -1.00	205.00	202.00	204.00	840
05 Aug 20	206.00000 +2.00	211.00	203.00	206.00	1,025
04 Aug 20	204.00000 -2.00	204.00	191.00	195.50	4,158
03 Aug 20	206.00000 +6.00	207.00	200.00	202.00	1,260
31 Jul 20	200.00000 +2.00	207.00	199.50	200.00	1,897
30 Jul 20	198.00000 -8.00	209.00	198.00	209.00	2,182
29 Jul 20	206.00000 +1.00	211.00	203.00	205.00	828
28 Jul 20	205.00000 -5.00	212.00	203.00	212.00	860
27 Jul 20	210.00000 +6.00	211.00	199.00	205.00	1,649
24 Jul 20	204.00000 -5.00	206.00	196.50	206.00	2,424
23 Jul 20	209.00000 -2.00	212.00	202.00	212.00	1,275
22 Jul 20	211.00000 -1.00	216.00	210.00	210.00	1,512
21 Jul 20	212.00000 -5.00	220.00	209.00	217.00	1,293
20 Jul 20	217.00000 +3.00	218.00	211.00	216.00	1,358
17 Jul 20	214.00000 +9.00	217.00	207.00	207.00	1,719
16 Jul 20	205.00000 +0.00	208.00	203.00	207.00	1,396
15 Jul 20	205.00000 -1.00	213.00	205.00	210.00	1,488
14 Jul 20	206.00000 -11.00	218.00	202.00	218.00	5,669
13 Jul 20	217.00000 -6.00	239.00	211.00	233.00	3,750
10 Jul 20	223.00000 +6.00	224.00	214.00	219.00	736
09 Jul 20	217.00000 +0.00	218.00	208.00	209.00	541
08 Jul 20	217.00000 -8.00	225.00	217.00	225.00	1,746
07 Jul 20	225.00000 +12.00	228.00	213.00	219.00	3,942
06 Jul 20	213.00000 +12.00	215.00	200.00	207.00	3,301
03 Jul 20	201.00000 -2.00	207.00	200.00	207.00	1,198
02 Jul 20	203.00000 -8.00	208.00	202.00	208.00	3,424
01 Jul 20	211.00000 +5.00	211.00	201.00	205.00	1,755
30 Jun 20	206.00000 -1.00	209.00	201.00	209.00	3,030
29 Jun 20	207.00000 -5.00	216.00	206.00	214.00	1,432
26 Jun 20	212.00000 +1.00	217.00	211.00	212.00	1,219
25 Jun 20	211.00000 +3.00	217.00	200.00	209.00	3,469
24 Jun 20	208.00000 -12.00	224.00	208.00	224.00	2,610
23 Jun 20	220.00000 +2.00	226.00	213.00	223.00	5,054
22 Jun 20	218.00000 +9.00	229.00	212.00	213.00	4,498
19 Jun 20	209.00000 +13.00	211.00	192.50	195.00	5,096
18 Jun 20	196.00000 +4.00	196.00	190.50	195.00	1,945
17 Jun 20	192.00000 +14.50	192.00	171.50	176.50	6,074
16 Jun 20	177.50000 +9.00	178.00	172.50	177.00	1,433
15 Jun 20	168.50000 -11.50	175.00	167.50	172.00	1,629
12 Jun 20	180.00000 +4.00	180.00	157.50	170.50	5,669
11 Jun 20	176.00000 -2.00	182.00	175.50	176.00	758
10 Jun 20	178.00000 -8.00	183.50	176.50	182.00	1,253
09 Jun 20	186.00000 +7.50	186.00	180.00	180.00	1,778
08 Jun 20	178.50000 -5.50	184.00	178.00	184.00	2,126
05 Jun 20	184.00000 +0.00	185.50	182.00	184.50	661
04 Jun 20	184.00000 +1.00	186.00	182.00	183.50	1,014
03 Jun 20	183.00000 +0.00	185.00	183.00	184.50	586
02 Jun 20	183.00000 +1.00	185.50	182.00	183.50	1,382
29 May 20	182.00000 -3.00	185.00	182.00	182.50	955
28 May 20	185.00000 +10.50	185.00	176.50	179.50	893
27 May 20	174.50000 -8.50	184.00	174.50	183.50	1,297
26 May 20	183.00000 -1.00	188.00	179.50	186.00	2,579
25 May 20	184.00000 +6.00	188.00	179.00	179.00	2,932
22 May 20	178.00000 +6.00	178.00	173.50	177.00	374
21 May 20	172.00000 +0.00	176.50	171.50	176.50	918
20 May 20	172.00000 -5.00	180.00	171.50	180.00	3,229
19 May 20	177.00000 -8.00	187.00	177.00	184.50	2,426
18 May 20	185.00000 +8.50	188.50	180.00	181.00	2,503
15 May 20	176.50000 +5.00	178.00	172.50	174.00	1,502
14 May 20	171.50000 -6.00	178.50	171.50	177.00	1,010
13 May 20	177.50000 +1.50	180.00	175.50	178.00	2,717
12 May 20	176.00000 -3.00	184.50	169.50	176.50	4,623
11 May 20	179.00000 +9.50	183.50	169.50	172.00	3,084
08 May 20	169.50000 -1.00	172.50	168.50	172.00	1,275
07 May 20	170.50000 +4.00	172.50	166.50	168.50	4,255
06 May 20	166.50000 +12.50	171.00	155.00	158.00	4,041
05 May 20	154.00000 -2.50	159.00	153.00	157.00	1,202
04 May 20	156.50000 +6.50	157.00	147.50	150.00	2,594
30 Apr 20	150.00000 -4.00	157.00	149.00	154.00	2,810
29 Apr 20	154.00000 +7.00	156.00	148.50	148.50	2,240
28 Apr 20	147.00000 -1.50	150.00	146.00	148.00	785
27 Apr 20	148.50000 +0.50	150.00	148.00	149.00	1,029
24 Apr 20	148.00000 -0.50	149.00	145.00	149.00	1,084
23 Apr 20	148.50000 +2.00	149.00	146.50	147.50	1,354
22 Apr 20	146.50000 -0.50	149.00	145.50	148.50	727
21 Apr 20	147.00000 -2.00	149.00	145.00	147.00	2,104
20 Apr 20	149.00000 +9.00	152.00	143.50	145.50	4,689
17 Apr 20	140.00000 +2.00	146.00	138.00	145.00	3,507
16 Apr 20	138.00000 -1.50	144.50	138.00	141.50	2,720
15 Apr 20	139.50000 -0.50	141.00	136.50	141.00	1,979
14 Apr 20	140.00000 +8.00	144.00	130.50	132.00	3,394
09 Apr 20	132.00000 +5.50	132.00	125.50	128.00	1,366
08 Apr 20	126.50000 -2.00	129.00	124.00	126.00	782
07 Apr 20	128.50000 +11.00	128.50	118.00	118.00	4,818
06 Apr 20	117.50000 +2.00	118.00	116.00	118.00	1,297
03 Apr 20	115.50000 -1.50	118.00	115.50	117.50	818
02 Apr 20	117.00000 +0.50	118.00	117.00	117.00	1,348
01 Apr 20	116.50000 -3.00	122.00	115.00	120.00	5,581
31 Mar 20	119.50000 -1.50	122.00	118.00	119.00	848
30 Mar 20	121.00000 +7.00	126.50	102.50	116.00	5,869
27 Mar 20	114.00000 -6.00	118.00	112.50	114.00	1,179
26 Mar 20	120.00000 -1.00	122.50	114.00	122.50	2,145
25 Mar 20	121.00000 -5.00	129.50	119.00	129.50	2,370
24 Mar 20	126.00000 +9.50	134.50	119.00	119.50	4,685
23 Mar 20	116.50000 +16.50	122.00	101.00	103.50	2,345
20 Mar 20	100.00000 +8.00	103.00	94.40	94.40	2,956
19 Mar 20	92.00000 +3.40	93.80	89.20	93.80	6,139
18 Mar 20	88.60000 -7.80	99.00	88.60	94.80	2,934
17 Mar 20	96.40000 -4.60	104.00	96.40	103.00	2,079
16 Mar 20	101.00000 -7.00	106.00	94.00	106.00	4,557
13 Mar 20	108.00000 -2.00	114.50	105.00	113.50	2,947
12 Mar 20	110.00000 -12.00	116.50	105.50	116.50	3,402
11 Mar 20	122.00000 -1.50	123.50	119.50	122.00	1,685
10 Mar 20	123.50000 +0.50	129.50	123.00	124.50	3,053
09 Mar 20	123.00000 -7.00	129.00	119.00	129.00	2,890
06 Mar 20	130.00000 -5.50	136.50	126.50	136.50	2,663
05 Mar 20	135.50000 -2.50	140.00	135.00	140.00	2,143
04 Mar 20	138.00000 +3.00	140.00	133.00	135.00	1,856
03 Mar 20	135.00000 +10.00	142.50	127.50	127.50	2,965
02 Mar 20	125.00000 +9.00	126.00	118.50	121.50	4,664
28 Feb 20	116.00000 -12.50	124.00	113.00	124.00	9,284
27 Feb 20	128.50000 -11.50	140.00	128.50	138.00	2,981
26 Feb 20	140.00000 -1.00	141.00	132.50	137.50	3,731
25 Feb 20	141.00000 +5.00	141.00	135.00	135.00	2,704
24 Feb 20	136.00000 -5.50	142.00	136.00	140.50	2,210
21 Feb 20	141.50000 -1.50	145.00	141.50	142.00	1,418
20 Feb 20	143.00000 +0.50	145.50	141.50	142.00	919
19 Feb 20	142.50000 +1.50	143.50	141.00	143.00	484
18 Feb 20	141.00000 -2.50	145.00	137.50	144.00	2,240
17 Feb 20	143.50000 +1.50	144.00	138.00	138.00	889
14 Feb 20	142.00000 +4.00	142.00	137.50	138.50	2,735
13 Feb 20	138.00000 -4.50	143.50	136.00	143.50	2,809
12 Feb 20	142.50000 -3.50	146.00	142.50	146.00	885
11 Feb 20	146.00000 +2.50	146.00	143.00	143.50	1,562
10 Feb 20	143.50000 -1.00	145.00	143.50	145.00	1,816
07 Feb 20	144.50000 +3.50	144.50	137.50	139.50	1,679
06 Feb 20	141.00000 +5.00	141.00	135.00	135.00	988
05 Feb 20	136.00000 +3.50	137.00	132.00	133.00	1,628
04 Feb 20	132.50000 -0.50	134.00	132.50	133.00	1,125
03 Feb 20	133.00000 +3.00	133.00	130.00	132.00	814
31 Jan 20	130.00000 -0.50	133.50	130.00	133.00	1,132
30 Jan 20	130.50000 -2.00	133.50	129.50	132.50	1,731
29 Jan 20	132.50000 -0.50	134.00	132.00	133.50	755
28 Jan 20	133.00000 +4.00	134.50	128.00	129.00	2,164
27 Jan 20	129.00000 -8.00	139.50	124.50	137.50	13,985
24 Jan 20	137.00000 -1.00	144.00	137.00	141.00	4,323
23 Jan 20	138.00000 +2.00	139.50	136.00	136.00	363
22 Jan 20	136.00000 -1.00	140.00	136.00	137.50	693
21 Jan 20	137.00000 +0.00	138.00	135.50	136.00	549
20 Jan 20	137.00000 -0.50	138.00	136.00	138.00	510
17 Jan 20	137.50000 +0.50	138.00	136.50	137.00	177
16 Jan 20	137.00000 -1.50	140.50	137.00	140.00	742
15 Jan 20	138.50000 +3.00	138.50	134.00	137.00	1,626
14 Jan 20	135.50000 +2.50	135.50	130.50	133.50	2,302
13 Jan 20	133.00000 -8.50	142.00	131.50	140.50	3,719
10 Jan 20	141.50000 -1.00	143.00	140.50	143.00	627
09 Jan 20	142.50000 +0.50	143.00	140.50	142.50	939
08 Jan 20	142.00000 -1.00	142.50	140.00	142.50	1,089
07 Jan 20	143.00000 +2.00	143.00	140.50	142.50	628
06 Jan 20	141.00000 -1.50	144.50	141.00	144.00	544
03 Jan 20	142.50000 +2.50	143.00	140.00	140.50	1,517
02 Jan 20	140.00000 +0.00	142.50	140.00	140.00	781
30 Dec 19	140.00000 -2.50	142.00	140.00	140.50	1,459
27 Dec 19	142.50000 +1.00	143.00	140.00	142.00	1,782
23 Dec 19	141.50000 -1.50	144.50	141.50	142.50	1,026
20 Dec 19	143.00000 -1.50	145.00	142.50	143.00	544
19 Dec 19	144.50000 -0.50	145.00	142.00	145.00	536
18 Dec 19	145.00000 +1.00	146.00	144.00	145.50	1,449
17 Dec 19	144.00000 +1.50	145.50	143.00	144.00	1,056
16 Dec 19	142.50000 +2.50	145.50	140.00	142.50	1,736
13 Dec 19	140.00000 -8.50	150.00	140.00	148.50	2,427
12 Dec 19	148.50000 +4.50	151.50	142.00	142.50	6,306
11 Dec 19	144.00000 +3.00	144.00	141.00	141.00	776
10 Dec 19	141.00000 -0.50	142.00	139.50	139.50	1,062
09 Dec 19	141.50000 +1.00	142.00	139.00	139.50	890
06 Dec 19	140.50000 +1.00	141.50	139.00	140.00	403
05 Dec 19	139.50000 -3.50	142.50	139.50	140.00	1,466
04 Dec 19	143.00000 +1.50	143.50	139.00	141.50	1,179
03 Dec 19	141.50000 +5.00	143.50	135.50	136.50	2,863
02 Dec 19	136.50000 +7.00	141.00	128.50	128.50	5,573
29 Nov 19	129.50000 +5.00	129.50	125.00	125.00	4,176
28 Nov 19	124.50000 +0.00	125.00	123.00	124.50	497
27 Nov 19	124.50000 +1.50	124.50	123.00	123.00	1,020
26 Nov 19	123.00000 +1.50	123.50	120.00	121.50	552
25 Nov 19	121.50000 -1.50	123.00	120.50	120.50	380
22 Nov 19	123.00000 +1.50	123.00	121.50	123.00	402
21 Nov 19	121.50000 +2.50	121.50	118.50	120.00	374
20 Nov 19	119.00000 -3.00	121.50	118.50	121.50	543
19 Nov 19	122.00000 +1.50	122.00	120.00	120.00	139
18 Nov 19	120.50000 -0.50	121.00	120.00	121.00	704
15 Nov 19	121.00000 +0.50	121.50	118.00	121.50	879
14 Nov 19	120.50000 +0.00	121.00	119.00	119.50	375
13 Nov 19	120.50000 +0.00	121.00	119.00	120.50	1,001
12 Nov 19	120.50000 -1.50	121.00	119.50	119.50	216
11 Nov 19	122.00000 +5.00	122.00	116.50	117.00	1,154
08 Nov 19	117.00000 -7.00	124.00	116.50	124.00	1,953
07 Nov 19	124.00000 +0.00	126.00	122.50	124.00	4,255
06 Nov 19	124.00000 +1.00	127.00	122.50	125.00	5,506
05 Nov 19	123.00000 +2.00	125.00	121.00	121.00	1,865
04 Nov 19	121.00000 +3.00	121.00	117.00	119.00	1,632
01 Nov 19	118.00000 +2.00	118.00	115.50	116.00	555
31 Oct 19	116.00000 +1.00	116.50	114.00	116.50	124
30 Oct 19	115.00000 +0.00	116.50	114.00	116.50	717
29 Oct 19	115.00000 -1.00	115.50	113.50	115.50	931
28 Oct 19	116.00000 +1.00	117.00	114.50	117.00	1,582
25 Oct 19	115.00000 +1.00	116.00	114.50	115.00	736
24 Oct 19	114.00000 -1.50	117.00	114.00	115.00	414
23 Oct 19	115.50000 +0.50	116.50	115.00	116.00	1,991
22 Oct 19	115.00000 -1.00	117.00	115.00	116.00	3,297
21 Oct 19	116.00000 +2.00	117.00	114.00	115.00	4,256
18 Oct 19	114.00000 -1.00	115.50	113.50	115.00	783
17 Oct 19	115.00000 -1.50	117.50	114.50	117.00	724
16 Oct 19	116.50000 +0.50	117.00	115.50	116.50	294
15 Oct 19	116.00000 +0.00	117.00	114.50	117.00	344
14 Oct 19	116.00000 +0.50	116.50	115.00	115.50	708
11 Oct 19	115.50000 -1.00	116.50	113.00	113.00	798
10 Oct 19	116.50000 +3.50	116.50	113.50	114.50	633
09 Oct 19	113.00000 -1.50	115.00	113.00	114.00	422
08 Oct 19	114.50000 +0.00	114.50	111.50	113.00	602
07 Oct 19	114.50000 +0.00	114.50	112.50	112.50	791
04 Oct 19	114.50000 +1.00	114.50	112.50	113.50	229
02 Oct 19	113.50000 +0.50	114.00	112.50	114.00	485
01 Oct 19	113.00000 +0.00	114.00	113.00	114.00	316
30 Sep 19	113.00000 -1.00	113.50	113.00	113.50	282
27 Sep 19	114.00000 -1.00	116.50	112.50	115.00	1,117
26 Sep 19	115.00000 +0.50	115.00	113.50	114.50	159
25 Sep 19	114.50000 -2.00	117.00	111.50	117.00	1,347
24 Sep 19	116.50000 +1.00	117.50	115.50	115.50	308
23 Sep 19	115.50000 +0.50	116.50	113.50	116.50	234
20 Sep 19	115.00000 +1.00	115.00	114.00	114.50	263
19 Sep 19	114.00000 -1.00	117.00	113.00	114.00	614
18 Sep 19	115.00000 +0.50	115.50	115.00	115.00	102
17 Sep 19	114.50000 -0.50	115.00	114.00	115.00	74
16 Sep 19	115.00000 +1.00	115.00	113.00	113.00	485
13 Sep 19	114.00000 -1.50	116.00	114.00	115.50	294
12 Sep 19	115.50000 +0.50	118.00	114.00	117.00	679
11 Sep 19	115.00000 -1.00	119.50	113.50	115.50	4,845
10 Sep 19	116.00000 +0.00	116.00	116.00	116.00	1
09 Sep 19	116.00000 +0.50	116.00	113.00	115.50	243
06 Sep 19	115.50000 -1.00	116.00	113.00	116.00	446
05 Sep 19	116.50000 +2.50	118.00	112.00	114.00	815
04 Sep 19	114.00000 -2.00	117.00	114.00	117.00	251
03 Sep 19	116.00000 +1.00	116.50	115.00	115.00	9
02 Sep 19	115.00000 +1.00	116.50	114.00	114.00	36
30 Aug 19	114.00000 +0.50	114.00	112.00	112.50	84
29 Aug 19	113.50000 +0.00	115.50	113.50	114.50	81
28 Aug 19	113.50000 -1.00	116.00	113.00	116.00	190
27 Aug 19	114.50000 +1.50	114.50	112.50	113.00	79
26 Aug 19	113.00000 -1.00	114.00	113.00	114.00	53
23 Aug 19	114.00000 +1.00	115.00	112.50	115.00	114
22 Aug 19	113.00000 -1.00	115.00	113.00	114.50	117
21 Aug 19	114.00000 +0.50	115.50	114.00	114.00	228
20 Aug 19	113.50000 -2.00	116.00	113.50	116.00	265
19 Aug 19	115.50000 +4.50	115.50	112.50	113.00	387
16 Aug 19	111.00000 +0.00	114.50	111.00	111.00	177
15 Aug 19	111.00000 -5.50	116.50	110.00	116.50	1,258
14 Aug 19	116.50000 -1.00	117.00	116.00	117.00	30
13 Aug 19	117.50000 +0.00	117.50	113.00	115.00	329
12 Aug 19	117.50000 +3.00	117.50	113.50	117.00	1,029
09 Aug 19	114.50000 -2.50	117.00	114.50	117.00	628
08 Aug 19	117.00000 -0.50	118.00	115.50	116.00	197
07 Aug 19	117.50000 +1.50	119.00	117.50	119.00	637
06 Aug 19	116.00000 +0.00	119.00	116.00	116.00	106
05 Aug 19	116.00000 -3.00	119.00	115.50	118.50	350
02 Aug 19	119.00000 -0.50	119.50	117.50	118.00	114
01 Aug 19	119.50000 -2.50	121.00	119.00	121.00	296
31 Jul 19	122.00000 +0.00	125.00	120.50	122.00	1,646
30 Jul 19	122.00000 +2.00	122.00	119.00	120.50	674
29 Jul 19	120.00000 +1.00	120.50	118.00	119.00	237
26 Jul 19	119.00000 -1.00	120.50	117.50	120.00	692
25 Jul 19	120.00000 +1.00	120.50	119.00	120.00	397
24 Jul 19	119.00000 +1.00	120.50	117.50	117.50	874
23 Jul 19	118.00000 +0.00	119.00	118.00	118.00	499
22 Jul 19	118.00000 +1.00	119.00	117.00	118.50	470
19 Jul 19	117.00000 +2.00	118.50	115.00	116.50	747
18 Jul 19	115.00000 -3.00	119.00	114.50	118.50	733
17 Jul 19	118.00000 -0.50	118.00	118.00	118.00	57
16 Jul 19	118.50000 +0.50	119.00	117.50	119.00	21
15 Jul 19	118.00000 +2.00	118.00	116.00	116.00	525
12 Jul 19	116.00000 +0.50	117.00	114.50	116.50	50
11 Jul 19	115.50000 +0.00	117.00	114.50	116.50	94
10 Jul 19	115.50000 -2.00	116.50	115.00	115.50	553
09 Jul 19	117.50000 -1.50	119.00	117.50	119.00	191
08 Jul 19	119.00000 +2.00	120.00	117.50	117.50	1,466
05 Jul 19	117.00000 +3.00	117.00	113.00	114.00	1,230
04 Jul 19	114.00000 +1.50	114.00	114.00	114.00	68
03 Jul 19	112.50000 -0.50	112.50	112.00	112.00	90
02 Jul 19	113.00000 +0.00	113.50	111.50	111.50	106
01 Jul 19	113.00000 -1.50	115.00	111.00	114.50	532
28 Jun 19	114.50000 +0.00	114.50	111.50	112.00	77
27 Jun 19	114.50000 +1.00	115.00	112.50	113.50	547
26 Jun 19	113.50000 +3.50	113.50	111.00	112.00	107
25 Jun 19	110.00000 -3.50	113.50	109.50	113.50	294
24 Jun 19	113.50000 +2.00	113.50	105.00	110.50	2,071
21 Jun 19	111.50000 -3.50	115.50	111.00	112.50	1,549
20 Jun 19	115.00000 -2.00	117.50	115.00	117.50	211
19 Jun 19	117.00000 -0.50	119.00	116.50	119.00	1,270
18 Jun 19	117.50000 +0.00	117.50	117.00	117.50	121
17 Jun 19	117.50000 +0.50	119.00	117.50	118.00	78
14 Jun 19	117.00000 -2.00	118.50	117.00	118.00	346
13 Jun 19	119.00000 +1.00	119.00	117.00	118.00	905
12 Jun 19	118.00000 -1.50	120.00	117.50	119.00	200
11 Jun 19	119.50000 -0.50	121.00	118.50	118.50	635
07 Jun 19	120.00000 +2.00	121.00	119.00	119.00	1,940
06 Jun 19	118.00000 +0.50	119.00	118.00	119.00	1,301
05 Jun 19	117.50000 -2.50	120.00	117.50	118.00	791
04 Jun 19	120.00000 +3.00	120.00	117.00	118.00	410
03 Jun 19	117.00000 +2.00	121.00	115.00	117.00	1,652
31 May 19	115.00000 -6.00	120.00	113.50	119.00	972
30 May 19	121.00000 +0.50	121.50	118.50	118.50	625
29 May 19	120.50000 +0.50	121.50	117.00	119.50	1,626
28 May 19	120.00000 +3.00	120.00	117.50	119.50	269
27 May 19	117.00000 -3.00	120.00	117.00	118.00	1,464
24 May 19	120.00000 +9.00	120.00	111.00	111.00	1,521
23 May 19	111.00000 -2.50	115.50	111.00	112.50	702
22 May 19	113.50000 +0.00	118.50	112.50	113.50	2,046
21 May 19	113.50000 +5.00	113.50	107.50	110.00	1,212
20 May 19	108.50000 -1.50	112.00	108.50	112.00	487
17 May 19	110.00000 -0.50	112.00	110.00	110.00	432
16 May 19	110.50000 +0.50	110.50	106.50	106.50	1,397
15 May 19	110.00000 +0.00	112.00	109.00	112.00	315
14 May 19	110.00000 -1.50	111.50	109.00	110.50	750
13 May 19	111.50000 +0.00	114.00	110.50	112.00	337
10 May 19	111.50000 +1.00	112.00	110.00	112.00	994
09 May 19	110.50000 -4.50	116.00	110.50	115.50	2,254
08 May 19	115.00000 +1.50	117.00	112.00	113.50	1,891
07 May 19	113.50000 +0.00	116.00	111.00	113.50	1,042
06 May 19	113.50000 -2.00	117.00	112.50	117.00	957
03 May 19	115.50000 +4.50	118.00	113.00	113.00	2,420
02 May 19	111.00000 +2.00	114.00	105.00	108.50	9,229
30 Apr 19	109.00000 +3.00	109.50	106.00	106.00	714
29 Apr 19	106.00000 -2.00	109.00	102.00	108.00	5,537
26 Apr 19	108.00000 +3.00	108.00	105.50	106.00	1,813
25 Apr 19	105.00000 +2.00	106.50	103.50	104.00	2,024
24 Apr 19	103.00000 +1.00	105.50	103.00	103.00	757
23 Apr 19	102.00000 +1.00	103.00	101.00	101.50	766
18 Apr 19	101.00000 +0.00	102.00	100.00	101.50	1,335
17 Apr 19	101.00000 +0.00	102.50	101.00	101.50	848
16 Apr 19	101.00000 +0.00	103.00	101.00	102.50	461
15 Apr 19	101.00000 +1.00	102.50	100.50	101.50	622
12 Apr 19	100.00000 +0.20	101.00	99.80	99.80	489
11 Apr 19	99.80000 +0.20	101.00	99.80	101.00	380
10 Apr 19	99.60000 +0.00	101.00	99.60	100.00	290
09 Apr 19	99.60000 -0.40	100.50	99.60	100.50	521
08 Apr 19	100.00000 -1.50	100.50	99.60	99.60	701
05 Apr 19	101.50000 -3.00	105.00	101.50	104.00	2,887
04 Apr 19	104.50000 +5.70	105.50	98.20	98.20	5,711
03 Apr 19	98.80000 +2.80	100.00	90.40	94.80	4,299
02 Apr 19	96.00000 -3.00	98.00	96.00	96.80	178
01 Apr 19	99.00000 +3.00	99.00	94.80	97.20	1,426
29 Mar 19	96.00000 -1.40	96.50	94.60	95.90	542
28 Mar 19	97.40000 -3.60	97.40	91.00	95.70	3,138
27 Mar 19	101.00000 +1.30	101.00	96.40	99.00	1,101
26 Mar 19	99.70000 +0.20	101.00	99.20	101.00	395
25 Mar 19	99.50000 -0.50	102.80	99.50	102.80	1,185
22 Mar 19	100.00000 -4.00	102.40	100.00	102.00	622
21 Mar 19	104.00000 +2.80	105.00	100.40	103.00	2,093
20 Mar 19	101.20000 +3.60	101.20	97.20	98.90	470
19 Mar 19	97.60000 +0.60	99.00	96.00	98.30	1,157
18 Mar 19	97.00000 +0.60	97.90	96.00	97.00	678
15 Mar 19	96.40000 +1.80	96.90	94.70	94.70	539
14 Mar 19	94.60000 -1.40	96.90	94.60	95.00	728
13 Mar 19	96.00000 -1.20	97.60	95.10	96.80	456
12 Mar 19	97.20000 +1.00	98.80	95.10	98.20	1,548
11 Mar 19	96.20000 +0.60	97.50	96.20	97.50	625
08 Mar 19	95.60000 -0.70	96.30	95.20	95.50	647
07 Mar 19	96.30000 +0.80	96.30	92.70	96.10	653
06 Mar 19	95.50000 -1.50	99.00	94.10	99.00	1,409
05 Mar 19	97.00000 +0.90	98.00	94.30	97.00	853
04 Mar 19	96.10000 +0.10	98.90	95.60	96.00	979
01 Mar 19	96.00000 +3.30	96.00	92.00	92.00	980
28 Feb 19	92.70000 -0.20	94.10	91.00	92.90	2,089
27 Feb 19	92.90000 +0.10	95.00	91.00	93.00	2,639
26 Feb 19	92.80000 -2.20	96.70	92.80	96.70	2,495
25 Feb 19	95.00000 -4.00	99.70	94.30	99.70	3,974
22 Feb 19	99.00000 -0.60	101.20	97.30	100.00	2,896
21 Feb 19	99.60000 -2.00	103.80	98.40	103.80	1,314
20 Feb 19	101.60000 -2.40	104.20	100.40	104.20	461
19 Feb 19	104.00000 +0.00	104.40	103.40	104.00	107
18 Feb 19	104.00000 -2.40	106.20	104.00	104.20	139
15 Feb 19	106.40000 +0.80	106.60	103.60	106.60	504
14 Feb 19	105.60000 +2.40	106.00	105.00	106.00	404
13 Feb 19	103.20000 -1.60	105.00	103.20	103.80	347
12 Feb 19	104.80000 +0.00	105.40	103.40	105.20	571
11 Feb 19	104.80000 -1.00	107.00	103.40	107.00	310
08 Feb 19	105.80000 -1.20	108.80	105.20	106.80	513
07 Feb 19	107.00000 -1.40	109.00	104.40	108.00	1,443
06 Feb 19	108.40000 +3.00	112.00	104.60	106.00	947
05 Feb 19	105.40000 +0.00	106.00	103.80	106.00	356
04 Feb 19	105.40000 +1.20	105.60	103.40	104.20	476
01 Feb 19	104.20000 +0.20	105.20	102.40	102.40	831
31 Jan 19	104.00000 -0.20	105.00	102.20	104.00	1,129
30 Jan 19	104.20000 +1.00	107.80	102.60	105.20	2,057
29 Jan 19	103.20000 -2.60	105.00	102.40	105.00	1,552
28 Jan 19	105.80000 +2.80	107.20	102.00	102.60	2,038
25 Jan 19	103.00000 +1.00	104.00	100.80	102.40	2,166
24 Jan 19	102.00000 +0.00	103.60	101.00	103.60	910
23 Jan 19	102.00000 +1.00	103.80	100.80	103.80	487
22 Jan 19	101.00000 -3.00	104.00	100.40	104.00	681
21 Jan 19	104.00000 +6.00	104.00	97.90	99.50	2,271
18 Jan 19	98.00000 +2.50	101.80	94.50	94.50	4,354
17 Jan 19	95.50000 +1.10	95.50	92.30	93.90	373
16 Jan 19	94.40000 +0.60	95.00	92.00	92.00	200
15 Jan 19	93.80000 +0.10	95.60	93.10	95.00	333
14 Jan 19	93.70000 -2.10	94.90	92.30	94.30	625
11 Jan 19	95.80000 +1.80	96.20	94.20	95.80	512
10 Jan 19	94.00000 -4.00	98.00	94.00	98.00	415
09 Jan 19	98.00000 +4.20	98.00	95.60	95.60	799
08 Jan 19	93.80000 -2.70	97.50	93.80	97.00	919
07 Jan 19	96.50000 +4.10	98.20	92.60	94.60	1,822
04 Jan 19	92.40000 +2.80	94.00	90.80	90.80	627
03 Jan 19	89.60000 -1.60	91.70	89.00	91.10	607
02 Jan 19	91.20000 +3.60	91.20	87.60	89.30	369
28 Dec 18	87.60000 +0.00	89.30	86.90	88.50	378
27 Dec 18	87.60000 -0.20	89.90	87.20	89.90	1,015
21 Dec 18	87.80000 +0.80	89.40	84.60	84.60	1,111
20 Dec 18	87.00000 -7.20	94.10	87.00	94.00	751
19 Dec 18	94.20000 +0.10	94.60	93.70	93.80	489
18 Dec 18	94.10000 -0.40	94.50	92.80	93.30	1,197
17 Dec 18	94.50000 +1.50	95.90	93.00	93.90	1,812
14 Dec 18	93.00000 +1.20	96.60	90.00	90.50	3,920
13 Dec 18	91.80000 +2.80	95.00	89.00	89.90	3,676
12 Dec 18	89.00000 +3.60	89.00	85.40	86.00	904
11 Dec 18	85.40000 +2.40	85.70	83.00	83.00	736
10 Dec 18	83.00000 -2.60	86.70	83.00	85.70	580
07 Dec 18	85.60000 +1.40	86.50	84.40	84.90	970
06 Dec 18	84.20000 -5.80	88.80	84.00	88.40	1,764
05 Dec 18	90.00000 +1.50	90.30	87.30	87.30	480
04 Dec 18	88.50000 +1.60	91.00	86.90	88.50	1,548
03 Dec 18	86.90000 +2.90	89.30	84.50	88.10	687
30 Nov 18	84.00000 +0.00	85.80	83.40	83.40	1,373
29 Nov 18	84.00000 -1.30	86.50	84.00	85.70	911
28 Nov 18	85.30000 +0.30	86.80	83.60	83.60	581
27 Nov 18	85.00000 -1.20	90.90	84.70	85.10	4,476
26 Nov 18	86.20000 +2.50	86.30	82.80	84.00	716
23 Nov 18	83.70000 -2.40	90.30	82.00	86.10	3,571
22 Nov 18	86.10000 +1.00	86.20	81.70	84.20	1,618
21 Nov 18	85.10000 +3.00	85.50	82.50	83.20	831
20 Nov 18	82.10000 -7.40	88.70	80.40	88.00	4,383
19 Nov 18	89.50000 -0.70	91.60	89.50	91.00	654
16 Nov 18	90.20000 -1.00	92.30	90.20	91.50	1,410
15 Nov 18	91.20000 -0.40	94.90	91.00	91.50	3,980
14 Nov 18	91.60000 -4.00	93.70	91.10	93.60	1,502
13 Nov 18	95.60000 -1.70	97.30	95.10	96.10	1,059
12 Nov 18	97.30000 +1.30	101.20	93.70	98.00	3,211
09 Nov 18	96.00000 +4.40	96.00	92.00	93.20	2,418
08 Nov 18	91.60000 +3.10	94.00	90.30	90.30	2,430
07 Nov 18	88.50000 -0.30	91.00	88.50	90.50	1,749
06 Nov 18	88.80000 +0.70	89.30	87.90	89.30	599
05 Nov 18	88.10000 -1.10	89.70	87.80	89.30	803
02 Nov 18	89.20000 -3.50	93.90	89.20	92.60	2,752
01 Nov 18	92.70000 -0.30	93.50	90.90	93.50	319
31 Oct 18	93.00000 +8.00	93.00	84.50	86.00	5,486
30 Oct 18	85.00000 -1.00	86.00	83.10	83.10	4,689
29 Oct 18	86.00000 -2.00	89.90	84.30	89.90	3,140
26 Oct 18	88.00000 -3.90	90.50	88.00	90.50	1,252
25 Oct 18	91.90000 +1.70	92.00	85.20	88.00	2,977
24 Oct 18	90.20000 -7.90	98.60	90.20	96.30	3,272
23 Oct 18	98.10000 -0.80	99.40	97.00	98.30	538
22 Oct 18	98.90000 -1.10	100.00	97.10	97.10	1,015
19 Oct 18	100.00000 -5.00	103.60	96.70	103.20	1,432
18 Oct 18	105.00000 -0.80	105.40	101.80	105.40	1,048
17 Oct 18	105.80000 +1.60	106.80	102.80	104.80	834
16 Oct 18	104.20000 +7.80	107.00	98.30	98.40	1,277
15 Oct 18	96.40000 -2.60	99.00	96.20	99.00	950
12 Oct 18	99.00000 +3.50	99.90	96.00	96.00	1,067
11 Oct 18	95.50000 -6.10	100.20	94.10	98.20	4,976
10 Oct 18	101.60000 -5.40	106.80	98.20	106.00	3,317
09 Oct 18	107.00000 -0.60	109.40	105.40	109.40	1,835
08 Oct 18	107.60000 -4.00	111.20	101.00	110.20	6,588
05 Oct 18	111.60000 -2.40	113.40	111.00	112.40	358
04 Oct 18	114.00000 -1.00	115.00	112.80	115.00	317
02 Oct 18	115.00000 -0.40	115.60	114.20	114.40	837
01 Oct 18	115.40000 +1.40	117.60	114.00	115.60	1,051
28 Sep 18	114.00000 -3.00	116.60	113.20	116.00	265
27 Sep 18	117.00000 +1.00	118.00	116.00	116.00	509
26 Sep 18	116.00000 -1.00	117.00	114.20	114.20	1,338
25 Sep 18	117.00000 +3.40	117.60	112.00	112.00	3,776
24 Sep 18	113.60000 -5.40	118.00	112.00	116.80	6,342
21 Sep 18	119.00000 -3.60	123.00	118.00	123.00	1,370
20 Sep 18	122.60000 -2.20	124.60	122.40	124.60	87
19 Sep 18	124.80000 +0.80	124.80	122.80	123.00	104
18 Sep 18	124.00000 -1.00	126.00	124.00	125.00	560
17 Sep 18	125.00000 -1.60	127.00	125.00	126.40	342
14 Sep 18	126.60000 +2.60	126.60	123.40	124.20	352
13 Sep 18	124.00000 +0.20	126.20	122.40	124.80	430
12 Sep 18	123.80000 +1.80	125.80	120.20	120.20	281
11 Sep 18	122.00000 -4.20	127.00	121.80	127.00	679
10 Sep 18	126.20000 -0.80	127.40	126.00	127.40	1,009
07 Sep 18	127.00000 +3.40	127.40	123.80	125.40	1,013
06 Sep 18	123.60000 -3.80	126.60	123.60	126.00	291
05 Sep 18	127.40000 +2.00	128.00	125.20	126.80	1,394
04 Sep 18	125.40000 -1.60	127.20	123.80	123.80	1,182
03 Sep 18	127.00000 -1.00	127.80	125.40	127.80	737
31 Aug 18	128.00000 +1.00	129.00	126.20	127.00	1,474
30 Aug 18	127.00000 -0.40	129.00	126.00	128.20	590
29 Aug 18	127.40000 +4.40	127.80	123.80	124.40	1,207
28 Aug 18	123.00000 +2.60	123.60	118.20	122.40	1,560
27 Aug 18	120.40000 -5.60	126.00	120.40	126.00	2,239
24 Aug 18	126.00000 -1.00	126.80	124.20	126.80	2,314
23 Aug 18	127.00000 +4.00	127.00	123.00	123.80	4,700
22 Aug 18	123.00000 +2.00	125.20	121.00	121.00	4,682
21 Aug 18	121.00000 -1.00	123.00	120.40	123.00	520
20 Aug 18	122.00000 +0.80	123.00	119.80	121.80	967
17 Aug 18	121.20000 +1.20	123.00	120.00	120.20	2,862
16 Aug 18	120.00000 -1.00	122.40	118.60	119.80	757
15 Aug 18	121.00000 +0.80	123.00	119.60	122.00	844
14 Aug 18	120.20000 -2.80	123.60	120.20	123.60	339
13 Aug 18	123.00000 +1.00	124.00	122.60	124.00	2,169
10 Aug 18	122.00000 +3.60	123.00	118.60	119.60	1,018
09 Aug 18	118.40000 +3.00	120.00	117.00	117.00	1,047
08 Aug 18	115.40000 -3.00	119.00	115.40	118.20	1,198
07 Aug 18	118.40000 -3.20	120.00	114.60	120.00	2,244
06 Aug 18	121.60000 -1.40	124.00	118.40	124.00	873
03 Aug 18	123.00000 -1.20	124.80	123.00	123.20	1,436
02 Aug 18	124.20000 -0.20	126.00	123.00	123.00	1,483
01 Aug 18	124.40000 +4.20	130.80	120.00	120.00	1,606
31 Jul 18	120.20000 +0.00	122.80	120.00	120.00	699
30 Jul 18	120.20000 -2.80	123.20	120.00	120.00	900
27 Jul 18	123.00000 +7.80	123.00	116.40	116.80	2,021
26 Jul 18	115.20000 +1.60	116.80	114.00	115.80	1,354
25 Jul 18	113.60000 +0.80	116.00	112.20	112.80	953
24 Jul 18	112.80000 +0.40	113.40	109.00	110.80	2,264
23 Jul 18	112.40000 -5.00	118.20	111.80	117.00	2,751
20 Jul 18	117.40000 +0.20	119.80	117.00	119.80	672
19 Jul 18	117.20000 -4.00	122.80	117.00	122.00	1,467
18 Jul 18	121.20000 -3.20	124.40	120.20	124.00	1,265
17 Jul 18	124.40000 +0.40	124.40	123.40	123.80	243
16 Jul 18	124.00000 +0.20	124.40	122.80	123.80	376
13 Jul 18	123.80000 +6.40	123.80	119.20	119.20	830
12 Jul 18	117.40000 -0.60	122.00	117.20	117.20	1,694
11 Jul 18	118.00000 -2.10	121.00	117.60	120.00	4,788
10 Jul 18	120.10000 -1.30	122.60	119.60	122.60	1,809
09 Jul 18	121.40000 +1.40	124.00	120.00	124.00	1,892
06 Jul 18	120.00000 -7.80	127.80	117.40	127.80	2,787
05 Jul 18	127.80000 -0.20	128.40	125.20	125.20	1,585
04 Jul 18	128.00000 +1.60	129.60	126.00	126.00	1,186
03 Jul 18	126.40000 +2.40	127.00	123.80	125.40	960
02 Jul 18	124.00000 -0.40	126.00	122.60	126.00	884
29 Jun 18	124.40000 -2.80	129.60	124.00	126.20	1,591
28 Jun 18	127.20000 +5.60	132.00	123.20	123.20	2,870
27 Jun 18	121.60000 +1.20	123.20	120.00	120.20	1,041
26 Jun 18	120.40000 -2.40	124.00	120.00	120.20	1,968
25 Jun 18	122.80000 -2.20	125.00	120.00	125.00	1,804
22 Jun 18	125.00000 +6.00	125.00	118.00	119.00	5,829
21 Jun 18	119.00000 -1.00	120.60	117.20	120.00	3,605
20 Jun 18	120.00000 +2.00	120.00	116.40	118.00	2,079
19 Jun 18	118.00000 -4.00	121.00	117.60	120.00	5,606
18 Jun 18	122.00000 +0.20	122.00	118.60	121.00	917
15 Jun 18	121.80000 +0.20	122.80	119.00	122.00	2,687
14 Jun 18	121.60000 +0.60	122.60	118.00	122.60	1,577
13 Jun 18	121.00000 +1.40	122.00	119.00	119.80	5,151
12 Jun 18	119.60000 +3.20	121.80	115.00	115.00	4,300
11 Jun 18	116.40000 +6.60	116.60	110.20	110.80	7,490
08 Jun 18	109.80000 -0.20	110.40	108.40	110.00	1,498
07 Jun 18	110.00000 +0.60	110.60	108.60	110.60	925
06 Jun 18	109.40000 +0.20	111.00	107.60	109.80	1,192
05 Jun 18	109.20000 +1.80	109.40	106.00	108.80	1,133
04 Jun 18	107.40000 +2.80	107.60	105.80	107.20	1,026
01 Jun 18	104.60000 -1.20	107.20	104.60	107.00	615
31 May 18	105.80000 +1.60	106.20	104.00	105.40	486
30 May 18	104.20000 +0.20	105.80	103.00	103.00	358
29 May 18	104.00000 -1.20	107.40	102.20	103.00	2,198
28 May 18	105.20000 +0.20	108.00	103.00	105.80	3,057
25 May 18	105.00000 +1.20	105.80	103.20	103.60	2,330
24 May 18	103.80000 +3.00	104.00	100.20	102.40	3,109
23 May 18	100.80000 -2.60	104.40	100.20	104.40	555
22 May 18	103.40000 +3.70	103.40	99.80	101.00	1,790
18 May 18	99.70000 +0.50	100.60	98.50	98.50	489
17 May 18	99.20000 -0.20	101.00	98.60	99.50	1,644
16 May 18	99.40000 -0.10	100.40	98.60	100.20	719
15 May 18	99.50000 +1.00	100.60	98.50	98.50	917
14 May 18	98.50000 -2.50	102.20	97.80	102.20	1,307
11 May 18	101.00000 -2.40	104.40	99.20	103.80	1,403
10 May 18	103.40000 +0.80	103.40	101.40	103.00	254
09 May 18	102.60000 +1.40	102.80	100.00	100.20	811
08 May 18	101.20000 -2.00	104.40	98.80	102.00	2,781
07 May 18	103.20000 +4.70	103.40	98.60	98.60	2,433
04 May 18	98.50000 +0.50	99.30	96.60	96.60	3,188
03 May 18	98.00000 +0.50	98.00	96.40	97.10	1,938
02 May 18	97.50000 -0.50	98.40	96.20	98.40	907
30 Apr 18	98.00000 +0.00	98.60	95.30	97.50	350
27 Apr 18	98.00000 +1.00	98.00	96.30	97.70	2,902
26 Apr 18	97.00000 -0.50	98.80	97.00	97.30	500
25 Apr 18	97.50000 -0.90	98.40	97.50	97.70	292
24 Apr 18	98.40000 +0.70	98.40	97.50	98.00	241
23 Apr 18	97.70000 -0.60	98.90	97.70	98.90	262
20 Apr 18	98.30000 -0.80	99.10	98.10	99.10	495
19 Apr 18	99.10000 -0.10	99.20	98.00	99.20	430
18 Apr 18	99.20000 -0.10	99.30	97.60	97.90	1,017
17 Apr 18	99.30000 +1.10	99.30	97.50	98.90	1,065
16 Apr 18	98.20000 +0.10	99.30	97.60	99.20	940
13 Apr 18	98.10000 -0.90	99.30	98.10	99.30	1,035
12 Apr 18	99.00000 +1.50	99.30	97.00	97.00	2,207
11 Apr 18	97.50000 -1.50	99.10	97.50	99.00	1,509
10 Apr 18	99.00000 +0.50	99.10	97.50	98.90	669
09 Apr 18	98.50000 +4.20	98.50	95.00	95.00	2,571
06 Apr 18	94.30000 -2.10	96.90	94.30	96.80	682
05 Apr 18	96.40000 +1.40	96.80	95.00	96.00	1,385
04 Apr 18	95.00000 -0.80	96.00	94.70	95.40	1,516
03 Apr 18	95.80000 +0.30	95.80	93.90	95.60	1,094
29 Mar 18	95.50000 +2.40	95.50	92.50	93.60	1,534
28 Mar 18	93.10000 +0.10	93.80	91.10	91.10	491
27 Mar 18	93.00000 +7.10	93.00	87.20	87.20	3,808
26 Mar 18	85.90000 -3.10	87.50	85.30	87.20	1,291
23 Mar 18	89.00000 +4.00	89.40	84.00	84.00	3,786
22 Mar 18	85.00000 -3.50	88.00	81.00	88.00	8,267
21 Mar 18	88.50000 -0.10	89.30	87.00	87.90	1,223
20 Mar 18	88.60000 -2.60	91.80	86.80	91.80	3,416
19 Mar 18	91.20000 -0.80	92.00	91.00	91.50	2,433
16 Mar 18	92.00000 +0.50	92.80	91.00	91.00	681
15 Mar 18	91.50000 -0.20	92.40	90.50	91.70	858
14 Mar 18	91.70000 -0.10	92.70	91.50	92.30	790
13 Mar 18	91.80000 -0.90	93.10	91.20	92.70	1,192
12 Mar 18	92.70000 +0.00	93.20	92.30	93.20	255
09 Mar 18	92.70000 +0.10	93.40	92.20	93.40	421
08 Mar 18	92.60000 +0.10	93.40	91.60	92.10	575
07 Mar 18	92.50000 -0.50	93.90	92.00	93.00	1,207
06 Mar 18	93.00000 +1.00	93.30	91.70	93.00	554
05 Mar 18	92.00000 -0.20	93.80	91.50	91.50	1,787
02 Mar 18	92.20000 -3.00	94.80	90.70	94.80	2,588
01 Mar 18	95.20000 +0.40	96.00	94.30	94.80	1,719
28 Feb 18	94.80000 +0.00	95.40	93.90	95.40	843
27 Feb 18	94.80000 +1.10	94.80	93.00	94.10	590
26 Feb 18	93.70000 +1.40	94.80	93.20	93.40	711
23 Feb 18	92.30000 -0.90	93.30	91.40	93.00	516
22 Feb 18	93.20000 -2.30	94.80	92.70	93.60	583
21 Feb 18	95.50000 +0.40	96.10	93.50	95.50	711
20 Feb 18	95.10000 +2.10	96.60	91.10	94.10	2,029
19 Feb 18	93.00000 +0.40	94.10	92.00	93.10	829
16 Feb 18	92.60000 +0.70	92.90	91.00	91.70	224
15 Feb 18	91.90000 +0.80	92.30	91.40	92.30	339
14 Feb 18	91.10000 -2.00	91.90	91.00	91.20	1,723
13 Feb 18	93.10000 +1.60	93.60	90.50	90.90	1,278
12 Feb 18	91.50000 +0.60	91.50	90.00	91.50	1,030
09 Feb 18	90.90000 -1.30	93.10	90.20	91.50	2,369
08 Feb 18	92.20000 -2.80	96.00	91.50	96.00	957
07 Feb 18	95.00000 +4.90	97.60	90.80	90.80	3,052
06 Feb 18	90.10000 -2.30	91.70	88.60	90.60	3,755
05 Feb 18	92.40000 +0.00	94.30	90.10	94.00	2,767
02 Feb 18	92.40000 -0.30	94.50	92.00	94.50	895
01 Feb 18	92.70000 -3.40	96.60	92.30	96.60	841
31 Jan 18	96.10000 +0.20	96.60	95.20	96.60	590
30 Jan 18	95.90000 -2.00	99.40	95.30	99.40	3,623
29 Jan 18	97.90000 -0.40	99.10	97.50	98.20	1,642
26 Jan 18	98.30000 -0.50	100.40	98.00	100.40	711
25 Jan 18	98.80000 -2.00	102.00	98.20	102.00	1,601
24 Jan 18	100.80000 +1.00	106.40	99.70	102.80	2,903
23 Jan 18	99.80000 -2.40	103.40	98.00	103.00	2,410
22 Jan 18	102.20000 -3.00	106.80	100.60	104.60	4,027
19 Jan 18	105.20000 +5.90	107.00	99.20	99.20	5,861
18 Jan 18	99.30000 +4.30	102.00	96.20	96.20	3,378
17 Jan 18	95.00000 -1.10	96.90	94.50	96.20	1,219
16 Jan 18	96.10000 +0.60	97.20	95.30	96.40	1,722
15 Jan 18	95.50000 +0.80	96.00	93.80	95.80	825
12 Jan 18	94.70000 +3.00	95.60	91.30	91.80	2,129
11 Jan 18	91.70000 +1.70	92.50	91.00	91.00	887
10 Jan 18	90.00000 -1.50	93.70	90.00	92.10	1,722
09 Jan 18	91.50000 -3.80	96.70	91.10	95.00	2,896
08 Jan 18	95.30000 +0.20	96.90	93.70	95.30	1,615
05 Jan 18	95.10000 +1.20	97.00	94.10	94.20	1,226
04 Jan 18	93.90000 +0.00	97.20	93.80	96.30	864
03 Jan 18	93.90000 -1.30	96.50	93.10	95.70	1,486
02 Jan 18	95.20000 +1.53	96.10	91.80	95.00	2,445
29 Dec 17	93.67000 +3.67	94.60	85.87	88.29	3,731
28 Dec 17	90.00000 -2.90	94.00	90.00	94.00	3,838
27 Dec 17	92.90000 -0.73	93.33	91.83	93.24	1,944
22 Dec 17	93.63000 -2.48	95.81	92.66	94.86	2,111
21 Dec 17	96.11000 +3.26	97.32	93.00	94.51	2,425
20 Dec 17	92.85000 -2.86	95.55	92.31	95.25	939
19 Dec 17	95.71000 -1.29	97.50	94.24	97.50	1,606
18 Dec 17	97.00000 +3.15	98.00	93.83	93.85	3,742
15 Dec 17	93.85000 -0.26	94.39	91.00	94.00	3,548
14 Dec 17	94.11000 -1.09	96.48	94.10	96.00	2,113
13 Dec 17	95.20000 -3.80	98.56	95.10	98.56	1,843
12 Dec 17	99.00000 -0.77	99.78	97.65	99.59	2,846
11 Dec 17	99.77000 +1.58	99.77	97.05	97.05	1,055
08 Dec 17	98.19000 +1.19	99.00	95.20	99.00	2,621
07 Dec 17	97.00000 -4.05	101.15	95.50	99.02	5,826
06 Dec 17	101.05000 -9.15	112.30	99.46	112.30	9,231
05 Dec 17	110.20000 -1.25	116.25	109.95	113.30	6,228
04 Dec 17	111.45000 +2.60	111.70	105.00	108.00	6,599
01 Dec 17	108.85000 +3.85	110.00	102.60	107.00	8,018
30 Nov 17	105.00000 +3.45	106.90	100.55	103.00	4,728
29 Nov 17	101.55000 +0.55	104.00	101.00	101.85	5,543
28 Nov 17	101.00000 +3.33	101.90	98.00	98.00	2,961
27 Nov 17	97.67000 -0.33	102.95	96.37	98.83	4,332
24 Nov 17	98.00000 +2.01	98.37	95.87	95.99	4,367
23 Nov 17	95.99000 +0.28	96.00	95.33	95.99	882
22 Nov 17	95.71000 +1.21	96.00	94.10	95.00	3,306
21 Nov 17	94.50000 -0.70	96.00	93.43	96.00	2,846
20 Nov 17	95.20000 -0.40	96.00	95.00	95.00	2,096
17 Nov 17	95.60000 -1.60	98.37	94.00	98.37	2,298
16 Nov 17	97.20000 +3.62	98.00	94.50	94.94	2,325
15 Nov 17	93.58000 -0.76	94.93	93.00	94.35	775
14 Nov 17	94.34000 -0.50	95.00	93.32	93.32	1,491
13 Nov 17	94.84000 +1.34	96.89	92.20	92.94	4,090
10 Nov 17	93.50000 -4.00	95.46	92.31	94.11	2,966
09 Nov 17	97.50000 +1.70	99.40	95.01	95.01	4,203
08 Nov 17	95.80000 +0.57	96.90	93.62	94.10	3,796
07 Nov 17	95.23000 +8.46	98.00	88.51	88.51	10,525
06 Nov 17	86.77000 +4.41	87.49	84.75	84.75	1,824
03 Nov 17	82.36000 -2.50	86.40	82.36	86.40	1,245
02 Nov 17	84.86000 -0.63	87.16	84.00	86.95	1,433
01 Nov 17	85.49000 +2.48	85.49	81.90	81.90	1,986
30 Oct 17	83.01000 +1.01	84.59	82.74	82.99	1,533
27 Oct 17	82.00000 -1.01	84.00	81.21	81.77	4,211
26 Oct 17	83.01000 +0.01	84.94	82.81	84.94	641
25 Oct 17	83.00000 -1.50	85.29	82.99	84.00	1,352
24 Oct 17	84.50000 -4.04	88.50	82.99	88.49	1,757
23 Oct 17	88.54000 +6.53	89.44	83.16	83.25	4,394
20 Oct 17	82.01000 +2.45	82.97	79.99	80.00	2,190
19 Oct 17	79.56000 +0.56	79.66	78.00	78.82	2,987
18 Oct 17	79.00000 -2.22	80.93	77.80	80.50	7,605
17 Oct 17	81.22000 -3.38	84.61	81.16	84.60	3,874
16 Oct 17	84.60000 +0.10	85.54	84.50	85.23	3,598
13 Oct 17	84.50000 -3.76	88.18	83.15	86.90	6,854
12 Oct 17	88.26000 -0.04	88.78	87.21	88.30	1,721
11 Oct 17	88.30000 -0.81	90.48	87.52	89.10	1,657
10 Oct 17	89.11000 -0.39	90.52	89.00	89.50	363
09 Oct 17	89.50000 +0.37	90.84	89.00	89.00	1,195
06 Oct 17	89.13000 -2.07	92.40	89.00	89.94	2,106
05 Oct 17	91.20000 +2.19	91.57	89.25	90.00	616
04 Oct 17	89.01000 -1.26	92.66	87.13	92.66	2,156
02 Oct 17	90.27000 -4.02	95.89	89.02	94.32	3,178
29 Sep 17	94.29000 +1.29	95.09	92.45	93.48	1,998
28 Sep 17	93.00000 +4.00	93.08	88.88	88.88	1,697
27 Sep 17	89.00000 -1.51	91.16	89.00	90.51	1,508
26 Sep 17	90.51000 -1.80	93.99	90.51	92.00	1,242
25 Sep 17	92.31000 +0.28	93.45	92.10	92.20	730
22 Sep 17	92.03000 -4.23	96.10	91.70	96.10	2,907
21 Sep 17	96.26000 +0.05	98.00	95.99	96.00	1,226
20 Sep 17	96.21000 +4.36	98.73	92.82	94.00	3,841
19 Sep 17	91.85000 +1.31	93.00	90.26	91.70	2,890
18 Sep 17	90.54000 +3.23	90.54	86.52	88.10	3,204
15 Sep 17	87.31000 +0.21	89.23	87.10	87.10	683
14 Sep 17	87.10000 +0.40	88.90	86.50	87.29	1,925
13 Sep 17	86.70000 +0.70	88.20	85.80	85.80	2,013
12 Sep 17	86.00000 -0.99	87.00	85.80	86.90	2,811
11 Sep 17	86.99000 -0.64	89.23	84.21	87.63	5,044
08 Sep 17	87.63000 -2.47	90.98	87.63	90.10	2,665
07 Sep 17	90.10000 -0.72	92.50	89.00	89.95	1,504
06 Sep 17	90.82000 +1.78	92.89	90.30	90.57	1,569
05 Sep 17	89.04000 -2.79	94.20	89.00	93.49	2,594
04 Sep 17	91.83000 -1.82	94.30	91.83	93.50	542
01 Sep 17	93.65000 -1.81	98.00	93.65	96.00	2,606
31 Aug 17	95.46000 +3.01	95.46	91.45	91.45	1,789
30 Aug 17	92.45000 +0.98	93.46	91.54	91.54	1,118
29 Aug 17	91.47000 -1.11	94.55	91.09	91.25	1,435
28 Aug 17	92.58000 +0.08	94.47	91.00	92.35	1,759
25 Aug 17	92.50000 -1.83	96.04	92.50	93.49	1,808
24 Aug 17	94.33000 -1.27	97.47	93.00	97.47	1,051
23 Aug 17	95.60000 +0.56	96.12	93.42	94.79	2,058
22 Aug 17	95.04000 +2.04	98.00	93.47	93.47	2,067
21 Aug 17	93.00000 -3.46	95.43	92.96	95.07	1,429
18 Aug 17	96.46000 -0.57	96.68	93.36	96.48	1,429
17 Aug 17	97.03000 -1.27	99.00	95.95	98.40	1,085
16 Aug 17	98.30000 -0.04	101.45	95.60	100.25	4,803
15 Aug 17	98.34000 -2.11	100.90	98.30	100.15	2,049
14 Aug 17	100.45000 +8.70	100.45	94.05	94.05	5,413
11 Aug 17	91.75000 -2.25	93.70	86.70	92.00	6,552
10 Aug 17	94.00000 -6.80	101.10	90.00	100.65	6,578
09 Aug 17	100.80000 -1.45	102.55	100.10	101.60	2,549
08 Aug 17	102.25000 -2.10	106.00	102.05	104.25	3,014
07 Aug 17	104.35000 +5.80	104.65	98.10	98.10	4,255
04 Aug 17	98.55000 -4.30	104.00	98.00	102.55	4,019
03 Aug 17	102.85000 -2.65	106.20	102.60	104.55	1,933
02 Aug 17	105.50000 +4.05	106.50	102.00	102.00	3,857
01 Aug 17	101.45000 +1.35	107.75	100.05	100.05	3,458
31 Jul 17	100.10000 +0.42	101.90	99.03	99.50	3,063
28 Jul 17	99.68000 -1.22	101.15	98.52	100.15	1,610
27 Jul 17	100.90000 -1.50	102.90	100.30	102.70	2,817
26 Jul 17	102.40000 +2.69	102.90	99.86	99.86	2,552
25 Jul 17	99.71000 -3.09	102.95	99.62	101.25	3,290
24 Jul 17	102.80000 +2.80	103.20	99.22	101.45	7,195
21 Jul 17	100.00000 +1.94	100.00	97.00	99.54	3,408
20 Jul 17	98.06000 -1.94	101.00	96.08	100.00	3,321
19 Jul 17	100.00000 +3.00	104.00	96.72	96.72	3,697
18 Jul 17	97.00000 -3.70	102.00	97.00	100.55	3,691
17 Jul 17	100.70000 +4.52	101.40	95.00	96.75	7,533
14 Jul 17	96.18000 -0.02	97.50	95.25	96.00	4,571
13 Jul 17	96.20000 +2.00	97.09	94.21	94.97	2,515
12 Jul 17	94.20000 -1.70	95.69	91.30	91.30	6,536
11 Jul 17	95.90000 +12.83	96.00	81.25	81.90	13,792
10 Jul 17	83.07000 -4.88	89.10	82.69	88.92	9,741
07 Jul 17	87.95000 -6.05	93.78	86.25	93.50	9,504
06 Jul 17	94.00000 -2.75	98.00	94.00	98.00	4,163
05 Jul 17	96.75000 -2.25	99.40	95.13	98.68	4,653
04 Jul 17	99.00000 -0.50	99.50	97.81	99.50	3,177
03 Jul 17	99.50000 +6.35	99.90	93.79	94.00	8,873
30 Jun 17	93.15000 -5.85	97.61	89.96	97.61	13,448
29 Jun 17	99.00000 -1.00	101.00	98.01	100.25	7,346
28 Jun 17	100.00000 -1.35	100.75	98.29	100.40	7,004
27 Jun 17	101.35000 +2.85	104.45	93.80	102.60	23,102
26 Jun 17	98.50000 +9.50	98.50	89.50	90.00	15,166
23 Jun 17	89.00000 -0.50	89.50	87.50	89.49	6,263
22 Jun 17	89.50000 -0.45	90.95	88.59	90.95	6,716
21 Jun 17	89.95000 +1.95	90.74	89.00	90.70	5,990
20 Jun 17	88.00000 -1.39	90.85	87.51	89.70	8,560
19 Jun 17	89.39000 +4.89	89.39	84.00	84.00	17,838
16 Jun 17	84.50000 +5.15	86.50	81.79	81.90	14,006
15 Jun 17	79.35000 -1.24	81.78	78.65	79.00	5,975
14 Jun 17	80.59000 +6.41	81.50	72.40	73.00	21,493
13 Jun 17	74.18000 +5.48	74.20	69.09	69.09	8,597
12 Jun 17	68.70000 -2.90	73.04	66.95	72.00	6,316
09 Jun 17	71.60000 -1.17	73.50	70.36	73.50	4,378
08 Jun 17	72.77000 +3.94	72.77	67.30	69.00	2,657
07 Jun 17	68.83000 -4.52	73.35	68.39	73.35	8,625
06 Jun 17	73.35000 -0.15	74.10	71.99	74.00	9,073
02 Jun 17	73.50000 +1.19	73.90	72.01	72.95	3,904
01 Jun 17	72.31000 +4.61	74.00	67.00	67.00	15,406
31 May 17	67.70000 +2.50	67.89	65.20	65.60	7,107
30 May 17	65.20000 +2.03	65.60	63.00	63.00	4,272
29 May 17	63.17000 -0.09	63.90	62.80	63.00	3,352
26 May 17	63.26000 -0.79	64.49	61.78	64.49	3,508
25 May 17	64.05000 -0.56	64.99	64.05	64.05	1,031
24 May 17	64.61000 -1.09	65.80	64.59	65.70	2,348
23 May 17	65.70000 +0.35	65.70	64.62	65.66	2,593
22 May 17	65.35000 +0.78	65.60	64.10	64.40	4,286
19 May 17	64.57000 +0.49	65.09	64.02	64.78	2,598
18 May 17	64.08000 +0.58	64.70	62.40	63.00	4,917
17 May 17	63.50000 -1.50	66.65	61.50	64.72	13,201
16 May 17	65.00000 +5.05	65.00	60.25	60.46	14,869
15 May 17	59.95000 +4.83	60.50	56.50	57.49	8,850
12 May 17	55.12000 -1.38	56.51	54.55	56.50	1,689
11 May 17	56.50000 +0.49	56.58	55.10	56.02	1,835
10 May 17	56.01000 +0.33	56.39	55.21	55.21	1,257
09 May 17	55.68000 -0.82	56.90	55.36	56.40	1,187
08 May 17	56.50000 +0.32	56.95	55.16	56.95	1,195
05 May 17	56.18000 -0.70	56.99	53.80	56.99	3,076
04 May 17	56.88000 -0.05	57.50	54.17	56.60	3,046
03 May 17	56.93000 +3.48	57.00	54.00	54.88	8,230
02 May 17	53.45000 +1.20	53.45	51.81	52.23	3,364
28 Apr 17	52.25000 -0.08	52.60	50.41	51.20	3,500
27 Apr 17	52.33000 +1.56	52.33	50.10	50.40	3,123
26 Apr 17	50.77000 +1.60	50.77	49.17	49.17	1,045
25 Apr 17	49.17000 +0.77	49.17	47.55	47.55	816
24 Apr 17	48.40000 +1.28	49.17	47.38	47.75	2,256
21 Apr 17	47.12000 -1.48	49.47	47.10	48.60	4,411
20 Apr 17	48.60000 -2.81	50.81	48.25	50.81	4,350
19 Apr 17	51.41000 -0.91	52.29	50.01	51.41	1,090
18 Apr 17	52.32000 -0.30	53.02	51.51	52.80	2,409
13 Apr 17	52.62000 +1.07	52.94	51.41	52.94	1,369
12 Apr 17	51.55000 -0.33	53.73	51.01	51.87	4,389
11 Apr 17	51.88000 +0.78	53.00	51.01	51.01	4,061
10 Apr 17	51.10000 +1.66	52.09	49.15	49.61	2,692
07 Apr 17	49.44000 +0.09	49.76	48.79	49.76	2,780
06 Apr 17	49.35000 +2.03	49.40	47.00	47.00	2,929
05 Apr 17	47.31500 +0.97	47.87	46.50	46.50	2,237
04 Apr 17	46.35000 -0.16	46.99	46.30	46.50	894
03 Apr 17	46.51000 -0.68	47.40	46.50	46.80	818
31 Mar 17	47.19000 +0.43	47.40	46.74	47.40	3,846
30 Mar 17	46.76000 -0.19	47.69	46.60	47.69	1,513
29 Mar 17	46.95000 +0.71	47.76	45.42	46.10	4,431
28 Mar 17	46.24500 -1.00	48.13	46.20	47.50	2,628
27 Mar 17	47.24000 -2.46	49.40	46.97	49.39	4,391
24 Mar 17	49.70000 -0.30	50.49	49.10	50.06	494
23 Mar 17	50.00000 +0.90	50.16	49.00	49.00	1,387
22 Mar 17	49.10000 -0.70	50.22	48.60	49.80	5,390
21 Mar 17	49.80000 -2.27	52.32	49.80	52.32	3,418
20 Mar 17	52.07000 -0.28	52.70	52.00	52.35	418
17 Mar 17	52.35000 +0.40	53.00	51.60	51.60	1,734
16 Mar 17	51.95000 -2.05	53.68	51.56	53.68	4,764
15 Mar 17	54.00000 +0.18	54.00	53.16	53.51	3,110
14 Mar 17	53.82000 -0.14	54.36	53.55	53.97	1,402
13 Mar 17	53.96000 +1.98	53.97	52.20	52.20	4,151
10 Mar 17	51.98000 +1.47	51.98	50.50	50.54	2,764
09 Mar 17	50.51000 +0.50	50.80	50.03	50.03	880
08 Mar 17	50.01000 +0.01	50.70	49.92	50.01	4,995
07 Mar 17	50.00000 -0.50	51.08	49.85	50.15	3,632
06 Mar 17	50.50000 -1.94	51.87	50.50	51.80	4,197
03 Mar 17	52.44000 +0.94	52.48	48.94	51.45	8,794
02 Mar 17	51.50000 -2.80	53.23	51.24	52.73	3,053
01 Mar 17	54.30000 +0.42	54.30	52.60	53.96	3,492
28 Feb 17	53.88000 +0.23	54.00	52.97	53.86	1,286
27 Feb 17	53.65000 +0.67	53.85	52.02	52.02	1,730
24 Feb 17	52.98000 -1.04	54.06	52.08	53.77	4,255
23 Feb 17	54.02000 -1.17	55.75	53.84	53.84	1,534
22 Feb 17	55.19000 +0.19	55.85	54.24	54.93	5,711
21 Feb 17	55.00000 +1.70	55.73	52.01	53.00	7,896
20 Feb 17	53.30000 -0.57	54.35	51.04	54.08	10,361
17 Feb 17	53.87000 -2.13	55.07	52.53	54.80	12,383
16 Feb 17	56.00000 -1.50	57.50	56.00	57.50	1,831
15 Feb 17	57.50000 +0.44	57.85	57.10	57.58	2,425
14 Feb 17	57.06000 -0.95	57.72	56.00	57.70	7,555
13 Feb 17	58.01000 +1.01	58.47	57.25	57.61	5,361
10 Feb 17	57.00000 -5.01	59.72	54.42	59.72	42,441
09 Feb 17	62.01000 -2.19	64.55	62.01	64.55	2,405
08 Feb 17	64.20000 +0.80	65.82	63.09	63.40	3,828
07 Feb 17	63.40000 -3.09	66.49	62.04	66.49	3,814
06 Feb 17	66.49000 +1.19	66.49	65.11	66.00	3,876
03 Feb 17	65.30000 -1.19	66.49	64.85	66.20	2,093
02 Feb 17	66.49000 +1.00	66.49	64.83	65.50	4,388
01 Feb 17	65.49000 +0.49	65.97	64.50	65.00	3,205
31 Jan 17	65.00000 +1.85	65.00	62.10	62.11	7,384
30 Jan 17	63.15000 -4.79	67.80	60.55	67.80	14,397
27 Jan 17	67.94000 +3.02	67.94	61.12	65.90	14,242
26 Jan 17	64.92000 +2.37	65.90	62.55	63.85	7,864
25 Jan 17	62.55000 +2.40	63.00	59.26	60.15	9,179
24 Jan 17	60.15000 +0.15	60.95	58.00	60.20	8,771
23 Jan 17	60.00000 +2.41	61.00	58.50	58.50	18,665
20 Jan 17	57.59000 +1.94	58.50	56.00	56.00	14,445
19 Jan 17	55.65000 +1.15	55.70	54.95	55.00	4,373
18 Jan 17	54.50000 +0.01	54.50	52.84	54.50	4,676
17 Jan 17	54.49000 +0.59	54.50	53.49	54.10	5,951
16 Jan 17	53.90000 +1.60	54.20	52.55	52.55	8,411
13 Jan 17	52.30000 +1.16	52.61	51.50	51.50	5,880
12 Jan 17	51.14000 -1.66	53.05	51.14	52.40	7,314
11 Jan 17	52.80000 +0.80	52.80	52.00	52.01	6,431
10 Jan 17	52.00000 +0.45	53.30	52.00	53.00	8,797
09 Jan 17	51.55000 +0.63	52.75	51.30	51.55	10,286
06 Jan 17	50.92000 +0.47	51.00	50.40	50.45	5,024
05 Jan 17	50.45000 +0.67	50.95	50.00	50.70	2,869
04 Jan 17	49.78500 -0.22	51.20	48.79	50.50	3,990
03 Jan 17	50.00000 +1.75	50.00	48.25	48.25	6,478
02 Jan 17	48.25000 +2.25	48.25	46.97	46.97	2,723
30 Dec 16	46.00000 -0.58	46.97	46.00	46.97	547
29 Dec 16	46.58000 +1.38	46.58	45.20	45.20	1,080
28 Dec 16	45.20000 -1.77	46.97	45.20	46.75	709
27 Dec 16	46.97000 +0.22	46.97	45.37	46.75	1,653
23 Dec 16	46.75000 +1.15	46.75	45.60	45.60	3,518
22 Dec 16	45.60000 +0.71	46.50	43.50	45.00	3,769
21 Dec 16	44.89000 +0.59	44.89	44.21	44.89	1,454
20 Dec 16	44.30000 -0.20	44.89	44.30	44.50	2,028
19 Dec 16	44.50000 +0.60	44.89	44.00	44.00	2,641
16 Dec 16	43.90000 +1.55	44.88	42.98	42.99	4,791
15 Dec 16	42.35000 +1.35	43.16	40.99	40.99	3,928
14 Dec 16	41.00000 +1.01	41.84	39.90	39.90	2,343
13 Dec 16	39.99000 +0.99	39.99	38.51	38.95	2,516
12 Dec 16	39.00000 +1.53	39.89	37.93	37.98	4,800
09 Dec 16	37.47000 -0.53	37.50	37.30	37.30	562
08 Dec 16	38.00000 -0.05	38.00	37.12	38.00	1,953
07 Dec 16	38.05000 +0.00	38.05	37.80	37.90	1,220
06 Dec 16	38.05000 +0.29	38.05	37.21	37.70	848
05 Dec 16	37.76000 +0.46	38.22	37.76	38.22	542
02 Dec 16	37.30000 -0.71	38.37	37.26	37.60	2,734
01 Dec 16	38.01000 +0.01	38.66	37.90	38.00	2,777
30 Nov 16	38.00000 +0.50	38.00	38.00	38.00	655
29 Nov 16	37.50000 +0.00	37.50	37.50	37.50	725
28 Nov 16	37.50000 +0.00	37.50	37.18	37.50	442
25 Nov 16	37.50000 -0.80	38.30	37.50	38.30	301
24 Nov 16	38.30000 +0.79	38.30	38.00	38.00	433
23 Nov 16	37.50500 +0.01	38.29	37.02	37.02	434
22 Nov 16	37.50000 -0.80	37.50	37.00	37.50	222
21 Nov 16	38.30000 +0.00	38.30	37.71	37.71	336
18 Nov 16	38.30000 +0.10	38.30	38.20	38.20	470
17 Nov 16	38.20000 -0.10	38.20	37.50	38.20	612
16 Nov 16	38.30000 +1.75	38.40	36.60	36.60	1,543
15 Nov 16	36.55000 +1.55	37.50	34.90	34.99	2,871
14 Nov 16	35.00000 +0.01	35.00	34.99	34.99	116
11 Nov 16	34.98500 +0.01	34.99	34.99	34.99	19
10 Nov 16	34.97500 +0.97	34.99	34.85	34.85	531
09 Nov 16	34.00000 -1.00	34.97	33.36	33.37	965
08 Nov 16	35.00000 -0.40	36.13	34.50	35.49	1,851
07 Nov 16	35.40000 +1.38	35.40	34.53	34.53	1,156
04 Nov 16	34.02000 -0.16	34.90	33.33	33.50	1,190
03 Nov 16	34.18000 +1.19	34.18	33.50	34.00	1,442
02 Nov 16	32.99000 -0.37	34.38	32.51	33.40	2,825
01 Nov 16	33.36000 -3.05	35.46	32.55	35.46	3,610
31 Oct 16	36.41000 -1.09	37.50	33.75	37.50	5,787
28 Oct 16	37.50000 -1.47	38.50	37.50	38.50	668
27 Oct 16	38.97000 +0.98	38.97	37.99	37.99	1,498
26 Oct 16	37.99500 -0.01	37.99	37.95	37.95	163
25 Oct 16	38.00000 +0.00	38.00	38.00	38.00	280
24 Oct 16	38.00000 +0.40	38.00	37.33	37.60	1,723
21 Oct 16	37.60000 +0.20	37.60	37.40	37.40	317
20 Oct 16	37.40000 -0.20	37.60	37.33	37.51	126
19 Oct 16	37.60000 -0.40	38.00	37.51	38.00	322
18 Oct 16	38.00000 +0.01	38.00	37.99	37.99	782
17 Oct 16	37.99500 +0.79	38.00	37.20	37.21	527
13 Oct 16	37.20500 -0.79	38.00	37.21	38.00	634
12 Oct 16	38.00000 +0.00	38.00	37.35	37.35	2,273
11 Oct 16	38.00000 +1.60	38.00	36.60	36.60	2,192
10 Oct 16	36.40000 -1.10	37.50	36.23	37.49	1,045
07 Oct 16	37.50000 +0.42	37.50	37.49	37.49	459
06 Oct 16	37.07500 -0.92	38.00	36.95	38.00	2,453
05 Oct 16	38.00000 +1.00	38.00	36.99	37.00	1,516
04 Oct 16	37.00000 +0.52	37.00	36.64	37.00	505
30 Sep 16	36.48000 +0.68	36.50	35.03	35.20	643
29 Sep 16	35.80000 +0.10	36.00	35.80	36.00	688
28 Sep 16	35.69500 +0.60	35.69	35.44	35.44	60
27 Sep 16	35.10000 -0.90	35.63	35.10	35.20	290
26 Sep 16	36.00000 +0.00	36.00	35.03	35.20	1,155
23 Sep 16	36.00000 +0.19	36.00	35.00	35.00	939
22 Sep 16	35.81000 -0.08	35.90	35.80	35.80	573
21 Sep 16	35.89500 +0.44	35.90	34.69	35.00	292
20 Sep 16	35.45000 -0.54	35.97	35.45	35.97	403
19 Sep 16	35.99500 +1.01	36.00	35.00	35.20	1,696
16 Sep 16	34.98500 -0.90	35.15	34.01	35.15	1,944
15 Sep 16	35.89000 -0.11	39.90	34.95	36.00	9,244
14 Sep 16	36.00000 +0.00	36.00	36.00	36.00	286
13 Sep 16	36.00000 +0.00	36.00	36.00	36.00	310
12 Sep 16	36.00000 +0.00	36.00	35.32	35.50	1,009
09 Sep 16	36.00000 +0.21	36.00	35.60	35.99	837
08 Sep 16	35.79500 -0.21	35.80	35.03	35.80	235
07 Sep 16	36.00000 +0.20	36.00	35.00	35.80	1,000
06 Sep 16	35.80000 +0.00	36.78	34.63	36.21	6,699
05 Sep 16	35.80000 +0.00	35.80	35.50	35.80	1,397
02 Sep 16	35.80000 +0.01	35.80	34.91	35.06	1,486
01 Sep 16	35.79500 +0.69	35.79	35.01	35.10	606
31 Aug 16	35.10500 -0.69	36.00	35.10	35.80	1,540
30 Aug 16	35.79500 -0.31	36.10	35.03	36.10	1,224
29 Aug 16	36.10000 +0.00	36.10	35.01	36.10	1,775
26 Aug 16	36.10000 +1.30	36.10	34.35	34.80	2,306
25 Aug 16	34.80000 +0.60	34.80	34.79	34.79	1,485
24 Aug 16	34.19500 +0.10	34.50	33.80	34.50	247
23 Aug 16	34.10000 +0.10	34.50	34.10	34.50	1,106
22 Aug 16	34.00000 -1.17	35.95	33.90	35.95	2,628
19 Aug 16	35.17000 +1.37	35.17	33.67	33.83	2,105
18 Aug 16	33.80000 +1.00	34.84	32.22	32.22	7,329
17 Aug 16	32.80000 +1.28	33.00	31.50	31.75	2,333
16 Aug 16	31.52000 -0.23	32.00	31.13	32.00	1,365
15 Aug 16	31.75000 -0.69	34.95	31.50	32.45	5,703
12 Aug 16	32.44000 +1.37	32.44	31.50	31.50	1,255
11 Aug 16	31.06500 -0.43	31.50	30.77	31.50	445
10 Aug 16	31.50000 +0.60	31.50	30.47	30.48	1,474
09 Aug 16	30.89500 -0.10	31.90	30.90	30.90	1,841
08 Aug 16	31.00000 +0.50	31.00	30.50	30.50	1,450
05 Aug 16	30.50000 +0.00	30.50	30.25	30.25	720
04 Aug 16	30.50000 -0.50	31.00	29.34	31.00	3,049
03 Aug 16	30.99500 -0.90	31.08	31.00	31.08	1,079
02 Aug 16	31.90000 +0.28	31.90	31.82	31.82	890
01 Aug 16	31.61500 +0.57	31.77	30.62	31.56	1,774
29 Jul 16	31.05000 +0.05	31.05	31.00	31.00	504
28 Jul 16	31.00000 -1.20	32.24	30.51	31.99	3,938
27 Jul 16	32.20000 +1.70	32.20	30.50	30.50	920
26 Jul 16	30.50000 +0.50	30.50	30.00	30.00	927
25 Jul 16	30.00000 +0.00	30.00	30.00	30.00	423
22 Jul 16	30.00000 -0.50	30.50	30.00	30.50	628
21 Jul 16	30.49500 +0.50	30.50	30.45	30.45	521
20 Jul 16	30.00000 +1.50	30.90	29.00	29.00	3,374
19 Jul 16	28.50000 +0.00	28.50	28.50	28.50	422
18 Jul 16	28.50000 +0.35	28.50	28.15	28.15	1,259
15 Jul 16	28.15000 +1.20	28.15	27.25	27.25	581
14 Jul 16	26.95000 -1.19	28.15	26.83	28.14	1,536
13 Jul 16	28.14000 -0.96	29.27	27.50	29.27	2,173
12 Jul 16	29.10000 +0.48	29.10	28.70	28.86	6,017
11 Jul 16	28.62000 +1.22	28.62	26.64	27.39	2,286
08 Jul 16	27.40000 +0.00	27.40	27.40	27.40	540
07 Jul 16	27.39500 -0.60	29.53	26.50	28.42	1,459
06 Jul 16	28.00000 +1.81	28.00	26.00	26.19	1,000
04 Jul 16	26.19500 -0.01	26.20	26.19	26.20	58
01 Jul 16	26.20000 +0.51	26.20	25.50	25.50	72
29 Jun 16	25.68700 -0.41	25.69	25.69	25.69	10
28 Jun 16	26.09500 -0.01	26.09	25.99	25.99	407
24 Jun 16	26.10000 +0.10	26.10	25.07	25.07	120
23 Jun 16	26.00000 +0.00	26.20	26.00	26.00	389
22 Jun 16	26.00000 +0.00	26.00	25.76	25.76	1,322
20 Jun 16	26.00000 +0.72	26.00	25.80	25.80	150
17 Jun 16	25.28500 +0.37	25.29	25.28	25.29	21
16 Jun 16	24.91500 -1.07	25.99	24.10	25.39	2,215
15 Jun 16	25.99000 +0.32	26.00	25.99	26.00	175
14 Jun 16	25.66500 +0.47	25.67	25.63	25.63	53
13 Jun 16	25.20000 -0.40	25.90	25.00	25.51	457
10 Jun 16	25.60000 -0.40	25.75	25.60	25.75	1,182
09 Jun 16	26.00000 +0.03	26.00	26.00	26.00	227
08 Jun 16	25.96500 +0.02	25.97	25.97	25.97	69
07 Jun 16	25.94500 +0.24	25.94	25.70	25.70	105
06 Jun 16	25.70000 -0.30	26.00	25.70	25.70	1,577
03 Jun 16	26.00000 +0.00	26.00	26.00	26.00	66
02 Jun 16	26.00000 +0.00	26.00	25.70	25.70	1,042
01 Jun 16	25.99500 +0.00	26.00	25.68	25.68	146
31 May 16	25.99500 +0.00	26.40	25.68	26.00	474
30 May 16	26.00000 +0.10	26.00	25.67	25.80	1,199
27 May 16	25.89500 +0.15	25.90	25.75	25.75	152
26 May 16	25.75000 +0.00	25.75	25.75	25.75	67
25 May 16	25.74500 -0.25	25.80	25.51	25.80	334
23 May 16	26.00000 +0.20	26.41	25.80	25.80	304
20 May 16	25.80000 -0.30	26.43	25.80	25.80	197
19 May 16	26.09500 -0.71	26.11	25.60	26.10	404
18 May 16	26.80500 +0.00	26.81	26.59	26.81	754
17 May 16	26.81000 +0.24	27.00	26.69	26.69	2,552
13 May 16	26.57000 +1.00	26.57	25.80	25.80	1,752
12 May 16	25.57000 +0.50	26.35	25.13	25.13	2,178
11 May 16	25.06800 -0.08	25.07	24.61	24.61	10
10 May 16	25.15000 +0.20	25.15	24.80	24.80	1,562
09 May 16	24.94500 -0.02	24.94	24.94	24.94	61
04 May 16	24.97000 -0.01	24.98	24.61	24.98	224
03 May 16	24.97500 -0.13	25.00	24.75	25.00	568
02 May 16	25.10000 +0.03	25.10	25.10	25.10	350
29 Apr 16	25.07000 -0.26	25.90	25.07	25.90	402
28 Apr 16	25.32500 +0.11	25.50	25.20	25.50	743
27 Apr 16	25.22000 +0.02	26.20	25.20	25.20	1,593
26 Apr 16	25.20000 +0.05	25.20	25.15	25.15	60
25 Apr 16	25.15000 +0.05	25.15	25.15	25.15	50
22 Apr 16	25.10000 +0.10	25.10	24.50	24.99	505
21 Apr 16	24.99500 +0.49	25.00	24.70	24.70	382
20 Apr 16	24.50500 +0.10	24.70	24.50	24.70	123
19 Apr 16	24.40000 +0.00	24.40	24.40	24.40	572
18 Apr 16	24.40000 +0.20	24.40	24.40	24.40	148
15 Apr 16	24.20000 -0.23	24.60	24.20	24.45	200
14 Apr 16	24.43000 +0.19	24.43	24.43	24.43	20
13 Apr 16	24.24000 +0.24	24.24	24.00	24.00	264
12 Apr 16	24.00000 +0.00	24.00	24.00	24.00	10
08 Apr 16	24.00000 +0.00	24.00	24.00	24.00	104
05 Apr 16	24.00000 +0.00	24.00	23.88	23.88	69
04 Apr 16	24.00000 +0.01	24.00	24.00	24.00	314
30 Mar 16	23.99000 -0.01	23.99	23.99	23.99	87
29 Mar 16	24.00000 +0.01	24.00	23.56	23.56	100
24 Mar 16	23.99000 +0.04	23.99	23.88	23.88	140
23 Mar 16	23.95000 +0.12	23.95	23.88	23.88	274
22 Mar 16	23.83000 +0.18	23.83	23.65	23.65	552
21 Mar 16	23.65000 -0.18	23.65	23.50	23.50	461
18 Mar 16	23.83000 +0.30	23.83	23.00	23.55	10,652
17 Mar 16	23.53000 +0.17	24.00	23.50	24.00	675
16 Mar 16	23.36100 -0.57	23.36	23.36	23.36	20
15 Mar 16	23.93500 +0.11	23.98	23.55	23.87	1,677
14 Mar 16	23.82000 -0.09	23.97	23.60	23.97	108
11 Mar 16	23.90500 +0.70	24.45	23.56	23.94	3,686
10 Mar 16	23.20000 +0.00	23.20	23.20	23.20	11
09 Mar 16	23.20000 +0.20	23.20	23.20	23.20	11
08 Mar 16	23.00000 -0.08	23.00	23.00	23.00	11
07 Mar 16	23.08000 -0.87	23.08	23.08	23.08	136
03 Mar 16	23.95000 +0.05	23.95	23.95	23.95	50
02 Mar 16	23.90000 -0.10	24.00	23.90	24.00	151
01 Mar 16	23.99500 +0.45	24.44	23.45	23.85	381
29 Feb 16	23.55000 +0.55	23.55	22.81	22.81	228
26 Feb 16	23.00000 -0.50	23.49	22.67	22.95	909
25 Feb 16	23.50000 +0.55	23.50	23.30	23.30	121
24 Feb 16	22.95000 -0.55	23.57	22.95	23.50	531
23 Feb 16	23.50000 +0.40	23.50	23.01	23.01	27
22 Feb 16	23.10000 -0.40	23.50	23.10	23.50	157
19 Feb 16	23.50000 +0.00	23.50	23.44	23.44	229
18 Feb 16	23.50000 +0.00	23.50	23.50	23.50	68
17 Feb 16	23.49500 +0.00	23.50	23.00	23.50	120
16 Feb 16	23.50000 +0.00	23.50	23.50	23.50	530
15 Feb 16	23.50000 +0.11	23.50	23.40	23.40	564
12 Feb 16	23.38500 +0.39	23.39	22.56	23.00	346
11 Feb 16	23.00000 +0.00	23.00	23.00	23.00	35
10 Feb 16	23.00000 +0.25	23.00	22.56	22.80	259
09 Feb 16	22.75000 +0.00	22.75	22.61	22.75	1,217
08 Feb 16	22.75000 +0.00	23.00	22.65	23.00	2,834
05 Feb 16	22.75000 -0.24	23.00	22.75	23.00	566
03 Feb 16	22.99000 +0.00	22.99	22.75	22.99	439
02 Feb 16	22.99000 -0.76	23.64	22.99	23.00	1,065
01 Feb 16	23.74500 +1.06	23.90	23.00	23.00	960
29 Jan 16	22.68500 -0.32	23.00	22.68	23.00	434
28 Jan 16	23.00000 +0.00	23.00	23.00	23.00	117
27 Jan 16	23.00000 +0.00	23.00	23.00	23.00	50
26 Jan 16	23.00000 +0.00	23.00	22.80	22.99	267
25 Jan 16	23.00000 +0.01	23.56	22.99	22.99	4,436
22 Jan 16	22.99000 -0.26	23.20	22.72	23.20	1,152
21 Jan 16	23.24500 +1.05	23.25	21.60	22.17	907
20 Jan 16	22.19500 -0.43	22.20	21.50	21.70	888
19 Jan 16	22.63000 -0.37	22.63	22.00	22.50	526
18 Jan 16	23.00000 -0.50	23.50	23.00	23.50	422
15 Jan 16	23.50000 -0.44	23.94	23.14	23.94	561
14 Jan 16	23.94500 -0.45	24.34	23.50	24.10	936
13 Jan 16	24.39500 +1.40	24.68	22.80	22.80	2,151
12 Jan 16	23.00000 +1.00	23.00	22.00	22.00	969
11 Jan 16	22.00000 -0.09	22.19	22.00	22.14	175
08 Jan 16	22.09500 +0.30	22.09	21.89	21.89	1,511
07 Jan 16	21.79500 -0.20	21.80	21.46	21.75	2,866
06 Jan 16	22.00000 +0.49	22.00	21.75	21.75	23
05 Jan 16	21.51000 +0.01	21.51	21.51	21.51	30
04 Jan 16	21.50000 +0.02	22.00	21.50	22.00	1,029
30 Dec 15	21.48100 -0.68	21.52	21.44	21.44	274
29 Dec 15	22.16000 +0.26	22.16	21.31	21.48	87
28 Dec 15	21.90000 -0.40	22.00	21.52	21.70	1,097
23 Dec 15	22.30000 +0.98	22.30	21.40	21.40	1,711
22 Dec 15	21.32000 +0.02	21.32	21.32	21.32	77
21 Dec 15	21.30000 -0.10	21.35	21.00	21.00	21
18 Dec 15	21.39500 +0.05	21.40	21.00	21.00	299
16 Dec 15	21.35000 -0.01	21.40	21.00	21.00	184
15 Dec 15	21.36500 +0.56	21.36	21.00	21.00	66
14 Dec 15	20.81000 -0.19	21.39	20.81	21.39	1,146
11 Dec 15	21.00500 -0.47	21.47	21.00	21.00	326
10 Dec 15	21.47000 +0.07	21.47	21.34	21.34	234
09 Dec 15	21.40000 +0.07	21.40	21.35	21.35	117
08 Dec 15	21.32500 +0.35	21.33	20.70	20.70	1,157
07 Dec 15	20.98000 +0.28	20.98	20.70	20.70	188
04 Dec 15	20.70000 +0.20	20.70	20.50	20.50	105
03 Dec 15	20.50000 +0.19	20.75	20.40	20.40	1,242
02 Dec 15	20.30500 -0.66	20.97	20.31	20.97	350
01 Dec 15	20.96500 +0.00	20.97	20.41	20.41	434
30 Nov 15	20.96500 -0.03	20.98	20.92	20.98	197
27 Nov 15	21.00000 +0.40	21.00	20.31	20.31	212
26 Nov 15	20.60500 +0.31	21.00	20.35	20.35	522
25 Nov 15	20.30000 +0.24	20.75	20.30	20.30	1,052
24 Nov 15	20.06000 +0.06	20.07	20.06	20.06	203
23 Nov 15	20.00500 -0.32	20.69	20.00	20.69	2,215
20 Nov 15	20.32000 +0.07	20.33	20.04	20.25	1,904
19 Nov 15	20.25000 +0.05	20.25	20.20	20.20	300
18 Nov 15	20.20000 -0.19	20.25	20.20	20.25	297
17 Nov 15	20.39000 +0.80	20.40	19.81	20.10	1,340
16 Nov 15	19.59000 -0.12	19.65	19.39	19.39	3,549
12 Nov 15	19.71000 +0.73	19.71	19.31	19.38	1,621
11 Nov 15	18.98000 +0.18	19.38	18.50	18.50	7,446
09 Nov 15	18.79500 +0.00	18.80	18.35	18.80	1,405
04 Nov 15	18.79500 +0.40	18.80	18.50	18.50	118
03 Nov 15	18.40000 -0.50	18.41	18.40	18.41	350
30 Oct 15	18.89500 +0.00	18.90	18.42	18.50	1,332
29 Oct 15	18.89500 +0.15	18.90	18.50	18.89	119
26 Oct 15	18.74500 +0.25	18.75	18.50	18.50	392
23 Oct 15	18.50000 -0.29	18.50	18.50	18.50	400
22 Oct 15	18.79000 -0.23	18.79	18.76	18.76	1,580
21 Oct 15	19.02000 +0.22	19.02	18.55	18.55	22
20 Oct 15	18.80000 -0.02	19.08	18.80	19.08	931
19 Oct 15	18.82000 +0.08	18.82	18.82	18.82	465
16 Oct 15	18.73500 -0.36	18.74	18.74	18.74	585
15 Oct 15	19.09400 +0.46	19.09	18.89	18.89	100
14 Oct 15	18.63800 -0.87	18.64	18.64	18.64	95
13 Oct 15	19.50500 -0.22	19.50	19.20	19.20	88
09 Oct 15	19.72000 -0.10	20.19	19.00	19.50	2,423
07 Oct 15	19.81500 +0.42	19.82	19.50	19.50	889
06 Oct 15	19.40000 +0.10	19.40	19.40	19.40	669
02 Oct 15	19.30000 +0.70	19.40	18.50	18.50	2,166
01 Oct 15	18.60000 -0.50	19.00	18.60	19.00	2,227
28 Sep 15	19.10000 -0.19	19.10	19.10	19.10	12
25 Sep 15	19.29500 +0.00	19.30	19.30	19.30	300
24 Sep 15	19.29500 +0.00	19.30	19.10	19.10	34
22 Sep 15	19.29500 +0.19	19.30	19.10	19.10	533
18 Sep 15	19.10500 +0.00	19.14	19.10	19.14	1,411
17 Sep 15	19.10000 +0.10	19.10	19.09	19.09	1,957
16 Sep 15	19.00000 -0.12	19.10	19.00	19.10	890
14 Sep 15	19.12000 +0.00	19.12	19.12	19.12	100
11 Sep 15	19.12000 -0.38	19.13	19.12	19.13	490
09 Sep 15	19.49500 -0.10	19.50	19.50	19.50	51
07 Sep 15	19.60000 +0.48	19.60	19.60	19.60	10
02 Sep 15	19.12000 -0.45	19.12	19.12	19.12	100
28 Aug 15	19.56800 -0.05	19.57	19.49	19.49	208
27 Aug 15	19.62000 -0.27	19.63	19.62	19.63	500
25 Aug 15	19.89500 +0.80	20.40	19.90	20.40	13
24 Aug 15	19.10000 -0.15	19.22	19.10	19.22	2,612
21 Aug 15	19.25000 +0.00	19.25	19.25	19.25	289
20 Aug 15	19.25000 +0.00	19.25	19.25	19.25	460
18 Aug 15	19.25000 -0.73	19.25	19.25	19.25	92
13 Aug 15	19.97500 -0.03	19.98	19.98	19.98	2
11 Aug 15	20.00500 +0.40	20.00	20.00	20.00	1,117
10 Aug 15	19.60500 -0.39	19.60	19.60	19.60	247
07 Aug 15	19.99500 +0.23	20.00	19.80	19.80	330
06 Aug 15	19.76200 +0.06	19.76	19.51	19.51	25
05 Aug 15	19.70000 -0.40	20.18	19.70	20.18	950
04 Aug 15	20.10000 +0.30	20.10	20.04	20.04	275
03 Aug 15	19.80000 -0.20	19.80	19.80	19.80	100
31 Jul 15	20.00000 +0.01	20.00	19.75	19.75	350
29 Jul 15	19.99000 +0.00	19.99	19.99	19.99	200
28 Jul 15	19.99000 +0.49	19.99	19.50	19.50	1,245
27 Jul 15	19.50000 +0.47	19.50	19.50	19.50	129
20 Jul 15	19.02900 -0.97	19.03	19.03	19.03	25
17 Jul 15	20.00000 +0.01	20.00	20.00	20.00	419
14 Jul 15	19.98500 +0.09	19.99	19.52	19.52	48
13 Jul 15	19.90000 +0.30	20.00	19.90	20.00	468
08 Jul 15	19.60000 -0.59	19.70	19.60	19.70	200
06 Jul 15	20.19500 -0.22	20.19	20.00	20.00	100
02 Jul 15	20.41500 +0.27	20.42	20.42	20.42	50
01 Jul 15	20.14500 +0.43	20.15	20.15	20.15	288
30 Jun 15	19.71200 -0.18	19.71	19.42	19.42	488
29 Jun 15	19.89000 -0.11	19.89	19.11	19.11	480
26 Jun 15	20.00000 -0.52	20.10	20.00	20.10	942
25 Jun 15	20.52000 +0.42	20.52	20.10	20.10	1,576
24 Jun 15	20.10000 -0.15	20.10	20.10	20.10	300
23 Jun 15	20.25000 +0.00	20.25	20.25	20.25	50
22 Jun 15	20.25000 +0.00	20.25	20.09	20.09	60
19 Jun 15	20.25000 +0.00	20.25	20.25	20.25	250
16 Jun 15	20.25000 +0.00	20.25	20.25	20.25	777
15 Jun 15	20.25000 +0.00	20.25	20.17	20.17	298
12 Jun 15	20.25000 +0.05	20.25	20.20	20.20	162
10 Jun 15	20.20000 -0.05	20.20	20.20	20.20	50
09 Jun 15	20.25000 +0.20	20.25	20.25	20.25	106
05 Jun 15	20.05000 -0.27	20.05	20.05	20.05	20
03 Jun 15	20.31500 +0.11	20.32	20.32	20.32	100
02 Jun 15	20.20500 -0.27	20.20	20.20	20.20	350
01 Jun 15	20.47500 +0.08	20.48	20.05	20.05	950
29 May 15	20.40000 +0.05	20.40	20.40	20.40	68
28 May 15	20.35000 -0.05	20.40	20.35	20.40	118
26 May 15	20.40000 +0.00	20.40	20.15	20.40	374
22 May 15	20.40000 +0.70	20.40	20.10	20.10	1,168
21 May 15	19.70000 +0.20	19.70	19.70	19.70	36
20 May 15	19.50000 -0.59	19.56	19.50	19.53	690
15 May 15	20.09000 +0.09	20.09	20.09	20.09	24
13 May 15	20.00000 +0.00	20.34	20.00	20.30	451
12 May 15	20.00500 +0.00	20.00	20.00	20.00	84
11 May 15	20.00000 +0.00	20.01	20.00	20.01	168
08 May 15	20.00000 +0.05	20.00	19.95	19.95	218
07 May 15	19.95000 +0.27	20.00	19.23	19.40	3,286
06 May 15	19.68000 -0.72	20.44	19.65	20.30	4,151
04 May 15	20.40000 -0.20	20.63	20.40	20.40	290
30 Apr 15	20.60000 +0.40	20.60	20.60	20.60	50
29 Apr 15	20.20500 +0.00	20.60	20.20	20.50	545
28 Apr 15	20.20500 -0.29	20.50	20.20	20.50	135
27 Apr 15	20.49500 +0.00	20.50	20.50	20.50	50
24 Apr 15	20.49500 +0.00	20.50	20.17	20.17	70
23 Apr 15	20.50000 +0.15	20.50	20.16	20.16	367
22 Apr 15	20.35000 -0.25	20.35	20.35	20.35	200
21 Apr 15	20.60000 +0.00	20.60	20.59	20.59	1,429
20 Apr 15	20.60000 -0.61	20.72	20.60	20.72	1,039
17 Apr 15	21.21500 +0.18	21.22	21.21	21.21	68
15 Apr 15	21.03500 +0.03	21.05	20.94	20.94	3,064
14 Apr 15	21.00000 +0.05	21.09	20.90	20.90	216
13 Apr 15	20.95000 +0.11	20.95	20.50	20.50	259
10 Apr 15	20.84500 +0.34	20.84	20.40	20.50	1,243
09 Apr 15	20.50000 +0.10	20.50	20.40	20.40	142
08 Apr 15	20.40000 +0.27	20.72	20.13	20.13	361
07 Apr 15	20.12500 -0.08	20.67	20.13	20.20	444
02 Apr 15	20.20400 -0.44	20.66	20.20	20.66	401
31 Mar 15	20.64000 +0.26	20.64	20.36	20.37	200
30 Mar 15	20.38000 -0.43	20.38	20.38	20.38	233
27 Mar 15	20.81000 +0.01	20.81	20.51	20.51	412
26 Mar 15	20.80000 -0.60	20.80	20.80	20.80	110
25 Mar 15	21.40000 +0.40	21.40	21.30	21.30	490
24 Mar 15	21.00000 +0.00	21.00	21.00	21.00	150
23 Mar 15	21.00000 +0.00	21.00	20.71	20.71	187
20 Mar 15	20.99500 +0.30	21.00	20.60	20.60	494
19 Mar 15	20.70000 +0.27	20.70	20.15	20.15	150
18 Mar 15	20.43500 -0.09	21.00	20.43	20.51	362
17 Mar 15	20.52000 -0.03	20.52	20.14	20.40	162
16 Mar 15	20.55000 +0.24	20.55	20.35	20.35	150
13 Mar 15	20.30500 -0.04	20.50	20.31	20.33	306
12 Mar 15	20.34500 +0.22	20.34	20.10	20.10	306
11 Mar 15	20.12500 +0.05	20.13	19.85	19.85	160
10 Mar 15	20.08000 -0.01	20.08	20.08	20.08	150
09 Mar 15	20.09500 +0.28	20.09	19.85	19.85	159
06 Mar 15	19.81000 -0.50	20.00	19.81	20.00	1,350
05 Mar 15	20.30500 -0.05	20.35	20.31	20.35	775
04 Mar 15	20.35500 -0.44	20.79	20.35	20.78	150
03 Mar 15	20.80000 -0.40	20.81	20.80	20.81	882
02 Mar 15	21.20000 -0.10	21.20	21.20	21.20	25
27 Feb 15	21.30000 -0.10	21.30	21.30	21.30	100
26 Feb 15	21.40000 -0.50	21.40	21.40	21.40	665
25 Feb 15	21.90000 +0.40	21.90	21.40	21.40	791
24 Feb 15	21.49500 +0.60	21.95	20.80	20.80	3,413
23 Feb 15	20.90000 +0.00	20.95	20.35	20.75	1,108
20 Feb 15	20.90000 +0.07	20.90	20.90	20.90	13
19 Feb 15	20.83500 -0.17	21.10	20.83	20.86	1,000
18 Feb 15	21.00500 +1.00	21.00	20.60	20.60	1,408
17 Feb 15	20.00500 -0.01	20.00	20.00	20.00	112
16 Feb 15	20.01000 -0.09	20.52	20.00	20.06	553
13 Feb 15	20.10500 -0.32	20.30	20.10	20.30	955
12 Feb 15	20.42000 +0.01	20.42	20.15	20.15	75
10 Feb 15	20.40500 -0.09	20.98	20.41	20.81	435
09 Feb 15	20.50000 -0.46	20.93	20.50	20.64	2,207
06 Feb 15	20.96000 -0.38	21.14	20.60	20.91	1,628
05 Feb 15	21.34400 +0.20	21.39	21.01	21.01	140
04 Feb 15	21.14000 -0.46	21.47	21.00	21.20	570
03 Feb 15	21.60000 +0.35	21.60	21.24	21.24	1,066
02 Feb 15	21.24500 -0.02	21.25	20.95	20.95	655
30 Jan 15	21.27000 -0.48	22.14	21.04	22.14	2,164
29 Jan 15	21.75000 +0.95	21.75	20.40	20.84	3,291
28 Jan 15	20.80000 +1.31	21.50	19.70	19.70	4,893
27 Jan 15	19.49000 +0.00	19.49	19.49	19.49	222
26 Jan 15	19.49000 +0.19	19.49	19.49	19.49	1,000
23 Jan 15	19.30000 +0.60	19.49	19.17	19.17	3,530
22 Jan 15	18.70000 +0.20	18.70	18.69	18.69	388
21 Jan 15	18.50000 -0.19	18.50	18.50	18.50	150
20 Jan 15	18.69500 +0.00	18.69	18.69	18.69	330
19 Jan 15	18.69500 +0.23	18.69	18.55	18.55	303
16 Jan 15	18.46400 -0.23	18.46	18.46	18.46	45
15 Jan 15	18.69500 -0.01	18.69	18.69	18.69	100
14 Jan 15	18.71000 -0.30	18.71	18.70	18.71	741
12 Jan 15	19.01000 +0.01	19.01	19.01	19.01	11
09 Jan 15	19.00000 -0.10	19.00	18.70	18.70	332
05 Jan 15	19.10000 -0.24	19.10	19.10	19.10	100
02 Jan 15	19.34500 +0.14	19.34	19.34	19.34	15
30 Dec 14	19.20000 -0.01	19.20	19.20	19.20	822
29 Dec 14	19.21000 -0.14	19.35	19.20	19.35	745
23 Dec 14	19.34500 +0.13	19.34	19.20	19.20	245
19 Dec 14	19.21800 +0.02	19.22	19.20	19.20	410
18 Dec 14	19.20000 +0.00	19.34	19.20	19.34	502
16 Dec 14	19.20500 -0.09	19.20	19.20	19.20	251
12 Dec 14	19.30000 +0.02	19.30	19.25	19.25	55
11 Dec 14	19.28000 -0.18	19.28	19.27	19.27	50
10 Dec 14	19.46500 +0.36	19.47	19.31	19.31	165
09 Dec 14	19.10000 -0.38	19.27	19.10	19.27	200
08 Dec 14	19.48000 +0.00	19.48	19.25	19.25	500
05 Dec 14	19.48000 +0.18	19.48	19.22	19.22	100
03 Dec 14	19.30000 -0.19	19.30	19.30	19.30	25
01 Dec 14	19.48500 +0.28	19.49	19.49	19.49	50
28 Nov 14	19.20000 +0.00	19.20	19.20	19.20	929
27 Nov 14	19.20500 -0.09	19.20	19.20	19.20	176
26 Nov 14	19.30000 +0.10	19.30	19.30	19.30	150
25 Nov 14	19.20000 -0.05	19.20	19.20	19.20	809
20 Nov 14	19.25000 -0.31	19.30	19.25	19.30	214
19 Nov 14	19.55500 -0.05	19.83	19.22	19.83	2,288
18 Nov 14	19.60000 +0.25	19.84	19.44	19.81	3,760
17 Nov 14	19.35000 +0.45	19.35	19.17	19.17	996
14 Nov 14	18.90000 +0.64	18.90	18.45	18.45	2,192
13 Nov 14	18.26500 -0.41	18.27	18.26	18.27	200
12 Nov 14	18.67000 -0.43	18.67	18.67	18.67	600
11 Nov 14	19.10000 -0.17	19.10	18.76	18.76	425
10 Nov 14	19.27000 +0.01	19.27	19.27	19.27	15
07 Nov 14	19.26500 +0.26	19.26	19.26	19.26	100
06 Nov 14	19.00000 -0.25	19.00	19.00	19.00	100
05 Nov 14	19.25000 +0.97	19.25	18.33	18.33	1,863
03 Nov 14	18.28500 +0.27	18.30	18.05	18.05	570
30 Oct 14	18.01000 +0.00	18.01	18.01	18.01	584
29 Oct 14	18.01500 +0.00	18.01	18.01	18.01	55
28 Oct 14	18.01500 -0.38	18.01	18.01	18.01	46
27 Oct 14	18.39000 +0.38	18.40	18.39	18.40	128
24 Oct 14	18.01500 -0.22	18.01	17.75	17.75	359
22 Oct 14	18.23000 -0.26	18.24	18.23	18.24	800
21 Oct 14	18.48500 +0.49	18.49	18.00	18.00	901
17 Oct 14	18.00000 +0.00	18.00	17.99	18.00	2,389
16 Oct 14	18.00000 -0.18	18.00	18.00	18.00	150
15 Oct 14	18.18000 -0.22	18.18	18.18	18.18	100
13 Oct 14	18.40000 +0.40	18.40	18.00	18.00	401
10 Oct 14	18.00000 +0.19	18.00	18.00	18.00	5,386
09 Oct 14	17.81000 +0.06	17.81	17.81	17.81	195
08 Oct 14	17.75000 -0.15	18.18	17.65	17.70	5,390
07 Oct 14	17.90000 -0.12	17.90	17.90	17.90	1,500
06 Oct 14	18.02000 -0.09	18.20	18.02	18.20	3,883
02 Oct 14	18.11500 -0.19	18.12	18.11	18.12	100
01 Oct 14	18.30500 +0.10	18.31	18.31	18.31	50
30 Sep 14	18.20500 +0.00	18.20	18.20	18.20	50
29 Sep 14	18.20500 -0.20	18.20	18.20	18.20	500
26 Sep 14	18.40500 +0.00	18.41	18.41	18.41	50
25 Sep 14	18.40500 +0.01	18.41	18.41	18.41	150
24 Sep 14	18.40000 -0.29	18.42	18.40	18.41	847
23 Sep 14	18.69000 +0.29	18.69	18.41	18.41	138
22 Sep 14	18.40000 -0.01	18.50	18.40	18.40	705
19 Sep 14	18.40500 +0.10	18.41	18.35	18.35	100
18 Sep 14	18.30500 -0.30	18.31	18.30	18.30	470
12 Sep 14	18.60000 +0.05	18.60	18.60	18.60	135
11 Sep 14	18.55500 +0.25	18.56	18.55	18.55	400
10 Sep 14	18.30500 -0.30	18.31	18.16	18.16	28
09 Sep 14	18.60000 +0.19	18.68	18.60	18.68	126
04 Sep 14	18.40500 -0.27	18.41	18.41	18.41	410
03 Sep 14	18.67500 -0.20	18.67	18.35	18.35	1,098
01 Sep 14	18.88000 +0.06	19.01	18.50	18.51	1,517
27 Aug 14	18.81500 +0.36	18.82	18.80	18.80	290
20 Aug 14	18.46000 +0.30	18.46	18.46	18.46	50
12 Aug 14	18.15500 +0.06	18.16	18.10	18.10	150
11 Aug 14	18.10000 -0.22	18.10	18.10	18.10	50
08 Aug 14	18.31500 +0.02	18.32	17.99	17.99	2,150
06 Aug 14	18.30000 -0.56	18.75	18.30	18.75	1,442
05 Aug 14	18.86000 +0.41	18.86	18.85	18.85	1,295
04 Aug 14	18.45000 -0.20	18.45	18.45	18.45	385
01 Aug 14	18.65500 -0.40	18.66	18.66	18.66	351
31 Jul 14	19.06000 -0.04	19.06	18.65	18.65	200
30 Jul 14	19.10000 +0.20	19.10	18.70	18.85	150
29 Jul 14	18.90000 +0.10	18.90	18.90	18.90	100
25 Jul 14	18.80000 -0.10	18.90	18.80	18.90	320
24 Jul 14	18.90000 -0.10	18.90	18.90	18.90	260
23 Jul 14	19.00000 +0.13	19.00	19.00	19.00	100
22 Jul 14	18.87500 -0.18	19.02	18.88	19.01	400
21 Jul 14	19.05500 -0.14	19.06	19.01	19.01	98
17 Jul 14	19.19500 +0.05	19.19	19.19	19.19	213
16 Jul 14	19.15000 -0.15	19.55	19.15	19.45	2,173
15 Jul 14	19.29500 +0.00	19.30	19.30	19.30	20
14 Jul 14	19.29500 +0.49	19.30	18.82	18.82	225
11 Jul 14	18.80500 +0.00	18.91	18.81	18.91	235
10 Jul 14	18.80500 +0.00	18.81	18.81	18.81	70
09 Jul 14	18.80500 +0.16	19.32	18.81	19.05	1,440
08 Jul 14	18.65000 -0.35	19.30	18.65	19.00	1,616
07 Jul 14	19.00000 -0.30	19.08	19.00	19.08	911
04 Jul 14	19.29500 -0.20	19.30	19.10	19.10	163
03 Jul 14	19.50000 +0.50	19.50	19.50	19.50	200
02 Jul 14	19.00500 -0.49	19.20	19.00	19.20	880
01 Jul 14	19.49000 -0.01	19.49	19.49	19.49	100
30 Jun 14	19.49500 +0.10	19.50	19.00	19.20	719
27 Jun 14	19.40000 +0.16	19.50	19.25	19.50	495
25 Jun 14	19.24000 +0.31	19.24	18.74	18.74	941
24 Jun 14	18.93500 +0.64	19.50	18.69	18.84	5,803
23 Jun 14	18.30000 -0.02	18.50	18.30	18.31	1,466
20 Jun 14	18.31500 -0.08	18.70	18.32	18.68	6,986
18 Jun 14	18.40000 -0.20	18.81	18.40	18.70	2,351
17 Jun 14	18.60000 +0.18	18.78	17.95	18.10	10,207
16 Jun 14	18.42500 -0.08	18.43	18.42	18.43	352
13 Jun 14	18.50000 -0.34	18.50	18.50	18.50	50
12 Jun 14	18.84500 +0.00	18.84	18.84	18.84	242
11 Jun 14	18.84500 -0.26	18.84	18.84	18.84	50
09 Jun 14	19.10500 +0.10	19.10	19.10	19.10	43
06 Jun 14	19.00000 +0.00	19.07	19.00	19.07	200
05 Jun 14	19.00000 -0.32	19.06	19.00	19.05	526
04 Jun 14	19.31500 -0.09	19.85	19.32	19.85	534
03 Jun 14	19.41000 -0.05	19.41	19.41	19.41	50
02 Jun 14	19.45500 -0.53	19.45	19.45	19.45	249
30 May 14	19.99000 +0.06	19.99	19.45	19.45	225
29 May 14	19.93000 +0.03	19.93	19.93	19.93	61
28 May 14	19.90000 -0.09	19.99	19.90	19.99	629
27 May 14	19.99000 +0.09	20.20	19.90	19.90	2,300
26 May 14	19.90000 -0.20	19.91	19.90	19.90	1,371
22 May 14	20.10000 +0.01	20.10	20.10	20.10	40
21 May 14	20.09000 -0.22	20.10	20.08	20.10	350
20 May 14	20.31000 +0.01	20.31	20.25	20.25	168
19 May 14	20.30000 +0.20	20.30	20.25	20.30	308
16 May 14	20.10000 +0.28	20.10	19.91	19.91	325
15 May 14	19.82000 +0.63	19.82	19.19	19.19	1,418
14 May 14	19.19000 +1.09	19.30	18.10	18.10	3,920
13 May 14	18.10500 -0.10	18.20	18.10	18.15	1,025
12 May 14	18.20000 -0.08	18.34	18.20	18.34	200
09 May 14	18.28500 -0.51	19.00	18.28	18.80	1,107
08 May 14	18.80000 +0.06	18.80	18.80	18.80	50
07 May 14	18.74000 -0.71	19.30	18.74	19.30	640
06 May 14	19.45000 -0.44	19.70	19.45	19.70	1,016
05 May 14	19.89500 +0.39	19.90	19.90	19.90	174
02 May 14	19.50500 +0.05	19.50	19.50	19.50	40
30 Apr 14	19.45000 -0.04	19.45	19.45	19.45	200
29 Apr 14	19.49000 -0.12	19.49	19.49	19.49	220
28 Apr 14	19.61000 -0.14	19.80	19.61	19.80	150
25 Apr 14	19.75000 -0.05	19.75	19.75	19.75	213
24 Apr 14	19.80000 -0.26	19.94	19.80	19.94	272
22 Apr 14	20.05500 -0.24	20.20	19.95	20.20	430
17 Apr 14	20.30000 -0.52	20.80	20.20	20.80	1,961
16 Apr 14	20.81500 +0.79	20.82	20.40	20.40	1,835
15 Apr 14	20.02500 -0.60	20.80	20.02	20.80	285
14 Apr 14	20.62500 -0.94	21.35	20.63	21.35	1,038
11 Apr 14	21.56500 -0.33	21.57	20.98	21.50	810
10 Apr 14	21.90000 +0.80	21.90	20.00	20.88	4,665
09 Apr 14	21.10000 +0.07	21.19	21.10	21.19	243
08 Apr 14	21.03000 -0.57	21.56	21.01	21.56	597
07 Apr 14	21.60000 +0.23	21.60	21.02	21.56	338
04 Apr 14	21.37000 -0.29	21.43	21.37	21.43	250
03 Apr 14	21.66000 -0.59	21.80	21.66	21.72	716
01 Apr 14	22.24500 +0.44	22.25	21.79	21.79	388
31 Mar 14	21.80400 -0.30	21.89	21.37	21.37	249
28 Mar 14	22.10000 -0.40	22.10	22.10	22.10	500
27 Mar 14	22.50000 +0.00	22.50	22.50	22.50	10
26 Mar 14	22.50000 +0.00	22.50	21.90	21.90	250
25 Mar 14	22.50000 +0.53	22.50	21.80	21.94	1,597
24 Mar 14	21.97000 +0.22	21.97	21.43	21.43	401
21 Mar 14	21.75000 +0.36	21.75	21.63	21.63	527
20 Mar 14	21.39100 -0.30	21.39	21.39	21.39	10
19 Mar 14	21.69500 +0.22	21.69	21.40	21.40	450
18 Mar 14	21.47500 +0.34	21.48	20.90	21.05	3,434
17 Mar 14	21.13500 -0.51	21.30	21.00	21.30	1,300
14 Mar 14	21.65000 +0.11	21.65	21.00	21.07	821
13 Mar 14	21.53500 +0.03	21.53	21.53	21.53	23
12 Mar 14	21.50000 -0.77	22.04	21.50	21.64	120
11 Mar 14	22.27500 +0.02	22.27	21.93	21.93	110
10 Mar 14	22.25000 -0.50	22.81	22.02	22.77	2,253
07 Mar 14	22.74500 +0.17	22.90	22.13	22.35	1,375
06 Mar 14	22.58000 +0.98	22.90	21.15	21.15	5,976
05 Mar 14	21.60000 -0.09	21.60	21.60	21.60	30
04 Mar 14	21.69500 +0.70	21.70	21.27	21.50	641
03 Mar 14	20.99000 -0.39	21.15	20.99	21.00	1,983
28 Feb 14	21.38000 -0.02	21.38	20.99	21.15	8,257
27 Feb 14	21.40000 +1.40	21.50	20.20	20.20	7,228
26 Feb 14	20.00000 +1.60	20.00	18.50	18.50	6,549
25 Feb 14	18.40000 +0.10	18.40	18.03	18.03	529
24 Feb 14	18.30000 +0.01	18.30	18.30	18.30	22
21 Feb 14	18.29000 -0.11	18.29	18.29	18.29	41
20 Feb 14	18.40000 +0.40	18.40	17.84	17.84	177
19 Feb 14	18.00000 -0.04	18.00	18.00	18.00	100
18 Feb 14	18.03700 -0.24	18.04	17.99	18.00	635
17 Feb 14	18.28000 -0.02	18.30	18.28	18.30	383
14 Feb 14	18.30000 -0.54	18.41	18.30	18.41	225
13 Feb 14	18.84000 -0.01	18.84	18.84	18.84	100
12 Feb 14	18.85000 +0.05	18.85	18.84	18.85	439
11 Feb 14	18.80000 +0.50	18.80	18.50	18.50	99
10 Feb 14	18.30000 -0.29	18.70	18.30	18.70	1,279
07 Feb 14	18.59000 +0.61	18.59	18.25	18.25	1,589
06 Feb 14	17.98000 +0.08	17.98	17.80	17.80	455
05 Feb 14	17.90000 +0.40	17.90	17.60	17.60	992
04 Feb 14	17.50000 -0.56	17.99	17.50	17.75	2,398
03 Feb 14	18.05500 -0.44	18.33	18.05	18.33	561
31 Jan 14	18.50000 -0.02	18.50	18.50	18.50	150
30 Jan 14	18.52000 -0.58	19.65	18.52	19.65	1,610
29 Jan 14	19.10000 +0.61	19.30	18.50	19.30	3,819
28 Jan 14	18.48500 +0.73	18.50	18.00	18.00	2,147
27 Jan 14	17.76000 -0.04	18.04	17.76	17.80	1,143
24 Jan 14	17.80000 -1.95	19.55	16.81	19.55	14,744
23 Jan 14	19.75000 -0.15	19.75	19.75	19.75	125
22 Jan 14	19.90000 +0.00	19.90	19.90	19.90	150
21 Jan 14	19.89500 -0.06	19.90	19.50	19.70	2,819
20 Jan 14	19.95000 +0.12	19.95	19.75	19.81	801
17 Jan 14	19.83500 -0.39	20.25	19.67	20.25	865
16 Jan 14	20.22000 -0.23	20.23	20.22	20.23	300
15 Jan 14	20.44500 +0.15	20.44	20.00	20.00	199
14 Jan 14	20.30000 +0.35	20.30	20.30	20.30	163
13 Jan 14	19.95000 -0.25	20.00	19.95	20.00	131
10 Jan 14	20.20000 -0.10	20.20	19.80	19.92	450
09 Jan 14	20.30000 +0.20	20.35	20.30	20.35	332
08 Jan 14	20.10000 +0.25	20.36	19.66	19.83	2,525
07 Jan 14	19.85000 -0.15	20.00	19.85	20.00	550
06 Jan 14	20.00000 +0.15	20.00	20.00	20.00	186
03 Jan 14	19.85000 +0.00	19.85	19.85	19.85	500
02 Jan 14	19.85500 -0.22	20.14	19.85	20.14	165
30 Dec 13	20.07500 +0.17	20.35	19.70	20.25	1,150
27 Dec 13	19.91000 -0.39	20.50	19.91	20.48	1,845
23 Dec 13	20.30000 +1.56	20.45	18.73	18.74	4,985
20 Dec 13	18.73500 +0.06	18.74	18.68	18.72	526
19 Dec 13	18.67500 -0.17	18.67	18.35	18.56	244
18 Dec 13	18.84000 +0.24	18.84	18.49	18.50	1,015
17 Dec 13	18.60000 +0.05	19.10	18.50	18.55	2,870
16 Dec 13	18.55000 -0.20	19.26	18.55	19.26	1,409
13 Dec 13	18.75500 -0.54	18.91	18.75	18.91	904
12 Dec 13	19.29500 +0.19	19.30	19.20	19.20	156
11 Dec 13	19.10000 +0.10	19.30	18.90	18.90	442
10 Dec 13	19.00000 +0.20	19.25	18.70	18.80	7,325
09 Dec 13	18.80000 -0.35	19.15	18.80	19.10	368
06 Dec 13	19.15000 +0.40	19.15	18.90	18.90	940
05 Dec 13	18.75000 -0.09	18.90	18.50	18.58	2,708
04 Dec 13	18.84000 -1.71	20.40	18.50	20.15	7,248
03 Dec 13	20.55000 -0.50	20.56	20.55	20.55	1,085
02 Dec 13	21.05000 -0.35	21.05	20.84	20.84	1,106
29 Nov 13	21.40000 +0.49	21.40	21.30	21.30	470
28 Nov 13	20.90500 -0.09	21.28	20.91	21.28	829
27 Nov 13	21.00000 +0.00	21.20	21.00	21.00	689
26 Nov 13	21.00000 +0.20	21.00	21.00	21.00	745
25 Nov 13	20.80000 -0.70	21.50	20.50	21.50	6,385
22 Nov 13	21.50000 +1.07	21.50	20.50	20.50	1,862
21 Nov 13	20.43000 -0.01	21.00	20.43	20.71	750
20 Nov 13	20.44000 -0.57	20.90	19.99	20.90	2,877
19 Nov 13	21.01000 -0.34	21.90	20.00	21.35	8,243
18 Nov 13	21.35000 +2.05	24.00	19.35	19.35	10,102
15 Nov 13	19.30000 +0.55	19.30	19.00	19.00	2,895
14 Nov 13	18.75000 +0.90	18.75	17.98	18.19	3,898
13 Nov 13	17.85000 -0.20	18.20	17.81	18.00	1,156
12 Nov 13	18.05000 +0.05	18.05	18.00	18.00	276
11 Nov 13	18.00000 +0.00	18.00	18.00	18.00	700
08 Nov 13	18.00000 -0.65	18.60	17.95	18.60	1,731
07 Nov 13	18.65000 +0.15	18.65	18.50	18.50	280
06 Nov 13	18.50000 +0.29	18.50	18.21	18.21	1,541
05 Nov 13	18.21000 +0.21	18.25	18.20	18.20	1,785
04 Nov 13	18.00000 +0.33	18.19	17.60	17.60	4,630
01 Nov 13	17.67000 -0.01	17.67	17.67	17.67	200
31 Oct 13	17.68000 +0.17	17.68	17.60	17.60	310
30 Oct 13	17.51000 +0.01	17.51	17.51	17.51	100
29 Oct 13	17.50000 -0.49	18.00	17.44	18.00	2,696
28 Oct 13	17.99000 +1.19	17.99	16.66	16.80	4,381
25 Oct 13	16.80000 +0.10	16.80	16.50	16.50	621
24 Oct 13	16.70000 +0.30	16.70	16.50	16.50	1,122
23 Oct 13	16.40000 +0.10	16.60	16.40	16.40	120
22 Oct 13	16.30000 +0.15	16.30	16.20	16.20	400
21 Oct 13	16.15000 +0.10	16.15	16.15	16.15	100
18 Oct 13	16.05000 +0.05	16.11	16.05	16.11	180
17 Oct 13	16.00500 -0.40	16.10	16.00	16.10	700
16 Oct 13	16.40000 +0.40	16.40	16.00	16.00	450
15 Oct 13	16.00000 +0.50	16.00	15.80	15.80	1,600
14 Oct 13	15.50000 +0.00	15.51	15.50	15.51	234
11 Oct 13	15.50000 +0.00	15.51	15.50	15.50	226
10 Oct 13	15.50000 +0.25	15.50	15.46	15.46	250
09 Oct 13	15.25000 -0.25	15.25	15.25	15.25	289
08 Oct 13	15.50000 -0.10	15.50	15.50	15.50	50
07 Oct 13	15.59500 +0.40	15.66	15.26	15.66	423
04 Oct 13	15.20000 -0.44	15.20	15.20	15.20	150
03 Oct 13	15.64000 +0.15	15.64	15.63	15.63	710
02 Oct 13	15.49000 +0.13	15.49	15.20	15.20	1,226
01 Oct 13	15.36000 +0.05	15.36	15.36	15.36	248
30 Sep 13	15.30500 -0.23	15.31	15.26	15.26	220
27 Sep 13	15.54000 +0.34	15.54	15.45	15.45	1,300
26 Sep 13	15.20000 -0.10	15.35	15.20	15.35	869
25 Sep 13	15.29500 +0.30	15.30	15.30	15.30	102
24 Sep 13	15.00000 -0.22	15.24	15.00	15.24	70
23 Sep 13	15.22000 -0.09	15.50	15.22	15.40	1,400
20 Sep 13	15.30500 -0.35	15.35	15.31	15.35	1,071
19 Sep 13	15.65500 -0.24	16.00	15.60	16.00	499
18 Sep 13	15.90000 +0.20	15.90	15.90	15.90	100
17 Sep 13	15.70000 +0.05	15.70	15.70	15.70	108
16 Sep 13	15.65500 -0.35	16.24	15.65	16.00	610
13 Sep 13	16.00000 -0.10	16.00	16.00	16.00	50
12 Sep 13	16.10000 +0.10	16.10	16.10	16.10	50
11 Sep 13	16.00000 -0.50	16.40	15.80	16.40	1,164
10 Sep 13	16.50000 +0.61	16.50	16.00	16.00	2,100
06 Sep 13	15.88900 -0.30	15.89	15.89	15.89	50
03 Sep 13	16.18500 -0.02	16.18	16.18	16.18	200
02 Sep 13	16.20500 +0.02	16.24	15.65	16.15	750
30 Aug 13	16.18500 +0.10	16.18	16.08	16.08	600
29 Aug 13	16.08000 -0.20	16.08	15.60	15.80	1,136
28 Aug 13	16.28000 -0.42	16.30	15.70	16.30	3,528
27 Aug 13	16.70000 +0.60	16.79	16.25	16.50	905
26 Aug 13	16.10000 +0.55	16.10	15.98	15.98	422
23 Aug 13	15.55000 +0.63	15.78	15.35	15.35	12,770
22 Aug 13	14.92000 -0.48	15.17	14.92	14.92	202
21 Aug 13	15.40000 +0.34	15.40	15.40	15.40	480
20 Aug 13	15.06000 -0.39	15.35	15.06	15.09	1,589
19 Aug 13	15.45000 +0.26	15.45	15.20	15.20	1,263
16 Aug 13	15.19000 +0.09	15.19	14.73	14.75	630
15 Aug 13	15.10000 +0.18	15.10	15.10	15.10	100
14 Aug 13	14.92000 -0.33	14.92	14.92	14.92	200
13 Aug 13	15.25000 +0.05	15.25	15.25	15.25	500
12 Aug 13	15.20000 +0.51	15.20	15.00	15.20	360
09 Aug 13	14.69400 -0.31	15.06	14.69	15.06	250
08 Aug 13	15.00000 +0.05	15.00	15.00	15.00	100
07 Aug 13	14.95000 -0.50	15.28	14.94	15.28	1,299
06 Aug 13	15.45000 +0.15	15.45	15.30	15.30	633
05 Aug 13	15.30000 +0.07	15.50	15.28	15.28	291
02 Aug 13	15.23000 -0.22	15.50	14.78	15.49	3,851
01 Aug 13	15.45000 +0.70	15.45	14.75	14.75	2,825
31 Jul 13	14.74500 +0.24	14.74	14.49	14.50	2,005
30 Jul 13	14.50000 +0.30	14.50	14.21	14.21	1,690
29 Jul 13	14.20000 +0.20	14.21	13.85	13.85	3,910
26 Jul 13	14.00000 -0.21	14.20	14.00	14.20	200
24 Jul 13	14.21000 +0.00	14.21	14.21	14.21	50
23 Jul 13	14.21000 +0.30	14.21	13.90	14.16	430
19 Jul 13	13.91000 -0.20	13.91	13.90	13.90	200
17 Jul 13	14.11000 +0.10	14.11	14.11	14.11	100
16 Jul 13	14.00500 -0.30	14.01	13.90	14.00	1,262
15 Jul 13	14.30000 +0.60	14.30	13.66	13.66	1,050
12 Jul 13	13.70000 +0.20	13.70	13.70	13.70	50
11 Jul 13	13.50000 -0.05	13.55	13.50	13.55	300
10 Jul 13	13.55000 -0.48	14.03	13.55	14.03	172
09 Jul 13	14.03000 +0.03	14.03	14.03	14.03	50
08 Jul 13	14.00000 +0.05	14.00	13.65	13.65	70
04 Jul 13	13.95000 -0.52	14.40	13.95	14.00	650
03 Jul 13	14.47000 +0.05	14.50	13.99	14.50	675
02 Jul 13	14.42000 -0.08	14.42	14.42	14.42	524
01 Jul 13	14.50000 +0.60	15.07	14.00	14.00	12,910
28 Jun 13	13.90000 -0.15	14.42	13.90	14.31	1,550
27 Jun 13	14.05000 +0.05	14.05	14.05	14.05	800
26 Jun 13	14.00000 +0.55	14.00	13.50	13.50	2,309
25 Jun 13	13.45000 -0.05	13.45	13.20	13.40	1,075
24 Jun 13	13.50000 +0.06	13.50	13.50	13.50	50
21 Jun 13	13.43500 +0.07	13.50	13.44	13.50	101
20 Jun 13	13.36500 -0.07	13.36	13.36	13.36	100
19 Jun 13	13.43500 +0.04	13.44	13.44	13.44	127
18 Jun 13	13.40000 +0.10	13.40	13.40	13.40	100
17 Jun 13	13.30000 +0.02	13.30	13.28	13.28	400
14 Jun 13	13.28500 +0.39	13.28	12.81	12.90	2,518
13 Jun 13	12.90000 +0.00	12.90	12.90	12.90	250
12 Jun 13	12.90000 +0.00	12.90	12.90	12.90	50
11 Jun 13	12.90000 -0.20	12.90	12.90	12.90	200
10 Jun 13	13.10000 +0.06	13.10	13.10	13.10	50
07 Jun 13	13.04000 +0.07	13.04	13.04	13.04	153
06 Jun 13	12.97000 +0.06	12.97	12.90	12.90	610
05 Jun 13	12.91500 +0.27	12.91	12.60	12.60	3,031
04 Jun 13	12.64500 +0.35	12.65	12.40	12.40	1,814
03 Jun 13	12.30000 -0.10	12.40	12.10	12.10	2,416
31 May 13	12.40000 +0.01	12.40	12.10	12.40	450
30 May 13	12.38500 -0.01	12.39	12.10	12.39	240
29 May 13	12.39500 +0.03	12.40	12.00	12.00	285
28 May 13	12.36500 +0.51	12.36	12.20	12.20	300
27 May 13	11.86000 +0.06	11.86	11.86	11.86	150
24 May 13	11.80000 +0.18	11.80	11.80	11.80	60
23 May 13	11.62000 +0.00	11.62	11.62	11.62	900
22 May 13	11.62000 +0.12	11.62	11.10	11.50	2,927
21 May 13	11.50000 +0.00	11.61	11.44	11.61	633
20 May 13	11.50000 +0.00	11.50	11.46	11.46	650
17 May 13	11.50000 +0.30	11.50	11.10	11.20	975
16 May 13	11.20000 -0.20	11.30	11.11	11.11	1,825
15 May 13	11.40000 -0.20	11.95	11.40	11.60	611
14 May 13	11.60000 -0.30	12.00	11.60	12.00	2,558
13 May 13	11.89800 +0.09	12.00	11.90	11.90	150
10 May 13	11.80500 -0.30	11.81	11.81	11.81	104
08 May 13	12.10000 +0.12	12.10	12.10	12.10	387
07 May 13	11.98500 +0.25	11.98	11.98	11.98	200
06 May 13	11.73500 -0.27	11.80	11.70	11.70	472
03 May 13	12.00000 +0.01	12.00	12.00	12.00	100
02 May 13	11.99500 -0.01	12.00	11.99	12.00	1,030
30 Apr 13	12.00000 -0.40	12.40	11.80	12.40	1,500
29 Apr 13	12.40000 +0.04	12.80	12.40	12.80	1,000
26 Apr 13	12.36000 -0.14	12.36	12.36	12.36	28
24 Apr 13	12.50000 +0.04	12.50	12.36	12.36	29
22 Apr 13	12.46000 -0.34	12.46	12.46	12.46	213
19 Apr 13	12.80000 +0.00	12.80	12.80	12.80	80
18 Apr 13	12.80000 +0.05	12.80	12.80	12.80	38
17 Apr 13	12.75000 -0.07	12.90	12.75	12.90	466
16 Apr 13	12.82000 -0.08	12.82	12.67	12.67	150
12 Apr 13	12.90000 +0.00	12.90	12.90	12.90	10
11 Apr 13	12.90000 +0.40	12.90	12.50	12.60	1,020
10 Apr 13	12.50000 +0.00	12.50	12.10	12.10	656
09 Apr 13	12.50000 -0.35	12.55	12.50	12.55	516
08 Apr 13	12.85000 -0.09	12.89	12.85	12.89	55
05 Apr 13	12.94500 +0.00	12.95	12.54	12.55	281
04 Apr 13	12.94500 -0.06	12.94	12.94	12.94	48
03 Apr 13	13.00000 -0.32	13.00	13.00	13.00	801
02 Apr 13	13.32500 +0.11	13.32	13.32	13.32	20
28 Mar 13	13.21000 +0.10	13.21	13.21	13.21	50
27 Mar 13	13.11500 +0.11	13.11	13.11	13.11	50
25 Mar 13	13.00000 -0.18	13.15	12.81	12.81	1,251
22 Mar 13	13.18000 +0.00	13.18	13.18	13.18	5
21 Mar 13	13.18000 +0.00	13.31	12.92	13.31	1,410
20 Mar 13	13.18000 -0.12	13.50	13.10	13.50	1,957
19 Mar 13	13.30000 -0.30	13.50	13.30	13.35	5,982
18 Mar 13	13.60000 +0.11	13.60	13.45	13.49	3,217
15 Mar 13	13.49000 +0.24	13.49	13.00	13.10	239
14 Mar 13	13.25000 +0.00	13.25	13.25	13.25	10
13 Mar 13	13.25000 -0.03	13.25	13.25	13.25	20
12 Mar 13	13.28000 +0.00	13.28	13.28	13.28	270
11 Mar 13	13.28000 +0.08	13.28	13.28	13.28	30
08 Mar 13	13.20300 -0.29	13.20	13.20	13.20	70
07 Mar 13	13.49000 +0.00	13.49	13.49	13.49	52
06 Mar 13	13.49000 +0.00	13.49	13.40	13.40	315
05 Mar 13	13.49000 -0.05	13.49	13.49	13.49	50
04 Mar 13	13.54000 +0.04	13.54	13.54	13.54	10
28 Feb 13	13.50000 +0.00	13.50	13.50	13.50	560
27 Feb 13	13.50000 +0.00	13.50	13.50	13.50	500
26 Feb 13	13.50000 +0.00	13.50	13.50	13.50	20
25 Feb 13	13.50000 +0.00	13.50	13.50	13.50	360
22 Feb 13	13.50000 +0.28	13.50	13.13	13.50	324
21 Feb 13	13.22200 -0.28	13.22	13.22	13.22	200
20 Feb 13	13.50000 +0.05	13.50	13.50	13.50	50
19 Feb 13	13.45000 -0.05	13.50	13.26	13.50	174
18 Feb 13	13.50000 +0.00	13.50	13.50	13.50	3,610
15 Feb 13	13.50000 +0.00	13.50	13.50	13.50	50
14 Feb 13	13.50000 +0.20	13.50	13.40	13.50	215
13 Feb 13	13.30000 -0.20	13.50	13.30	13.50	270
12 Feb 13	13.50000 +0.08	13.50	13.50	13.50	750
11 Feb 13	13.42000 +0.17	13.42	13.35	13.35	364
08 Feb 13	13.25000 -0.10	13.25	13.25	13.25	1
06 Feb 13	13.35000 -0.05	13.35	13.35	13.35	174
05 Feb 13	13.39500 +0.00	13.40	13.25	13.40	295
04 Feb 13	13.39500 +0.20	13.40	13.20	13.20	212
01 Feb 13	13.20000 -0.10	13.20	13.20	13.20	3
31 Jan 13	13.30000 -0.10	13.30	13.30	13.30	200
30 Jan 13	13.39500 +0.00	13.40	13.40	13.40	105
29 Jan 13	13.39500 +0.19	13.40	13.21	13.21	125
28 Jan 13	13.20500 +0.07	13.20	13.18	13.18	225
25 Jan 13	13.13500 -0.56	13.50	13.14	13.50	1,030
24 Jan 13	13.70000 +0.21	14.30	13.50	14.03	2,981
23 Jan 13	13.49000 +0.01	13.49	13.48	13.48	535
22 Jan 13	13.48500 +0.09	13.48	13.48	13.48	50
21 Jan 13	13.40000 +0.00	13.53	13.40	13.53	380
18 Jan 13	13.40000 -0.10	13.55	13.40	13.55	350
17 Jan 13	13.49500 +0.30	13.49	13.25	13.49	1,111
16 Jan 13	13.20000 +0.39	13.20	13.01	13.01	2,802
15 Jan 13	12.80500 +0.05	12.81	12.81	12.81	251
14 Jan 13	12.75500 -0.05	12.76	12.76	12.76	50
11 Jan 13	12.80500 +0.00	12.81	12.81	12.81	132
10 Jan 13	12.80500 -0.09	12.90	12.70	12.70	650
09 Jan 13	12.90000 +0.05	12.90	12.85	12.85	146
08 Jan 13	12.85000 +0.05	12.85	12.80	12.80	369
07 Jan 13	12.80000 +0.05	12.85	12.70	12.85	1,731
04 Jan 13	12.75000 +0.10	12.85	12.75	12.80	440
03 Jan 13	12.65500 +0.03	12.65	12.60	12.60	115
02 Jan 13	12.62000 +0.02	12.62	12.59	12.59	117
28 Dec 12	12.60000 -0.09	12.60	12.60	12.60	400
27 Dec 12	12.69500 +0.11	12.69	12.55	12.55	225
21 Dec 12	12.58000 -0.07	12.58	12.58	12.58	800
20 Dec 12	12.65000 +0.25	12.65	12.40	12.40	4,437
19 Dec 12	12.40000 +0.20	12.40	12.00	12.35	5,355
18 Dec 12	12.20000 +0.35	12.20	11.85	11.85	7,117
17 Dec 12	11.85000 +0.05	11.85	11.85	11.85	117
14 Dec 12	11.80000 +0.00	11.80	11.80	11.80	3,069
13 Dec 12	11.80000 -0.06	11.80	11.80	11.80	181
12 Dec 12	11.86000 +0.06	11.88	11.86	11.88	150
11 Dec 12	11.80000 -0.07	11.90	11.80	11.83	850
10 Dec 12	11.87000 -0.18	11.87	11.85	11.85	209
07 Dec 12	12.05000 +0.15	12.05	12.05	12.05	133
06 Dec 12	11.90000 +0.00	12.05	11.85	11.85	100
05 Dec 12	11.90000 -0.10	12.05	11.90	12.05	350
04 Dec 12	12.00000 +0.00	12.00	11.95	12.00	731
03 Dec 12	12.00000 -0.25	12.20	12.00	12.20	335
30 Nov 12	12.25000 +0.05	12.25	12.25	12.25	50
29 Nov 12	12.20000 +0.00	12.20	12.15	12.20	393
28 Nov 12	12.20000 +0.01	12.30	12.00	12.20	6,906
27 Nov 12	12.19500 +0.05	12.19	12.15	12.15	510
26 Nov 12	12.14500 +0.00	12.15	12.15	12.15	50
23 Nov 12	12.14500 +0.15	12.15	12.15	12.15	200
22 Nov 12	12.00000 +0.00	12.20	12.00	12.20	480
21 Nov 12	12.00000 -0.07	12.01	11.90	11.90	426
20 Nov 12	12.07500 +0.10	12.07	12.00	12.00	1,379
19 Nov 12	11.98000 -0.01	12.00	11.80	11.80	3,950
16 Nov 12	11.99000 -0.01	11.99	11.99	11.99	10
15 Nov 12	12.00000 +0.00	12.00	12.00	12.00	10
14 Nov 12	12.00000 +0.00	12.00	11.92	12.00	189
13 Nov 12	12.00000 +0.00	12.00	12.00	12.00	10
12 Nov 12	12.00000 +0.00	12.00	12.00	12.00	10
09 Nov 12	12.00000 +0.10	12.00	11.99	11.99	810
08 Nov 12	11.90000 -0.22	12.02	11.90	12.00	6,700
07 Nov 12	12.12000 +1.32	12.12	10.80	10.80	23,122
06 Nov 12	10.80000 +0.00	10.80	10.70	10.80	1,098
05 Nov 12	10.80000 +0.00	10.80	10.79	10.79	218
02 Nov 12	10.80000 +0.29	10.80	10.73	10.73	546
01 Nov 12	10.51100 -0.09	10.58	10.51	10.58	183
31 Oct 12	10.60000 +0.05	10.69	10.45	10.55	7,964
30 Oct 12	10.55000 +0.06	10.55	10.48	10.48	1,315
29 Oct 12	10.49500 -0.01	10.49	10.49	10.49	100
26 Oct 12	10.50000 +0.02	10.50	10.49	10.49	881
25 Oct 12	10.48000 +0.00	10.48	10.48	10.48	30
24 Oct 12	10.48000 -0.02	10.48	10.35	10.48	233
23 Oct 12	10.50000 +0.01	10.50	10.49	10.50	713
22 Oct 12	10.49500 +0.00	10.50	10.32	10.50	900
19 Oct 12	10.49500 +0.09	10.50	10.35	10.50	844
18 Oct 12	10.41000 -0.09	10.50	10.30	10.50	2,160
17 Oct 12	10.50000 +0.00	10.50	10.30	10.30	4,083
16 Oct 12	10.50000 -0.10	10.60	10.41	10.60	2,020
15 Oct 12	10.60000 +0.00	10.60	10.41	10.60	377
12 Oct 12	10.60000 +0.00	10.60	10.41	10.41	1,166
11 Oct 12	10.60000 +0.00	10.60	10.29	10.29	305
10 Oct 12	10.60000 +0.00	10.60	10.41	10.60	7,235
09 Oct 12	10.60000 +0.00	10.60	10.41	10.60	689
08 Oct 12	10.60000 +0.19	10.60	10.41	10.60	140
05 Oct 12	10.41500 -0.28	10.41	10.41	10.41	119
04 Oct 12	10.69500 +0.22	10.69	10.69	10.69	50
03 Oct 12	10.47300 -0.03	10.57	10.37	10.37	675
02 Oct 12	10.50000 +0.20	10.50	10.30	10.30	1,601
01 Oct 12	10.30000 +0.25	10.30	10.30	10.30	58
28 Sep 12	10.05000 -0.24	10.30	10.05	10.30	325
27 Sep 12	10.29500 -0.05	10.30	10.30	10.30	50
26 Sep 12	10.34500 +0.00	10.35	10.35	10.35	76
25 Sep 12	10.34500 -0.15	10.44	10.15	10.44	914
24 Sep 12	10.49500 +0.10	10.49	10.47	10.47	189
21 Sep 12	10.40000 +0.05	10.40	10.40	10.40	848
20 Sep 12	10.34500 -0.05	10.40	10.35	10.40	146
19 Sep 12	10.40000 +0.25	10.40	10.10	10.11	3,542
18 Sep 12	10.14500 +0.35	10.16	9.80	10.06	7,607
17 Sep 12	9.80000 -0.51	10.16	9.80	10.16	909
14 Sep 12	10.31500 -0.09	10.31	10.31	10.31	20
13 Sep 12	10.40000 +0.03	10.40	10.00	10.36	430
12 Sep 12	10.37000 +0.00	10.37	10.01	10.01	510
11 Sep 12	10.37000 -0.03	10.37	10.01	10.30	1,666
10 Sep 12	10.39500 +0.00	10.40	10.40	10.40	660
07 Sep 12	10.40000 +0.00	10.40	10.40	10.40	19
06 Sep 12	10.40000 -0.29	10.60	10.35	10.40	2,605
05 Sep 12	10.68500 -0.01	10.69	10.45	10.69	41
04 Sep 12	10.69500 +0.00	10.69	10.45	10.69	1,508
03 Sep 12	10.69500 -0.02	10.69	10.55	10.69	352
31 Aug 12	10.71500 +0.02	10.72	10.69	10.69	150
30 Aug 12	10.69500 +0.06	10.69	10.55	10.60	260
29 Aug 12	10.63500 +0.03	10.64	10.60	10.60	110
28 Aug 12	10.60500 -0.05	10.72	10.60	10.69	1,191
27 Aug 12	10.65000 +0.00	10.65	10.65	10.65	1,829
24 Aug 12	10.65000 +0.02	10.65	10.63	10.63	1,420
23 Aug 12	10.62500 -0.02	10.65	10.60	10.60	1,185
22 Aug 12	10.65000 -0.05	10.80	10.65	10.70	5,512
21 Aug 12	10.70000 +0.03	10.74	10.60	10.68	3,150
20 Aug 12	10.67000 +0.02	10.69	10.60	10.69	2,010
17 Aug 12	10.65000 -0.03	10.70	10.60	10.70	2,285
16 Aug 12	10.68000 -0.02	10.80	10.60	10.80	2,691
15 Aug 12	10.70000 +0.08	10.74	10.70	10.70	2,479
14 Aug 12	10.62000 +0.02	10.69	10.60	10.69	1,440
13 Aug 12	10.60000 -0.09	10.68	10.45	10.65	3,613
10 Aug 12	10.69500 +0.09	10.69	10.55	10.65	1,710
09 Aug 12	10.60000 -0.10	10.70	10.60	10.70	1,048
08 Aug 12	10.70000 +0.28	10.80	10.40	10.45	2,770
07 Aug 12	10.42000 +0.04	10.45	10.40	10.40	2,715
06 Aug 12	10.38000 -0.02	10.40	10.38	10.40	2,810
03 Aug 12	10.40000 +0.00	10.40	10.40	10.40	2,100
02 Aug 12	10.40000 +0.00	10.40	10.40	10.40	2,400
01 Aug 12	10.40000 +0.00	10.40	10.40	10.40	3,600
31 Jul 12	10.40000 -0.01	10.41	10.39	10.41	4,100
30 Jul 12	10.41000 -0.01	10.43	10.40	10.42	2,126
27 Jul 12	10.42000 -0.01	10.43	10.42	10.43	1,525
26 Jul 12	10.43000 +0.01	10.43	10.43	10.43	1,000
25 Jul 12	10.42000 -0.01	10.45	10.42	10.45	3,104
24 Jul 12	10.42500 -0.02	10.43	10.42	10.42	1,175
23 Jul 12	10.45000 -0.25	10.48	10.40	10.40	2,058
19 Jul 12	10.70000 +0.01	10.74	10.70	10.73	1,286
18 Jul 12	10.69500 -0.01	10.69	10.69	10.69	760
12 Jul 12	10.70000 +0.00	10.70	10.65	10.65	446
11 Jul 12	10.70000 +0.21	10.70	10.69	10.69	751
10 Jul 12	10.49000 -0.27	10.69	10.40	10.40	800
09 Jul 12	10.76000 +0.11	10.85	10.75	10.85	1,092
06 Jul 12	10.65000 +0.01	10.65	10.55	10.55	1,371
05 Jul 12	10.64000 -0.12	10.67	10.64	10.67	1,290
03 Jul 12	10.76000 -0.02	10.76	10.76	10.76	20
02 Jul 12	10.78000 -0.01	10.90	10.78	10.90	3,245
29 Jun 12	10.79000 +0.12	10.79	10.68	10.68	3,940
28 Jun 12	10.67000 -0.02	10.70	10.63	10.70	3,272
27 Jun 12	10.69000 +0.08	10.69	10.65	10.67	3,395
26 Jun 12	10.61000 +0.01	10.68	10.40	10.50	5,155
25 Jun 12	10.60000 +0.30	10.60	10.30	10.30	5,910
22 Jun 12	10.30000 -0.05	10.30	10.30	10.30	3,750
21 Jun 12	10.35000 +0.05	10.44	10.31	10.35	4,702
20 Jun 12	10.30000 +0.06	10.47	10.30	10.47	1,566
19 Jun 12	10.24000 +0.06	10.38	10.24	10.25	4,340
15 Jun 12	10.18000 +0.18	10.18	10.00	10.00	1,240
14 Jun 12	10.00000 +0.00	10.00	10.00	10.00	20
12 Jun 12	10.00000 -0.15	10.00	10.00	10.00	1,000
11 Jun 12	10.15000 +0.15	10.15	9.99	9.99	1,180
06 Jun 12	9.99800 +0.00	10.38	10.00	10.18	160
05 Jun 12	10.00000 -0.02	10.05	10.00	10.05	50
01 Jun 12	10.02500 -0.19	10.02	10.02	10.02	56
31 May 12	10.21000 +0.00	10.21	10.21	10.21	159
30 May 12	10.21000 +0.00	10.21	10.21	10.21	50
29 May 12	10.21000 +0.00	10.21	10.21	10.21	1,900
28 May 12	10.21000 -0.01	10.40	10.21	10.21	100
25 May 12	10.22000 +0.01	10.22	10.21	10.21	10
24 May 12	10.21000 +0.00	10.21	10.21	10.21	2,050
22 May 12	10.21000 +0.02	10.21	10.21	10.21	5
21 May 12	10.19000 -0.02	10.21	10.19	10.21	1,301
18 May 12	10.21000 -0.05	10.21	10.21	10.21	589
17 May 12	10.26000 -0.18	10.26	10.26	10.26	51
16 May 12	10.44500 +0.09	10.44	10.21	10.21	470
15 May 12	10.36000 -0.19	10.36	10.36	10.36	40
14 May 12	10.55000 +0.32	10.55	10.30	10.30	3,460
10 May 12	10.23500 +0.09	10.25	10.23	10.25	40
08 May 12	10.15000 +0.14	10.15	10.15	10.15	5,000
07 May 12	10.00500 -0.20	10.21	10.01	10.21	1,250
04 May 12	10.21000 -0.03	10.21	10.21	10.21	500
03 May 12	10.24000 +0.03	10.24	10.22	10.22	400
26 Apr 12	10.21000 +0.00	10.21	10.21	10.21	100
25 Apr 12	10.21000 +0.00	10.21	10.21	10.21	105
24 Apr 12	10.21000 +0.00	10.21	10.21	10.21	2
23 Apr 12	10.21000 -0.17	10.29	10.19	10.21	1,853
18 Apr 12	10.38000 +0.03	10.38	10.16	10.16	150
17 Apr 12	10.35000 +0.14	10.40	10.35	10.40	1,400
16 Apr 12	10.21000 -0.03	10.43	10.21	10.43	703
13 Apr 12	10.24000 -0.16	10.24	10.24	10.24	500
10 Apr 12	10.40000 -0.10	10.40	10.40	10.40	200
05 Apr 12	10.50000 +0.29	10.50	10.40	10.40	1,500
04 Apr 12	10.21000 +0.00	10.21	10.21	10.21	820
03 Apr 12	10.21000 -0.10	10.21	10.21	10.21	1,000
30 Mar 12	10.31000 +0.03	10.36	10.31	10.36	1,176
28 Mar 12	10.28000 -0.03	10.55	10.28	10.36	2,351
27 Mar 12	10.31000 +0.11	10.31	10.31	10.31	1,295
26 Mar 12	10.20000 -0.24	10.31	10.20	10.31	3,032
23 Mar 12	10.44000 -0.13	10.44	10.38	10.38	390
22 Mar 12	10.57000 +0.06	10.57	10.57	10.57	300
21 Mar 12	10.50500 +0.19	10.51	10.51	10.51	723
20 Mar 12	10.31000 -0.17	10.32	10.31	10.32	250
19 Mar 12	10.48000 +0.23	10.63	10.32	10.32	4,127
16 Mar 12	10.25000 -0.06	10.31	10.25	10.31	1,265
14 Mar 12	10.31000 +0.00	10.31	10.31	10.31	1,000
13 Mar 12	10.31500 +0.00	10.31	10.31	10.31	136
12 Mar 12	10.31000 +0.00	10.31	10.31	10.31	1,197
09 Mar 12	10.31000 +0.06	10.31	10.31	10.31	1,122
08 Mar 12	10.25000 -0.06	10.28	10.25	10.28	1,100
06 Mar 12	10.31000 +0.00	10.31	10.31	10.31	2,030
05 Mar 12	10.31500 +0.00	10.31	10.31	10.31	440
02 Mar 12	10.31000 -0.17	10.31	10.31	10.31	535
29 Feb 12	10.48000 +0.16	10.48	10.31	10.31	5,232
27 Feb 12	10.31500 +0.01	10.31	10.31	10.31	400
23 Feb 12	10.30000 -0.01	10.31	10.30	10.31	2,604
22 Feb 12	10.31000 +0.00	10.35	10.31	10.35	2,910
21 Feb 12	10.31000 +0.01	10.31	10.31	10.31	2,000
20 Feb 12	10.30000 +0.70	10.30	9.80	9.80	14,000
16 Feb 12	9.60300 +0.17	9.60	9.60	9.60	600
15 Feb 12	9.43000 -0.21	9.63	9.43	9.63	150
13 Feb 12	9.63900 -0.16	9.64	9.64	9.64	5
10 Feb 12	9.80000 -0.20	9.97	9.80	9.97	3,880
09 Feb 12	10.00000 +0.00	10.01	10.00	10.01	1,200
08 Feb 12	10.00000 -0.16	10.01	10.00	10.00	2,205
06 Feb 12	10.16000 -0.19	10.16	10.00	10.06	3,020
03 Feb 12	10.35000 -0.13	10.35	10.01	10.01	3,582
30 Jan 12	10.48500 +0.18	10.48	10.48	10.48	50
27 Jan 12	10.30000 -0.70	10.80	10.30	10.80	5,400
26 Jan 12	11.00000 +1.00	11.75	10.20	10.20	22,467
25 Jan 12	10.00000 -0.01	10.34	10.00	10.25	8,080
24 Jan 12	10.01000 -0.04	10.02	10.01	10.02	28
23 Jan 12	10.05000 +0.05	10.05	10.05	10.05	100
19 Jan 12	10.00000 -0.25	10.00	10.00	10.00	310
17 Jan 12	10.25000 +0.15	10.25	10.25	10.25	170
13 Jan 12	10.10000 +0.14	10.10	10.06	10.06	1,370
12 Jan 12	9.96000 +0.51	9.96	9.62	9.62	3,113
11 Jan 12	9.45000 -0.07	9.45	9.45	9.45	1,000
10 Jan 12	9.52200 -0.38	9.70	9.52	9.70	600
05 Jan 12	9.90000 -0.13	9.90	9.90	9.90	26
04 Jan 12	10.03000 -0.19	10.03	10.03	10.03	310
02 Jan 12	10.21500 -0.05	10.22	10.22	10.22	800
30 Dec 11	10.26200 -0.08	10.26	10.21	10.21	200
29 Dec 11	10.34600 -0.06	10.35	10.35	10.35	110
27 Dec 11	10.40500 +0.18	10.40	10.40	10.40	1,000
22 Dec 11	10.22000 -0.18	10.40	10.22	10.40	650
21 Dec 11	10.40000 +0.00	10.40	10.40	10.40	1,600
19 Dec 11	10.40000 +0.00	10.40	10.40	10.40	100
16 Dec 11	10.40000 +0.00	10.40	10.40	10.40	1,354
14 Dec 11	10.40000 +0.00	10.40	10.40	10.40	563
06 Dec 11	10.40000 +0.00	10.40	10.40	10.40	125
01 Dec 11	10.40000 -0.01	10.40	10.40	10.40	120
29 Nov 11	10.41000 -0.15	10.65	10.41	10.65	1,284
28 Nov 11	10.55500 +0.77	11.00	10.16	10.16	4,376
25 Nov 11	9.79000 +0.00	9.79	9.79	9.79	315
24 Nov 11	9.79000 +0.00	9.79	9.79	9.79	160
23 Nov 11	9.79000 +0.00	9.79	9.79	9.79	32
22 Nov 11	9.79000 +0.18	9.79	9.79	9.79	1,653
21 Nov 11	9.61000 -0.29	9.64	9.61	9.64	1,127
16 Nov 11	9.90000 -0.09	9.90	9.90	9.90	36
15 Nov 11	9.99000 -0.11	9.99	9.99	9.99	11
14 Nov 11	10.10000 -0.13	10.10	10.10	10.10	11
10 Nov 11	10.22500 -0.23	10.48	10.23	10.30	1,168
09 Nov 11	10.46000 +0.45	10.69	10.38	10.38	2,448
08 Nov 11	10.00500 -0.49	10.36	10.01	10.06	3,422
03 Nov 11	10.50000 +0.02	10.78	10.50	10.78	323
02 Nov 11	10.48000 +0.23	10.60	10.31	10.31	2,806
01 Nov 11	10.25000 -0.65	10.25	9.61	9.61	1,343
31 Oct 11	10.90000 -0.23	11.10	10.90	11.10	2,450
28 Oct 11	11.13000 +0.00	11.26	11.13	11.13	2,199
27 Oct 11	11.13000 +0.63	11.13	10.50	10.66	11,447
26 Oct 11	10.50000 +0.00	10.50	10.50	10.50	32
25 Oct 11	10.50000 +0.00	10.50	10.50	10.50	1,000
24 Oct 11	10.50000 +0.00	10.50	10.50	10.50	600
20 Oct 11	10.50000 -0.06	10.50	10.50	10.50	198
13 Oct 11	10.55500 +0.06	10.56	10.56	10.56	2,000
12 Oct 11	10.50000 -0.50	10.80	10.50	10.80	1,220
11 Oct 11	11.00000 +0.13	11.00	11.00	11.00	129
10 Oct 11	10.87000 +0.19	10.87	10.87	10.87	9
07 Oct 11	10.67500 -0.32	10.80	10.60	10.80	520
06 Oct 11	11.00000 -0.50	11.00	11.00	11.00	3,000
05 Oct 11	11.50000 -0.25	11.50	11.50	11.50	100
04 Oct 11	11.75000 +0.95	11.90	11.10	11.10	2,740
30 Sep 11	10.80000 -0.19	11.00	10.80	11.00	4,515
29 Sep 11	10.99000 +0.18	10.99	10.88	10.88	432
27 Sep 11	10.81000 +0.66	10.81	10.69	10.69	5,850
26 Sep 11	10.14500 +0.54	10.15	9.79	9.79	2,200
23 Sep 11	9.61000 +0.46	9.61	9.32	9.32	10,863
22 Sep 11	9.15000 -0.05	9.26	9.15	9.26	1,431
21 Sep 11	9.20000 +0.00	9.20	9.20	9.20	27
20 Sep 11	9.20000 +0.00	9.20	9.20	9.20	27
19 Sep 11	9.20000 -0.26	9.25	9.20	9.25	1,113
16 Sep 11	9.46000 +0.11	9.46	9.35	9.35	1,740
14 Sep 11	9.35000 +0.20	9.35	8.94	9.07	7,832
13 Sep 11	9.15000 -0.03	9.20	9.15	9.20	836
12 Sep 11	9.18100 -0.47	9.50	9.18	9.50	1,353
09 Sep 11	9.65100 +0.01	9.65	9.64	9.64	1,050
08 Sep 11	9.63900 -0.18	9.64	9.64	9.64	127
07 Sep 11	9.81600 +0.02	9.82	9.64	9.64	111
06 Sep 11	9.79300 -0.18	9.79	9.79	9.79	200
05 Sep 11	9.97600 -0.42	9.98	9.98	9.98	50
02 Sep 11	10.40000 -0.40	10.40	10.40	10.40	100
31 Aug 11	10.80000 +1.16	10.80	9.96	9.96	7,521
30 Aug 11	9.63900 +0.00	9.96	9.61	9.64	800
29 Aug 11	9.63900 +0.34	9.86	9.47	9.47	10,099
26 Aug 11	9.30000 +0.00	9.52	9.30	9.52	53
25 Aug 11	9.30000 +0.08	9.39	9.30	9.39	1,050
24 Aug 11	9.21800 -0.41	9.39	9.22	9.39	621
23 Aug 11	9.63000 +0.29	9.63	9.34	9.34	4,702
22 Aug 11	9.33700 +0.34	9.34	9.10	9.17	3,421
19 Aug 11	9.00100 -0.59	9.00	9.00	9.00	4,643
18 Aug 11	9.59600 +0.27	9.60	9.32	9.32	6,605
16 Aug 11	9.32700 +0.07	9.33	9.00	9.09	1,710
15 Aug 11	9.25400 -0.40	9.47	9.25	9.47	2,589
12 Aug 11	9.65000 -0.35	10.00	9.00	9.82	30,654
11 Aug 11	10.00000 -0.80	10.00	9.50	10.00	388
10 Aug 11	10.80000 +0.00	10.80	10.10	10.80	2,292
09 Aug 11	10.80000 +1.08	10.80	8.50	9.50	6,935
08 Aug 11	9.72100 -0.06	9.80	9.40	9.40	2,160
05 Aug 11	9.78100 -0.20	9.80	9.30	9.80	3,428
04 Aug 11	9.98600 -0.22	10.02	9.99	10.02	2,200
03 Aug 11	10.21000 -0.23	10.40	10.21	10.40	500
02 Aug 11	10.44000 -0.01	10.45	10.44	10.45	1,870
01 Aug 11	10.45000 -0.09	10.74	10.45	10.74	1,660
29 Jul 11	10.54000 -0.47	10.81	10.54	10.81	8,280
28 Jul 11	11.01000 +0.00	11.01	11.01	11.01	948
27 Jul 11	11.01000 +0.00	11.15	11.01	11.01	575
26 Jul 11	11.01000 +0.01	11.10	11.01	11.02	450
25 Jul 11	11.00500 +0.19	11.01	11.01	11.01	1,000
22 Jul 11	10.81000 -0.20	10.81	10.81	10.81	100
20 Jul 11	11.01000 -0.13	11.01	11.01	11.01	1,000
19 Jul 11	11.14000 +0.13	11.14	10.81	10.81	1,350
18 Jul 11	11.01000 -0.01	11.01	11.01	11.01	271
15 Jul 11	11.02000 -0.18	11.02	11.01	11.01	90
14 Jul 11	11.20000 -0.22	11.41	11.20	11.41	499
12 Jul 11	11.41500 +0.40	12.49	11.38	12.49	699
11 Jul 11	11.01000 -0.24	11.05	11.01	11.05	859
08 Jul 11	11.25000 -0.02	11.25	11.05	11.05	435
06 Jul 11	11.26500 +0.07	11.62	11.00	11.00	1,535
05 Jul 11	11.20000 +0.20	11.20	11.08	11.08	310
04 Jul 11	11.00000 +0.20	11.00	10.99	10.99	1,500
01 Jul 11	10.80000 -0.10	10.80	10.80	10.80	100
30 Jun 11	10.90000 -0.10	10.90	10.90	10.90	340
29 Jun 11	11.00000 -0.20	11.00	11.00	11.00	500
28 Jun 11	11.20000 +0.10	11.20	11.00	11.00	378
27 Jun 11	11.10000 +0.00	11.10	11.10	11.10	822
24 Jun 11	11.10000 +0.20	11.10	11.10	11.10	1,000
23 Jun 11	10.90000 -0.05	10.90	10.90	10.90	410
22 Jun 11	10.95000 -0.05	10.95	10.90	10.90	1,000
21 Jun 11	11.00000 +0.40	11.10	10.51	10.80	8,795
20 Jun 11	10.60000 -0.35	10.95	10.60	10.95	935
17 Jun 11	10.95000 +0.00	10.95	10.95	10.95	290
16 Jun 11	10.95000 -0.07	10.95	10.95	10.95	174
15 Jun 11	11.02500 -0.02	11.02	10.95	10.95	100
10 Jun 11	11.04500 -0.20	11.25	11.05	11.25	478
09 Jun 11	11.25000 +0.00	11.25	11.25	11.25	160
08 Jun 11	11.25000 +0.00	11.25	11.25	11.25	320
07 Jun 11	11.25000 +0.00	11.27	11.25	11.27	320
06 Jun 11	11.25000 +0.00	11.25	11.25	11.25	100
03 Jun 11	11.25000 +0.05	11.25	10.95	11.00	2,438
02 Jun 11	11.20500 -0.11	11.20	11.20	11.20	339
01 Jun 11	11.32000 +0.32	11.32	10.95	11.20	2,217
31 May 11	11.00000 +0.59	11.00	10.95	10.95	2,136
30 May 11	10.41000 -0.10	10.41	10.41	10.41	129
27 May 11	10.50500 +0.08	10.67	10.33	10.33	1,836
26 May 11	10.42500 -0.19	10.52	10.43	10.52	200
25 May 11	10.61500 -0.20	10.61	10.61	10.61	53
24 May 11	10.81000 -0.20	10.81	10.81	10.81	1,000
23 May 11	11.01000 +0.07	11.01	10.94	10.94	900
20 May 11	10.94000 +0.42	10.94	10.94	10.94	1,221
19 May 11	10.52000 -0.06	10.52	10.52	10.52	1,000
18 May 11	10.58500 +0.24	10.59	10.33	10.33	2,030
17 May 11	10.34000 +0.01	10.34	10.34	10.34	764
16 May 11	10.33000 -0.01	10.33	10.33	10.33	500
13 May 11	10.34000 +0.26	10.34	10.33	10.33	1,336
11 May 11	10.08000 +0.08	10.45	10.08	10.08	3,410
09 May 11	10.00000 -0.25	10.25	10.00	10.13	615
04 May 11	10.25000 +0.10	10.25	10.00	10.00	2,400
03 May 11	10.15000 -0.11	10.39	10.15	10.39	846
02 May 11	10.25500 +0.13	10.26	10.26	10.26	1,000
28 Apr 11	10.13000 +0.13	10.49	10.13	10.13	2,137
27 Apr 11	10.00000 -0.26	10.15	10.00	10.02	945
26 Apr 11	10.26000 -0.24	10.26	10.26	10.26	282
21 Apr 11	10.50000 -0.13	10.55	10.50	10.55	1,838
20 Apr 11	10.62500 -0.14	10.90	10.56	10.56	5,508
19 Apr 11	10.76500 -0.10	10.77	10.63	10.63	674
18 Apr 11	10.87000 -0.10	11.11	10.87	11.11	200
15 Apr 11	10.96500 -0.11	11.22	10.97	11.22	200
14 Apr 11	11.07500 -0.51	11.32	11.07	11.32	1,170
13 Apr 11	11.58500 -0.11	11.85	11.59	11.85	1,030
12 Apr 11	11.70000 -0.28	11.72	11.69	11.72	1,028
11 Apr 11	11.98000 +0.22	11.98	11.50	11.76	2,000
08 Apr 11	11.76000 -0.22	11.76	11.76	11.76	500
07 Apr 11	11.98500 +0.32	11.98	11.78	11.78	1,580
06 Apr 11	11.66500 -0.78	12.31	11.50	12.31	2,560
05 Apr 11	12.44500 -0.24	12.74	12.44	12.61	2,349
04 Apr 11	12.69000 +2.08	12.69	10.55	10.55	24,679
01 Apr 11	10.61000 +0.06	10.61	10.61	10.61	30
31 Mar 11	10.55000 -0.14	10.55	10.55	10.55	1,000
29 Mar 11	10.69000 +0.03	10.70	10.66	10.70	319
28 Mar 11	10.65500 -0.19	10.65	10.65	10.65	735
25 Mar 11	10.84500 -0.15	10.85	10.65	10.65	508
23 Mar 11	10.99500 -0.41	11.20	10.99	11.20	760
22 Mar 11	11.41000 +0.41	11.41	11.41	11.41	2,350
21 Mar 11	11.00000 +0.44	11.00	10.56	10.56	1,860
18 Mar 11	10.55500 +0.00	10.56	10.56	10.56	100
17 Mar 11	10.55500 -0.26	10.63	10.56	10.63	212
16 Mar 11	10.81000 +0.31	10.81	10.55	10.55	3,402
15 Mar 11	10.50000 -0.65	10.71	10.50	10.71	2,740
14 Mar 11	11.15000 +0.03	11.15	10.81	10.92	866
11 Mar 11	11.12000 -0.47	11.59	11.12	11.59	2,995
10 Mar 11	11.59000 -0.21	11.59	11.59	11.59	620
09 Mar 11	11.80000 -0.10	11.80	11.80	11.80	500
08 Mar 11	11.90000 -0.22	11.90	11.90	11.90	109
07 Mar 11	12.12000 +0.00	12.12	12.12	12.12	100
04 Mar 11	12.12000 +0.22	12.12	11.90	11.90	2,250
03 Mar 11	11.90000 -0.02	11.90	11.90	11.90	900
02 Mar 11	11.91500 -0.22	11.91	11.91	11.91	900
01 Mar 11	12.13500 +0.61	12.14	11.13	11.13	20,195
25 Feb 11	11.52500 +0.09	11.80	11.35	11.35	2,485
24 Feb 11	11.43500 +0.21	11.44	11.44	11.44	45
23 Feb 11	11.23000 -0.41	11.43	11.23	11.43	560
22 Feb 11	11.63500 +0.55	11.64	10.89	10.89	4,520
21 Feb 11	11.09000 -0.59	11.47	11.09	11.47	2,151
18 Feb 11	11.68000 +0.21	11.68	11.68	11.68	1,300
17 Feb 11	11.47000 -0.28	11.75	11.47	11.75	1,766
16 Feb 11	11.75000 +0.00	11.97	11.75	11.97	1,194
15 Feb 11	11.75000 +0.00	11.75	11.75	11.75	283
14 Feb 11	11.75000 +0.10	11.75	11.74	11.74	4,057
10 Feb 11	11.65000 +0.00	11.74	11.65	11.74	458
09 Feb 11	11.65000 -0.01	11.65	11.65	11.65	542
08 Feb 11	11.66000 +0.21	11.66	11.66	11.66	30
07 Feb 11	11.45000 -0.21	11.45	11.45	11.45	136
04 Feb 11	11.66000 +0.29	11.66	11.49	11.49	3,694
03 Feb 11	11.37000 -0.32	11.94	11.37	11.65	7,069
02 Feb 11	11.68500 -0.17	12.00	11.69	11.80	1,994
31 Jan 11	11.85500 -0.24	12.10	11.77	11.99	1,873
27 Jan 11	12.09000 +0.03	12.44	12.09	12.27	645
26 Jan 11	12.05500 +0.33	12.06	11.85	11.94	1,900
25 Jan 11	11.73000 +0.08	12.05	11.73	11.86	2,145
24 Jan 11	11.65000 +0.00	11.65	11.65	11.65	20
21 Jan 11	11.65000 -0.24	11.65	11.65	11.65	580
19 Jan 11	11.89000 +0.21	11.89	11.89	11.89	300
18 Jan 11	11.68000 -0.18	11.68	11.68	11.68	10
17 Jan 11	11.86000 +0.21	11.86	11.86	11.86	169
14 Jan 11	11.65000 -0.40	12.05	11.65	11.84	2,281
13 Jan 11	12.05000 -0.43	12.26	12.05	12.26	2,019
12 Jan 11	12.48000 +0.19	12.48	12.07	12.07	6,123
11 Jan 11	12.29000 -0.01	12.29	12.29	12.29	100
10 Jan 11	12.30000 +0.25	12.30	12.09	12.28	1,400
07 Jan 11	12.05000 -0.24	12.28	12.05	12.28	370
06 Jan 11	12.29000 +0.22	12.29	12.28	12.28	200
05 Jan 11	12.07500 -0.23	12.07	12.07	12.07	170
04 Jan 11	12.30000 -0.05	12.30	12.05	12.12	2,289
03 Jan 11	12.34500 +0.20	12.35	12.35	12.35	30
30 Dec 10	12.14500 +0.17	12.50	12.06	12.06	2,923
29 Dec 10	11.98000 -0.32	12.30	11.98	12.25	1,219
28 Dec 10	12.30000 +0.05	12.30	12.30	12.30	270
27 Dec 10	12.25000 -0.25	12.35	12.25	12.35	400
23 Dec 10	12.50000 +0.75	12.99	11.80	11.94	15,894
22 Dec 10	11.75000 +0.18	11.95	11.55	11.55	2,300
20 Dec 10	11.57000 -0.18	11.75	11.57	11.75	200
17 Dec 10	11.75000 -0.02	11.95	11.73	11.95	2,480
16 Dec 10	11.77000 +0.21	11.77	11.56	11.56	150
15 Dec 10	11.56500 -0.19	11.56	11.54	11.54	236
14 Dec 10	11.75500 +0.65	11.76	11.31	11.31	2,474
13 Dec 10	11.10500 -0.64	11.52	11.10	11.52	2,468
10 Dec 10	11.74000 -0.26	12.05	11.74	12.05	210
09 Dec 10	12.00000 -0.60	12.50	12.00	12.37	1,618
08 Dec 10	12.60000 +1.30	12.60	11.40	11.40	4,690
07 Dec 10	11.30000 +0.00	11.30	11.30	11.30	100
06 Dec 10	11.30000 +0.00	11.30	11.30	11.30	240
03 Dec 10	11.30000 +0.00	11.30	11.30	11.30	100
02 Dec 10	11.30000 +0.00	11.30	11.30	11.30	1,211
01 Dec 10	11.30000 +0.30	11.30	11.09	11.09	4,910
30 Nov 10	11.00000 +0.00	11.00	11.00	11.00	700
29 Nov 10	11.00000 +0.00	11.10	11.00	11.10	800
26 Nov 10	11.00000 -0.10	11.00	11.00	11.00	1,000
25 Nov 10	11.10000 -0.09	11.10	11.10	11.10	100
23 Nov 10	11.19000 -0.21	11.40	11.19	11.40	900
22 Nov 10	11.40000 +0.35	11.40	11.25	11.25	1,025
19 Nov 10	11.05000 -0.02	11.07	11.05	11.07	1,667
18 Nov 10	11.07500 -0.13	11.07	10.77	10.77	50
17 Nov 10	11.20000 -0.05	11.20	11.20	11.20	519
16 Nov 10	11.25000 +0.16	11.25	11.24	11.24	4,010
15 Nov 10	11.08500 -0.16	11.09	10.88	10.88	40
12 Nov 10	11.25000 +0.05	11.25	11.25	11.25	400
11 Nov 10	11.20000 -0.01	11.20	11.20	11.20	650
10 Nov 10	11.20500 +0.01	11.20	11.20	11.20	910
09 Nov 10	11.20000 +0.15	11.20	11.05	11.05	3,741
08 Nov 10	11.05000 -0.15	11.20	11.05	11.20	1,453
05 Nov 10	11.20000 -0.05	11.20	11.05	11.05	1,277
04 Nov 10	11.25000 +0.00	11.25	11.25	11.25	2,040
03 Nov 10	11.25000 -0.17	11.25	11.25	11.25	475
02 Nov 10	11.42000 +0.02	11.42	11.42	11.42	600
01 Nov 10	11.40500 +0.35	11.40	11.05	11.05	1,585
29 Oct 10	11.05000 -0.15	11.05	11.05	11.05	173
28 Oct 10	11.20000 -0.07	11.30	11.20	11.30	913
27 Oct 10	11.27000 -0.03	11.27	11.27	11.27	347
25 Oct 10	11.30000 -0.09	11.30	11.27	11.27	677
20 Oct 10	11.38500 -0.16	11.39	11.39	11.39	150
19 Oct 10	11.55000 +0.48	11.60	11.07	11.07	3,710
18 Oct 10	11.07000 -0.02	11.07	11.05	11.05	1,028
15 Oct 10	11.08500 -0.14	11.09	11.09	11.09	280
13 Oct 10	11.23000 -0.41	11.56	11.23	11.43	1,280
12 Oct 10	11.64000 +0.19	11.64	11.24	11.30	2,900
11 Oct 10	11.45500 -0.14	11.45	11.18	11.38	1,573
08 Oct 10	11.59000 +0.44	11.59	11.19	11.24	11,532
07 Oct 10	11.15000 +0.55	11.15	10.70	10.80	1,500
06 Oct 10	10.60000 -0.10	10.60	10.60	10.60	150
05 Oct 10	10.70000 -0.10	10.90	10.70	10.80	1,130
04 Oct 10	10.80000 +0.00	10.80	10.70	10.70	375
01 Oct 10	10.80000 -0.15	11.10	10.80	10.90	1,543
30 Sep 10	10.95500 +0.31	10.95	10.70	10.70	3,644
29 Sep 10	10.65000 -0.10	10.65	10.65	10.65	1,407
28 Sep 10	10.75000 -0.25	10.75	10.75	10.75	125
27 Sep 10	11.00000 +0.09	11.07	10.80	11.07	1,206
24 Sep 10	10.91000 -0.53	11.40	10.35	11.23	9,893
23 Sep 10	11.44000 +0.44	11.44	11.20	11.20	1,020
22 Sep 10	11.00000 +0.00	11.00	10.81	10.81	1,772
21 Sep 10	11.00000 +0.20	11.00	10.80	10.99	1,510
20 Sep 10	10.80000 -0.20	11.00	10.80	11.00	598
16 Sep 10	11.00000 -0.25	11.25	11.00	11.25	5,355
15 Sep 10	11.25000 +0.20	11.25	11.25	11.25	900
14 Sep 10	11.05000 -0.32	11.20	11.05	11.20	3,152
13 Sep 10	11.37000 +0.11	11.37	11.20	11.20	640
10 Sep 10	11.26000 +0.00	11.26	11.10	11.10	773
09 Sep 10	11.26000 +0.01	11.26	11.10	11.10	160
08 Sep 10	11.25000 +0.01	11.25	11.25	11.25	100
07 Sep 10	11.24500 -0.13	11.24	11.16	11.16	910
06 Sep 10	11.37000 +0.12	11.37	11.37	11.37	70
03 Sep 10	11.25000 +0.61	11.25	10.76	10.76	4,749
02 Sep 10	10.63500 -0.13	10.64	10.56	10.56	598
01 Sep 10	10.76000 +0.00	10.76	10.76	10.76	100
31 Aug 10	10.76000 +0.40	10.77	10.45	10.45	1,679
30 Aug 10	10.36000 -0.95	11.10	10.20	11.10	6,547
27 Aug 10	11.30500 +0.20	11.31	11.31	11.31	50
26 Aug 10	11.10500 -0.60	11.40	11.10	11.40	1,134
25 Aug 10	11.70000 -0.30	12.00	11.70	12.00	1,760
24 Aug 10	12.00000 -0.05	12.00	12.00	12.00	210
23 Aug 10	12.05000 +0.28	12.05	11.87	11.87	940
20 Aug 10	11.77000 +0.12	11.77	11.44	11.44	1,095
19 Aug 10	11.65000 +0.45	11.65	11.20	11.20	5,361
18 Aug 10	11.20000 -0.41	11.61	11.20	11.61	1,548
17 Aug 10	11.61000 -0.07	11.61	11.61	11.61	340
16 Aug 10	11.68000 -0.22	11.90	11.68	11.90	1,039
13 Aug 10	11.90000 -0.09	11.90	11.77	11.77	568
12 Aug 10	11.99000 +0.19	11.99	11.99	11.99	49
11 Aug 10	11.80000 +0.00	11.80	11.80	11.80	251
10 Aug 10	11.80000 -0.18	12.07	11.80	11.98	770
09 Aug 10	11.98000 +0.13	11.98	11.98	11.98	262
06 Aug 10	11.85000 +0.22	11.85	11.42	11.63	1,930
05 Aug 10	11.63000 -0.11	11.73	11.35	11.52	4,699
04 Aug 10	11.74000 -0.18	11.96	11.74	11.96	600
03 Aug 10	11.92000 +0.07	11.96	11.92	11.92	301
02 Aug 10	11.85500 -0.45	12.07	11.85	12.07	1,000
30 Jul 10	12.30000 +0.10	12.40	12.30	12.40	615
29 Jul 10	12.20000 -0.19	12.40	12.20	12.40	186
28 Jul 10	12.39000 +0.68	12.39	11.93	11.93	4,815
27 Jul 10	11.71500 +0.34	12.09	11.48	11.48	4,080
26 Jul 10	11.38000 +0.18	11.38	11.30	11.30	650
23 Jul 10	11.20000 -0.01	11.20	11.20	11.20	435
22 Jul 10	11.21000 +0.00	11.21	11.21	11.21	500
21 Jul 10	11.21000 +0.01	11.21	11.21	11.21	525
20 Jul 10	11.20000 +0.00	11.20	11.20	11.20	275
19 Jul 10	11.20000 +0.04	11.20	11.20	11.20	235
16 Jul 10	11.16000 +0.18	11.16	11.13	11.13	1,500
15 Jul 10	10.98000 +0.00	10.98	10.98	10.98	65
14 Jul 10	10.98000 -0.02	10.98	10.98	10.98	133
13 Jul 10	11.00000 -0.01	11.05	10.79	10.79	3,200
09 Jul 10	11.00500 +0.07	11.01	10.84	10.84	150
08 Jul 10	10.94000 -0.22	10.94	10.94	10.94	400
07 Jul 10	11.15500 +0.26	11.16	10.85	11.05	2,250
05 Jul 10	10.89000 +0.04	11.15	10.89	11.15	340
02 Jul 10	10.85000 +0.04	10.85	10.81	10.81	590
01 Jul 10	10.81000 -0.29	11.00	10.81	11.00	2,847
30 Jun 10	11.10000 +0.10	11.10	11.00	11.00	1,750
29 Jun 10	11.00000 +0.10	11.15	11.00	11.00	4,147
28 Jun 10	10.90000 -0.28	11.00	10.90	11.00	3,039
25 Jun 10	11.18000 +0.18	11.42	11.14	11.30	1,940
24 Jun 10	11.00000 +0.10	11.20	10.96	10.96	5,236
22 Jun 10	10.90000 +0.00	10.90	10.90	10.90	600
21 Jun 10	10.90000 +0.20	10.95	10.52	10.90	5,232
18 Jun 10	10.70000 -0.11	10.96	10.70	10.96	3,049
17 Jun 10	10.81000 -0.14	10.81	10.81	10.81	49
16 Jun 10	10.95500 +0.26	11.30	10.90	10.90	1,245
15 Jun 10	10.70000 +0.05	10.70	10.70	10.70	280
14 Jun 10	10.65000 +0.00	10.65	10.65	10.65	1,445
11 Jun 10	10.65000 -0.02	10.65	10.65	10.65	1,535
10 Jun 10	10.67000 +0.22	11.00	10.27	10.36	2,911
09 Jun 10	10.45000 +0.00	10.50	10.45	10.45	2,652
08 Jun 10	10.45000 +0.33	10.49	10.15	10.15	5,094
07 Jun 10	10.12000 +0.05	10.12	10.12	10.12	108
04 Jun 10	10.07500 +0.07	10.31	10.00	10.00	1,162
02 Jun 10	10.00000 +0.34	10.00	9.85	9.94	4,137
01 Jun 10	9.66000 -0.32	9.89	9.66	9.89	5,175
31 May 10	9.97500 +0.27	9.98	9.71	9.71	2,649
27 May 10	9.71000 -0.09	9.71	9.71	9.71	2,540
26 May 10	9.79900 -0.03	9.98	9.61	9.83	14,228
25 May 10	9.83000 -0.27	9.83	9.83	9.83	600
24 May 10	10.10000 +0.27	10.18	10.07	10.07	572
21 May 10	9.83100 -0.07	9.99	9.83	9.90	5,005
20 May 10	9.90000 -0.09	9.90	9.56	9.56	200
19 May 10	9.99000 -0.09	9.99	9.99	9.99	100
18 May 10	10.07500 +0.16	10.07	9.99	9.99	2,000
17 May 10	9.91500 -0.43	10.00	9.91	10.00	470
14 May 10	10.34500 +0.16	10.35	10.02	10.10	1,540
13 May 10	10.19000 -0.01	10.19	9.84	9.84	150
12 May 10	10.19500 +0.19	10.19	9.91	9.91	830
11 May 10	10.00000 +0.10	10.00	9.88	10.00	2,423
10 May 10	9.90000 +0.00	10.20	9.90	10.20	592
07 May 10	9.90000 -0.45	10.10	9.90	9.90	2,824
06 May 10	10.35000 +0.01	10.35	9.75	9.81	7,339
05 May 10	10.34500 -0.06	10.50	10.35	10.45	3,540
04 May 10	10.40500 +0.40	10.61	10.07	10.18	14,411
03 May 10	10.00000 +0.15	10.25	9.94	10.02	2,572
30 Apr 10	9.84500 +0.60	9.85	9.45	9.45	3,981
28 Apr 10	9.25000 +0.10	9.45	9.15	9.15	1,194
27 Apr 10	9.15000 -0.58	9.25	8.91	9.05	6,831
23 Apr 10	9.73400 +0.17	9.73	9.73	9.73	150
22 Apr 10	9.56000 +0.02	9.56	9.56	9.56	150
21 Apr 10	9.54000 -0.26	10.00	9.54	10.00	300
20 Apr 10	9.80000 -0.03	9.80	9.80	9.80	100
19 Apr 10	9.82900 -0.17	9.87	9.83	9.83	500
16 Apr 10	9.99800 +0.40	10.00	9.50	9.50	3,389
15 Apr 10	9.60000 +0.11	9.60	9.25	9.43	310
13 Apr 10	9.49400 -0.13	9.49	9.49	9.49	46
12 Apr 10	9.62000 +0.38	9.62	9.52	9.52	200
09 Apr 10	9.24000 +0.03	9.24	9.24	9.24	25
07 Apr 10	9.21000 +0.20	9.21	9.01	9.01	1,140
06 Apr 10	9.01000 +0.00	9.01	9.01	9.01	200
01 Apr 10	9.01000 -0.36	9.15	9.01	9.14	8,080
31 Mar 10	9.37000 +0.22	9.37	8.97	9.14	4,962
30 Mar 10	9.15000 -1.03	10.00	9.03	10.00	18,700
29 Mar 10	10.18000 +0.18	10.18	10.00	10.00	910
26 Mar 10	10.00000 -0.02	10.00	10.00	10.00	300
25 Mar 10	10.02000 -0.06	10.10	10.02	10.10	2,100
24 Mar 10	10.08000 +0.09	10.12	10.00	10.00	9,194
23 Mar 10	9.99000 +0.31	9.99	9.70	9.70	643
22 Mar 10	9.68000 +0.18	9.68	9.68	9.68	300
19 Mar 10	9.50000 +0.55	9.86	9.20	9.20	21,700
18 Mar 10	8.95000 -0.23	8.95	8.95	8.95	200
17 Mar 10	9.17900 +0.22	9.18	8.89	9.10	1,045
15 Mar 10	8.96000 -0.09	9.20	8.96	9.05	2,033
12 Mar 10	9.05000 +0.15	9.06	9.05	9.06	2,175
11 Mar 10	8.90000 -0.10	8.90	8.85	8.85	336
10 Mar 10	9.00000 -0.04	9.33	8.80	8.90	2,695
08 Mar 10	9.03900 +0.18	9.06	8.80	8.80	2,015
05 Mar 10	8.86000 -0.34	9.39	8.83	9.39	3,180
04 Mar 10	9.20000 +0.45	9.35	8.95	8.95	7,035
03 Mar 10	8.75000 +0.25	8.79	8.75	8.78	713
02 Mar 10	8.50000 +0.29	8.69	8.50	8.55	1,300
01 Mar 10	8.21000 +0.00	8.21	8.21	8.21	1,000
26 Feb 10	8.21000 -0.09	8.54	8.21	8.25	1,286
25 Feb 10	8.30000 +0.09	8.50	8.02	8.50	2,632
24 Feb 10	8.21000 -0.08	8.21	8.21	8.21	200
23 Feb 10	8.29000 +0.44	8.29	7.99	7.99	9,141
22 Feb 10	7.85000 +0.01	7.85	7.85	7.85	211
18 Feb 10	7.84000 -0.11	7.94	7.82	7.94	9,989
17 Feb 10	7.95000 -0.25	8.10	7.81	8.10	16,661
16 Feb 10	8.20000 +0.16	8.20	7.96	7.96	617
15 Feb 10	8.04000 +0.32	8.04	7.72	7.72	63
12 Feb 10	7.72000 -0.13	7.72	7.72	7.72	220
09 Feb 10	7.85000 -0.26	8.00	7.85	8.00	1,200
08 Feb 10	8.11000 -0.04	8.15	8.11	8.15	1,100
05 Feb 10	8.15000 -0.02	8.15	8.10	8.10	1,605
04 Feb 10	8.17000 -0.03	8.20	8.17	8.20	440
02 Feb 10	8.20000 +0.09	8.20	8.20	8.20	200
01 Feb 10	8.11000 -0.14	8.11	8.11	8.11	300
29 Jan 10	8.25000 +0.05	8.40	8.25	8.30	2,126
28 Jan 10	8.20000 +0.50	8.20	7.90	7.90	3,820
27 Jan 10	7.70000 +0.01	7.71	7.50	7.56	3,035
26 Jan 10	7.69000 -0.19	7.91	7.61	7.61	2,200
25 Jan 10	7.88000 -0.17	7.88	7.88	7.88	500
22 Jan 10	8.05000 -0.25	8.05	8.05	8.05	390
20 Jan 10	8.30000 +0.15	8.30	8.29	8.29	450
19 Jan 10	8.15000 -0.10	8.25	8.15	8.15	500
18 Jan 10	8.25000 -0.05	8.25	8.25	8.25	6,000
15 Jan 10	8.30000 +0.15	8.30	8.30	8.30	10
14 Jan 10	8.15000 -0.15	8.15	8.09	8.09	350
13 Jan 10	8.30000 +0.25	8.30	8.30	8.30	300
12 Jan 10	8.05000 +0.05	8.05	8.05	8.05	1,110
11 Jan 10	8.00000 +0.00	8.00	7.62	7.62	200
08 Jan 10	8.00000 -0.05	8.10	8.00	8.00	2,220
07 Jan 10	8.05000 +0.25	8.05	7.75	7.75	177
06 Jan 10	7.80000 +0.05	7.80	7.69	7.69	2,700
05 Jan 10	7.75000 +0.15	7.75	7.75	7.75	13
04 Jan 10	7.60000 -0.15	7.60	7.60	7.60	200
30 Dec 09	7.75000 -0.15	7.95	7.55	7.80	2,151
29 Dec 09	7.90000 +0.00	7.90	7.74	7.74	65