FUNDMANAGER.co.uk

Micron Technology Inc

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	810.90002 -13.40	817.00	783.00	791.30	12,560
19 Oct 26	824.29999 +23.30	826.00	800.30	805.40	13,754
16 Oct 26	801.00000 -14.50	823.30	791.50	822.60	14,249
15 Oct 26	815.50000 -25.00	820.50	764.40	781.00	33,407
14 Oct 26	840.50000 +4.00	852.70	830.00	845.20	22,600
13 Oct 26	836.50000 -50.40	866.00	829.70	851.10	19,161
12 Oct 26	886.90002 -24.50	911.80	875.40	907.90	14,859
09 Oct 26	911.40002 -41.50	944.00	909.10	941.80	8,631
08 Oct 26	952.90002 -6.40	971.60	948.60	960.70	12,312
07 Oct 26	959.29999 +15.10	960.00	905.00	927.10	18,076
06 Oct 26	944.20001 -3.50	954.00	929.60	943.50	16,818
05 Oct 26	947.70001 -7.90	965.10	945.00	964.80	14,601
02 Oct 26	955.59998 +23.50	990.00	953.40	971.00	24,454
01 Oct 26	932.09998 -13.00	953.10	908.70	952.20	28,932
30 Sep 26	945.09998 +4.50	952.60	937.00	941.90	18,899
29 Sep 26	940.59998 +25.40	953.80	933.00	941.80	17,728
28 Sep 26	915.20001 -31.00	954.30	909.20	934.40	15,086
25 Sep 26	946.20001 +17.10	972.00	943.20	956.90	10,319
24 Sep 26	929.09998 -17.00	933.10	913.70	928.50	17,178
23 Sep 26	946.09998 +4.30	967.10	940.00	961.50	11,493
22 Sep 26	941.79999 +33.60	945.70	894.20	903.50	14,788
21 Sep 26	908.20001 +44.20	926.60	893.90	894.30	19,041
18 Sep 26	864.00000 +12.70	870.70	853.70	864.10	9,634
17 Sep 26	851.29999 +45.00	858.00	814.30	814.30	14,248
16 Sep 26	806.29999 +1.90	814.20	800.60	813.40	11,749
15 Sep 26	804.40002 +3.90	818.00	800.20	808.90	17,915
14 Sep 26	800.50000 -42.30	810.30	783.30	810.30	19,621
11 Sep 26	842.79999 -3.10	864.90	833.70	850.60	14,850
10 Sep 26	845.90002 -35.50	880.70	843.80	880.70	12,193
09 Sep 26	881.40002 +4.30	894.90	852.70	866.00	14,203
08 Sep 26	877.09998 -13.50	895.00	869.50	891.10	11,099
07 Sep 26	890.59998 +29.90	899.50	885.50	898.00	16,116
04 Sep 26	860.70001 +42.20	864.00	829.60	829.60	18,980
03 Sep 26	818.50000 +6.40	825.10	791.40	822.60	16,488
02 Sep 26	812.09998 -13.40	825.00	794.00	804.50	14,573
01 Sep 26	825.50000 +17.10	829.50	802.40	828.00	9,366
31 Aug 26	808.40002 -0.70	821.70	793.90	803.80	11,609
28 Aug 26	809.09998 +22.90	815.40	782.30	786.80	14,567
27 Aug 26	786.20001 -22.60	844.10	785.90	832.50	11,557
26 Aug 26	808.79999 +8.20	808.80	788.40	797.60	9,162
25 Aug 26	800.59998 +26.10	811.10	786.00	796.40	8,083
24 Aug 26	774.50000 -54.30	807.90	761.90	802.60	12,782
21 Aug 26	828.79999 +10.60	846.90	821.20	838.00	10,413
20 Aug 26	818.20001 +16.40	825.40	787.70	819.60	14,886
19 Aug 26	801.79999 -12.00	830.90	785.00	810.80	26,943
18 Aug 26	813.79999 -76.40	857.00	805.80	855.80	23,580
17 Aug 26	890.20001 +57.80	893.70	856.90	867.20	18,218
14 Aug 26	832.40002 -6.50	853.00	827.70	833.10	23,466
13 Aug 26	838.90002 +37.90	847.20	782.50	793.80	22,723
12 Aug 26	801.00000 +57.50	805.50	764.10	764.40	16,244
11 Aug 26	743.50000 -8.90	760.40	732.00	752.10	13,833
10 Aug 26	752.40002 -5.20	775.00	738.00	762.70	20,078
07 Aug 26	757.59998 -28.50	791.50	734.10	767.50	30,299
06 Aug 26	786.09998 -9.90	791.70	712.10	754.00	24,550
05 Aug 26	796.00000 +16.00	802.50	752.00	783.10	25,215
04 Aug 26	780.00000 +77.90	780.00	733.50	738.40	24,425
03 Aug 26	702.09998 -16.50	727.00	669.90	724.80	30,676
31 Jul 26	718.59998 -19.40	808.60	711.90	777.60	47,981
30 Jul 26	738.00000 +52.40	751.20	623.70	635.90	48,183
29 Jul 26	685.59998 -35.50	738.90	682.90	705.00	36,221
28 Jul 26	721.09998 -40.50	760.00	694.40	752.50	33,861
27 Jul 26	761.59998 -61.30	842.80	749.10	841.60	25,497
24 Jul 26	822.90002 -46.00	866.10	808.70	855.90	15,307
23 Jul 26	868.90002 +16.70	880.60	842.30	852.00	14,088
22 Jul 26	852.20001 +14.20	856.00	810.00	831.90	29,263
21 Jul 26	838.00000 +61.70	839.70	793.80	797.60	19,923
20 Jul 26	776.29999 +27.70	786.10	748.40	750.50	16,599
17 Jul 26	748.59998 -5.50	768.80	703.80	709.00	42,863
16 Jul 26	754.09998 -35.50	782.90	743.10	780.40	24,313
15 Jul 26	789.59998 -69.00	873.30	784.20	873.30	15,056
14 Jul 26	858.59998 +36.40	868.60	829.70	838.10	18,871
13 Jul 26	822.20001 -31.80	826.10	790.30	806.20	20,028
10 Jul 26	854.00000 -36.50	865.00	838.50	848.00	16,366
09 Jul 26	890.50000 +80.50	903.80	847.30	849.10	20,574
08 Jul 26	810.00000 +16.10	837.80	769.40	794.10	29,563
07 Jul 26	793.90002 -85.70	830.40	780.50	828.80	34,643
06 Jul 26	879.59998 -17.50	891.50	866.60	887.50	16,390
03 Jul 26	897.09998 +16.00	912.00	887.90	902.00	25,571
02 Jul 26	881.09998 -52.00	938.10	854.60	875.30	39,196
01 Jul 26	933.09998 -66.60	991.20	920.60	985.40	20,502
30 Jun 26	999.70001 +54.60	1,019.40	988.00	1,010.00	13,245
29 Jun 26	945.09998 -79.90	1,020.20	894.40	1,009.20	25,993
26 Jun 26	1,025.00000 -9.20	1,046.20	981.00	1,026.80	20,571
25 Jun 26	1,034.19995 +116.50	1,102.60	999.60	1,092.20	59,226
24 Jun 26	917.70001 -33.80	974.60	906.30	956.50	30,937
23 Jun 26	951.50000 -74.70	1,011.20	927.30	985.60	50,226
22 Jun 26	1,026.19995 +43.30	1,051.00	1,015.40	1,020.00	19,530
19 Jun 26	982.90002 +2.40	983.10	966.90	983.10	14,179
18 Jun 26	980.50000 +77.40	986.70	940.00	940.10	22,472
17 Jun 26	903.09998 +1.00	926.40	878.20	921.30	15,850
16 Jun 26	902.09998 -20.10	975.90	895.80	932.00	36,840
15 Jun 26	922.20001 +57.60	928.40	888.70	891.30	32,394
12 Jun 26	864.59998 +70.10	874.30	827.80	831.90	28,031
11 Jun 26	794.50000 +11.80	809.00	777.30	790.80	27,982
10 Jun 26	782.70001 -1.90	825.90	768.60	788.70	38,933
09 Jun 26	784.59998 -38.90	864.00	783.30	862.10	26,903
08 Jun 26	823.50000 +20.50	832.90	763.50	764.20	36,425
05 Jun 26	803.00000 -64.60	835.20	791.00	812.00	49,063
04 Jun 26	867.59998 -49.20	909.60	835.40	908.30	37,554
03 Jun 26	916.79999 +21.20	938.00	895.60	914.30	14,626
02 Jun 26	895.59998 +8.90	921.00	874.40	880.00	23,034
01 Jun 26	886.70001 +58.60	895.00	855.90	864.20	31,146
29 May 26	828.09998 +17.70	842.00	802.40	804.50	18,596
28 May 26	810.40002 +33.00	812.50	773.20	786.50	30,454
27 May 26	777.40002 +22.40	845.90	762.00	800.80	66,039
26 May 26	755.00000 +79.80	766.00	664.70	669.50	34,074
25 May 26	675.20001 +13.40	678.40	670.10	674.90	18,536
22 May 26	661.79999 +18.20	663.10	641.50	653.10	10,637
21 May 26	643.59998 +20.70	658.50	628.00	635.50	22,958
20 May 26	622.90002 +31.20	637.20	605.70	618.70	23,756
19 May 26	591.70001 -11.10	602.90	562.30	583.90	26,602
18 May 26	602.79999 -32.70	656.00	591.10	630.50	32,466
15 May 26	635.50000 -39.50	665.40	617.30	663.90	45,251
14 May 26	675.00000 -2.10	694.20	665.00	679.50	18,035
13 May 26	677.09998 +45.40	698.00	665.80	680.00	43,990
12 May 26	631.70001 -32.90	670.00	625.00	652.40	34,761
11 May 26	664.59998 +54.70	693.70	634.50	661.10	50,870
08 May 26	609.90002 +46.90	612.60	557.00	563.70	17,506
07 May 26	563.00000 -1.90	580.20	545.00	567.40	19,935
06 May 26	564.90002 +19.40	583.10	534.10	576.70	41,684
05 May 26	545.50000 +49.95	553.90	500.50	502.30	24,345
04 May 26	495.54999 +59.75	505.60	467.40	477.50	22,832
30 Apr 26	435.79999 -10.30	458.20	428.75	443.80	18,425
29 Apr 26	446.10001 +24.30	454.15	441.65	443.65	18,655
28 Apr 26	421.79999 -25.10	444.10	417.85	443.75	29,233
27 Apr 26	446.89999 +20.10	450.20	426.65	430.75	23,755
24 Apr 26	426.79999 +11.40	432.80	412.20	413.00	18,499
23 Apr 26	415.39999 +9.35	415.40	404.35	411.25	17,338
22 Apr 26	406.04999 +28.70	407.85	387.40	387.70	18,209
21 Apr 26	377.35001 +1.25	388.80	376.05	384.00	10,791
20 Apr 26	376.10001 -13.90	394.05	372.20	383.40	17,084
17 Apr 26	390.00000 +0.40	399.00	383.15	383.50	18,845
16 Apr 26	389.60001 +9.15	392.00	375.10	388.35	22,802
15 Apr 26	380.45001 +8.45	392.70	377.00	385.25	22,597
14 Apr 26	372.00000 +15.55	373.50	360.40	369.25	13,754
13 Apr 26	356.45001 -2.20	359.30	350.00	354.95	13,498
10 Apr 26	358.64999 +9.90	362.55	350.00	357.40	11,301
09 Apr 26	348.75000 +2.50	354.80	339.40	343.90	16,656
08 Apr 26	346.25000 +25.90	360.00	341.45	352.50	32,023
07 Apr 26	320.35001 +5.35	330.00	315.30	327.05	16,196
02 Apr 26	315.00000 -5.25	316.45	295.00	307.80	19,846
01 Apr 26	320.25000 +40.30	321.00	293.15	300.95	29,283
31 Mar 26	279.95001 -15.95	285.05	270.65	279.10	36,840
30 Mar 26	295.89999 -19.30	319.30	288.45	310.35	22,005
27 Mar 26	315.20001 +0.40	318.45	299.70	313.25	22,376
26 Mar 26	314.79999 -13.90	324.40	312.70	324.35	23,125
25 Mar 26	328.70001 -11.70	347.95	322.90	343.25	22,690
24 Mar 26	340.39999 -9.05	352.70	337.65	352.50	18,107
23 Mar 26	349.45001 -21.25	374.25	347.85	354.15	29,310
20 Mar 26	370.70001 -11.85	388.35	369.00	382.80	16,713
19 Mar 26	382.54999 -23.35	396.75	367.90	385.10	35,552
18 Mar 26	405.89999 +12.50	413.05	399.25	413.00	13,071
17 Mar 26	393.39999 +2.20	397.15	381.00	382.30	14,753
16 Mar 26	391.20001 +23.40	395.15	385.50	386.15	25,267
13 Mar 26	367.79999 +15.55	373.95	349.20	350.60	12,790
12 Mar 26	352.25000 -10.35	362.40	344.85	362.40	18,003
11 Mar 26	362.60001 +10.00	365.00	345.00	349.15	10,224
10 Mar 26	352.60001 +24.85	356.00	334.60	339.45	18,025
09 Mar 26	327.75000 -7.30	328.00	309.10	310.00	31,503
06 Mar 26	335.04999 -8.15	344.90	327.15	344.05	15,602
05 Mar 26	343.20001 -2.75	348.95	340.40	346.10	21,223
04 Mar 26	345.95001 +13.90	350.05	321.60	321.60	22,134
03 Mar 26	332.04999 -18.20	341.50	324.60	340.95	32,240
02 Mar 26	350.25000 +0.45	351.75	332.50	334.95	24,247
27 Feb 26	349.79999 -3.00	353.95	340.40	351.40	9,645
26 Feb 26	352.79999 -9.75	368.90	341.10	367.25	25,022
25 Feb 26	362.54999 -2.70	370.10	356.00	356.30	9,648
24 Feb 26	365.25000 +7.80	370.00	354.10	359.90	16,651
23 Feb 26	357.45001 -2.95	365.00	352.50	358.25	15,500
20 Feb 26	360.39999 +5.80	365.00	351.45	357.45	21,319
19 Feb 26	354.60001 -6.05	362.50	348.00	361.00	12,930
18 Feb 26	360.64999 +17.20	360.65	335.00	341.85	11,124
17 Feb 26	343.45001 -4.05	350.00	335.00	346.60	16,134
16 Feb 26	347.50000 +1.20	348.10	345.60	346.90	7,076
13 Feb 26	346.29999 -3.75	352.10	331.80	347.85	23,009
12 Feb 26	350.04999 +18.25	369.00	347.35	358.05	39,767
11 Feb 26	331.79999 +16.85	345.05	312.95	314.10	34,305
10 Feb 26	314.95001 -8.50	321.50	307.50	319.20	19,281
09 Feb 26	323.45001 -9.65	330.85	311.40	329.45	24,412
06 Feb 26	333.10001 +9.00	340.05	316.00	323.15	45,465
05 Feb 26	324.10001 +0.55	330.35	308.50	327.25	37,276
04 Feb 26	323.54999 -35.95	359.50	323.25	358.00	44,406
03 Feb 26	359.50000 -12.05	379.25	351.55	379.05	22,690
02 Feb 26	371.54999 +2.65	371.55	338.25	348.20	49,326
30 Jan 26	368.89999 +10.10	383.00	365.45	373.15	32,274
29 Jan 26	358.79999 -2.80	373.70	350.35	373.10	28,899
28 Jan 26	361.60001 +19.85	363.55	349.00	359.35	34,183
27 Jan 26	341.75000 +13.30	345.10	334.75	337.75	27,257
26 Jan 26	328.45001 -12.55	335.85	324.10	335.85	26,510
23 Jan 26	341.00000 +7.35	350.50	333.05	335.20	32,735
22 Jan 26	333.64999 -1.40	344.25	322.15	342.55	33,445
21 Jan 26	335.04999 +19.60	336.00	313.65	316.70	32,528
20 Jan 26	315.45001 +6.10	324.55	298.40	306.15	35,108
19 Jan 26	309.35001 +3.50	309.35	301.70	306.50	92,843
16 Jan 26	305.85001 +9.25	314.20	298.60	299.70	23,641
15 Jan 26	296.60001 +10.10	299.00	291.40	291.95	31,005
14 Jan 26	286.50000 -7.75	291.65	284.60	291.30	14,286
13 Jan 26	294.25000 -0.70	300.00	289.85	296.40	16,513
12 Jan 26	294.95001 +4.05	298.30	288.85	292.20	19,004
09 Jan 26	290.89999 +13.30	294.00	280.65	280.65	18,532
08 Jan 26	277.60001 -14.55	294.45	276.20	289.45	24,271
07 Jan 26	292.14999 +7.45	296.30	287.00	291.45	26,918
06 Jan 26	284.70001 +15.90	287.20	268.35	271.35	17,389
05 Jan 26	268.79999 +6.35	281.00	267.00	278.25	27,534
02 Jan 26	262.45001 +10.20	264.15	249.70	250.45	21,211
30 Dec 25	252.25000 +7.95	253.00	250.55	250.70	11,482
29 Dec 25	244.30000 +10.00	244.30	236.60	239.75	13,217
23 Dec 25	234.30000 +3.85	238.05	231.90	234.55	9,873
22 Dec 25	230.45000 +5.90	236.00	228.55	233.50	20,056
19 Dec 25	224.55000 +9.70	228.60	214.00	215.75	19,783
18 Dec 25	214.85001 +22.37	224.30	209.90	211.00	47,934
17 Dec 25	192.48000 -5.22	205.55	192.34	203.25	20,877
16 Dec 25	197.70000 -9.25	202.65	197.00	198.72	15,442
15 Dec 25	206.95000 +1.25	211.95	203.75	204.70	22,534
12 Dec 25	205.70000 -12.55	220.15	204.75	219.20	13,081
11 Dec 25	218.25000 -2.60	223.15	214.70	221.20	13,865
10 Dec 25	220.85001 +3.00	220.85	215.45	218.00	10,735
09 Dec 25	217.85001 +8.75	219.65	208.95	212.20	10,616
08 Dec 25	209.10001 +7.50	213.35	206.30	206.80	16,298
05 Dec 25	201.60001 +6.34	202.85	194.76	196.40	11,752
04 Dec 25	195.25999 -5.99	200.50	191.66	200.50	19,556
03 Dec 25	201.25000 -2.50	206.55	195.82	206.50	21,110
02 Dec 25	203.75000 +0.00	210.05	202.30	206.50	29,001
01 Dec 25	203.75000 -0.35	204.45	197.84	200.70	13,590
28 Nov 25	204.10001 +3.90	205.70	201.95	202.35	17,568
27 Nov 25	200.20000 +0.30	200.50	199.06	200.20	6,998
26 Nov 25	199.89999 +8.06	201.35	194.42	196.08	18,867
25 Nov 25	191.84000 -1.98	195.28	186.84	195.02	28,010
24 Nov 25	193.82001 +19.28	194.20	182.00	184.38	35,072
21 Nov 25	174.53999 -10.26	178.74	167.66	172.54	121,363
20 Nov 25	184.80000 -9.20	205.50	184.80	204.45	47,990
19 Nov 25	194.00000 -5.68	204.00	194.00	198.32	63,195
18 Nov 25	199.67999 -15.77	210.00	194.38	206.00	37,654
17 Nov 25	215.45000 -2.95	224.75	212.40	217.70	31,321
14 Nov 25	218.39999 +15.50	218.85	198.76	201.10	47,231
13 Nov 25	202.89999 -7.65	214.40	201.75	205.90	48,883
12 Nov 25	210.55000 +0.70	215.10	208.10	212.90	25,171
11 Nov 25	209.85001 -8.95	218.10	207.55	216.85	15,207
10 Nov 25	218.80000 +19.44	222.10	212.95	213.80	28,445
07 Nov 25	199.36000 -6.14	212.25	196.06	211.50	27,106
06 Nov 25	205.50000 +0.75	213.40	204.10	205.60	24,617
05 Nov 25	204.75000 +8.67	206.65	186.14	189.34	29,601
04 Nov 25	196.08000 -7.32	198.78	192.14	198.58	20,817
03 Nov 25	203.39999 +11.94	206.45	198.26	198.26	33,316
31 Oct 25	191.46001 -3.94	200.05	191.46	196.30	21,903
30 Oct 25	195.39999 -0.88	197.82	191.22	197.00	16,129
29 Oct 25	196.28000 +6.08	199.24	194.52	194.52	30,923
28 Oct 25	190.20000 +2.76	190.20	183.90	185.74	26,596
27 Oct 25	187.44000 +1.32	196.66	185.64	194.12	27,638
24 Oct 25	186.12000 +10.56	187.00	179.98	179.98	18,697
23 Oct 25	175.56000 +7.44	176.82	165.86	172.42	38,825
22 Oct 25	168.12000 -6.62	177.40	168.12	174.42	20,814
21 Oct 25	174.74001 -4.24	177.46	173.24	177.08	19,724
20 Oct 25	178.98000 +10.82	183.92	175.98	176.52	29,849
17 Oct 25	168.16000 -8.20	173.20	165.40	166.18	39,267
16 Oct 25	176.36000 +12.96	176.36	166.40	166.48	36,936
15 Oct 25	163.39999 -0.36	165.62	162.30	163.92	16,274
14 Oct 25	163.75999 +0.26	164.16	157.94	161.78	29,670
13 Oct 25	163.50000 +6.28	166.12	160.76	160.76	26,389
10 Oct 25	157.22000 -9.26	167.02	157.22	166.52	20,349
09 Oct 25	166.48000 -1.44	169.00	165.92	168.78	14,040
08 Oct 25	167.92000 +8.32	167.92	160.14	160.38	20,072
07 Oct 25	159.60001 -6.06	168.82	159.60	165.04	21,826
06 Oct 25	165.66000 +3.08	171.08	161.88	165.66	31,202
03 Oct 25	162.58000 +5.78	163.26	157.20	158.02	16,039
02 Oct 25	156.80000 +6.46	158.30	154.88	156.02	34,283
01 Oct 25	150.34000 +9.12	151.00	138.12	140.62	30,564
30 Sep 25	141.22000 +1.46	143.42	139.34	141.08	18,481
29 Sep 25	139.75999 +4.90	141.16	135.06	136.46	14,092
26 Sep 25	134.86000 -0.08	136.00	133.24	135.70	26,473
25 Sep 25	134.94000 -4.06	137.60	133.18	136.88	36,287
24 Sep 25	139.00000 -3.48	144.40	137.80	143.00	35,979
23 Sep 25	142.48000 +0.86	142.90	140.26	140.66	19,636
22 Sep 25	141.62000 +4.60	141.62	137.36	138.58	30,649
19 Sep 25	137.02000 -6.12	143.86	135.64	143.86	28,648
18 Sep 25	143.14000 +9.30	143.80	136.34	137.22	29,599
17 Sep 25	133.84000 +0.38	135.00	132.50	133.94	9,579
16 Sep 25	133.46001 -0.44	136.28	133.14	134.28	19,616
15 Sep 25	133.89999 +0.34	135.56	132.08	134.98	27,818
12 Sep 25	133.56000 +2.66	133.60	128.60	129.04	40,135
11 Sep 25	130.89999 +10.58	131.98	118.54	118.54	46,296
10 Sep 25	120.32000 +6.66	121.22	116.00	116.20	30,658
09 Sep 25	113.66000 +1.48	113.94	112.00	112.34	11,683
08 Sep 25	112.18000 +3.34	113.30	109.64	112.98	16,192
05 Sep 25	108.84000 +6.00	110.30	106.62	106.76	23,217
04 Sep 25	102.84000 +1.88	103.12	101.38	101.88	6,054
03 Sep 25	100.96000 +0.80	102.60	100.82	101.58	4,261
02 Sep 25	100.16000 -0.44	102.08	98.20	102.02	13,324
01 Sep 25	100.60000 -1.94	104.10	100.60	104.10	4,843
29 Aug 25	102.54000 -2.18	106.74	101.90	104.44	27,614
28 Aug 25	104.72000 +3.40	104.72	100.82	100.88	11,926
27 Aug 25	101.32000 +0.38	101.38	100.58	100.90	6,628
26 Aug 25	100.94000 +0.28	101.28	99.51	99.95	3,529
25 Aug 25	100.66000 -1.34	100.78	99.80	100.50	10,904
22 Aug 25	102.00000 +1.62	102.74	98.78	98.78	13,654
21 Aug 25	100.38000 +0.58	101.58	99.62	101.36	8,148
20 Aug 25	99.80000 -5.90	104.46	97.46	104.46	37,137
19 Aug 25	105.70000 +0.86	106.30	104.74	105.22	5,817
18 Aug 25	104.84000 +1.76	105.50	102.32	103.58	11,658
15 Aug 25	103.08000 -3.70	107.96	102.40	107.78	10,643
14 Aug 25	106.78000 +0.52	106.78	104.36	106.16	9,945
13 Aug 25	106.26000 -2.28	110.22	105.64	109.12	19,370
12 Aug 25	108.54000 +2.82	108.60	105.42	106.56	16,490
11 Aug 25	105.72000 +4.10	108.08	101.76	102.98	40,174
08 Aug 25	101.62000 +6.30	102.16	95.78	96.19	10,561
07 Aug 25	95.32000 +2.29	98.98	95.32	96.73	19,154
06 Aug 25	93.03000 -0.15	94.26	91.94	94.26	5,982
05 Aug 25	93.18000 +0.02	95.73	92.86	94.01	14,190
04 Aug 25	93.16000 +2.16	93.16	91.05	91.74	14,444
01 Aug 25	91.00000 -4.56	94.51	89.51	94.51	12,409
31 Jul 25	95.56000 -2.95	101.62	95.08	100.04	15,650
30 Jul 25	98.51000 +1.90	100.12	97.00	97.25	10,590
29 Jul 25	96.61000 +1.21	98.23	96.19	96.28	11,460
28 Jul 25	95.40000 +0.98	96.57	94.77	95.74	14,234
25 Jul 25	94.42000 -0.57	95.42	93.29	95.26	8,902
24 Jul 25	94.99000 +1.55	95.79	93.62	93.79	17,242
23 Jul 25	93.44000 +0.29	94.00	92.74	93.34	11,554
22 Jul 25	93.15000 -5.56	96.79	92.79	96.70	16,542
21 Jul 25	98.71000 +0.87	99.00	95.87	98.58	21,984
18 Jul 25	97.84000 +0.18	98.28	97.11	97.87	17,846
17 Jul 25	97.66000 -1.03	100.84	95.85	100.82	35,714
16 Jul 25	98.69000 -4.55	102.80	98.69	102.46	13,472
15 Jul 25	103.24000 +1.30	104.22	102.58	102.88	18,079
14 Jul 25	101.94000 -3.96	106.24	100.56	105.92	25,845
11 Jul 25	105.90000 +0.18	105.90	103.92	105.02	9,823
10 Jul 25	105.72000 +0.90	106.24	104.12	104.30	9,596
09 Jul 25	104.82000 -1.58	107.56	104.48	106.48	11,968
08 Jul 25	106.40000 +4.54	107.16	102.52	102.66	9,593
07 Jul 25	101.86000 -4.64	103.48	101.38	102.36	13,744
04 Jul 25	106.50000 +1.74	106.50	102.30	103.90	7,613
03 Jul 25	104.76000 +0.76	104.98	103.12	103.12	6,032
02 Jul 25	104.00000 +1.36	104.08	100.54	103.22	19,395
01 Jul 25	102.64000 -2.46	104.96	101.24	104.52	25,539
30 Jun 25	105.10000 -1.84	107.36	104.42	107.12	17,971
27 Jun 25	106.94000 -0.30	108.70	105.84	108.26	10,633
26 Jun 25	107.24000 -1.32	112.00	106.24	112.00	32,819
25 Jun 25	108.56000 -0.20	111.18	108.10	110.76	12,266
24 Jun 25	108.76000 +2.18	109.54	107.50	107.78	12,591
23 Jun 25	106.58000 +0.28	108.58	106.26	106.82	17,086
20 Jun 25	106.30000 +2.02	107.04	104.76	105.98	17,963
19 Jun 25	104.28000 -1.40	105.22	104.00	105.22	5,647
18 Jun 25	105.68000 -0.06	106.42	104.60	104.88	11,100
17 Jun 25	105.74000 +2.06	106.82	102.90	103.36	14,011
16 Jun 25	103.68000 +3.12	104.34	100.62	100.84	23,030
13 Jun 25	100.56000 +0.77	101.10	97.01	97.98	29,959
12 Jun 25	99.79000 -1.89	100.62	97.95	100.00	29,048
11 Jun 25	101.68000 +2.47	102.04	99.73	99.94	21,432
10 Jun 25	99.21000 +2.18	100.00	96.92	97.43	13,200
09 Jun 25	97.03000 +0.00	98.37	95.01	95.22	3,840
06 Jun 25	97.03000 +2.67	97.50	93.16	93.54	20,456
05 Jun 25	94.36000 +3.91	94.36	91.09	91.09	26,803
04 Jun 25	90.45000 +1.66	91.00	89.24	89.86	10,980
03 Jun 25	88.79000 +4.82	88.88	85.02	85.88	7,031
02 Jun 25	83.97000 +0.61	84.00	81.41	82.48	7,211
30 May 25	83.36000 -2.08	85.31	82.53	84.72	20,117
29 May 25	85.44000 +0.17	88.59	84.80	88.00	16,845
28 May 25	85.27000 +0.26	85.68	84.68	84.93	6,562
27 May 25	85.01000 +1.03	85.01	82.96	83.91	6,142
26 May 25	83.98000 +2.34	84.19	82.81	83.83	5,381
23 May 25	81.64000 -3.94	84.40	80.28	84.40	20,042
22 May 25	85.58000 -1.26	86.04	83.74	85.24	13,649
21 May 25	86.84000 -0.25	87.02	84.59	85.67	10,303
20 May 25	87.09000 +0.00	87.60	86.61	86.61	6,527
19 May 25	87.09000 -0.52	87.13	83.59	85.20	12,267
16 May 25	87.61000 +3.86	87.61	84.85	85.30	20,310
15 May 25	83.75000 -2.33	84.61	82.60	84.61	12,443
14 May 25	86.08000 -0.01	87.75	83.52	87.49	27,737
13 May 25	86.09000 +2.40	86.09	82.30	82.31	22,206
12 May 25	83.69000 +8.20	84.12	80.00	80.00	26,253
09 May 25	75.49000 +0.49	76.74	75.32	76.38	3,413
08 May 25	75.00000 +3.63	75.41	74.10	74.20	14,547
07 May 25	71.37000 +1.11	72.14	70.87	71.71	13,326
06 May 25	70.26000 -0.24	70.59	69.40	70.35	8,893
05 May 25	70.50000 -0.40	71.03	69.68	70.87	5,966
02 May 25	70.90000 +4.23	70.90	68.89	68.98	6,830
30 Apr 25	66.67000 -0.57	66.72	65.00	66.41	14,360
29 Apr 25	67.24000 -0.60	69.35	67.17	68.82	9,786
28 Apr 25	67.84000 -0.83	70.07	67.71	69.98	15,427
25 Apr 25	68.67000 +1.86	69.58	67.54	69.25	28,799
24 Apr 25	66.81000 +2.34	66.95	62.87	63.69	18,966
23 Apr 25	64.47000 +4.20	66.27	63.18	63.59	23,814
22 Apr 25	60.27000 +0.70	60.45	58.44	58.52	8,301
17 Apr 25	59.57000 -2.34	62.50	59.05	62.26	10,672
16 Apr 25	61.91000 -1.57	62.00	58.97	59.93	30,724
15 Apr 25	63.48000 +0.38	64.06	62.27	62.78	31,347
14 Apr 25	63.10000 +3.36	66.63	62.92	64.24	38,773
11 Apr 25	59.74000 -3.15	63.78	58.85	63.78	39,295
10 Apr 25	62.89000 +4.85	70.26	62.89	70.23	51,605
09 Apr 25	58.04000 -6.14	61.43	57.76	60.01	54,019
08 Apr 25	64.18000 +2.77	66.69	62.98	63.78	44,849
07 Apr 25	61.41000 +0.83	65.31	51.73	53.32	74,777
04 Apr 25	60.58000 -9.45	68.26	59.07	67.47	54,575
03 Apr 25	70.03000 -11.37	77.71	68.95	77.50	30,162
02 Apr 25	81.40000 -0.24	82.00	80.23	81.94	5,691
01 Apr 25	81.64000 +2.72	82.28	79.89	81.06	16,487
31 Mar 25	78.92000 -2.37	80.39	77.90	79.20	13,066
28 Mar 25	81.29000 -2.83	84.67	81.13	84.67	5,078
27 Mar 25	84.12000 -1.45	86.10	83.29	85.28	12,397
26 Mar 25	85.57000 -1.96	89.38	85.57	87.49	18,753
25 Mar 25	87.53000 -2.03	90.00	87.01	89.68	16,613
24 Mar 25	89.56000 +1.95	91.00	87.44	88.28	13,430
21 Mar 25	87.61000 -7.32	96.17	86.72	96.00	32,549
20 Mar 25	94.93000 +1.00	96.75	93.16	94.30	13,387
19 Mar 25	93.93000 +0.16	94.17	92.38	92.85	4,705
18 Mar 25	93.77000 +0.00	94.82	92.13	94.34	8,202
17 Mar 25	93.77000 +1.13	94.28	91.46	91.99	15,870
14 Mar 25	92.64000 +4.04	94.10	89.20	89.28	8,216
13 Mar 25	88.60000 +0.63	90.23	86.50	86.83	12,858
12 Mar 25	87.97000 +6.86	88.30	82.37	82.47	11,137
11 Mar 25	81.11000 -0.52	82.03	79.00	80.17	20,690
10 Mar 25	81.63000 -1.85	84.50	81.22	84.50	14,161
07 Mar 25	83.48000 -1.50	85.68	82.77	83.25	11,565
06 Mar 25	84.98000 +0.26	86.63	83.56	86.48	21,420
05 Mar 25	84.72000 +0.64	87.44	84.29	86.80	11,945
04 Mar 25	84.08000 -5.70	86.53	82.80	86.24	21,470
03 Mar 25	89.78000 -0.16	91.64	88.85	90.84	8,193
28 Feb 25	89.94000 -1.95	90.51	86.41	88.33	23,295
27 Feb 25	91.89000 -1.94	95.91	90.09	94.27	22,691
26 Feb 25	93.83000 +4.80	94.23	90.59	90.59	17,253
25 Feb 25	89.03000 -4.29	91.15	88.75	89.98	20,891
24 Feb 25	93.32000 -3.20	96.04	92.33	94.77	13,119
21 Feb 25	96.52000 -2.32	99.32	96.18	98.16	7,758
20 Feb 25	98.84000 -2.28	100.00	98.25	99.04	11,088
19 Feb 25	101.12000 +0.28	102.94	100.76	102.58	17,551
18 Feb 25	100.84000 +6.90	101.22	95.16	95.46	25,109
17 Feb 25	93.94000 +0.03	95.01	93.40	93.83	8,372
14 Feb 25	93.91000 +2.63	95.67	90.98	91.54	23,685
13 Feb 25	91.28000 +3.58	91.28	87.94	88.13	12,383
12 Feb 25	87.70000 -4.49	91.68	85.47	90.85	21,478
11 Feb 25	92.19000 -0.16	92.67	91.18	92.34	8,236
10 Feb 25	92.35000 +2.54	93.20	89.54	90.01	14,020
07 Feb 25	89.81000 -2.59	92.25	89.78	91.71	8,289
06 Feb 25	92.40000 +4.49	93.04	90.18	90.26	15,925
05 Feb 25	87.91000 +0.35	87.94	86.39	86.39	9,552
04 Feb 25	87.56000 -0.41	87.93	86.03	87.93	18,326
03 Feb 25	87.97000 -2.20	88.51	85.87	87.31	27,972
31 Jan 25	90.17000 +1.97	90.82	87.81	88.77	14,695
30 Jan 25	88.20000 +3.37	88.90	86.21	86.43	27,191
29 Jan 25	84.83000 -0.11	87.94	84.50	87.27	24,173
28 Jan 25	84.94000 -2.55	89.77	84.94	89.22	46,709
27 Jan 25	87.49000 -11.44	94.69	87.18	94.69	107,341
24 Jan 25	98.93000 -1.89	101.06	98.38	100.44	23,092
23 Jan 25	100.82000 -4.92	102.44	98.52	102.44	32,352
22 Jan 25	105.74000 +2.44	106.68	103.50	106.50	17,894
21 Jan 25	103.30000 +0.80	103.50	101.08	101.94	17,321
20 Jan 25	102.50000 +0.88	102.74	100.90	100.90	5,275
17 Jan 25	101.62000 +0.70	102.24	99.85	99.85	16,094
16 Jan 25	100.92000 +0.82	102.42	99.12	102.42	26,577
15 Jan 25	100.10000 +6.21	100.44	94.18	94.18	21,790
14 Jan 25	93.89000 +1.20	95.20	93.00	94.13	20,701
13 Jan 25	92.69000 -4.60	96.34	91.22	96.34	21,630
10 Jan 25	97.29000 +0.61	98.07	94.51	96.22	24,305
09 Jan 25	96.68000 -0.35	96.68	96.03	96.10	6,990
08 Jan 25	97.03000 -4.61	101.06	95.54	99.34	42,631
07 Jan 25	101.64000 +6.03	102.32	98.15	99.56	49,824
06 Jan 25	95.61000 +9.54	96.30	88.27	88.47	38,737
03 Jan 25	86.07000 +1.18	86.40	85.08	85.63	14,000
02 Jan 25	84.89000 +1.09	84.89	81.97	82.03	18,197
30 Dec 24	83.80000 -0.96	85.35	83.70	85.00	4,374
27 Dec 24	84.76000 -0.83	86.72	84.15	86.02	9,249
23 Dec 24	85.59000 +1.44	88.18	85.14	87.26	23,142
20 Dec 24	84.15000 +0.10	84.24	80.40	82.67	37,736
19 Dec 24	84.05000 -22.07	88.86	81.59	84.40	92,816
18 Dec 24	106.12000 +1.90	106.66	104.34	104.84	20,080
17 Dec 24	104.22000 +0.74	105.40	103.00	103.84	31,015
16 Dec 24	103.48000 +7.31	105.72	98.90	99.46	27,484
13 Dec 24	96.17000 +1.42	98.21	94.78	95.51	17,117
12 Dec 24	94.75000 -1.52	97.63	94.75	97.52	6,724
11 Dec 24	96.27000 +1.60	96.27	93.80	93.80	6,175
10 Dec 24	94.67000 -2.61	100.50	94.67	97.52	17,733
09 Dec 24	97.28000 +0.71	98.74	94.42	96.41	13,074
06 Dec 24	96.57000 -0.57	96.57	94.63	95.92	10,454
05 Dec 24	97.14000 +0.89	98.53	96.87	97.41	6,861
04 Dec 24	96.25000 +0.04	97.00	95.00	95.86	12,148
03 Dec 24	96.21000 +1.58	98.28	94.24	94.37	6,229
02 Dec 24	94.63000 +2.07	95.13	92.20	93.09	8,296
29 Nov 24	92.56000 -0.66	93.35	91.31	93.05	15,693
28 Nov 24	93.22000 +1.07	93.44	91.52	93.44	6,069
27 Nov 24	92.15000 -4.01	96.93	92.00	96.14	6,908
26 Nov 24	96.16000 -4.32	99.82	95.86	99.82	11,028
25 Nov 24	100.48000 +2.29	100.96	97.84	99.22	11,993
22 Nov 24	98.19000 +1.80	99.41	97.74	98.38	9,297
21 Nov 24	96.39000 +3.97	96.39	92.31	92.97	9,427
20 Nov 24	92.42000 +0.25	93.44	91.78	93.06	5,334
19 Nov 24	92.17000 -0.42	92.93	91.03	92.72	8,744
18 Nov 24	92.59000 +1.26	92.90	90.60	92.72	8,700
15 Nov 24	91.33000 -3.31	93.69	91.33	93.15	8,690
14 Nov 24	94.64000 -0.86	96.70	94.63	94.73	9,533
13 Nov 24	95.50000 -1.93	97.88	95.23	97.79	4,471
12 Nov 24	97.43000 -3.63	102.34	96.89	101.98	12,750
11 Nov 24	101.06000 -3.64	104.82	101.00	104.70	8,285
08 Nov 24	104.70000 +0.32	105.98	102.60	105.02	10,371
07 Nov 24	104.38000 +1.60	105.02	103.38	103.52	10,075
06 Nov 24	102.78000 +7.34	102.78	98.98	99.49	12,648
05 Nov 24	95.44000 +0.52	95.44	93.50	93.79	4,494
04 Nov 24	94.92000 +2.19	95.20	91.70	91.74	10,212
01 Nov 24	92.73000 +0.40	92.73	91.75	92.45	4,662
31 Oct 24	92.33000 -3.66	94.36	91.50	94.25	10,132
30 Oct 24	95.99000 -2.63	98.98	95.99	98.98	5,331
29 Oct 24	98.62000 -0.72	99.12	97.91	98.16	2,206
28 Oct 24	99.34000 -1.50	100.46	98.55	100.46	8,144
25 Oct 24	100.84000 +1.68	101.36	99.21	99.32	7,138
24 Oct 24	99.16000 +0.94	99.30	97.94	98.57	6,541
23 Oct 24	98.22000 -0.49	100.84	97.40	99.60	16,136
22 Oct 24	98.71000 -1.21	100.52	98.46	100.12	5,145
21 Oct 24	99.92000 -1.90	103.00	99.80	102.32	14,189
18 Oct 24	101.82000 -1.94	104.16	101.82	103.94	9,685
17 Oct 24	103.76000 +3.95	105.12	101.84	102.50	19,803
16 Oct 24	99.81000 +3.24	100.34	95.44	96.06	14,092
15 Oct 24	96.57000 -1.72	100.00	94.44	99.09	16,597
14 Oct 24	98.29000 +0.97	99.37	97.50	97.70	15,669
11 Oct 24	97.32000 +0.81	98.21	96.12	96.90	11,766
10 Oct 24	96.51000 +3.91	96.51	92.16	93.28	15,490
09 Oct 24	92.60000 -0.74	93.76	91.73	93.03	11,622
08 Oct 24	93.34000 +0.05	94.30	92.50	93.24	21,710
07 Oct 24	93.29000 -0.10	93.37	91.87	93.09	14,548
04 Oct 24	93.39000 +0.76	95.43	92.43	93.00	14,228
03 Oct 24	92.63000 +1.05	92.96	89.40	90.01	14,496
02 Oct 24	91.58000 +1.07	92.36	89.59	90.67	16,963
01 Oct 24	90.51000 -3.25	94.26	89.50	94.26	15,492
30 Sep 24	93.76000 -2.61	96.15	92.61	96.10	15,192
27 Sep 24	96.37000 -1.31	99.14	95.94	97.97	16,730
26 Sep 24	97.68000 +12.51	102.50	97.23	99.10	42,383
25 Sep 24	85.17000 +0.91	85.91	83.85	84.15	14,568
24 Sep 24	84.26000 +0.46	86.14	83.13	84.97	14,395
23 Sep 24	83.80000 +3.40	85.05	82.12	82.47	8,236
20 Sep 24	80.40000 +0.09	80.46	79.35	80.04	5,987
19 Sep 24	80.31000 +1.73	80.80	78.97	79.87	12,714
18 Sep 24	78.58000 -1.72	80.06	78.58	80.06	6,143
17 Sep 24	80.30000 +1.80	80.44	78.39	78.50	6,874
16 Sep 24	78.50000 -3.42	81.99	77.48	81.81	18,739
13 Sep 24	81.92000 +3.36	82.24	78.31	78.59	12,332
12 Sep 24	78.56000 -0.34	81.08	76.37	80.50	44,709
11 Sep 24	78.90000 +1.04	80.53	78.10	78.24	5,326
10 Sep 24	77.86000 +0.40	79.13	77.31	78.18	5,591
09 Sep 24	77.46000 -0.12	79.89	77.09	79.03	5,740
06 Sep 24	77.58000 -2.85	81.01	76.83	79.71	8,684
05 Sep 24	80.43000 -0.44	81.78	79.14	80.95	6,296
04 Sep 24	80.87000 -1.47	81.60	78.98	79.31	10,584
03 Sep 24	82.34000 -4.26	87.27	81.94	86.86	10,013
02 Sep 24	86.60000 -0.06	87.01	85.63	87.00	2,422
30 Aug 24	86.66000 -1.54	88.72	86.42	87.25	7,571
29 Aug 24	88.20000 +4.19	88.20	83.16	83.34	16,781
28 Aug 24	84.01000 -3.21	88.37	83.43	87.50	7,613
27 Aug 24	87.22000 -1.67	88.85	86.75	88.67	7,271
26 Aug 24	88.89000 -3.23	92.34	87.69	91.94	6,857
23 Aug 24	92.12000 -4.27	95.22	91.30	94.95	10,800
22 Aug 24	96.39000 +0.37	99.48	96.39	97.06	5,823
21 Aug 24	96.02000 -1.04	97.72	95.62	96.74	9,275
20 Aug 24	97.06000 +1.07	98.63	95.59	98.47	14,226
19 Aug 24	95.99000 -1.56	97.82	94.79	97.82	12,191
16 Aug 24	97.55000 +0.93	99.42	96.00	98.21	18,259
15 Aug 24	96.62000 +5.14	96.62	91.33	91.99	7,783
14 Aug 24	91.48000 +2.63	92.46	88.13	88.99	15,864
13 Aug 24	88.85000 +1.67	88.85	86.68	87.33	10,957
12 Aug 24	87.18000 +1.46	88.16	85.00	85.94	8,094
09 Aug 24	85.72000 +1.96	86.40	83.83	83.93	14,520
08 Aug 24	83.76000 +0.86	83.76	76.88	79.99	9,027
07 Aug 24	82.90000 +1.85	85.89	81.50	81.59	11,784
06 Aug 24	81.05000 -0.60	86.30	80.00	85.39	17,251
05 Aug 24	81.65000 -5.42	81.88	74.77	75.10	44,646
02 Aug 24	87.07000 -8.91	91.86	85.90	91.49	16,743
01 Aug 24	95.98000 -5.86	103.30	95.55	103.12	12,800
31 Jul 24	101.84000 +5.12	102.16	98.01	98.01	11,568
30 Jul 24	96.72000 -2.57	100.86	95.93	99.69	6,952
29 Jul 24	99.29000 -0.69	102.66	99.09	101.80	5,691
26 Jul 24	99.98000 -0.50	101.76	99.40	99.99	11,596
25 Jul 24	100.48000 -2.98	100.74	97.05	100.74	33,584
24 Jul 24	103.46000 -2.72	104.42	102.26	103.70	11,005
23 Jul 24	106.18000 +1.28	106.88	105.00	105.60	5,437
22 Jul 24	104.90000 -0.66	106.42	104.80	105.36	9,250
19 Jul 24	105.56000 +0.06	108.00	105.46	107.90	11,649
18 Jul 24	105.50000 -5.98	112.34	104.84	111.62	19,580
17 Jul 24	111.48000 -6.80	114.68	109.92	113.96	25,194
16 Jul 24	118.28000 -3.16	120.52	117.50	120.52	6,600
15 Jul 24	121.44000 -0.48	124.00	121.44	122.54	10,851
12 Jul 24	121.92000 +1.26	122.92	118.80	119.74	17,359
11 Jul 24	120.66000 -3.96	126.44	120.66	126.02	9,705
10 Jul 24	124.62000 +2.32	125.34	122.00	122.18	5,301
09 Jul 24	122.30000 -0.48	124.92	121.32	122.14	13,815
08 Jul 24	122.78000 +1.34	122.98	120.92	121.50	6,755
05 Jul 24	121.44000 -5.54	127.00	120.92	126.82	12,666
04 Jul 24	126.98000 +2.10	127.24	126.20	126.98	6,684
03 Jul 24	124.88000 +2.60	125.08	122.90	123.50	8,276
02 Jul 24	122.28000 +0.56	123.34	120.88	122.16	8,143
01 Jul 24	121.72000 -1.48	123.20	118.44	122.52	15,223
28 Jun 24	123.20000 -1.04	126.32	122.68	125.36	26,895
27 Jun 24	124.24000 -7.54	127.86	122.60	123.00	38,278
26 Jun 24	131.78000 +1.36	136.90	131.00	136.16	36,929
25 Jun 24	130.42000 +0.18	132.24	129.02	131.28	13,787
24 Jun 24	130.24001 -0.82	133.72	128.96	132.56	19,025
21 Jun 24	131.06000 -9.04	137.40	127.56	137.00	26,444
20 Jun 24	140.10001 -6.28	147.38	138.32	147.12	37,374
19 Jun 24	146.38000 +3.26	147.62	144.38	144.96	22,176
18 Jun 24	143.12000 +7.60	146.36	139.66	140.34	14,307
17 Jun 24	135.52000 +3.60	136.38	132.80	132.88	9,345
14 Jun 24	131.92000 -1.30	135.60	130.94	135.10	13,648
13 Jun 24	133.22000 +4.12	133.22	130.60	132.26	27,550
12 Jun 24	129.10001 +3.54	130.64	126.16	126.98	6,215
11 Jun 24	125.56000 -0.28	126.58	124.76	125.88	3,147
10 Jun 24	125.84000 +4.16	125.88	120.66	121.42	5,115
07 Jun 24	121.68000 +1.86	121.84	119.06	119.74	4,340
06 Jun 24	119.82000 +0.44	124.24	119.42	122.66	5,783
05 Jun 24	119.38000 +3.72	120.28	116.72	116.72	10,092
04 Jun 24	115.66000 -0.84	118.00	115.54	116.76	6,605
03 Jun 24	116.50000 +4.10	118.46	115.34	116.50	6,552
31 May 24	112.40000 -5.92	117.26	111.82	115.86	5,078
30 May 24	118.32000 -3.94	121.58	117.54	120.58	3,415
29 May 24	122.26000 +1.18	122.28	120.12	122.12	4,556
28 May 24	121.08000 +0.40	122.30	119.82	120.14	4,856
27 May 24	120.68000 +1.62	122.00	118.86	121.34	1,878
24 May 24	119.06000 -0.52	119.06	116.76	117.22	4,692
23 May 24	119.58000 +2.44	121.90	118.04	119.92	8,168
22 May 24	117.14000 -0.74	119.04	116.66	117.30	3,087
21 May 24	117.88000 -1.62	120.86	114.10	118.52	19,759
20 May 24	119.50000 +2.26	120.34	116.66	116.78	6,070
17 May 24	117.24000 -1.88	119.20	116.66	117.90	3,285
16 May 24	119.12000 +2.46	119.64	117.06	117.62	4,888
15 May 24	116.66000 +3.10	117.82	115.28	115.44	4,229
14 May 24	113.56000 -0.14	114.42	112.70	114.00	2,810
13 May 24	113.70000 +2.28	114.52	112.58	112.98	6,841
10 May 24	111.42000 +1.00	112.80	109.92	110.06	2,313
09 May 24	110.42000 -0.34	111.46	109.46	110.88	1,905
08 May 24	110.76000 -0.94	111.92	109.74	111.22	3,510
07 May 24	111.70000 +0.30	112.80	110.88	112.12	12,607
06 May 24	111.40000 +5.18	112.50	108.30	108.46	10,111
03 May 24	106.22000 +2.20	107.32	104.80	105.70	4,024
02 May 24	104.02000 -3.30	104.94	102.66	103.60	5,029
30 Apr 24	107.32000 +1.22	108.28	106.12	106.68	5,409
29 Apr 24	106.10000 +0.50	107.58	104.76	107.28	7,817
26 Apr 24	105.60000 +1.80	106.84	103.50	105.44	18,520
25 Apr 24	103.80000 +0.34	105.60	101.26	102.92	9,088
24 Apr 24	103.46000 -1.02	107.56	102.78	107.36	11,663
23 Apr 24	104.48000 +3.08	104.56	102.48	102.80	5,181
22 Apr 24	101.40000 +0.84	102.40	100.34	100.48	8,273
19 Apr 24	100.56000 -7.12	104.64	100.36	103.88	31,620
18 Apr 24	107.68000 -5.04	113.10	106.82	111.78	31,767
17 Apr 24	112.72000 -1.38	116.04	112.72	113.28	30,302
16 Apr 24	114.10000 -2.74	114.10	111.64	113.66	6,767
15 Apr 24	116.84000 +0.58	117.14	114.96	115.36	5,461
12 Apr 24	116.26000 +0.10	119.84	115.64	119.84	6,850
11 Apr 24	116.16000 +3.62	116.30	112.96	112.96	4,363
10 Apr 24	112.54000 +0.22	115.70	110.50	112.56	11,293
09 Apr 24	112.32000 -2.72	115.22	111.76	114.08	21,990
08 Apr 24	115.04000 +1.46	119.10	113.00	113.84	8,650
05 Apr 24	113.58000 -3.20	115.80	112.08	114.96	8,618
04 Apr 24	116.78000 -0.52	120.54	116.34	120.22	15,560
03 Apr 24	117.30000 +3.70	117.56	112.62	113.62	14,727
02 Apr 24	113.60000 +4.15	118.00	113.00	116.88	12,043
28 Mar 24	109.45000 +0.35	110.95	109.00	110.65	3,214
27 Mar 24	109.10000 -1.15	110.90	108.30	110.35	3,900
26 Mar 24	110.25000 +0.50	112.95	109.00	110.05	19,611
25 Mar 24	109.75000 +9.00	111.70	101.00	102.40	12,676
22 Mar 24	100.75000 -2.60	103.40	98.92	101.80	11,513
21 Mar 24	103.35000 +15.93	104.25	99.76	103.70	26,354
20 Mar 24	87.42000 +0.86	88.32	86.28	87.06	5,844
19 Mar 24	86.56000 -0.56	86.92	83.90	86.74	8,631
18 Mar 24	87.12000 +1.24	89.00	87.00	87.92	14,308
15 Mar 24	85.88000 +1.12	86.70	84.58	84.58	14,530
14 Mar 24	84.76000 -0.56	86.98	84.44	86.84	2,342
13 Mar 24	85.32000 -2.16	89.52	85.32	89.52	2,989
12 Mar 24	87.48000 +0.74	87.90	86.00	87.24	1,251
11 Mar 24	86.74000 -3.92	89.66	86.46	88.08	4,805
08 Mar 24	90.66000 +0.16	92.74	90.66	91.98	6,116
07 Mar 24	90.50000 +2.92	91.80	88.00	88.22	9,099
06 Mar 24	87.58000 +0.54	88.02	87.00	87.52	3,120
05 Mar 24	87.04000 -1.84	87.68	86.46	87.34	3,402
04 Mar 24	88.88000 +0.72	90.80	87.34	88.42	10,825
01 Mar 24	88.16000 +5.22	88.52	84.00	84.54	5,125
29 Feb 24	82.94000 -0.24	83.80	82.00	82.72	1,433
28 Feb 24	83.18000 -0.74	84.82	82.60	84.82	3,116
27 Feb 24	83.92000 +0.00	85.78	82.74	82.84	10,718
26 Feb 24	83.92000 +5.10	84.40	78.80	79.20	5,209
23 Feb 24	78.82000 -0.32	79.74	78.64	79.22	1,401
22 Feb 24	79.14000 +4.80	79.32	76.34	76.34	2,883
21 Feb 24	74.34000 +0.84	74.76	74.32	74.76	459
20 Feb 24	73.50000 -0.88	74.00	72.92	73.42	2,677
19 Feb 24	74.38000 -0.20	74.60	73.02	73.02	1,527
16 Feb 24	74.58000 -1.66	76.26	73.94	76.08	1,855
15 Feb 24	76.24000 -0.52	76.74	76.10	76.36	1,615
14 Feb 24	76.76000 -0.26	77.28	76.30	76.68	2,157
13 Feb 24	77.02000 -3.42	80.18	76.26	80.18	5,870
12 Feb 24	80.44000 +1.66	80.52	79.22	79.28	1,705
09 Feb 24	78.78000 -0.44	79.40	78.14	79.16	796
08 Feb 24	79.22000 +1.22	79.42	78.74	79.06	475
07 Feb 24	78.00000 -1.38	78.92	77.50	78.52	1,903
06 Feb 24	79.38000 -0.76	81.68	79.38	81.32	429
05 Feb 24	80.14000 +0.70	80.50	79.74	79.78	1,523
02 Feb 24	79.44000 +1.16	79.84	78.42	78.62	1,321
01 Feb 24	78.28000 -0.44	80.22	78.28	79.80	638
31 Jan 24	78.72000 -2.06	78.96	77.98	78.00	6,394
30 Jan 24	80.78000 -1.10	82.38	80.66	81.98	3,049
29 Jan 24	81.88000 +0.80	82.76	80.70	80.70	1,158
26 Jan 24	81.08000 -1.84	81.10	79.80	80.34	3,022
25 Jan 24	82.92000 +2.22	82.92	80.80	81.32	8,688
24 Jan 24	80.70000 +0.26	81.24	80.00	80.94	464
23 Jan 24	80.44000 -1.30	82.26	80.44	81.92	2,482
22 Jan 24	81.74000 +2.80	82.48	80.92	81.26	3,999
19 Jan 24	78.94000 +0.10	79.80	78.60	78.72	7,327
18 Jan 24	78.84000 +2.04	78.84	76.78	76.90	8,356
17 Jan 24	76.80000 -1.30	77.20	76.42	77.08	1,442
16 Jan 24	78.10000 +2.70	78.10	74.80	74.92	4,891
15 Jan 24	75.40000 +0.52	76.18	74.76	75.80	249
12 Jan 24	74.88000 -0.04	76.10	74.72	75.90	605
11 Jan 24	74.92000 -0.12	76.12	74.92	75.72	1,488
10 Jan 24	75.04000 -1.52	76.56	75.04	76.56	1,230
09 Jan 24	76.56000 -0.94	78.06	75.88	76.90	6,862
08 Jan 24	77.50000 +2.02	77.60	75.78	76.08	2,171
05 Jan 24	75.48000 -0.78	75.76	74.46	75.76	1,848
04 Jan 24	76.26000 +0.94	76.90	75.52	75.72	35,998
03 Jan 24	75.32000 -0.70	75.70	74.00	75.36	2,673
02 Jan 24	76.02000 -1.76	77.82	75.82	77.82	3,355
29 Dec 23	77.78000 -0.30	78.02	77.62	77.92	463
28 Dec 23	78.08000 +0.16	78.92	77.14	77.56	2,839
27 Dec 23	77.92000 -0.60	79.32	77.72	79.32	1,912
22 Dec 23	78.52000 +2.24	78.52	77.30	77.78	2,495
21 Dec 23	76.28000 +2.60	78.10	75.30	75.54	15,441
20 Dec 23	73.68000 -0.54	75.14	73.26	75.14	1,874
19 Dec 23	74.22000 -0.46	75.06	74.22	75.06	685
18 Dec 23	74.68000 -0.48	75.20	74.28	74.64	4,084
15 Dec 23	75.16000 +0.80	76.30	74.78	74.78	2,403
14 Dec 23	74.36000 +1.36	74.80	73.62	74.18	4,673
13 Dec 23	73.00000 +1.10	73.14	72.34	72.48	2,456
12 Dec 23	71.90000 -0.14	72.54	71.82	72.16	2,277
11 Dec 23	72.04000 +2.76	72.50	69.28	69.52	3,808
08 Dec 23	69.28000 +1.08	69.28	67.94	68.10	1,072
07 Dec 23	68.20000 -0.24	68.70	67.64	68.10	1,169
06 Dec 23	68.44000 +0.38	69.24	68.44	68.62	703
05 Dec 23	68.06000 -0.42	68.30	67.78	68.12	1,523
04 Dec 23	68.48000 -1.52	69.78	68.06	69.36	950
01 Dec 23	70.00000 +0.38	70.32	69.40	69.76	680
30 Nov 23	69.62000 -0.66	70.80	69.36	70.30	1,242
29 Nov 23	70.28000 +1.58	71.30	69.12	69.28	3,255
28 Nov 23	68.70000 -2.28	70.84	67.80	70.84	4,646
27 Nov 23	70.98000 +0.74	71.24	69.88	70.38	1,985
24 Nov 23	70.24000 -0.68	70.86	70.20	70.86	359
23 Nov 23	70.92000 -0.18	71.24	70.34	70.78	478
22 Nov 23	71.10000 +0.96	71.20	69.74	70.00	2,060
21 Nov 23	70.14000 -1.00	71.82	70.14	71.64	1,843
20 Nov 23	71.14000 -0.08	71.16	70.62	70.72	454
17 Nov 23	71.22000 +0.62	71.22	70.50	70.72	1,886
16 Nov 23	70.60000 -0.38	71.32	70.34	71.30	1,154
15 Nov 23	70.98000 +0.18	71.50	70.58	71.34	3,672
14 Nov 23	70.80000 +1.54	71.00	69.64	69.80	1,375
13 Nov 23	69.26000 -0.74	70.20	68.90	70.06	940
10 Nov 23	70.00000 -0.18	70.00	68.92	69.02	1,188
09 Nov 23	70.18000 +2.82	71.00	66.82	66.92	7,454
08 Nov 23	67.36000 -0.48	68.02	67.36	67.84	481
07 Nov 23	67.84000 +0.42	68.20	67.70	67.90	1,444
06 Nov 23	67.42000 +0.08	67.94	67.42	67.44	2,087
03 Nov 23	67.34000 +1.08	68.06	65.88	66.18	3,050
02 Nov 23	66.26000 +1.00	66.26	65.92	65.94	747
01 Nov 23	65.26000 +2.64	65.70	63.12	63.26	641
31 Oct 23	62.62000 +0.86	62.62	61.80	62.08	642
30 Oct 23	61.76000 -0.44	62.78	61.76	62.72	1,841
27 Oct 23	62.20000 +0.40	62.28	61.32	61.76	677
26 Oct 23	61.80000 -2.40	64.40	61.02	63.70	1,503
25 Oct 23	64.20000 +0.52	64.72	63.80	63.80	1,595
24 Oct 23	63.68000 +0.58	63.68	62.92	63.06	211
23 Oct 23	63.10000 -0.74	63.80	62.72	63.80	920
20 Oct 23	63.84000 -0.54	64.54	63.36	63.52	2,984
19 Oct 23	64.38000 -1.42	66.00	63.56	65.30	1,589
18 Oct 23	65.80000 +0.40	65.92	64.74	65.00	460
17 Oct 23	65.40000 -0.64	66.46	64.88	65.60	915
16 Oct 23	66.04000 -0.24	66.26	65.46	66.26	315
13 Oct 23	66.28000 -0.44	66.68	65.68	66.20	702
12 Oct 23	66.72000 +1.44	66.72	66.38	66.54	633
11 Oct 23	65.28000 -0.68	65.90	65.00	65.82	718
10 Oct 23	65.96000 +0.52	65.96	65.66	65.66	263
09 Oct 23	65.44000 -0.06	66.24	65.06	65.80	1,025
06 Oct 23	65.50000 +0.54	65.92	64.92	65.42	981
05 Oct 23	64.96000 +0.62	65.78	64.92	64.98	767
04 Oct 23	64.34000 -0.62	65.24	64.02	64.94	981
03 Oct 23	64.96000 +0.32	66.40	63.72	64.70	1,298
02 Oct 23	64.64000 +0.44	65.38	64.40	65.04	1,691
29 Sep 23	64.20000 +1.22	64.72	61.86	62.38	724
28 Sep 23	62.98000 -1.80	63.08	60.96	62.24	6,095
27 Sep 23	64.78000 +0.20	64.96	64.30	64.90	1,360
26 Sep 23	64.58000 -0.60	64.98	63.94	64.00	4,717
25 Sep 23	65.18000 +0.24	65.18	64.02	64.92	981
22 Sep 23	64.94000 +0.52	64.98	64.00	64.00	1,500
21 Sep 23	64.42000 -1.40	65.22	64.20	65.00	2,855
20 Sep 23	65.82000 -0.22	67.14	65.82	66.28	1,397
19 Sep 23	66.04000 +0.00	66.52	65.74	66.00	614
18 Sep 23	66.04000 +0.04	67.32	65.76	66.78	8,618
15 Sep 23	66.00000 -1.16	67.52	66.00	67.32	3,561
14 Sep 23	67.16000 +0.74	67.64	66.32	66.44	783
13 Sep 23	66.42000 +0.16	66.80	65.30	65.44	2,197
12 Sep 23	66.26000 +1.44	66.46	64.60	64.92	870
11 Sep 23	64.82000 -0.56	66.44	64.82	65.62	1,656
08 Sep 23	65.38000 -0.10	65.78	64.94	65.18	1,305
07 Sep 23	65.48000 -0.16	65.66	64.70	65.20	1,464
06 Sep 23	65.64000 -0.08	65.64	64.48	65.12	1,032
05 Sep 23	65.72000 +0.72	65.90	64.76	65.00	2,062
04 Sep 23	65.00000 +0.16	65.60	65.00	65.60	223
01 Sep 23	64.84000 +0.60	65.10	64.40	64.68	1,452
31 Aug 23	64.24000 +2.40	65.00	62.20	62.36	2,365
30 Aug 23	61.84000 +0.70	62.00	60.92	60.94	2,281
29 Aug 23	61.14000 +1.00	61.14	60.10	60.28	354
28 Aug 23	60.14000 +1.34	60.86	58.68	58.84	4,252
25 Aug 23	58.80000 -0.50	59.18	58.26	58.54	4,323
24 Aug 23	59.30000 -0.04	61.86	59.30	61.48	3,096
23 Aug 23	59.34000 +0.22	59.34	58.48	58.92	857
22 Aug 23	59.12000 +1.00	59.64	58.64	58.72	2,194
21 Aug 23	58.12000 -0.04	58.82	57.94	58.32	1,842
18 Aug 23	58.16000 -0.68	58.58	56.90	58.58	2,728
17 Aug 23	58.84000 -0.44	59.32	58.68	59.26	2,095
16 Aug 23	59.28000 -1.34	60.22	59.26	60.00	5,637
15 Aug 23	60.62000 -1.34	62.56	60.36	62.56	4,853
14 Aug 23	61.96000 +3.20	62.10	58.66	58.78	3,518
11 Aug 23	58.76000 -1.30	59.98	58.74	59.98	1,814
10 Aug 23	60.06000 -1.30	61.22	59.96	61.00	1,415
09 Aug 23	61.36000 -0.22	62.26	61.12	62.26	2,513
08 Aug 23	61.58000 -1.32	62.94	61.26	62.78	1,982
07 Aug 23	62.90000 -0.56	64.20	62.90	64.20	1,211
04 Aug 23	63.46000 +1.06	63.52	62.72	63.34	5,025
03 Aug 23	62.40000 +0.12	62.40	61.38	62.12	1,078
02 Aug 23	62.28000 -2.42	63.80	62.24	63.52	2,673
01 Aug 23	64.70000 -0.08	64.82	64.10	64.82	2,811
31 Jul 23	64.78000 -0.48	64.78	64.00	64.36	4,003
28 Jul 23	65.26000 +0.32	65.44	64.54	64.92	12,283
27 Jul 23	64.94000 +4.26	65.00	61.94	61.98	13,902
26 Jul 23	60.68000 +1.22	60.68	58.68	58.82	3,887
25 Jul 23	59.46000 -0.04	59.70	59.04	59.26	3,493
24 Jul 23	59.50000 +0.60	60.00	58.86	58.86	4,508
21 Jul 23	58.90000 +0.34	58.94	57.92	57.98	1,408
20 Jul 23	58.56000 -0.08	58.56	57.28	57.82	5,412
19 Jul 23	58.64000 +1.70	58.74	57.52	57.66	2,902
18 Jul 23	56.94000 -0.90	58.50	56.92	58.50	1,649
17 Jul 23	57.84000 +0.68	57.86	56.70	57.04	2,273
14 Jul 23	57.16000 -0.02	57.62	56.78	57.62	1,576
13 Jul 23	57.18000 +0.10	57.82	56.84	57.38	1,994
12 Jul 23	57.08000 -0.20	58.28	57.06	58.10	2,279
11 Jul 23	57.28000 +0.90	57.44	56.84	57.10	3,610
10 Jul 23	56.38000 +0.44	56.38	54.76	54.76	4,640
07 Jul 23	55.94000 +0.14	56.30	55.68	56.22	4,337
06 Jul 23	55.80000 -1.74	56.84	55.72	56.82	2,675
05 Jul 23	57.54000 -0.92	58.56	57.50	58.30	3,261
04 Jul 23	58.46000 +0.14	58.74	58.30	58.30	963
03 Jul 23	58.32000 +0.28	58.88	57.90	58.24	2,768
30 Jun 23	58.04000 -1.48	59.60	57.80	59.24	8,697
29 Jun 23	59.52000 -1.84	63.90	58.68	63.32	20,749
28 Jun 23	61.36000 +1.76	61.94	59.78	60.78	2,919
27 Jun 23	59.60000 -0.76	60.44	58.46	60.22	2,132
26 Jun 23	60.36000 +0.32	61.10	59.76	60.12	1,404
23 Jun 23	60.04000 -0.40	60.82	59.92	60.64	2,195
22 Jun 23	60.44000 +0.44	60.68	59.46	59.52	1,258
21 Jun 23	60.00000 -0.86	61.32	59.80	61.24	1,674
20 Jun 23	60.86000 +0.50	62.06	60.52	61.88	1,979
19 Jun 23	60.36000 -1.52	62.44	60.36	61.52	1,515
16 Jun 23	61.88000 -1.20	64.54	61.00	62.96	3,423
15 Jun 23	63.08000 +0.06	64.14	62.68	63.90	3,751
14 Jun 23	63.02000 -0.44	63.30	62.30	63.14	1,092
13 Jun 23	63.46000 +1.18	63.76	62.82	63.30	2,359
12 Jun 23	62.28000 +1.86	62.40	60.98	61.06	1,904
09 Jun 23	60.42000 -0.08	61.46	60.42	60.60	2,900
08 Jun 23	60.50000 -3.16	63.00	59.66	62.62	4,725
07 Jun 23	63.66000 -0.56	64.22	62.94	63.10	2,506
06 Jun 23	64.22000 +0.56	64.22	62.62	63.26	1,501
05 Jun 23	63.66000 -0.98	64.96	63.26	64.68	2,589
02 Jun 23	64.64000 +0.56	65.08	64.00	64.40	490
01 Jun 23	64.08000 +0.26	64.26	63.82	64.08	1,759
31 May 23	63.82000 -4.30	66.86	63.62	66.68	3,287
30 May 23	68.12000 -0.98	70.54	67.20	69.34	12,820
29 May 23	69.10000 +0.36	69.82	68.82	69.06	4,553
26 May 23	68.74000 +4.56	68.74	64.20	64.70	6,935
25 May 23	64.18000 +2.86	65.06	63.20	63.78	7,236
24 May 23	61.32000 -0.78	61.32	59.88	61.12	3,972
23 May 23	62.10000 +1.16	62.20	61.00	61.30	2,729
22 May 23	60.94000 -1.38	61.98	58.80	59.72	28,494
19 May 23	62.32000 -0.96	63.02	61.92	63.02	3,848
18 May 23	63.28000 +3.96	63.34	60.02	60.02	4,282
17 May 23	59.32000 +0.08	59.80	58.40	59.20	2,441
16 May 23	59.24000 +0.80	59.80	58.40	59.48	1,610
15 May 23	58.44000 +1.78	58.44	55.68	56.52	1,030
12 May 23	56.66000 +0.22	57.36	56.00	56.00	1,957
11 May 23	56.44000 +0.90	56.44	54.96	55.16	809
10 May 23	55.54000 -0.12	56.00	55.20	55.92	743
09 May 23	55.66000 +0.18	55.66	54.52	54.70	1,423
08 May 23	55.48000 -0.22	55.62	54.76	55.58	927
05 May 23	55.70000 +0.98	55.70	54.70	54.70	863
04 May 23	54.72000 -0.74	55.76	54.46	55.28	549
03 May 23	55.46000 -0.86	56.04	55.46	55.72	141
02 May 23	56.32000 -1.06	57.84	55.84	57.48	2,755
28 Apr 23	57.38000 +1.52	57.38	56.00	56.00	17,416
27 Apr 23	55.86000 +1.06	55.90	53.96	55.16	3,674
26 Apr 23	54.80000 +1.60	55.08	53.42	53.62	2,445
25 Apr 23	53.20000 -1.62	53.84	53.20	53.56	238
24 Apr 23	54.82000 -0.86	55.30	54.02	55.30	924
21 Apr 23	55.68000 -0.02	56.12	55.46	56.10	403
20 Apr 23	55.70000 +0.44	55.90	54.70	55.12	1,156
19 Apr 23	55.26000 -1.26	56.16	55.20	56.02	317
18 Apr 23	56.52000 -0.62	58.00	56.40	57.12	575
17 Apr 23	57.14000 +0.62	57.62	56.70	57.62	1,350
14 Apr 23	56.52000 -0.14	57.02	56.20	56.32	1,879
13 Apr 23	56.66000 +0.06	56.88	55.30	56.06	1,851
12 Apr 23	56.60000 -1.48	58.80	56.60	58.08	1,558
11 Apr 23	58.08000 +4.64	58.80	57.76	57.78	5,502
06 Apr 23	53.44000 +1.76	53.50	51.88	52.08	409
05 Apr 23	51.68000 -1.90	53.00	51.40	53.00	1,030
04 Apr 23	53.58000 -0.40	55.10	53.32	54.72	1,957
03 Apr 23	53.98000 -2.29	55.54	53.50	54.32	3,472
31 Mar 23	56.27000 -1.50	58.50	55.39	57.88	3,462
30 Mar 23	57.77000 -0.31	59.06	57.77	58.93	2,210
29 Mar 23	58.08000 +4.30	59.14	54.90	54.90	9,977
28 Mar 23	53.78000 -1.58	55.65	53.52	55.30	1,591
27 Mar 23	55.36000 -1.19	57.29	55.01	57.29	1,248
24 Mar 23	56.55000 +0.50	57.00	55.74	56.70	3,712
23 Mar 23	56.05000 +1.83	56.50	54.15	54.15	315
22 Mar 23	54.22000 +0.31	54.84	53.57	53.57	659
21 Mar 23	53.91000 +1.01	55.05	53.69	53.72	1,044
20 Mar 23	52.90000 -0.30	53.00	52.64	52.67	719
17 Mar 23	53.20000 +0.95	54.17	52.91	53.14	545
16 Mar 23	52.25000 +1.78	52.25	50.79	50.98	2,066
15 Mar 23	50.47000 -0.81	51.10	50.05	50.81	2,716
14 Mar 23	51.28000 +1.25	51.66	50.79	50.80	9,319
13 Mar 23	50.03000 -2.92	52.36	49.33	52.09	12,385
10 Mar 23	52.95000 -1.01	52.95	51.85	51.85	3,582
09 Mar 23	53.96000 +0.95	54.10	53.29	53.50	467
08 Mar 23	53.01000 +0.48	53.23	52.45	52.75	150
07 Mar 23	52.53000 -1.87	54.32	52.45	52.78	6,351
06 Mar 23	54.40000 +1.50	54.75	52.32	52.76	885
03 Mar 23	52.90000 +1.20	53.32	52.32	52.67	4,786
02 Mar 23	51.70000 -2.19	54.52	51.70	54.00	3,120
01 Mar 23	53.89000 -0.67	54.98	53.83	54.54	1,608
28 Feb 23	54.56000 -0.62	54.93	54.49	54.93	390
27 Feb 23	55.18000 +0.80	56.00	54.93	55.42	1,029
24 Feb 23	54.38000 -0.18	54.94	54.38	54.80	1,637
23 Feb 23	54.56000 +0.31	56.00	54.44	54.44	2,684
22 Feb 23	54.25000 -0.76	54.41	53.86	54.01	751
21 Feb 23	55.01000 +0.01	55.11	54.47	54.47	3,962
20 Feb 23	55.00000 -0.21	55.43	54.62	55.43	1,217
17 Feb 23	55.21000 -1.92	56.31	55.21	56.31	3,233
16 Feb 23	57.13000 -0.13	58.05	56.76	57.28	805
15 Feb 23	57.26000 +1.49	57.65	56.84	57.65	4,804
14 Feb 23	55.77000 -0.09	56.55	55.64	56.55	655
13 Feb 23	55.86000 -0.32	56.33	55.00	56.20	1,077
10 Feb 23	56.18000 -0.38	56.66	55.75	56.50	4,174
09 Feb 23	56.56000 -0.02	57.07	56.56	56.95	705
08 Feb 23	56.58000 +0.04	57.93	56.50	57.38	5,555
07 Feb 23	56.54000 +0.00	56.61	56.12	56.20	5,089
06 Feb 23	56.54000 -2.01	57.59	56.25	57.42	2,966
03 Feb 23	58.55000 +1.47	58.75	57.09	57.16	1,180
02 Feb 23	57.08000 +0.77	58.20	56.32	57.51	3,862
01 Feb 23	56.31000 +0.97	56.36	55.05	55.11	5,449
31 Jan 23	55.34000 -2.21	56.00	54.30	55.30	14,200
30 Jan 23	57.55000 -0.76	58.50	56.98	58.50	1,895
27 Jan 23	58.31000 +1.28	58.47	56.35	56.35	3,304
26 Jan 23	57.03000 +1.14	57.72	56.54	56.82	5,230
25 Jan 23	55.89000 -0.65	56.42	55.63	56.42	1,638
24 Jan 23	56.54000 +0.37	56.86	56.25	56.86	1,583
23 Jan 23	56.17000 +3.21	56.27	53.33	54.14	3,456
20 Jan 23	52.96000 +1.35	53.19	51.85	52.23	2,524
19 Jan 23	51.61000 -0.66	52.42	51.49	52.42	1,777
18 Jan 23	52.27000 -0.31	53.10	52.14	52.50	622
17 Jan 23	52.58000 -0.32	53.80	51.81	52.40	2,326
16 Jan 23	52.90000 +0.69	53.04	52.00	52.49	733
13 Jan 23	52.21000 -0.21	53.22	52.02	53.22	724
12 Jan 23	52.42000 -0.91	54.31	52.42	53.72	870
11 Jan 23	53.33000 +0.88	53.62	52.88	53.62	1,288
10 Jan 23	52.45000 -0.89	52.71	51.82	52.71	577
09 Jan 23	53.34000 +0.49	53.79	52.00	53.28	1,572
06 Jan 23	52.85000 +0.89	52.85	51.64	52.03	2,581
05 Jan 23	51.96000 +1.08	52.23	50.70	51.34	7,051
04 Jan 23	50.88000 +3.42	50.88	48.53	48.70	7,123
03 Jan 23	47.46000 -0.37	48.35	47.19	47.32	4,925
02 Jan 23	47.82500 +1.14	47.83	46.76	46.76	1,629
30 Dec 22	46.68500 -0.70	47.33	46.47	47.19	722
29 Dec 22	47.38500 +0.77	47.72	45.41	46.02	3,560
28 Dec 22	46.61000 -0.04	47.68	46.50	46.83	1,788
27 Dec 22	46.65000 -0.31	47.53	46.00	47.53	2,086
23 Dec 22	46.96500 +0.80	47.50	45.93	46.09	4,318
22 Dec 22	46.16500 -2.40	47.30	45.89	47.30	9,213
21 Dec 22	48.57000 +0.72	48.60	47.83	48.40	5,285
20 Dec 22	47.85500 -1.06	48.80	47.85	48.33	1,367
19 Dec 22	48.92000 -0.35	49.54	48.60	49.53	1,886
16 Dec 22	49.27000 -0.06	49.30	48.31	48.76	1,540
15 Dec 22	49.33000 -2.80	51.36	48.96	51.36	11,419
14 Dec 22	52.13000 -0.62	52.27	51.81	52.26	1,541
13 Dec 22	52.75000 +1.49	54.30	52.41	52.50	9,466
12 Dec 22	51.26000 -1.38	51.40	50.67	51.30	1,906
09 Dec 22	52.64000 +0.24	52.66	52.02	52.50	1,935
08 Dec 22	52.40000 +1.49	52.56	51.01	51.01	999
07 Dec 22	50.91000 -0.74	51.57	49.90	51.50	1,719
06 Dec 22	51.65000 -0.04	51.79	51.14	51.79	2,492
05 Dec 22	51.69000 +0.10	52.12	51.34	51.60	3,257
02 Dec 22	51.59000 -1.96	52.75	51.50	52.66	2,802
01 Dec 22	53.55000 +0.88	55.39	52.73	55.39	8,083
30 Nov 22	52.67000 -0.89	53.53	50.75	53.53	6,230
29 Nov 22	53.56000 -0.68	54.51	53.53	54.45	2,118
28 Nov 22	54.24000 -2.52	55.78	54.24	55.78	957
25 Nov 22	56.76000 +0.98	56.90	56.18	56.31	2,419
24 Nov 22	55.78000 -0.57	57.16	55.78	56.80	260
23 Nov 22	56.35000 +0.03	57.30	56.32	57.30	1,643
22 Nov 22	56.32000 +0.41	56.43	55.41	55.50	746
21 Nov 22	55.91000 -0.54	57.04	55.59	57.04	3,272
18 Nov 22	56.45000 +0.38	57.32	56.45	56.68	22,691
17 Nov 22	56.07000 -1.77	57.19	54.86	57.19	2,010
16 Nov 22	57.84000 -3.55	61.03	57.21	61.03	6,845
15 Nov 22	61.39000 +1.07	61.80	60.43	60.52	289
14 Nov 22	60.32000 +1.94	60.50	59.55	60.00	845
11 Nov 22	58.38000 -0.07	59.42	58.29	59.06	3,808
10 Nov 22	58.45000 +2.59	58.59	55.78	55.78	2,654
09 Nov 22	55.86000 -1.37	58.00	55.75	58.00	1,751
08 Nov 22	57.23000 +0.50	57.37	56.97	57.19	223
07 Nov 22	56.73000 +0.83	57.15	55.73	56.24	1,234
04 Nov 22	55.90000 +1.03	57.31	54.80	54.94	3,174
03 Nov 22	54.87000 -0.88	55.11	53.80	55.10	4,179
02 Nov 22	55.75000 -0.21	56.42	55.40	55.85	2,262
01 Nov 22	55.96000 +0.96	55.96	54.90	54.91	2,461
31 Oct 22	55.00000 +0.77	55.17	53.72	54.67	2,044
28 Oct 22	54.23000 -0.27	54.50	51.35	53.44	12,649
27 Oct 22	54.50000 -1.09	56.01	54.00	55.51	9,276
26 Oct 22	55.59000 -0.78	57.02	54.96	55.29	6,156
25 Oct 22	56.37000 +0.01	57.15	55.76	57.01	6,283
24 Oct 22	56.36000 +0.00	58.06	56.14	58.06	2,544
21 Oct 22	56.36000 +0.75	56.53	54.19	54.44	2,939
20 Oct 22	55.61000 +1.54	55.93	53.85	53.97	983
19 Oct 22	54.07000 +1.16	54.40	52.85	52.93	3,971
18 Oct 22	52.91000 -1.76	56.04	52.91	55.43	1,921
17 Oct 22	54.67000 +0.25	56.03	54.00	54.00	732
14 Oct 22	54.42000 -1.86	57.00	54.42	56.22	2,972
13 Oct 22	56.28000 +1.24	56.46	52.55	54.21	6,627
12 Oct 22	55.04000 +0.31	56.25	54.65	55.16	5,701
11 Oct 22	54.73000 +1.89	54.73	52.00	52.27	1,885
10 Oct 22	52.84000 -1.44	54.51	52.79	53.82	1,662
07 Oct 22	54.28000 -1.02	55.81	54.15	55.54	2,475
06 Oct 22	55.30000 +0.90	55.65	54.34	55.31	3,400
05 Oct 22	54.40000 -0.58	54.40	53.23	54.09	1,936
04 Oct 22	54.98000 +1.76	54.98	53.11	53.11	6,755
03 Oct 22	53.22000 +0.67	53.83	50.76	51.69	2,020
30 Sep 22	52.55000 +1.52	53.07	50.60	50.80	23,493
29 Sep 22	51.03000 -1.22	52.22	50.70	52.00	617
28 Sep 22	52.25000 +0.36	53.13	51.54	52.30	4,215
27 Sep 22	51.89000 +0.15	52.28	51.00	51.00	2,903
26 Sep 22	51.74000 +0.86	52.02	50.94	50.94	2,104
23 Sep 22	50.88000 -0.22	50.88	49.69	49.95	2,324
22 Sep 22	51.10000 -1.13	51.34	49.90	49.90	6,193
21 Sep 22	52.23000 +1.04	52.41	49.79	51.33	59,387
20 Sep 22	51.19000 -0.82	52.45	51.05	52.00	1,901
19 Sep 22	52.01000 -0.12	53.28	51.93	53.28	1,544
16 Sep 22	52.13000 -0.63	53.20	51.91	52.43	4,024
15 Sep 22	52.76000 -0.90	55.00	52.22	54.38	2,829
14 Sep 22	53.66000 -1.28	54.50	53.27	54.50	3,771
13 Sep 22	54.94000 -2.19	57.60	54.81	56.63	2,197
12 Sep 22	57.13000 +0.24	57.61	56.45	57.61	1,418
09 Sep 22	56.89000 +0.90	57.00	55.30	55.30	1,977
08 Sep 22	55.99000 +0.63	55.99	54.00	55.06	1,712
07 Sep 22	55.36000 -1.16	56.24	54.60	56.23	2,233
06 Sep 22	56.52000 -0.48	57.37	56.08	57.37	7,581
05 Sep 22	57.00000 -0.84	57.00	56.31	56.90	1,113
02 Sep 22	57.84000 +2.32	58.56	56.98	57.05	2,142
01 Sep 22	55.52000 -0.50	55.82	55.01	55.49	5,536
31 Aug 22	56.02000 -0.16	57.22	55.49	57.22	3,809
30 Aug 22	56.18000 -0.90	57.79	55.96	57.72	713
29 Aug 22	57.08000 -1.58	57.55	56.92	57.01	4,031
26 Aug 22	58.66000 -1.98	61.36	58.50	60.61	1,937
25 Aug 22	60.64000 +2.24	60.72	58.50	58.91	1,460
24 Aug 22	58.40000 -0.20	58.58	57.84	58.35	1,081
23 Aug 22	58.60000 -0.48	59.16	58.50	59.08	1,118
22 Aug 22	59.08000 -1.54	60.01	58.81	60.01	5,401
19 Aug 22	60.62000 -1.61	62.24	60.62	62.24	5,505
18 Aug 22	62.23000 +2.16	62.36	59.67	59.67	5,045
17 Aug 22	60.07000 -2.93	63.01	59.97	63.01	12,156
16 Aug 22	63.00000 -0.22	64.03	62.19	63.99	3,448
15 Aug 22	63.22000 +0.42	64.01	62.77	64.01	7,781
12 Aug 22	62.80000 +1.89	62.80	60.22	60.22	2,460
11 Aug 22	60.91000 +1.80	61.86	59.26	60.19	4,352
10 Aug 22	59.11000 +1.93	59.11	57.41	58.00	8,066
09 Aug 22	57.18000 -3.16	60.35	56.70	60.35	25,253
08 Aug 22	60.34000 -0.74	61.98	60.34	61.94	5,982
05 Aug 22	61.08000 -1.65	63.87	61.00	63.87	2,315
04 Aug 22	62.73000 +0.17	63.79	62.47	63.55	4,094
03 Aug 22	62.56000 +1.78	62.56	60.67	61.01	5,122
02 Aug 22	60.78000 -0.67	60.79	59.89	60.68	2,306
01 Aug 22	61.45000 +1.58	62.17	60.00	60.54	5,012
29 Jul 22	59.87000 -0.56	60.72	59.64	59.81	3,635
28 Jul 22	60.43000 +0.88	61.12	59.37	60.91	4,034
27 Jul 22	59.55000 +0.31	60.00	59.00	59.68	4,232
26 Jul 22	59.24000 +0.20	59.92	58.03	58.03	7,936
25 Jul 22	59.04000 -1.49	60.24	58.58	60.19	1,394
22 Jul 22	60.53000 -0.87	61.28	59.11	59.75	10,295
21 Jul 22	61.40000 -0.38	62.34	60.61	60.61	4,589
20 Jul 22	61.78000 +1.39	61.83	60.48	61.40	7,901
19 Jul 22	60.39000 -0.52	60.41	58.96	59.96	2,123
18 Jul 22	60.91000 +0.85	61.72	60.00	61.18	6,497
15 Jul 22	60.06000 +2.34	61.37	59.10	59.39	13,534
14 Jul 22	57.72000 -0.29	58.58	57.69	58.20	5,887
13 Jul 22	58.01000 -1.31	59.22	57.47	58.81	4,757
12 Jul 22	59.32000 +1.65	59.32	57.11	57.69	1,745
11 Jul 22	57.67000 -1.60	58.23	57.01	57.01	7,981
08 Jul 22	59.27000 +1.94	59.27	57.02	57.60	2,946
07 Jul 22	57.33000 +1.24	58.13	56.50	56.82	4,202
06 Jul 22	56.09000 +2.88	56.65	54.49	54.74	4,859
05 Jul 22	53.21000 +1.37	54.49	51.08	51.71	7,302
04 Jul 22	51.84000 +1.74	51.84	50.72	51.65	1,316
01 Jul 22	50.10000 -3.01	51.74	49.69	51.74	63,656
30 Jun 22	53.11000 -0.53	53.20	52.07	53.20	5,078
29 Jun 22	53.64000 -2.36	55.40	53.29	55.40	3,665
28 Jun 22	56.00000 -0.35	57.50	55.72	56.90	3,807
27 Jun 22	56.35000 +1.02	56.44	55.39	56.35	3,272
24 Jun 22	55.33000 +2.22	55.85	53.48	54.00	12,539
23 Jun 22	53.11000 -0.33	54.18	52.87	53.27	5,481
22 Jun 22	53.44000 -0.75	53.50	52.36	53.50	3,178
21 Jun 22	54.19000 +0.05	55.78	53.43	53.91	26,167
20 Jun 22	54.14000 +1.54	54.14	53.05	53.32	3,204
17 Jun 22	52.60000 -0.21	53.25	51.47	52.75	6,031
16 Jun 22	52.81000 -3.40	56.31	52.80	56.00	9,415
15 Jun 22	56.21000 -0.16	57.08	56.07	56.37	3,902
14 Jun 22	56.37000 -0.21	57.55	55.94	56.95	2,226
13 Jun 22	56.58000 -2.82	58.41	56.30	58.24	3,457
10 Jun 22	59.40000 -4.24	63.81	59.21	63.81	7,948
09 Jun 22	63.64000 -1.30	64.44	63.00	64.01	3,597
08 Jun 22	64.94000 -0.21	66.29	64.37	65.50	3,072
07 Jun 22	65.15000 -1.38	65.82	63.69	65.82	14,312
06 Jun 22	66.53000 +1.17	67.07	65.63	66.17	2,394
03 Jun 22	65.36000 -3.88	69.00	64.80	69.00	5,988
02 Jun 22	69.24000 +0.18	69.87	68.26	68.26	3,426
01 Jun 22	69.06000 +0.91	70.18	68.11	69.60	3,354
31 May 22	68.15000 +0.98	69.20	67.20	69.20	4,677
30 May 22	67.17000 -0.75	69.80	67.17	69.80	2,425
27 May 22	67.92000 +2.58	67.98	65.31	66.33	2,818
26 May 22	65.34000 +2.62	65.49	62.22	63.05	3,601
25 May 22	62.72000 +0.65	63.19	61.88	62.96	2,762
24 May 22	62.07000 -3.39	64.46	61.93	64.12	5,292
23 May 22	65.46000 +1.25	66.66	64.61	66.29	17,582
20 May 22	64.21000 -2.82	67.09	64.10	66.82	5,288
19 May 22	67.03000 -1.73	67.82	66.20	66.90	6,432
18 May 22	68.76000 -1.25	70.81	68.76	70.81	3,986
17 May 22	70.01000 +1.98	70.01	68.04	68.35	6,968
16 May 22	68.03000 -0.53	69.01	67.97	68.35	2,994
13 May 22	68.56000 +4.04	68.68	65.75	66.30	23,644
12 May 22	64.52000 -1.44	64.98	63.05	63.68	1,980
11 May 22	65.96000 +1.62	66.70	64.40	65.80	6,469
10 May 22	64.34000 +0.15	66.31	64.31	65.07	16,519
09 May 22	64.19000 -2.92	67.59	64.19	66.21	16,983
06 May 22	67.11000 -0.72	68.55	65.30	68.55	5,632
05 May 22	67.83000 +1.00	69.40	67.75	69.40	3,323
04 May 22	66.83000 -0.96	69.11	66.83	68.96	3,110
03 May 22	67.79000 +2.36	68.01	66.50	66.55	10,981
02 May 22	65.43000 -1.25	65.99	64.19	65.50	8,193
29 Apr 22	66.68000 +2.16	67.15	65.62	66.24	5,365
28 Apr 22	64.52000 +1.08	65.20	64.00	64.70	9,649
27 Apr 22	63.44000 +0.18	64.75	62.66	62.85	7,475
26 Apr 22	63.26000 -1.42	65.64	63.25	65.30	5,430
25 Apr 22	64.68000 -0.40	65.23	63.06	64.65	12,136
22 Apr 22	65.08000 -2.07	65.93	64.60	65.57	6,857
21 Apr 22	67.15000 -0.73	68.35	67.00	67.54	5,080
20 Apr 22	67.88000 +0.24	70.14	66.61	67.06	9,169
19 Apr 22	67.64000 +1.32	67.64	65.51	66.62	6,296
14 Apr 22	66.32000 -1.24	67.26	66.07	66.52	5,659
13 Apr 22	67.56000 +0.43	67.92	66.54	67.13	6,421
12 Apr 22	67.13000 +0.89	67.61	65.80	65.80	19,667
11 Apr 22	66.24000 +0.11	66.24	64.55	65.99	13,078
08 Apr 22	66.13000 -0.56	68.17	65.61	67.02	11,073
07 Apr 22	66.69000 +0.09	68.63	66.69	67.33	5,681
06 Apr 22	66.60000 -2.35	68.62	65.68	68.62	10,534
05 Apr 22	68.95000 -1.19	71.22	68.79	71.18	9,542
04 Apr 22	70.14000 +2.35	70.86	68.83	69.79	12,464
01 Apr 22	67.79000 -3.15	71.65	67.79	71.65	9,594
31 Mar 22	70.94000 -3.00	72.35	69.47	72.35	17,038
30 Mar 22	73.94000 +1.88	77.51	73.41	76.73	21,181
29 Mar 22	72.06000 +0.57	74.45	71.37	73.34	6,201
28 Mar 22	71.49000 +1.48	73.00	71.49	71.74	10,944
25 Mar 22	70.01000 -0.28	71.60	68.40	71.19	10,739
24 Mar 22	70.29000 -0.11	71.00	68.80	69.76	11,021
23 Mar 22	70.40000 -1.30	72.30	68.80	72.30	7,378
22 Mar 22	71.70000 +1.54	72.00	70.26	71.35	5,169
21 Mar 22	70.16000 -2.60	72.03	68.50	72.01	25,145
18 Mar 22	72.76000 +2.20	73.47	71.22	72.50	12,101
17 Mar 22	70.56000 -0.93	72.41	69.93	72.41	5,010
16 Mar 22	71.49000 +5.71	72.20	68.76	69.19	16,673
15 Mar 22	65.78000 +1.63	65.96	62.26	63.50	9,790
14 Mar 22	64.15000 -2.55	67.10	63.98	66.48	16,412
11 Mar 22	66.70000 -0.90	71.10	66.70	68.28	33,986
10 Mar 22	67.60000 -3.01	71.89	67.60	71.89	5,426
09 Mar 22	70.61000 +1.03	73.01	70.27	70.83	9,594
08 Mar 22	69.58000 -2.79	71.05	67.60	69.00	15,648
07 Mar 22	72.37000 -3.43	75.95	72.31	74.00	15,800
04 Mar 22	75.80000 -5.22	80.76	75.80	80.66	9,391
03 Mar 22	81.02000 -0.96	84.30	80.21	83.70	10,043
02 Mar 22	81.98000 +4.21	81.98	76.25	77.30	9,270
01 Mar 22	77.77000 -1.95	80.30	77.77	79.94	6,012
28 Feb 22	79.72000 -0.26	79.77	78.00	78.99	8,619
25 Feb 22	79.98000 +3.06	80.00	77.51	79.04	7,866
24 Feb 22	76.92000 -1.79	77.58	71.56	73.64	19,484
23 Feb 22	78.71000 -1.79	81.38	78.43	80.41	8,639
22 Feb 22	80.50000 +1.16	82.89	76.21	76.21	25,650
21 Feb 22	79.34000 -0.78	80.84	77.65	80.49	9,781
18 Feb 22	80.12000 -3.74	83.96	80.01	82.92	8,106
17 Feb 22	83.86000 +0.42	84.60	82.72	84.19	12,008
16 Feb 22	83.44000 +0.35	84.82	82.81	83.62	15,974
15 Feb 22	83.09000 +2.12	83.59	79.46	79.46	10,165
14 Feb 22	80.97000 -0.89	82.18	77.50	77.51	41,784
11 Feb 22	81.86000 +1.39	82.32	78.96	79.09	11,832
10 Feb 22	80.47000 +5.20	82.60	77.97	79.01	30,205
09 Feb 22	75.27000 +2.39	75.34	73.28	74.64	15,620
08 Feb 22	72.88000 +2.01	73.23	70.46	71.53	4,650
07 Feb 22	70.87000 +0.27	71.38	70.33	70.69	7,140
04 Feb 22	70.60000 -2.42	73.02	69.80	73.02	30,741
03 Feb 22	73.02000 -0.22	75.01	72.53	74.08	21,256
02 Feb 22	73.24000 +0.45	74.57	72.62	73.20	14,508
01 Feb 22	72.79000 +0.50	74.26	71.73	73.24	9,460
31 Jan 22	72.29000 +3.10	72.29	69.92	71.49	10,023
28 Jan 22	69.19000 -3.65	71.32	67.81	71.30	36,069
27 Jan 22	72.84000 -0.74	75.00	72.08	73.17	27,991
26 Jan 22	73.58000 +2.18	74.20	72.06	72.11	12,595
25 Jan 22	71.40000 +1.03	72.86	70.85	71.89	9,243
24 Jan 22	70.37000 -4.30	74.03	69.80	72.75	22,350
21 Jan 22	74.67000 -4.32	75.52	71.78	74.69	31,288
20 Jan 22	78.99000 -0.85	80.22	76.90	79.50	10,886
19 Jan 22	79.84000 -3.38	83.48	79.67	82.17	25,535
18 Jan 22	83.22000 -1.78	85.06	82.91	85.06	18,167
17 Jan 22	85.00000 +0.86	85.99	84.51	84.99	3,112
14 Jan 22	84.14000 -0.73	84.49	82.24	83.72	11,719
13 Jan 22	84.87000 +2.13	85.21	82.84	82.84	12,118
12 Jan 22	82.74000 +0.38	84.18	82.22	83.32	6,045
11 Jan 22	82.36000 +1.20	83.13	81.01	81.99	8,944
10 Jan 22	81.16000 -2.63	84.60	80.51	84.46	32,907
07 Jan 22	83.79000 -0.30	85.49	83.00	84.89	13,092
06 Jan 22	84.09000 -2.21	85.36	82.72	83.60	19,617
05 Jan 22	86.30000 +3.08	86.52	84.11	84.78	13,596
04 Jan 22	83.22000 -0.44	85.20	82.84	85.06	15,183
03 Jan 22	83.66000 +0.05	84.24	82.52	83.01	15,873
30 Dec 21	83.61000 -1.06	85.08	83.33	84.99	4,050
29 Dec 21	84.67000 +2.94	84.88	81.98	82.68	11,848
28 Dec 21	81.73000 -1.57	83.76	81.70	83.27	8,538
27 Dec 21	83.30000 +0.29	83.99	82.20	83.99	13,087
23 Dec 21	83.01000 +3.68	83.01	79.50	80.00	7,162
22 Dec 21	79.33000 -0.30	80.49	78.93	80.49	10,607
21 Dec 21	79.63000 +7.73	80.00	77.20	77.39	40,306
20 Dec 21	71.90000 -0.95	73.62	71.48	72.85	11,199
17 Dec 21	72.85000 -1.30	73.48	71.97	73.12	12,042
16 Dec 21	74.15000 +1.06	76.86	74.15	76.78	7,624
15 Dec 21	73.09000 -0.88	74.15	72.93	74.01	5,383
14 Dec 21	73.97000 -1.34	75.03	73.20	74.93	6,995
13 Dec 21	75.31000 +0.61	77.33	75.26	75.26	14,378
10 Dec 21	74.70000 -1.03	75.69	73.92	75.40	16,168
09 Dec 21	75.73000 +0.01	76.50	75.30	76.03	2,599
08 Dec 21	75.72000 -1.28	76.79	74.49	76.79	11,232
07 Dec 21	77.00000 +4.55	77.00	73.71	73.71	9,657
06 Dec 21	72.45000 -0.75	73.00	71.05	72.24	14,290
03 Dec 21	73.20000 +0.85	74.40	72.73	73.20	7,274
02 Dec 21	72.35000 -4.76	76.47	71.93	75.74	31,619
01 Dec 21	77.11000 +2.00	78.55	74.95	75.15	22,111
30 Nov 21	75.11000 -0.01	76.01	74.67	75.97	12,883
29 Nov 21	75.12000 +2.11	75.79	74.58	74.69	8,506
26 Nov 21	73.01000 -3.89	75.35	72.60	73.43	46,681
25 Nov 21	76.90000 -0.60	77.34	76.49	77.34	5,385
24 Nov 21	77.50000 +1.62	77.76	75.18	76.21	18,547
23 Nov 21	75.88000 -0.20	77.80	73.80	74.31	32,740
22 Nov 21	76.08000 +2.76	77.86	73.55	73.56	30,991
19 Nov 21	73.32000 +6.16	73.32	68.08	68.08	58,791
18 Nov 21	67.16000 +0.01	68.27	66.50	66.50	8,490
17 Nov 21	67.15000 -0.23	68.00	67.00	68.00	9,832
16 Nov 21	67.38000 -0.32	67.80	66.87	67.55	4,914
15 Nov 21	67.70000 -0.10	68.31	67.52	67.85	16,659
12 Nov 21	67.80000 +2.53	67.80	65.13	65.50	17,112
11 Nov 21	65.27000 +0.77	65.27	63.84	64.14	7,343
10 Nov 21	64.50000 -0.95	65.79	63.88	65.03	14,272
09 Nov 21	65.45000 +1.10	65.48	64.35	64.67	30,920
08 Nov 21	64.35000 +1.22	64.35	63.21	63.49	7,696
05 Nov 21	63.13000 +1.12	63.71	62.50	62.57	5,362
04 Nov 21	62.01000 +0.79	62.91	61.73	61.88	37,797
03 Nov 21	61.22000 +0.40	61.48	60.88	61.14	7,398
02 Nov 21	60.82000 -0.29	61.09	60.50	61.09	3,517
01 Nov 21	61.11000 +1.20	61.11	59.58	60.00	5,811
29 Oct 21	59.91000 +0.38	60.03	58.43	59.12	5,175
28 Oct 21	59.53000 +0.74	60.07	59.35	59.35	7,532
27 Oct 21	58.79000 -0.92	59.27	58.12	58.93	10,608
26 Oct 21	59.71000 +0.48	59.98	59.00	59.00	3,035
25 Oct 21	59.23000 +1.30	60.36	57.55	57.65	21,694
22 Oct 21	57.93000 -0.29	59.50	57.75	59.50	7,190
21 Oct 21	58.22000 -0.85	58.90	57.71	57.71	13,866
20 Oct 21	59.07000 +1.25	59.43	57.19	57.35	18,554
19 Oct 21	57.82000 -0.37	57.96	57.23	57.92	6,291
18 Oct 21	58.19000 -0.45	58.40	57.02	58.24	7,622
15 Oct 21	58.64000 +0.15	59.00	58.32	58.89	7,887
14 Oct 21	58.49000 +0.98	58.67	57.68	57.69	6,836
13 Oct 21	57.51000 -0.20	58.27	57.50	57.69	15,455
12 Oct 21	57.71000 -3.04	60.29	57.71	59.81	13,565
11 Oct 21	60.75000 +0.17	60.90	59.97	60.90	6,135
08 Oct 21	60.58000 -1.23	61.64	60.58	61.64	2,808
07 Oct 21	61.81000 +1.76	61.98	60.80	60.82	7,413
06 Oct 21	60.05000 -0.92	60.82	59.87	60.34	10,226
05 Oct 21	60.97000 +0.28	61.29	60.09	60.64	2,327
04 Oct 21	60.69000 -0.68	61.49	60.50	61.32	7,817
01 Oct 21	61.37000 -0.43	61.50	60.50	61.43	4,304
30 Sep 21	61.80000 +0.16	62.51	61.50	61.50	6,043
29 Sep 21	61.64000 -1.01	62.70	60.01	60.29	20,617
28 Sep 21	62.65000 -1.37	64.24	62.65	64.24	19,697
27 Sep 21	64.02000 +0.72	64.82	62.68	63.59	6,876
24 Sep 21	63.30000 -0.03	63.49	62.45	62.90	3,382
23 Sep 21	63.33000 +0.40	63.86	62.50	63.02	21,593
22 Sep 21	62.93000 +0.93	62.93	61.65	61.76	3,903
21 Sep 21	62.00000 +0.57	62.40	61.35	61.61	4,647
20 Sep 21	61.43000 -1.18	63.01	61.36	63.01	23,242
17 Sep 21	62.61000 -0.24	63.43	62.52	63.04	3,668
16 Sep 21	62.85000 +1.04	63.14	62.04	62.05	5,745
15 Sep 21	61.81000 -0.54	62.86	60.99	62.86	3,781
14 Sep 21	62.35000 -0.28	63.39	61.75	63.39	5,577
13 Sep 21	62.63000 -0.13	63.70	62.33	63.10	17,988
10 Sep 21	62.76000 +1.53	63.56	61.26	61.26	12,735
09 Sep 21	61.23000 +0.65	61.62	60.51	61.24	9,964
08 Sep 21	60.58000 -1.37	62.16	60.25	62.05	6,004
07 Sep 21	61.95000 -0.20	62.69	61.87	62.49	6,030
06 Sep 21	62.15000 +0.02	62.63	62.03	62.13	1,138
03 Sep 21	62.13000 +0.07	62.96	62.04	62.35	29,736
02 Sep 21	62.06000 +0.18	62.31	61.03	62.30	11,681
01 Sep 21	61.88000 -0.75	63.18	61.82	63.15	11,570
31 Aug 21	62.63000 +0.62	63.03	61.81	62.59	8,083
30 Aug 21	62.01000 -0.61	63.77	61.69	63.77	8,718
27 Aug 21	62.62000 +1.30	62.76	61.63	61.89	2,778
26 Aug 21	61.32000 -0.45	63.00	61.13	62.99	8,321
25 Aug 21	61.77000 +0.54	62.20	61.40	61.46	5,722
24 Aug 21	61.23000 +0.66	61.84	61.10	61.70	5,944
23 Aug 21	60.57000 +0.48	60.82	58.98	60.24	10,058
20 Aug 21	60.09000 +0.31	60.75	59.80	60.20	6,055
19 Aug 21	59.78000 -1.12	60.18	59.10	59.89	10,930
18 Aug 21	60.90000 +0.90	61.31	60.20	60.73	4,471
17 Aug 21	60.00000 +0.27	60.89	59.35	60.27	7,226
16 Aug 21	59.73000 -0.19	60.49	59.43	60.04	5,707
13 Aug 21	59.92000 +0.56	60.52	59.50	59.77	36,115
12 Aug 21	59.36000 -4.27	63.00	58.97	63.00	46,626
11 Aug 21	63.63000 -1.57	65.11	62.85	64.65	7,151
10 Aug 21	65.20000 -3.48	68.66	64.93	68.17	10,985
09 Aug 21	68.68000 -1.39	69.75	68.25	69.43	4,170
06 Aug 21	70.07000 +1.11	70.07	68.48	69.23	3,660
05 Aug 21	68.96000 -0.53	69.95	68.66	69.00	6,652
04 Aug 21	69.49000 +2.80	70.06	67.03	67.94	9,763
03 Aug 21	66.69000 +0.51	66.91	65.41	65.72	18,115
02 Aug 21	66.18000 +1.36	66.59	65.70	65.76	10,307
30 Jul 21	64.82000 +0.55	65.43	63.65	64.14	3,913
29 Jul 21	64.27000 +0.32	64.71	63.72	64.00	4,847
28 Jul 21	63.95000 +2.27	64.08	62.69	62.83	6,755
27 Jul 21	61.68000 -2.72	64.65	61.68	63.94	10,327
26 Jul 21	64.40000 -0.13	65.45	63.17	64.75	6,299
23 Jul 21	64.53000 +0.78	64.74	63.74	64.65	3,850
22 Jul 21	63.75000 -1.06	65.73	63.53	65.71	2,574
21 Jul 21	64.81000 +0.81	65.20	63.80	64.45	14,082
20 Jul 21	64.00000 +0.90	64.16	63.00	63.41	3,399
19 Jul 21	63.10000 -1.14	64.07	61.97	64.01	14,728
16 Jul 21	64.24000 -1.48	65.44	64.16	65.34	5,038
15 Jul 21	65.72000 -0.75	66.60	65.35	66.59	4,208
14 Jul 21	66.47000 -0.08	68.13	66.18	66.52	4,307
13 Jul 21	66.55000 +0.15	67.52	66.30	66.96	3,956
12 Jul 21	66.40000 +0.11	66.72	65.72	66.60	4,370
09 Jul 21	66.29000 +1.15	66.29	64.99	65.19	17,422
08 Jul 21	65.14000 -1.40	66.28	64.00	66.28	14,839
07 Jul 21	66.54000 -1.68	69.21	66.43	68.60	4,522
06 Jul 21	68.22000 -0.17	68.66	67.65	68.14	5,271
05 Jul 21	68.39000 +1.30	68.39	67.67	67.99	4,386
02 Jul 21	67.09000 -0.67	68.10	66.69	67.74	29,944
01 Jul 21	67.76000 -3.04	70.95	67.73	70.49	21,853
30 Jun 21	70.80000 +1.10	71.78	70.30	70.32	9,262
29 Jun 21	69.70000 +0.38	70.47	69.56	69.86	4,984
28 Jun 21	69.32000 +0.23	69.72	68.61	68.99	10,277
25 Jun 21	69.09000 +1.57	69.16	67.49	67.61	3,052
24 Jun 21	67.52000 +1.41	67.67	66.40	66.52	4,239
23 Jun 21	66.11000 +0.80	66.59	64.85	65.76	3,882
22 Jun 21	65.31000 +1.62	65.67	64.58	65.37	5,468
21 Jun 21	63.69000 -1.41	65.62	63.60	65.21	6,370
18 Jun 21	65.10000 -3.03	68.47	65.00	68.21	12,456
17 Jun 21	68.13000 +0.69	68.14	66.69	67.18	2,781
16 Jun 21	67.44000 -0.05	68.49	67.35	67.78	1,360
15 Jun 21	67.49000 +1.26	68.00	66.03	66.80	1,797
14 Jun 21	66.23000 +0.63	66.34	65.55	66.16	1,567
11 Jun 21	65.60000 +0.51	66.45	65.11	65.58	5,981
10 Jun 21	65.09000 +0.42	66.18	64.22	64.22	4,346
09 Jun 21	64.67000 -1.30	66.65	64.67	66.29	3,776
08 Jun 21	65.97000 -2.47	69.81	65.97	68.91	3,901
07 Jun 21	68.44000 -0.37	68.87	67.67	67.67	2,473
04 Jun 21	68.81000 +0.15	69.00	67.67	67.97	6,309
03 Jun 21	68.66000 -0.54	69.56	68.40	69.27	1,934
02 Jun 21	69.20000 +0.48	69.24	68.70	69.24	4,125
01 Jun 21	68.72000 +0.85	70.04	68.52	69.01	2,690
31 May 21	67.87000 -1.18	69.80	67.87	69.69	523
28 May 21	69.05000 -0.32	69.49	68.59	69.00	2,793
27 May 21	69.37000 +2.84	69.37	66.88	67.80	4,106
26 May 21	66.53000 +0.73	66.95	66.53	66.78	2,567
25 May 21	65.80000 -0.60	68.77	65.33	68.76	7,622
21 May 21	66.40000 +0.58	67.16	66.21	66.98	3,145
20 May 21	65.82000 +1.69	65.96	64.68	65.50	10,481
19 May 21	64.13000 -0.98	64.82	62.37	64.58	5,132
18 May 21	65.11000 -0.49	66.76	65.11	66.04	3,276
17 May 21	65.60000 +0.89	66.37	64.14	66.37	4,214
14 May 21	64.71000 +0.52	64.99	63.77	64.99	6,921
13 May 21	64.19000 -0.41	65.26	63.07	63.98	11,314
12 May 21	64.60000 -0.82	66.63	64.60	66.53	7,156
11 May 21	65.42000 -1.51	65.99	63.28	65.66	24,198
10 May 21	66.93000 -3.52	71.38	66.80	71.22	6,872
07 May 21	70.45000 +0.15	70.87	70.05	70.55	2,941
06 May 21	70.30000 -1.10	71.20	69.22	71.20	5,261
05 May 21	71.40000 +2.58	71.40	70.10	70.65	4,838
04 May 21	68.82000 -0.80	70.88	68.35	70.42	7,869
03 May 21	69.62000 -2.70	72.09	69.62	71.51	6,663
30 Apr 21	72.32000 +0.78	73.19	71.97	73.07	3,999
29 Apr 21	71.54000 +0.72	72.46	70.82	71.60	6,088
28 Apr 21	70.82000 -2.74	74.07	70.60	74.07	5,899
27 Apr 21	73.56000 +0.83	74.46	72.77	73.26	3,780
26 Apr 21	72.73000 +1.71	72.73	70.64	70.81	7,382
23 Apr 21	71.02000 -0.39	71.29	70.19	71.00	4,342
22 Apr 21	71.41000 -1.71	75.13	70.90	75.13	5,253
21 Apr 21	73.12000 +0.89	73.26	72.40	72.41	3,351
20 Apr 21	72.23000 -0.14	73.86	72.16	73.50	20,114
19 Apr 21	72.37000 -3.51	75.96	72.30	75.86	6,384
16 Apr 21	75.88000 +0.82	76.29	74.77	75.51	5,773
15 Apr 21	75.06000 -1.54	76.92	74.80	76.02	8,181
14 Apr 21	76.60000 -1.21	77.68	76.39	76.49	4,845
13 Apr 21	77.81000 -2.27	80.95	77.48	80.79	6,195
12 Apr 21	80.08000 +0.45	81.28	79.73	80.06	5,123
09 Apr 21	79.63000 +0.18	80.40	79.54	80.40	2,959
08 Apr 21	79.45000 +1.37	80.41	79.16	80.00	6,419
07 Apr 21	78.08000 -1.99	79.69	78.08	79.30	5,073
06 Apr 21	80.07000 +1.42	80.96	78.88	80.40	12,359
01 Apr 21	78.65000 +3.65	80.00	77.55	78.79	19,811
31 Mar 21	75.00000 +1.09	75.51	73.83	74.34	2,842
30 Mar 21	73.91000 +0.38	74.13	73.26	73.75	5,558
29 Mar 21	73.53000 -0.28	75.17	73.29	74.74	6,763
26 Mar 21	73.81000 +2.80	73.81	70.70	72.16	7,900
25 Mar 21	71.01000 -0.96	71.15	68.19	70.88	15,338
24 Mar 21	71.97000 -1.22	73.90	71.55	73.11	7,967
23 Mar 21	73.19000 -3.94	77.33	73.19	76.57	5,546
22 Mar 21	77.13000 -0.34	77.52	75.72	76.88	2,610
19 Mar 21	77.47000 +0.50	77.51	75.32	76.19	4,562
18 Mar 21	76.97000 -0.96	78.75	76.68	78.75	12,414
17 Mar 21	77.93000 +0.15	78.78	75.30	76.92	5,861
16 Mar 21	77.78000 +4.42	79.14	74.91	75.00	13,526
15 Mar 21	73.36000 +0.69	74.53	72.41	73.63	3,524
12 Mar 21	72.67000 -2.42	74.41	72.67	74.41	6,999
11 Mar 21	75.09000 +2.13	75.09	72.80	72.89	7,631
10 Mar 21	72.96000 -1.15	76.15	72.85	75.63	8,578
09 Mar 21	74.11000 +0.61	74.23	71.71	72.76	7,733
08 Mar 21	73.50000 +2.83	75.27	72.46	74.04	12,018
05 Mar 21	70.67000 -1.21	73.54	69.94	70.55	23,761
04 Mar 21	71.88000 -5.00	74.35	70.80	73.97	5,950
03 Mar 21	76.88000 +0.01	77.30	74.96	76.96	15,645
02 Mar 21	76.87000 -1.92	79.10	76.87	78.79	5,294
01 Mar 21	78.79000 +3.11	78.79	76.89	77.13	10,200
26 Feb 21	75.68000 +1.18	75.68	71.08	71.46	8,742
25 Feb 21	74.50000 +0.49	76.10	74.01	75.95	10,460
24 Feb 21	74.01000 +2.20	74.10	72.31	72.31	8,634
23 Feb 21	71.81000 -1.33	71.89	68.00	71.28	32,305
22 Feb 21	73.14000 -1.23	74.87	73.14	74.87	4,646
19 Feb 21	74.37000 +1.73	74.82	72.49	73.34	7,823
18 Feb 21	72.64000 +1.70	72.87	70.62	70.73	5,019
17 Feb 21	70.94000 -1.35	72.59	70.94	72.59	1,585
16 Feb 21	72.29000 -0.91	73.86	72.22	73.86	8,223
15 Feb 21	73.20000 +0.69	73.57	73.20	73.57	3,969
12 Feb 21	72.51000 +1.11	72.51	70.66	71.93	7,549
11 Feb 21	71.40000 +3.41	71.40	68.28	68.42	9,810
10 Feb 21	67.99000 -0.44	69.23	67.42	69.23	4,280
09 Feb 21	68.43000 +0.17	69.69	68.23	69.68	2,926
08 Feb 21	68.26000 +0.69	68.61	67.40	68.23	3,653
05 Feb 21	67.57000 +0.61	68.34	67.36	67.56	2,240
04 Feb 21	66.96000 +0.55	67.36	65.80	66.42	4,636
03 Feb 21	66.41000 -0.62	68.26	66.32	68.17	5,350
02 Feb 21	67.03000 +1.55	67.69	65.71	66.55	4,269
01 Feb 21	65.48000 +1.09	66.29	65.07	65.53	4,148
29 Jan 21	64.39000 -0.24	65.10	62.85	63.85	24,501
28 Jan 21	64.63000 +1.33	64.92	60.60	61.51	14,925
27 Jan 21	63.30000 -3.33	66.19	62.54	65.71	13,403
26 Jan 21	66.63000 +0.53	68.39	66.40	66.50	10,137
25 Jan 21	66.10000 -2.05	68.57	65.17	68.41	7,912
22 Jan 21	68.15000 -0.61	69.86	68.15	69.86	3,429
21 Jan 21	68.76000 -0.60	71.08	67.85	69.65	10,237
20 Jan 21	69.36000 +0.67	72.00	69.36	70.88	8,815
19 Jan 21	68.69000 +1.43	68.78	66.74	68.40	59,531
18 Jan 21	67.26000 +0.36	68.69	66.63	67.23	3,888
15 Jan 21	66.90000 -0.62	67.93	66.00	67.56	6,553
14 Jan 21	67.52000 +2.56	67.52	65.52	66.49	12,246
13 Jan 21	64.96000 +0.16	65.97	64.62	65.00	4,226
12 Jan 21	64.80000 +0.23	65.38	64.23	64.78	2,559
11 Jan 21	64.57000 -0.56	65.50	62.91	63.99	4,728
08 Jan 21	65.13000 +0.41	68.32	65.13	65.91	57,529
07 Jan 21	64.72000 +1.77	65.03	63.28	63.57	4,604
06 Jan 21	62.95000 -1.02	63.54	61.11	62.51	7,385
05 Jan 21	63.97000 +2.57	63.97	60.00	61.00	8,928
04 Jan 21	61.40000 +4.09	63.88	61.40	61.60	6,501
30 Dec 20	57.31000 +0.32	57.59	57.16	57.23	1,231
29 Dec 20	56.99000 -1.30	58.53	56.55	57.60	2,473
28 Dec 20	58.29000 +0.43	58.96	57.66	58.20	2,635
23 Dec 20	57.86000 +0.38	58.25	57.54	57.69	2,076
22 Dec 20	57.48000 -0.45	58.75	57.48	58.25	2,352
21 Dec 20	57.93000 -1.14	58.19	57.03	58.01	6,855
18 Dec 20	59.07000 +0.11	59.89	59.04	59.08	2,552
17 Dec 20	58.96000 -1.42	60.29	58.86	59.21	2,740
16 Dec 20	60.38000 +0.46	60.78	59.72	59.91	1,480
15 Dec 20	59.92000 +1.09	60.22	58.94	59.50	3,857
14 Dec 20	58.83000 +1.37	59.10	57.68	57.68	3,907
11 Dec 20	57.46000 -1.79	59.21	57.46	59.03	3,984
10 Dec 20	59.25000 -1.38	59.27	57.82	59.05	4,015
09 Dec 20	60.63000 +0.33	61.45	59.51	61.04	10,672
08 Dec 20	60.30000 +0.64	60.30	59.37	60.00	3,056
07 Dec 20	59.66000 -1.00	61.37	58.81	60.67	6,509
04 Dec 20	60.66000 +2.48	60.88	57.85	58.05	9,404
03 Dec 20	58.18000 +1.03	58.41	56.62	56.62	14,859
02 Dec 20	57.15000 +0.31	57.15	55.54	55.54	59,480
01 Dec 20	56.84000 +3.22	56.84	52.79	54.30	13,829
30 Nov 20	53.62000 -0.10	54.05	53.50	53.60	3,733
27 Nov 20	53.72000 -0.28	54.00	53.12	53.49	2,621
26 Nov 20	54.00000 +1.02	54.00	52.66	52.91	2,772
25 Nov 20	52.98000 -0.32	54.70	52.64	54.47	57,107
24 Nov 20	53.30000 -0.67	54.50	53.17	54.50	9,776
23 Nov 20	53.97000 +1.64	54.17	50.42	51.61	10,784
20 Nov 20	52.33000 +0.89	52.80	51.62	51.70	3,312
19 Nov 20	51.44000 -0.15	51.81	50.81	51.34	3,294
18 Nov 20	51.59000 -0.42	52.49	51.40	51.78	4,585
17 Nov 20	52.01000 +0.70	52.50	51.10	52.50	7,627
16 Nov 20	51.31000 +2.78	51.67	49.51	49.83	8,475
13 Nov 20	48.53000 +0.85	49.15	47.85	48.26	1,833
12 Nov 20	47.68000 -0.28	48.05	47.42	47.99	1,605
11 Nov 20	47.95500 +1.26	48.35	46.74	46.74	3,232
10 Nov 20	46.70000 -1.76	47.21	46.10	47.16	10,918
09 Nov 20	48.45500 +2.31	48.81	47.11	47.98	34,168
06 Nov 20	46.15000 +0.44	46.53	45.28	45.78	24,032
05 Nov 20	45.71000 +1.65	45.85	44.56	44.98	21,797
04 Nov 20	44.05500 +0.32	45.45	43.64	44.94	20,106
03 Nov 20	43.73500 +0.97	43.90	42.74	42.74	1,466
02 Nov 20	42.76500 -0.15	43.97	42.70	43.55	4,220
30 Oct 20	42.91000 -0.26	43.06	41.91	43.06	12,264
29 Oct 20	43.17000 +0.38	43.34	42.12	43.00	13,636
28 Oct 20	42.78500 -0.88	43.74	42.38	43.74	5,942
27 Oct 20	43.66000 -0.08	44.42	43.66	43.74	5,781
26 Oct 20	43.74500 -0.85	44.46	43.74	44.00	2,089
23 Oct 20	44.59500 -0.84	46.40	44.39	46.40	3,754
22 Oct 20	45.43500 +0.53	45.50	44.69	44.90	6,062
21 Oct 20	44.90500 -0.45	46.00	44.85	46.00	573
20 Oct 20	45.35500 +1.67	45.45	44.60	45.00	4,201
19 Oct 20	43.69000 -0.78	44.55	43.65	44.55	243
16 Oct 20	44.47000 +0.46	44.60	44.10	44.33	2,876
15 Oct 20	44.01000 -0.07	44.16	42.69	43.58	10,855
14 Oct 20	44.07500 -0.65	44.33	43.89	44.33	2,375
13 Oct 20	44.72000 +2.05	44.80	42.80	42.80	12,176
12 Oct 20	42.67000 +0.63	43.00	42.31	42.40	5,488
09 Oct 20	42.03500 +0.08	42.80	41.96	42.75	2,091
08 Oct 20	41.95500 +0.56	42.06	41.04	41.40	2,258
07 Oct 20	41.40000 +0.63	41.58	40.40	41.35	1,107
06 Oct 20	40.77000 +0.53	41.06	40.06	40.52	1,870
05 Oct 20	40.24000 -0.02	40.53	39.90	40.53	5,540
02 Oct 20	40.26000 -0.28	40.50	39.13	40.50	10,312
01 Oct 20	40.54000 -0.47	40.80	40.09	40.30	18,515
30 Sep 20	41.01500 -2.14	41.88	40.50	41.00	10,819
29 Sep 20	43.15500 +0.72	43.71	42.40	42.90	1,987
28 Sep 20	42.43000 +0.67	43.05	41.31	42.67	4,740
25 Sep 20	41.76500 -0.74	43.00	41.26	43.00	2,584
24 Sep 20	42.50000 -0.78	42.89	42.20	42.62	2,862
23 Sep 20	43.28000 +1.47	43.90	42.76	42.83	9,647
22 Sep 20	41.80500 +0.41	42.25	41.28	41.28	10,509
21 Sep 20	41.39500 -1.67	42.53	40.86	42.50	5,046
18 Sep 20	43.06500 +0.27	43.89	43.00	43.00	10,426
17 Sep 20	42.79000 -0.11	43.13	41.18	41.18	4,853
16 Sep 20	42.90000 +1.48	43.06	41.01	41.01	6,058
15 Sep 20	41.42000 -0.08	42.35	41.22	42.13	5,766
14 Sep 20	41.49500 +2.45	41.59	39.39	39.50	8,512
11 Sep 20	39.04500 +0.51	39.08	37.99	38.70	3,887
10 Sep 20	38.53500 +0.44	38.56	37.67	38.20	1,829
09 Sep 20	38.10000 -0.78	39.20	37.70	38.31	7,291
08 Sep 20	38.87500 +0.78	39.03	38.00	39.01	21,527
07 Sep 20	38.10000 -0.59	39.67	38.10	38.60	2,699
04 Sep 20	38.68500 -1.95	39.35	38.35	39.00	2,153
03 Sep 20	40.63500 +0.33	41.22	39.00	41.22	5,889
02 Sep 20	40.30000 +2.32	40.40	38.00	38.00	7,113
01 Sep 20	37.98000 +0.02	38.86	37.94	38.86	3,826
31 Aug 20	37.95500 -0.17	38.70	37.90	38.65	3,301
28 Aug 20	38.12500 +0.46	38.55	37.31	38.55	1,180
27 Aug 20	37.66500 -0.31	37.87	37.00	37.87	4,471
26 Aug 20	37.98000 +0.44	38.63	37.89	38.19	2,391
25 Aug 20	37.54500 +0.50	38.13	37.36	37.60	6,285
24 Aug 20	37.04000 +0.76	37.08	36.31	36.60	6,739
21 Aug 20	36.28500 +0.07	36.74	36.19	36.40	2,684
20 Aug 20	36.21500 -1.12	36.82	35.99	36.81	5,517
19 Aug 20	37.33500 -0.10	37.44	37.00	37.40	946
18 Aug 20	37.44000 -0.72	38.26	37.18	38.15	5,648
17 Aug 20	38.15500 -0.60	39.06	37.99	38.25	2,829
14 Aug 20	38.76000 -0.71	38.87	38.26	38.26	2,509
13 Aug 20	39.47000 -1.16	40.30	39.18	40.26	4,053
12 Aug 20	40.63000 -0.72	41.92	40.63	41.86	2,335
11 Aug 20	41.34500 -0.19	42.15	41.35	42.15	834
10 Aug 20	41.54000 +0.19	41.63	41.19	41.49	2,072
07 Aug 20	41.35000 +0.06	41.65	40.97	41.11	2,291
06 Aug 20	41.29500 -1.78	42.42	41.24	42.42	3,209
05 Aug 20	43.07500 -0.32	44.63	42.65	44.63	2,083
04 Aug 20	43.39500 +0.65	43.61	42.58	43.24	3,650
03 Aug 20	42.75000 +0.47	43.33	42.42	43.33	1,224
31 Jul 20	42.28000 -0.27	43.06	41.73	43.01	736
30 Jul 20	42.55000 +0.02	43.19	41.62	42.92	3,961
29 Jul 20	42.53000 -0.66	43.04	42.47	42.95	3,551
28 Jul 20	43.18500 -0.15	43.97	42.95	43.91	943
27 Jul 20	43.33000 -0.02	43.55	42.78	42.78	3,147
24 Jul 20	43.35500 -3.04	45.03	42.97	45.03	15,472
23 Jul 20	46.39500 +2.06	46.70	44.49	44.49	4,814
22 Jul 20	44.33500 -0.69	44.83	44.09	44.83	11,015
21 Jul 20	45.02000 +1.23	45.81	44.80	44.80	2,463
20 Jul 20	43.79500 +0.30	43.79	43.00	43.20	2,366
17 Jul 20	43.49000 -0.08	44.31	43.17	43.17	3,262
16 Jul 20	43.57000 -0.31	43.85	43.31	43.60	1,096
15 Jul 20	43.87500 +0.65	44.65	43.37	44.65	2,527
14 Jul 20	43.23000 -1.76	44.10	42.17	43.82	6,721
13 Jul 20	44.98500 +0.46	46.00	44.49	45.10	6,817
10 Jul 20	44.52500 +0.95	44.53	43.74	44.03	1,987
09 Jul 20	43.57500 +0.08	44.04	43.29	44.04	1,373
08 Jul 20	43.49000 -0.88	44.37	43.28	44.37	4,276
07 Jul 20	44.37500 -0.85	45.20	44.28	45.19	5,066
06 Jul 20	45.23000 +0.42	45.76	44.72	45.76	7,636
03 Jul 20	44.81500 +0.52	45.12	44.44	44.44	1,335
02 Jul 20	44.29500 -0.44	45.02	44.08	45.00	6,078
01 Jul 20	44.73500 -1.43	46.60	44.69	46.60	2,980
30 Jun 20	46.17000 +3.26	46.73	45.72	46.10	16,807
29 Jun 20	42.91000 -0.22	43.94	42.39	42.49	4,303
26 Jun 20	43.13500 +0.47	44.17	43.10	43.67	5,286
25 Jun 20	42.67000 -0.41	43.37	42.49	43.20	3,701
24 Jun 20	43.08000 -1.00	44.90	43.08	44.90	6,195
23 Jun 20	44.08500 -0.80	45.08	43.80	44.94	10,490
22 Jun 20	44.88000 -1.74	45.78	43.66	44.97	9,006
19 Jun 20	46.61500 +1.42	46.83	45.36	45.43	4,781
18 Jun 20	45.19500 -0.53	45.66	44.79	45.19	2,351
17 Jun 20	45.72000 +0.43	45.90	44.99	44.99	5,099
16 Jun 20	45.29500 +2.48	46.58	43.46	46.58	14,281
15 Jun 20	42.81500 -0.22	43.01	41.89	41.89	7,257
12 Jun 20	43.03500 -1.06	44.79	42.87	43.40	4,133
11 Jun 20	44.10000 -2.00	45.42	43.67	45.38	7,231
10 Jun 20	46.09500 -0.40	47.26	45.50	46.50	9,966
09 Jun 20	46.49000 -0.63	48.35	46.40	48.35	5,884
08 Jun 20	47.12500 -0.74	48.30	46.28	47.39	5,558
05 Jun 20	47.86500 +2.75	47.94	45.29	45.30	13,295
04 Jun 20	45.11500 +2.20	45.56	43.08	43.77	5,298
03 Jun 20	42.91500 +1.92	43.11	41.88	42.01	11,557
02 Jun 20	41.00000 -0.90	42.51	40.81	42.51	6,545
29 May 20	41.90500 -1.25	42.56	41.54	42.56	4,914
28 May 20	43.15000 +2.66	45.00	42.90	44.99	9,397
27 May 20	40.49000 -1.33	42.25	40.04	41.51	2,812
26 May 20	41.82000 -0.13	42.59	41.68	42.59	4,592
25 May 20	41.94500 +1.09	42.51	41.28	41.72	3,479
22 May 20	40.85500 -0.24	41.33	40.40	40.40	4,818
21 May 20	41.10000 -1.68	42.54	40.94	42.50	4,274
20 May 20	42.78000 +0.64	42.78	41.56	41.80	1,554
19 May 20	42.14000 +0.13	42.14	41.65	42.00	1,785
18 May 20	42.00500 +1.39	42.27	41.00	41.00	5,585
15 May 20	40.61500 -0.54	42.90	39.84	42.90	11,720
14 May 20	41.15500 +0.15	41.62	39.45	41.16	6,361
13 May 20	41.00000 -1.86	42.70	41.00	41.17	9,285
12 May 20	42.86000 -1.32	44.95	42.86	44.50	4,446
11 May 20	44.18000 -0.11	45.01	43.67	44.01	8,233
08 May 20	44.29500 +0.95	44.71	43.47	43.47	4,222
07 May 20	43.34500 +0.20	43.78	43.11	43.22	5,533
06 May 20	43.14500 +0.53	43.51	41.76	41.76	2,604
05 May 20	42.62000 +2.43	43.03	41.26	41.35	7,665
04 May 20	40.18500 -3.43	41.50	40.08	41.50	7,121
30 Apr 20	43.61500 -0.94	47.00	43.62	47.00	7,945
29 Apr 20	44.55500 +2.15	44.60	41.88	43.53	7,805
28 Apr 20	42.40500 +0.81	43.75	40.44	40.44	7,653
27 Apr 20	41.59500 +1.09	41.78	40.83	40.83	8,539
24 Apr 20	40.50500 -0.63	40.62	39.86	40.27	3,701
23 Apr 20	41.13000 +1.23	41.37	40.16	40.60	3,673
22 Apr 20	39.90000 +1.85	40.14	38.69	39.67	9,221
21 Apr 20	38.05000 -2.98	40.10	37.99	40.10	7,902
20 Apr 20	41.03000 -0.43	41.77	40.30	41.49	5,019
17 Apr 20	41.45500 -0.92	43.79	41.46	42.01	8,482
16 Apr 20	42.38000 +0.24	43.71	41.39	41.39	6,917
15 Apr 20	42.14500 -1.08	43.44	42.00	43.44	7,389
14 Apr 20	43.23000 -1.17	44.09	42.18	43.80	8,010
09 Apr 20	44.40500 -0.22	45.32	43.63	45.02	7,787
08 Apr 20	44.62000 +0.82	44.62	42.60	42.99	8,819
07 Apr 20	43.80000 +2.48	44.65	42.69	44.65	17,716
06 Apr 20	41.32000 +3.17	42.02	39.71	41.00	11,983
03 Apr 20	38.14500 +0.56	38.17	37.58	37.58	573
02 Apr 20	37.58500 -0.39	37.97	36.20	37.40	10,025
01 Apr 20	37.97000 -2.74	38.65	36.54	38.47	13,367
31 Mar 20	40.71500 -0.33	41.39	40.00	41.01	4,744
30 Mar 20	41.04000 +1.28	41.04	37.88	37.88	10,083
27 Mar 20	39.76000 -1.35	40.05	38.70	40.04	18,287
26 Mar 20	41.11000 +0.92	41.49	39.76	40.69	21,037
25 Mar 20	40.19000 -0.57	42.47	37.61	41.99	21,748
24 Mar 20	40.75500 +6.46	41.01	37.27	39.37	14,631
23 Mar 20	34.30000 +0.02	36.33	32.22	32.46	11,917
20 Mar 20	34.28000 +0.28	36.86	34.17	36.55	5,185
19 Mar 20	33.99500 +2.50	33.99	31.29	32.12	25,785
18 Mar 20	31.49500 -2.86	33.17	30.63	31.03	9,182
17 Mar 20	34.36000 +0.35	35.43	31.01	33.00	25,786
16 Mar 20	34.00500 -1.63	35.06	32.49	34.27	42,585
13 Mar 20	35.63500 -0.52	37.73	34.92	37.00	27,196
12 Mar 20	36.15500 -3.96	36.86	34.83	36.69	17,846
11 Mar 20	40.11500 -0.10	41.28	39.74	40.90	6,781
10 Mar 20	40.21500 -1.12	42.78	39.97	41.49	14,901
09 Mar 20	41.33500 -4.40	42.26	39.12	41.56	16,579
06 Mar 20	45.73500 -3.71	47.64	45.35	46.99	15,590
05 Mar 20	49.44500 +1.06	49.54	47.97	48.51	5,531
04 Mar 20	48.38000 +0.45	48.40	47.08	47.74	9,503
03 Mar 20	47.93000 -0.17	50.00	47.83	48.13	13,411
02 Mar 20	48.09500 +0.85	49.05	46.38	47.58	11,345
28 Feb 20	47.24000 -1.22	47.24	43.50	44.00	36,537
27 Feb 20	48.46500 -0.85	48.47	45.49	46.10	21,216
26 Feb 20	49.32000 +0.60	49.76	46.50	48.08	18,190
25 Feb 20	48.72000 -1.45	51.02	48.72	50.56	23,986
24 Feb 20	50.17000 -2.59	51.11	48.55	51.11	27,991
21 Feb 20	52.76000 -1.16	54.24	52.73	53.94	3,716
20 Feb 20	53.92000 -0.83	55.91	53.92	55.49	5,784
19 Feb 20	54.75000 +1.65	55.00	53.51	53.51	11,068
18 Feb 20	53.10000 -1.15	53.89	52.25	53.89	64,712
17 Feb 20	54.25000 -0.33	54.52	53.87	54.09	9,025
14 Feb 20	54.58000 -1.03	55.72	54.58	55.20	4,896
13 Feb 20	55.61000 -0.08	55.61	53.45	54.34	16,451
12 Feb 20	55.69000 +2.57	56.14	52.91	52.95	31,754
11 Feb 20	53.12000 +1.04	53.79	52.68	52.68	4,660
10 Feb 20	52.08000 -0.49	52.08	51.47	51.97	2,806
07 Feb 20	52.57000 -0.55	53.47	52.02	53.40	13,437
06 Feb 20	53.12000 +1.77	53.12	52.07	52.07	31,208
05 Feb 20	51.35000 +0.92	51.89	50.37	50.37	6,835
04 Feb 20	50.43000 +1.80	50.43	49.22	49.22	4,531
03 Feb 20	48.63500 +0.30	48.90	48.00	48.50	13,477
31 Jan 20	48.33500 -0.35	50.40	48.19	50.21	10,903
30 Jan 20	48.69000 -2.03	50.01	48.42	50.01	12,632
29 Jan 20	50.72000 -0.44	51.87	50.70	51.32	7,103
28 Jan 20	51.16000 +0.88	51.19	50.39	50.60	8,011
27 Jan 20	50.28000 -3.14	52.00	49.60	52.00	39,492
24 Jan 20	53.42000 -0.60	54.64	53.28	54.55	10,520
23 Jan 20	54.02000 +0.02	54.84	53.65	54.19	15,127
22 Jan 20	54.00000 +1.46	54.10	53.30	53.30	7,113
21 Jan 20	52.54000 +0.54	52.70	51.20	51.72	4,015
20 Jan 20	52.00000 +0.53	52.20	51.72	52.20	725
17 Jan 20	51.47000 -0.18	52.48	51.47	51.89	9,176
16 Jan 20	51.65000 +0.79	51.76	50.54	50.55	7,658
15 Jan 20	50.86000 -0.56	51.50	50.61	51.49	3,372
14 Jan 20	51.42000 +0.10	52.29	50.76	51.61	13,092
13 Jan 20	51.32000 +0.23	51.45	50.67	51.19	4,452
10 Jan 20	51.09000 -0.29	52.16	50.81	50.81	3,369
09 Jan 20	51.38000 -0.37	52.74	51.37	52.26	7,983
08 Jan 20	51.75000 +0.49	52.78	51.17	51.17	14,575
07 Jan 20	51.26000 +3.05	51.44	48.16	48.21	13,806
06 Jan 20	48.21000 -0.98	48.99	47.29	48.99	14,071
03 Jan 20	49.19000 +0.42	50.00	48.16	50.00	20,418
02 Jan 20	48.77000 +0.64	49.50	48.13	48.13	11,447
30 Dec 19	48.13000 -0.38	48.29	47.89	48.01	5,579
27 Dec 19	48.51000 -1.62	50.00	48.50	49.99	6,950
23 Dec 19	50.13000 +0.58	50.15	49.60	49.79	3,053
20 Dec 19	49.55000 -0.10	50.37	48.76	49.65	9,477
19 Dec 19	49.64500 +1.99	49.90	48.60	49.76	23,007
18 Dec 19	47.65000 +0.00	48.18	47.51	47.69	6,004
17 Dec 19	47.65500 -0.96	48.63	47.44	47.99	11,892
16 Dec 19	48.61000 +2.60	48.61	46.12	46.12	15,791
13 Dec 19	46.00500 +0.57	46.91	45.75	45.75	57,544
12 Dec 19	45.44000 +1.40	46.03	44.10	44.46	9,211
11 Dec 19	44.04500 +0.93	44.22	42.72	42.72	3,487
10 Dec 19	43.11000 +0.78	43.11	41.37	41.49	7,953
09 Dec 19	42.33000 -1.11	43.67	42.31	43.67	2,868
06 Dec 19	43.44000 +1.63	43.67	41.80	41.80	2,611
05 Dec 19	41.80500 +0.05	42.20	41.81	42.03	1,882
04 Dec 19	41.75500 +1.24	41.76	40.72	40.98	6,798
03 Dec 19	40.52000 -1.56	42.00	40.37	42.00	5,222
02 Dec 19	42.07500 -1.12	44.00	42.08	44.00	4,065
29 Nov 19	43.19500 -0.34	43.70	43.16	43.42	5,528
28 Nov 19	43.53500 +0.01	43.57	43.38	43.52	1,769
27 Nov 19	43.53000 +1.22	43.72	42.37	42.37	3,322
26 Nov 19	42.31000 -0.16	43.40	42.31	43.29	2,078
25 Nov 19	42.47500 +0.72	42.47	41.74	42.30	3,594
22 Nov 19	41.75500 +0.42	41.94	41.21	41.26	4,697
21 Nov 19	41.33000 -0.52	41.53	40.71	41.53	9,952
20 Nov 19	41.85000 -0.50	41.87	41.00	41.00	6,020
19 Nov 19	42.35000 -1.25	43.67	42.13	43.24	4,279
18 Nov 19	43.60000 +0.09	43.94	42.94	43.39	5,619
15 Nov 19	43.50500 +1.46	43.85	42.67	42.90	5,010
14 Nov 19	42.04500 +0.17	42.29	41.50	41.50	6,288
13 Nov 19	41.87500 -1.32	42.45	41.84	42.26	4,396
12 Nov 19	43.19500 +1.37	43.28	42.00	42.24	7,971
11 Nov 19	41.82500 -1.48	42.70	41.83	42.70	5,776
08 Nov 19	43.30500 -0.97	43.90	42.71	43.90	33,082
07 Nov 19	44.27500 +1.31	44.28	43.42	43.42	13,980
06 Nov 19	42.96500 -1.88	44.85	42.63	44.85	2,211
05 Nov 19	44.84500 +0.21	44.85	44.26	44.73	1,755
04 Nov 19	44.64000 +1.95	44.72	43.38	43.38	3,802
01 Nov 19	42.69000 +0.26	43.24	42.38	42.40	2,013
31 Oct 19	42.43000 -0.44	42.76	41.72	42.76	12,271
30 Oct 19	42.86500 -0.65	43.32	42.70	43.13	4,615
29 Oct 19	43.51500 -0.07	44.17	43.42	44.17	4,645
28 Oct 19	43.58000 +0.53	44.03	43.35	43.35	11,972
25 Oct 19	43.05500 +1.19	43.13	42.50	42.58	6,135
24 Oct 19	41.86500 +2.14	41.87	40.65	40.71	3,980
23 Oct 19	39.72500 -0.88	39.89	39.33	39.81	3,572
22 Oct 19	40.60000 +0.35	40.92	40.46	40.51	3,277
21 Oct 19	40.24500 +0.81	40.33	39.17	39.35	5,606
18 Oct 19	39.43000 -1.41	40.92	39.43	40.60	5,065
17 Oct 19	40.84000 -0.73	41.41	40.84	40.93	6,886
16 Oct 19	41.57000 -0.22	42.10	41.56	41.72	4,583
15 Oct 19	41.79500 +0.97	41.97	40.73	41.15	5,820
14 Oct 19	40.82000 +0.14	41.09	40.46	40.99	3,682
11 Oct 19	40.68000 +0.95	40.68	39.52	39.73	7,177
10 Oct 19	39.73000 +0.58	39.80	38.69	38.70	4,939
09 Oct 19	39.15000 +0.06	39.49	38.77	38.79	6,097
08 Oct 19	39.09500 -1.29	40.58	39.10	40.58	12,939
07 Oct 19	40.38500 +0.36	40.66	40.17	40.44	8,064
04 Oct 19	40.02500 +1.44	40.13	39.44	39.70	5,194
02 Oct 19	38.59000 -0.04	38.95	38.10	38.50	6,523
01 Oct 19	38.63000 -0.97	39.80	38.62	39.80	12,214
30 Sep 19	39.60000 -1.33	39.97	39.25	39.80	5,493
27 Sep 19	40.92500 -3.46	42.28	40.02	41.51	18,959
26 Sep 19	44.38500 -0.62	45.65	44.38	45.06	3,820
25 Sep 19	45.00000 +0.66	45.06	43.82	44.20	5,654
24 Sep 19	44.34000 -1.11	45.50	44.16	45.49	4,204
23 Sep 19	45.45000 +0.10	45.50	44.52	44.52	10,148
20 Sep 19	45.34500 -0.38	45.69	45.23	45.31	3,850
19 Sep 19	45.72000 +0.51	46.30	45.70	45.73	2,679
18 Sep 19	45.20500 -0.37	46.23	45.21	45.86	5,002
17 Sep 19	45.57500 -0.04	45.65	45.40	45.44	3,610
16 Sep 19	45.62000 -0.33	45.62	44.58	44.81	5,106
13 Sep 19	45.94500 +0.26	45.98	45.26	45.30	5,000
12 Sep 19	45.68000 -0.26	46.57	45.53	46.10	9,033
11 Sep 19	45.94500 +1.88	46.62	44.99	45.29	18,140
10 Sep 19	44.06500 -0.83	45.16	43.97	45.00	5,973
09 Sep 19	44.89500 +0.21	45.15	44.26	44.56	8,567
06 Sep 19	44.68500 +0.24	44.71	43.72	43.72	6,095
05 Sep 19	44.44500 +1.78	44.78	42.86	42.86	13,466
04 Sep 19	42.66000 +1.79	43.01	41.79	41.90	9,061
03 Sep 19	40.87000 -0.01	41.10	40.53	40.59	1,609
02 Sep 19	40.87500 -0.35	41.26	40.69	40.69	1,471
30 Aug 19	41.22000 +0.69	41.52	40.76	40.76	4,812
29 Aug 19	40.52500 +1.68	40.53	38.77	38.77	7,579
28 Aug 19	38.84500 +0.43	38.85	37.94	38.15	4,031
27 Aug 19	38.42000 -0.82	39.26	38.40	39.13	871
26 Aug 19	39.24000 +0.41	39.47	38.92	38.92	5,907
23 Aug 19	38.83500 -1.76	40.70	38.81	40.40	9,028
22 Aug 19	40.59000 +0.58	40.59	39.51	39.51	3,279
21 Aug 19	40.01500 -0.40	40.29	39.71	39.71	1,358
20 Aug 19	40.42000 -0.25	40.80	40.15	40.71	1,063
19 Aug 19	40.66500 +1.71	40.79	39.50	39.50	14,043
16 Aug 19	38.96000 +1.05	39.35	38.44	38.45	8,060
15 Aug 19	37.91000 -0.10	38.17	36.92	37.63	30,125
14 Aug 19	38.00500 -1.19	39.74	37.87	39.74	69,061
13 Aug 19	39.19500 +1.97	40.27	37.22	37.61	69,662
12 Aug 19	37.23000 +0.63	37.40	36.58	37.31	10,077
09 Aug 19	36.59500 -0.89	37.72	36.60	37.67	30,893
08 Aug 19	37.48500 +0.26	38.02	37.19	38.02	23,740
07 Aug 19	37.22500 -0.10	38.56	37.22	38.19	32,640
06 Aug 19	37.32500 +0.06	38.41	37.15	37.15	14,699
05 Aug 19	37.27000 -1.98	39.19	37.18	39.19	11,995
02 Aug 19	39.25000 -2.15	39.67	38.00	39.40	23,449
01 Aug 19	41.40000 +0.09	41.51	40.26	40.55	8,452
31 Jul 19	41.31500 -0.60	42.96	41.06	42.95	18,370
30 Jul 19	41.92000 +0.07	42.92	41.60	42.01	10,362
29 Jul 19	41.84500 -0.87	42.40	41.30	42.35	14,134
26 Jul 19	42.71500 -0.25	43.24	42.52	42.96	11,385
25 Jul 19	42.96500 +0.04	43.67	42.55	42.55	11,679
24 Jul 19	42.92500 +1.22	43.13	42.01	42.11	18,717
23 Jul 19	41.70500 -0.40	42.41	41.51	42.24	17,217
22 Jul 19	42.11000 +1.76	42.15	41.19	41.32	15,998
19 Jul 19	40.34500 +1.16	40.49	39.65	39.79	16,216
18 Jul 19	39.19000 +0.53	39.50	38.22	38.22	9,557
17 Jul 19	38.66000 -0.13	38.79	38.07	38.31	4,835
16 Jul 19	38.78500 -0.82	39.85	38.63	39.40	10,095
15 Jul 19	39.60500 +0.28	40.00	39.36	39.74	8,469
12 Jul 19	39.32500 +1.19	39.33	38.65	38.79	5,090
11 Jul 19	38.13500 -0.07	38.50	37.85	38.40	5,346
10 Jul 19	38.20000 +1.92	38.97	36.80	37.00	17,792
09 Jul 19	36.28000 +0.39	36.61	35.60	35.80	13,093
08 Jul 19	35.89000 +1.00	35.89	34.70	35.13	4,163
05 Jul 19	34.89000 -0.16	35.35	34.65	35.35	7,075
04 Jul 19	35.05000 +0.08	35.32	34.90	34.90	2,041
03 Jul 19	34.97500 +0.31	35.38	34.75	35.30	3,446
02 Jul 19	34.67000 -1.01	35.65	34.67	35.65	6,684
01 Jul 19	35.67500 +1.92	36.72	35.04	35.40	111,023
28 Jun 19	33.75000 +0.64	35.08	33.50	33.50	18,790
27 Jun 19	33.11000 +0.30	33.41	32.33	32.88	12,992
26 Jun 19	32.81500 +3.21	32.87	31.00	31.55	21,656
25 Jun 19	29.60000 +0.10	29.62	29.08	29.11	3,515
24 Jun 19	29.50000 -0.08	29.67	29.03	29.30	9,317
21 Jun 19	29.58000 -0.76	30.16	29.48	30.11	11,002
20 Jun 19	30.34000 -0.18	31.02	30.33	30.63	10,281
19 Jun 19	30.52000 -0.33	31.03	30.10	30.92	7,445
18 Jun 19	30.85500 +1.92	31.03	28.76	28.76	9,176
17 Jun 19	28.93000 -0.03	29.23	28.80	29.23	3,656
14 Jun 19	28.96500 -0.41	29.14	28.48	29.14	10,911
13 Jun 19	29.37500 +0.16	29.69	29.00	29.34	4,336
12 Jun 19	29.22000 -1.99	30.82	29.22	30.82	12,788
11 Jun 19	31.20500 +1.43	31.69	31.17	31.22	5,049
07 Jun 19	29.77500 +0.15	29.90	29.38	29.81	6,247
06 Jun 19	29.63000 -0.12	30.06	29.25	29.70	7,555
05 Jun 19	29.74500 -0.85	31.33	29.71	30.85	11,667
04 Jun 19	30.60000 +1.26	30.65	29.20	29.21	7,399
03 Jun 19	29.34500 -0.42	29.58	28.82	29.30	9,544
31 May 19	29.76500 -0.39	29.92	28.80	29.54	41,340
30 May 19	30.15000 +0.70	30.66	29.86	30.28	4,288
29 May 19	29.44500 -0.35	29.80	28.92	29.52	6,418
28 May 19	29.80000 -0.78	30.74	29.61	30.74	5,729
27 May 19	30.58500 +0.35	30.66	30.38	30.58	2,417
24 May 19	30.23500 +0.27	30.65	30.15	30.53	4,843
23 May 19	29.96500 -1.43	30.90	29.65	30.90	12,909
22 May 19	31.39500 -0.61	31.94	31.40	31.94	16,019
21 May 19	32.01000 +0.68	32.01	31.38	31.70	12,875
20 May 19	31.32500 -1.80	32.47	30.89	32.47	60,718
17 May 19	33.12500 -0.61	33.60	32.67	33.60	7,193
16 May 19	33.73500 -0.58	34.17	33.28	34.17	9,447
15 May 19	34.31500 +0.25	34.78	33.78	34.78	12,417
14 May 19	34.06000 +0.52	34.06	33.39	33.44	4,243
13 May 19	33.54500 -0.23	34.38	33.03	34.38	47,872
10 May 19	33.77000 -0.47	35.00	33.59	34.95	6,196
09 May 19	34.23500 -1.51	35.10	34.05	35.10	10,183
08 May 19	35.75000 -1.11	36.25	35.37	36.24	16,074
07 May 19	36.86000 -0.56	37.67	36.62	37.58	2,529
06 May 19	37.41500 -0.77	37.57	36.69	37.15	19,988
03 May 19	38.18500 +0.26	38.44	37.94	38.00	3,252
02 May 19	37.93000 +0.56	38.52	37.27	37.27	4,867
30 Apr 19	37.37000 -0.51	37.62	37.19	37.56	3,852
29 Apr 19	37.88000 +0.12	38.06	37.56	37.56	3,618
26 Apr 19	37.76500 -1.10	37.83	36.58	37.49	9,892
25 Apr 19	38.87000 +0.22	40.01	38.21	38.60	19,267
24 Apr 19	38.64500 +0.24	38.65	37.97	38.21	7,501
23 Apr 19	38.41000 +0.12	38.76	38.33	38.76	5,553
18 Apr 19	38.29500 -0.04	38.68	37.67	38.21	2,605
17 Apr 19	38.33500 +0.62	38.88	37.70	37.78	6,911
16 Apr 19	37.71500 +0.97	37.78	37.02	37.05	5,305
15 Apr 19	36.75000 -0.38	37.36	36.48	37.29	6,284
12 Apr 19	37.13000 -0.64	38.03	37.00	37.49	3,432
11 Apr 19	37.77000 +0.15	37.77	37.54	37.54	3,119
10 Apr 19	37.62500 +0.79	37.64	36.97	37.20	5,078
09 Apr 19	36.83000 -1.15	38.15	36.62	38.03	3,964
08 Apr 19	37.98000 -0.66	38.67	37.40	38.51	9,597
05 Apr 19	38.64000 +0.57	38.68	38.16	38.17	3,269
04 Apr 19	38.07000 -1.69	38.33	37.59	38.30	9,579
03 Apr 19	39.76000 +1.63	39.90	38.06	38.14	5,173
02 Apr 19	38.13000 +0.56	38.14	37.36	37.72	5,161
01 Apr 19	37.57000 +1.07	37.90	36.89	36.89	5,267
29 Mar 19	36.50000 +1.65	36.86	35.37	35.39	7,288
28 Mar 19	34.85000 -0.13	35.50	34.83	35.16	2,264
27 Mar 19	34.98000 -0.78	36.19	34.91	35.90	3,857
26 Mar 19	35.76000 +0.03	36.73	35.75	35.94	4,818
25 Mar 19	35.73000 -1.56	37.00	35.73	36.71	13,219
22 Mar 19	37.29000 -0.87	38.74	37.18	38.50	11,888
21 Mar 19	38.16000 +3.21	38.64	36.09	36.61	22,849
20 Mar 19	34.95000 -0.77	35.94	34.95	35.76	9,658
19 Mar 19	35.72000 +1.08	36.00	35.06	35.14	3,737
18 Mar 19	34.64000 +0.06	35.50	34.57	34.95	772
15 Mar 19	34.58000 +0.24	34.96	33.91	33.91	6,568
14 Mar 19	34.34000 -0.32	35.06	34.15	34.22	7,578
13 Mar 19	34.66000 -0.04	35.01	34.24	34.69	5,630
12 Mar 19	34.70000 -0.34	34.97	34.50	34.97	3,441
11 Mar 19	35.04000 +1.16	35.14	34.36	34.40	5,263
08 Mar 19	33.88000 -0.17	33.88	32.73	33.68	16,334
07 Mar 19	34.05000 +0.49	34.05	33.06	33.50	5,778
06 Mar 19	33.56000 -2.08	35.54	33.36	35.54	6,768
05 Mar 19	35.64000 -0.89	36.40	34.90	36.14	12,722
04 Mar 19	36.53000 +0.14	37.27	36.44	36.90	7,104
01 Mar 19	36.39000 +0.55	37.06	36.11	36.11	8,808
28 Feb 19	35.84000 -0.64	36.26	35.13	36.26	7,015
27 Feb 19	36.48000 -1.11	37.63	36.13	37.31	19,848
26 Feb 19	37.59000 -0.45	37.90	37.09	37.70	4,239
25 Feb 19	38.04000 +0.68	38.71	37.73	37.90	14,841
22 Feb 19	37.36000 +0.34	37.37	36.51	36.78	3,359
21 Feb 19	37.02000 -0.68	37.75	37.01	37.40	5,068
20 Feb 19	37.70000 +0.88	38.04	36.74	37.00	6,493
19 Feb 19	36.82000 -0.18	37.33	36.73	36.95	4,492
18 Feb 19	37.00000 -0.10	37.14	36.86	37.14	4,993
15 Feb 19	37.10000 -0.36	37.54	36.78	37.11	11,108
14 Feb 19	37.46000 +0.82	38.24	36.66	37.10	7,019
13 Feb 19	36.64000 +1.74	36.79	35.66	35.88	3,870
12 Feb 19	34.90000 +0.80	35.13	34.31	34.31	4,419
11 Feb 19	34.10000 +0.79	34.56	33.10	34.21	11,705
08 Feb 19	33.31000 -1.13	34.57	33.26	34.57	6,159
07 Feb 19	34.44000 -2.02	36.71	34.44	36.71	19,281
06 Feb 19	36.46000 +1.73	36.60	34.56	34.56	8,514
05 Feb 19	34.73000 +0.29	35.12	34.31	34.44	2,620
04 Feb 19	34.44000 -0.05	34.72	33.71	34.57	4,181
01 Feb 19	34.49000 +0.97	34.61	32.93	33.60	11,898
31 Jan 19	33.52000 +0.45	33.76	32.48	33.64	17,905
30 Jan 19	33.07000 +0.23	33.69	33.07	33.33	3,827
29 Jan 19	32.84000 -0.72	34.07	32.74	33.00	6,691
28 Jan 19	33.56000 -0.28	34.15	32.31	34.15	17,131
25 Jan 19	33.84000 +1.16	33.84	32.65	32.71	17,855
24 Jan 19	32.68000 +3.01	32.76	30.24	30.28	33,143
23 Jan 19	29.67000 -0.32	30.31	29.36	29.36	8,261
22 Jan 19	29.99000 -1.39	31.36	29.96	31.36	15,959
21 Jan 19	31.38000 -0.24	31.70	31.20	31.70	7,326
18 Jan 19	31.62000 +2.07	31.66	29.69	29.94	5,739
17 Jan 19	29.55000 -0.52	29.58	28.72	29.50	14,821
16 Jan 19	30.07000 -0.14	30.07	29.61	29.96	9,060
15 Jan 19	30.21000 -0.06	30.95	30.14	30.41	7,597
14 Jan 19	30.27000 -0.95	31.21	29.88	31.21	43,080
11 Jan 19	31.22000 +0.20	31.22	30.51	31.18	4,569
10 Jan 19	31.02000 -0.03	31.15	30.40	30.80	6,917
09 Jan 19	31.05000 +2.11	31.34	29.48	29.92	33,449
08 Jan 19	28.94000 -0.73	30.40	28.76	29.70	8,175
07 Jan 19	29.67000 +1.35	29.91	28.50	29.51	80,480
04 Jan 19	28.32000 +0.73	28.57	27.41	27.60	7,298
03 Jan 19	27.59000 -1.96	28.11	27.34	28.03	13,545
02 Jan 19	29.55000 +1.45	29.55	26.80	27.06	18,537
28 Dec 18	28.10000 +0.73	28.31	27.56	28.21	4,180
27 Dec 18	27.37000 +0.12	27.38	26.27	27.16	19,201
21 Dec 18	27.25000 -0.71	27.75	27.19	27.46	5,324
20 Dec 18	27.96000 -0.82	28.69	27.19	27.40	21,509
19 Dec 18	28.78000 -1.28	29.33	26.75	26.85	41,764
18 Dec 18	30.06000 -0.83	30.66	29.88	30.27	5,863
17 Dec 18	30.89000 -0.02	30.98	29.80	30.50	9,072
14 Dec 18	30.91000 -0.30	31.05	30.06	30.65	7,883
13 Dec 18	31.21000 -0.53	31.99	31.17	31.85	5,400
12 Dec 18	31.74000 +0.26	31.92	31.17	31.50	7,345
11 Dec 18	31.48000 +0.77	31.97	30.20	30.20	8,728
10 Dec 18	30.71000 -0.99	31.08	30.31	30.85	12,504
07 Dec 18	31.70000 -0.29	33.05	31.70	32.81	6,535
06 Dec 18	31.99000 -0.93	32.02	31.06	32.02	35,200
05 Dec 18	32.92000 -0.73	32.94	32.50	32.94	2,203
04 Dec 18	33.65000 -1.08	34.87	33.65	34.81	9,167
03 Dec 18	34.73000 +1.59	36.00	34.73	35.00	33,253
30 Nov 18	33.14000 -0.62	33.50	32.69	33.50	4,031
29 Nov 18	33.76000 +1.14	34.00	33.30	33.60	1,733
28 Nov 18	32.62000 -0.31	33.35	32.05	32.93	3,857
27 Nov 18	32.93000 +0.97	32.95	31.70	32.18	12,865
26 Nov 18	31.96000 -0.33	32.99	31.47	32.74	7,240
23 Nov 18	32.29000 +0.47	33.03	31.55	31.99	7,892
22 Nov 18	31.82000 -0.45	31.97	31.71	31.85	4,478
21 Nov 18	32.27000 +0.44	32.50	31.70	31.99	10,071
20 Nov 18	31.83000 -1.46	32.04	29.80	31.84	39,602
19 Nov 18	33.29000 -0.99	34.79	33.16	34.40	10,919
16 Nov 18	34.28000 -0.47	34.50	33.57	33.97	7,676
15 Nov 18	34.75000 +0.65	34.75	33.45	33.70	2,777
14 Nov 18	34.10000 -0.11	34.30	33.14	33.37	4,380
13 Nov 18	34.21000 +1.09	34.22	33.15	33.50	7,490
12 Nov 18	33.12000 -1.23	35.00	33.00	34.49	8,687
09 Nov 18	34.35000 -1.58	35.54	33.91	35.54	6,711
08 Nov 18	35.93000 +0.29	36.01	35.42	35.42	2,353
07 Nov 18	35.64000 +0.74	35.71	34.95	35.05	9,989
06 Nov 18	34.90000 +0.48	35.27	34.64	35.00	2,863
05 Nov 18	34.42000 -0.86	35.68	34.05	35.68	2,346
02 Nov 18	35.28000 +0.61	35.98	34.93	35.54	10,988
01 Nov 18	34.67000 +1.86	35.19	33.10	33.48	7,225
31 Oct 18	32.81000 +1.75	32.88	31.76	32.21	23,721
30 Oct 18	31.06000 +0.03	31.20	30.18	30.61	10,278
29 Oct 18	31.03000 +0.07	31.90	30.95	31.15	6,474
26 Oct 18	30.96000 -1.08	31.63	30.30	31.40	31,519
25 Oct 18	32.04000 -0.27	32.04	30.17	30.79	25,770
24 Oct 18	32.31000 -1.06	33.66	32.31	33.27	13,220
23 Oct 18	33.37000 -1.21	34.25	32.76	34.15	21,828
22 Oct 18	34.58000 -1.24	35.56	33.77	34.94	13,752
19 Oct 18	35.82000 -0.10	36.45	35.82	36.38	2,696
18 Oct 18	35.92000 -0.60	36.98	35.92	36.98	3,114
17 Oct 18	36.52000 -0.42	38.06	36.52	37.45	31,931
16 Oct 18	36.94000 +0.54	37.12	36.61	36.61	6,175
15 Oct 18	36.40000 -0.37	36.60	36.02	36.20	5,807
12 Oct 18	36.77000 +0.42	37.80	36.55	36.55	10,823
11 Oct 18	36.35000 +0.30	37.00	35.06	35.31	19,081
10 Oct 18	36.05000 -1.17	36.99	35.99	36.70	6,414
09 Oct 18	37.22000 -0.31	37.65	36.95	37.59	11,127
08 Oct 18	37.53000 -0.01	38.08	37.25	37.78	4,198
05 Oct 18	37.54000 -0.65	38.59	37.50	38.00	5,315
04 Oct 18	38.19000 -2.02	39.06	38.11	38.75	7,606
02 Oct 18	40.21000 +0.76	40.47	38.50	38.81	10,898
01 Oct 18	39.45000 +0.55	39.62	39.00	39.11	7,860
28 Sep 18	38.90000 +0.32	39.00	38.23	38.55	5,330
27 Sep 18	38.58000 +1.08	38.96	37.53	37.85	10,936
26 Sep 18	37.50000 -0.17	38.24	37.50	37.91	3,927
25 Sep 18	37.67000 -0.91	38.72	37.49	38.58	4,748
24 Sep 18	38.58000 -0.09	38.58	37.01	37.66	9,987
21 Sep 18	38.67000 -0.56	38.67	36.32	36.69	39,011
20 Sep 18	39.23000 +0.39	40.04	38.47	38.47	6,404
19 Sep 18	38.84000 -0.15	39.47	38.51	39.22	8,078
18 Sep 18	38.99000 +1.61	38.99	37.19	37.19	7,256
17 Sep 18	37.38000 -0.47	37.99	37.07	37.99	6,516
14 Sep 18	37.85000 +0.91	38.32	37.51	37.74	18,156
13 Sep 18	36.94000 +1.32	37.10	35.49	35.64	16,712
12 Sep 18	35.62000 -1.48	37.85	35.05	37.56	37,202
11 Sep 18	37.10000 -1.79	38.77	36.71	38.63	11,951
10 Sep 18	38.89000 -0.48	39.31	38.44	38.90	10,499
07 Sep 18	39.37000 +0.44	40.05	38.65	39.25	56,305
06 Sep 18	38.93000 -3.71	42.65	38.24	42.39	16,809
05 Sep 18	42.64000 -1.84	44.93	42.38	44.65	8,581
04 Sep 18	44.48000 -0.88	45.61	44.00	45.60	13,537
03 Sep 18	45.36000 -0.19	45.60	44.90	44.90	2,250
31 Aug 18	45.55000 +0.29	45.70	45.00	45.20	5,253
30 Aug 18	45.26000 +0.83	45.38	44.01	44.03	4,318
29 Aug 18	44.43000 +0.40	45.03	44.10	44.16	4,275
28 Aug 18	44.03000 -0.42	44.77	44.03	44.75	4,822
27 Aug 18	44.45000 +0.79	44.95	43.99	44.32	12,098
24 Aug 18	43.66000 +0.80	43.66	42.91	43.22	5,006
23 Aug 18	42.86000 -0.50	43.54	42.80	43.47	1,103
22 Aug 18	43.36000 +0.28	43.73	42.79	42.79	5,443
21 Aug 18	43.08000 +1.84	43.20	42.00	42.00	11,481
20 Aug 18	41.24000 +0.19	41.86	40.72	40.89	3,806
17 Aug 18	41.05000 -0.39	41.05	40.02	40.75	12,309
16 Aug 18	41.44000 -1.14	42.62	41.44	42.13	25,886
15 Aug 18	42.58000 -2.38	44.63	41.88	44.60	7,252
14 Aug 18	44.96000 -0.25	45.49	44.08	45.29	4,955
13 Aug 18	45.21000 -0.15	45.51	44.77	45.00	10,152
10 Aug 18	45.36000 +0.22	45.37	44.66	45.10	11,868
09 Aug 18	45.14000 -0.39	45.85	44.90	45.78	5,358
08 Aug 18	45.53000 -0.19	45.85	45.15	45.75	2,361
07 Aug 18	45.72000 +0.51	46.10	45.41	45.59	6,305
06 Aug 18	45.21000 -0.30	45.71	44.80	45.71	17,903
03 Aug 18	45.51000 +0.28	46.36	45.38	46.01	7,650
02 Aug 18	45.23000 -0.15	45.33	44.29	44.73	14,322
01 Aug 18	45.38000 -0.18	45.73	45.00	45.50	10,966
31 Jul 18	45.56000 +0.60	46.18	45.12	45.30	25,559
30 Jul 18	44.96000 -1.61	46.50	44.96	46.46	10,045
27 Jul 18	46.57000 +0.03	47.00	46.20	46.59	12,437
26 Jul 18	46.54000 +0.73	46.80	45.06	45.33	15,085
25 Jul 18	45.81000 -0.50	45.84	44.94	45.34	10,457
24 Jul 18	46.31000 +0.41	47.17	46.29	46.60	9,917
23 Jul 18	45.90000 -1.32	46.95	44.71	46.95	12,272
20 Jul 18	47.22000 -1.23	48.65	47.05	48.54	8,645
19 Jul 18	48.45000 -1.26	49.80	48.45	49.60	15,259
18 Jul 18	49.71000 +1.23	49.87	49.00	49.01	32,002
17 Jul 18	48.48000 +0.04	48.66	47.37	47.74	8,472
16 Jul 18	48.44000 +0.17	48.74	48.17	48.26	9,025
13 Jul 18	48.27000 +1.08	48.55	47.56	47.79	6,569
12 Jul 18	47.18500 +1.22	47.58	46.41	46.41	8,920
11 Jul 18	45.97000 -1.44	46.90	45.97	46.43	4,834
10 Jul 18	47.41500 +2.10	47.65	46.35	46.44	8,896
09 Jul 18	45.31000 +0.27	46.19	45.31	45.33	14,661
06 Jul 18	45.04500 -0.29	45.33	44.15	45.33	7,687
05 Jul 18	45.33000 +4.09	45.98	41.70	41.70	44,525
04 Jul 18	41.24000 -5.37	43.29	41.24	43.17	30,808
03 Jul 18	46.61000 +1.03	47.10	46.00	46.92	15,036
02 Jul 18	45.58000 +0.15	45.65	44.13	44.36	10,459
29 Jun 18	45.43000 -0.16	46.80	45.40	46.10	22,976
28 Jun 18	45.59000 -0.45	45.80	44.55	45.59	15,877
27 Jun 18	46.04000 -0.18	47.63	45.89	46.80	24,800
26 Jun 18	46.22000 +0.84	47.08	45.64	45.64	28,197
25 Jun 18	45.38000 -4.07	49.20	45.38	49.20	39,018
22 Jun 18	49.45000 -2.04	51.86	49.31	51.40	31,487
21 Jun 18	51.49000 +0.27	53.99	51.06	52.60	47,228
20 Jun 18	51.22000 +1.07	52.50	51.22	51.37	14,587
19 Jun 18	50.15000 +0.49	50.35	48.97	49.41	19,027
18 Jun 18	49.66000 +0.04	50.22	49.07	49.71	8,945
15 Jun 18	49.62000 -1.20	51.29	49.62	50.81	12,671
14 Jun 18	50.82000 -1.15	51.77	49.71	50.99	17,514
13 Jun 18	51.97000 -0.11	51.97	51.00	51.84	6,077
12 Jun 18	52.08000 +0.13	52.46	51.01	52.35	8,155
11 Jun 18	51.95000 +0.45	52.93	51.79	52.23	11,047
08 Jun 18	51.50000 +1.57	51.50	49.50	50.50	17,135
07 Jun 18	49.93000 +0.07	51.57	49.78	50.46	13,188
06 Jun 18	49.86000 -0.55	50.95	49.50	50.95	26,414
05 Jun 18	50.41000 +0.74	51.50	50.30	50.39	27,479
04 Jun 18	49.67000 -0.59	51.00	47.93	51.00	64,494
01 Jun 18	50.26000 +0.04	50.83	48.78	49.76	28,234
31 May 18	50.22000 -4.61	52.65	50.21	52.49	13,849
30 May 18	54.83000 -0.46	55.50	54.01	54.34	8,217
29 May 18	55.29000 +2.18	55.29	52.21	53.10	22,611
28 May 18	53.11000 +0.33	53.34	52.51	52.61	7,770
25 May 18	52.78000 +1.58	53.62	52.00	52.77	18,686
24 May 18	51.20000 +1.58	52.99	50.90	51.40	21,660
23 May 18	49.62000 -1.28	50.77	49.21	50.04	18,595
22 May 18	50.90000 +5.12	50.90	48.22	48.23	25,129
18 May 18	45.78000 -1.35	46.44	44.98	46.44	20,361
17 May 18	47.13000 -0.47	47.94	46.88	47.54	8,869
16 May 18	47.60000 +2.50	47.83	45.56	45.56	16,997
15 May 18	45.10000 +1.13	45.54	44.43	44.69	7,481
14 May 18	43.97000 +0.43	44.75	43.22	43.60	8,581
11 May 18	43.54000 -0.24	44.10	43.44	44.09	3,189
10 May 18	43.78000 +1.69	44.25	43.10	43.10	5,816
09 May 18	42.09000 +1.69	42.60	40.75	40.94	3,586
08 May 18	40.40000 -0.36	41.16	40.40	40.67	2,044
07 May 18	40.76000 +1.47	40.93	40.04	40.29	8,184
04 May 18	39.29000 +0.52	39.82	38.47	38.79	1,942
03 May 18	38.77000 -0.09	38.77	37.71	38.19	4,127
02 May 18	38.86000 +0.83	39.32	38.00	39.04	3,987
30 Apr 18	38.03000 -1.85	39.96	38.03	39.19	4,403
27 Apr 18	39.88000 -1.07	42.36	39.52	42.03	9,383
26 Apr 18	40.95000 +1.04	41.30	39.30	39.30	3,738
25 Apr 18	39.91000 +0.88	39.91	37.89	38.50	18,630
24 Apr 18	39.03000 -1.81	40.73	38.88	40.28	2,260
23 Apr 18	40.84000 -0.79	42.01	40.00	40.81	2,936
20 Apr 18	41.63000 -0.20	42.60	41.52	41.84	2,212
19 Apr 18	41.83000 -1.39	44.10	41.71	43.95	11,668
18 Apr 18	43.22000 +1.13	43.22	40.80	42.00	13,698
17 Apr 18	42.09000 +0.59	42.57	41.66	41.96	2,401
16 Apr 18	41.50000 -0.76	42.91	41.50	42.50	4,400
13 Apr 18	42.26000 -0.48	43.74	41.99	43.50	7,371
12 Apr 18	42.74000 +1.38	42.74	40.95	41.30	4,532
11 Apr 18	41.36000 +1.06	41.80	40.22	40.73	12,870
10 Apr 18	40.30000 +0.07	40.30	39.49	39.80	8,836
09 Apr 18	40.23000 -0.26	40.33	39.20	39.55	13,690
06 Apr 18	40.49000 -0.89	40.93	38.10	38.99	26,048
05 Apr 18	41.38000 -0.92	43.35	41.09	43.24	15,346
04 Apr 18	42.30000 +0.40	42.30	40.10	41.99	23,532
03 Apr 18	41.90000 -0.17	41.90	40.50	41.14	7,005
29 Mar 18	42.07000 -0.13	42.55	41.50	42.30	11,727
28 Mar 18	42.20000 -2.45	43.18	41.21	42.41	17,492
27 Mar 18	44.65000 +2.26	45.35	43.99	44.89	10,486
26 Mar 18	42.39000 -2.16	46.08	42.39	44.51	34,671
23 Mar 18	44.55000 -3.53	47.51	43.71	45.57	43,701
22 Mar 18	48.08000 -1.65	49.75	47.10	49.10	7,825
21 Mar 18	49.73000 +0.00	50.20	49.60	49.99	2,873
20 Mar 18	49.73000 +1.48	49.73	48.04	48.85	5,938
19 Mar 18	48.25000 -0.32	49.59	47.70	49.56	18,288
16 Mar 18	48.57000 +0.98	49.29	48.50	48.80	7,458
15 Mar 18	47.59000 -0.27	49.00	47.20	48.70	5,539
14 Mar 18	47.86000 -0.75	49.70	47.00	48.29	10,878
13 Mar 18	48.61000 -0.14	51.30	47.82	49.85	23,195
12 Mar 18	48.75000 +4.50	49.07	44.51	44.51	23,453
09 Mar 18	44.25000 -0.67	45.58	44.25	45.49	4,348
08 Mar 18	44.92000 +1.32	44.98	43.01	43.50	4,073
07 Mar 18	43.60000 +0.22	44.15	41.80	41.99	4,720
06 Mar 18	43.38000 +1.95	44.10	42.35	42.59	11,118
05 Mar 18	41.43000 +2.54	41.70	39.00	39.30	6,172
02 Mar 18	38.89000 -0.89	38.89	37.30	38.73	15,693
01 Mar 18	39.78000 -0.30	40.55	38.27	40.29	11,267
28 Feb 18	40.08000 +0.65	40.30	39.60	40.00	9,287
27 Feb 18	39.43000 +0.80	39.50	38.60	39.50	6,646
26 Feb 18	38.63000 +1.00	38.84	37.81	37.96	5,906
23 Feb 18	37.63000 +1.50	37.63	36.35	36.79	3,786
22 Feb 18	36.13000 -0.65	36.48	35.81	35.84	2,456
21 Feb 18	36.78000 +0.30	36.83	36.30	36.70	4,289
20 Feb 18	36.48000 +0.78	36.60	35.28	35.75	7,223
19 Feb 18	35.70000 -0.10	36.20	35.51	36.19	6,061
16 Feb 18	35.80000 +1.37	35.80	34.75	34.95	10,427
15 Feb 18	34.43000 -0.25	35.20	34.25	35.14	6,334
14 Feb 18	34.68000 +0.31	34.80	33.83	34.80	2,678
13 Feb 18	34.37000 +0.63	34.54	34.15	34.35	2,003
12 Feb 18	33.74000 +1.24	33.98	33.33	33.44	6,541
09 Feb 18	32.50000 -1.52	33.52	32.06	33.35	9,414
08 Feb 18	34.02000 -0.81	34.93	33.71	34.30	1,511
07 Feb 18	34.83000 +1.28	35.49	34.54	35.35	9,083
06 Feb 18	33.55000 +0.50	34.57	30.32	30.91	31,276
05 Feb 18	33.05000 -0.10	33.50	31.50	32.48	19,616
02 Feb 18	33.15000 -1.60	34.30	32.65	34.11	13,711
01 Feb 18	34.75000 -0.08	35.51	34.51	35.22	2,865
31 Jan 18	34.83000 +1.08	35.06	33.81	33.89	6,602
30 Jan 18	33.75000 -0.95	34.90	33.40	34.90	11,618
29 Jan 18	34.70000 -0.10	35.40	34.40	35.30	6,187
26 Jan 18	34.80000 -0.10	35.60	34.50	35.60	6,836
25 Jan 18	34.90000 +0.20	35.90	34.60	34.90	10,336
24 Jan 18	34.70000 -1.00	35.90	34.70	35.30	5,554
23 Jan 18	35.70000 +1.10	35.90	35.00	35.40	12,956
22 Jan 18	34.60000 -0.60	35.00	34.10	35.00	4,273
19 Jan 18	35.20000 -0.80	36.00	35.00	35.90	3,994
18 Jan 18	36.00000 +0.70	36.50	36.00	36.50	2,961
17 Jan 18	35.30000 -0.40	35.50	35.00	35.30	1,928
16 Jan 18	35.70000 +0.30	35.70	34.90	35.50	4,078
15 Jan 18	35.40000 -0.10	35.40	34.80	35.30	4,386
12 Jan 18	35.50000 -0.10	36.00	35.20	35.60	13,568
11 Jan 18	35.60000 +0.30	36.60	35.50	36.50	10,711
10 Jan 18	35.30000 -1.50	36.10	34.70	35.90	11,218
09 Jan 18	36.80000 -1.50	38.30	36.40	38.30	6,660
08 Jan 18	38.30000 +0.00	38.70	37.60	38.50	9,186
05 Jan 18	38.30000 +0.60	39.20	37.60	38.80	28,990
04 Jan 18	37.70000 +0.40	38.20	37.50	37.70	5,805
03 Jan 18	37.30000 +1.60	37.60	36.20	36.90	14,472
02 Jan 18	35.70000 +0.46	35.70	33.90	34.50	7,749
29 Dec 17	35.24500 -0.19	35.28	34.79	35.25	3,011
28 Dec 17	35.43500 -0.46	35.85	35.39	35.70	6,559
27 Dec 17	35.89500 -1.72	36.11	35.50	35.60	7,737
22 Dec 17	37.61000 -0.23	37.65	37.35	37.60	4,957
21 Dec 17	37.84000 -0.70	38.70	37.58	38.70	10,666
20 Dec 17	38.54500 +1.60	39.78	37.72	39.35	25,890
19 Dec 17	36.94500 +0.10	37.60	36.94	37.50	6,343
18 Dec 17	36.84500 +0.85	36.85	36.01	36.01	6,218
15 Dec 17	35.99500 -0.15	36.34	35.24	36.00	3,374
14 Dec 17	36.14000 +0.07	36.14	35.65	35.79	1,373
13 Dec 17	36.07000 -0.10	36.24	35.59	35.70	3,845
12 Dec 17	36.17500 -0.22	36.87	35.85	36.69	5,687
11 Dec 17	36.39500 -0.97	36.94	36.08	36.92	2,759
08 Dec 17	37.37000 +1.02	38.15	37.04	37.35	5,325
07 Dec 17	36.35000 +1.52	36.35	35.51	35.88	5,018
06 Dec 17	34.83000 -0.37	34.90	34.36	34.90	5,940
05 Dec 17	35.20000 +1.67	35.40	32.85	33.53	10,307
04 Dec 17	33.53500 -0.55	35.94	33.01	35.69	17,556
01 Dec 17	34.08500 -2.64	35.83	33.97	35.45	19,010
30 Nov 17	36.72000 -0.89	37.74	36.72	36.88	13,520
29 Nov 17	37.61000 -3.22	40.56	37.47	40.56	6,157
28 Nov 17	40.82500 +0.83	40.94	40.16	40.16	1,922
27 Nov 17	39.99500 -1.51	41.38	39.99	41.27	5,113
24 Nov 17	41.50500 -0.19	41.80	41.38	41.80	3,917
23 Nov 17	41.70000 +0.38	41.80	41.40	41.60	2,539
22 Nov 17	41.32500 -0.45	42.40	41.25	42.23	5,280
21 Nov 17	41.77500 +1.28	41.78	40.38	40.85	8,415
20 Nov 17	40.50000 +1.38	40.50	39.02	39.40	2,950
17 Nov 17	39.12500 +0.08	39.56	39.00	39.50	5,471
16 Nov 17	39.04000 +0.40	39.28	38.70	38.83	1,339
15 Nov 17	38.64000 +0.04	38.64	37.87	38.32	9,637
14 Nov 17	38.59500 -0.31	39.47	38.35	39.15	7,764
13 Nov 17	38.90500 +1.06	38.94	38.15	38.80	5,336
10 Nov 17	37.85000 +0.56	37.85	37.14	37.79	7,889
09 Nov 17	37.29000 -0.42	38.15	36.75	38.08	5,149
08 Nov 17	37.70500 -0.23	38.29	37.53	37.88	4,275
07 Nov 17	37.93500 +0.94	38.13	37.32	37.64	7,625
06 Nov 17	37.00000 -0.94	37.94	36.84	37.94	4,142
03 Nov 17	37.93500 -0.05	38.49	37.75	38.37	6,045
02 Nov 17	37.98500 -0.19	38.30	37.62	38.20	8,503
01 Nov 17	38.17500 +2.60	38.99	38.17	38.34	20,665
30 Oct 17	35.57500 +0.72	36.00	34.90	35.31	10,285
27 Oct 17	34.86000 +0.10	35.49	34.67	35.19	15,787
26 Oct 17	34.76000 +0.28	35.31	34.42	34.79	2,871
25 Oct 17	34.47500 -0.89	35.38	34.38	35.35	2,997
24 Oct 17	35.36500 -0.28	35.87	35.13	35.87	8,509
23 Oct 17	35.64500 +0.03	35.83	35.35	35.50	11,922
20 Oct 17	35.61500 +1.08	35.81	35.14	35.14	11,638
19 Oct 17	34.53500 -0.24	35.20	33.81	35.20	6,562
18 Oct 17	34.77000 +0.03	35.39	34.35	34.67	17,883
17 Oct 17	34.74000 -0.15	35.47	34.74	35.22	6,651
16 Oct 17	34.89500 +0.58	34.90	34.32	34.54	3,686
13 Oct 17	34.32000 -0.51	34.67	34.03	34.16	9,743
12 Oct 17	34.83500 -0.21	35.65	34.70	35.00	20,859
11 Oct 17	35.04000 +0.48	35.24	33.95	34.25	9,458
10 Oct 17	34.56500 +0.23	35.49	34.46	35.05	9,752
09 Oct 17	34.33500 +0.80	34.33	33.80	33.97	1,456
06 Oct 17	33.53500 -0.37	33.58	33.40	33.58	1,216
05 Oct 17	33.90500 +0.31	34.02	33.58	33.80	3,197
04 Oct 17	33.60000 -0.24	34.67	33.28	34.44	15,210
02 Oct 17	33.84000 +1.63	34.21	33.50	33.65	11,958
29 Sep 17	32.21000 +0.55	32.44	32.13	32.17	8,344
28 Sep 17	31.65500 +0.38	31.75	31.39	31.75	9,565
27 Sep 17	31.28000 +1.70	31.50	30.02	30.18	12,509
26 Sep 17	29.57500 +0.13	29.87	29.20	29.70	4,127
25 Sep 17	29.44500 -0.63	30.65	29.19	30.34	8,952
22 Sep 17	30.07000 +0.14	30.07	29.58	30.00	1,081
21 Sep 17	29.93000 +0.06	30.69	29.64	30.14	3,796
20 Sep 17	29.87500 -0.05	30.20	29.74	30.09	8,087
19 Sep 17	29.92000 +0.18	30.06	29.55	29.74	5,433
18 Sep 17	29.74000 +0.56	29.74	29.20	29.26	16,190
15 Sep 17	29.18000 -0.09	29.30	28.67	28.92	2,234
14 Sep 17	29.27500 +0.51	29.27	28.99	29.01	495
13 Sep 17	28.76000 +0.30	29.10	28.73	28.85	5,005
12 Sep 17	28.46000 +0.91	28.46	28.11	28.15	3,239
11 Sep 17	27.55000 +0.47	27.55	27.20	27.20	2,005
08 Sep 17	27.08000 -0.24	27.25	26.91	27.00	956
07 Sep 17	27.31500 +0.11	27.32	26.92	26.92	2,892
06 Sep 17	27.21000 +0.05	27.25	26.16	27.07	2,310
05 Sep 17	27.15500 +0.00	27.50	27.16	27.49	1,906
04 Sep 17	27.16000 -0.34	27.30	27.16	27.30	440
01 Sep 17	27.50500 +0.80	27.60	26.82	27.02	2,355
31 Aug 17	26.70500 +0.25	26.83	26.65	26.65	1,311
30 Aug 17	26.46000 +0.62	26.70	26.43	26.64	1,360
29 Aug 17	25.84000 +0.14	25.88	25.24	25.65	8,523
28 Aug 17	25.70000 +0.36	25.70	25.08	25.08	774
25 Aug 17	25.34000 -0.22	25.92	25.34	25.78	1,115
24 Aug 17	25.56000 -0.29	25.95	25.56	25.85	464
23 Aug 17	25.85000 +0.02	26.00	25.49	26.00	1,872
22 Aug 17	25.82500 -0.30	25.83	25.10	25.10	5,435
21 Aug 17	26.12500 +0.47	26.13	25.95	25.95	250
18 Aug 17	25.66000 -0.14	25.66	24.53	24.53	917
17 Aug 17	25.80000 -0.15	26.26	25.50	26.17	2,399
16 Aug 17	25.95000 +0.86	25.95	25.28	25.28	6,705
15 Aug 17	25.09500 +0.32	25.32	24.85	24.85	8,672
14 Aug 17	24.77000 +1.45	24.77	23.92	23.92	3,149
11 Aug 17	23.32000 -0.36	23.44	22.70	23.00	8,961
10 Aug 17	23.68000 -0.79	24.39	23.57	24.35	3,806
09 Aug 17	24.47000 -0.50	24.55	24.26	24.36	6,224
08 Aug 17	24.96500 +1.00	24.97	24.03	24.03	3,284
07 Aug 17	23.96500 -0.02	24.00	23.70	23.70	6,860
04 Aug 17	23.98500 +0.58	23.99	23.14	23.31	6,841
03 Aug 17	23.41000 -0.45	24.20	23.39	24.16	9,310
02 Aug 17	23.86500 -0.40	24.89	23.81	24.20	8,218
01 Aug 17	24.26500 -0.39	24.40	23.60	23.90	19,301
31 Jul 17	24.65000 -0.30	25.17	24.65	25.17	4,176
28 Jul 17	24.95000 -1.39	25.58	24.93	25.37	4,546
27 Jul 17	26.34000 +0.75	26.70	25.64	25.75	4,462
26 Jul 17	25.59500 -0.43	26.06	25.59	25.99	6,773
25 Jul 17	26.02000 -1.36	27.19	25.87	27.19	11,402
24 Jul 17	27.38500 -0.11	27.60	27.10	27.60	1,974
21 Jul 17	27.50000 -0.11	27.65	27.22	27.65	2,432
19 Jul 17	27.61500 +0.20	28.15	27.50	27.60	6,039
18 Jul 17	27.41500 -0.10	27.75	27.17	27.75	5,227
17 Jul 17	27.51500 -0.27	27.73	27.10	27.50	6,246
14 Jul 17	27.78000 +0.08	27.97	27.06	27.35	2,344
13 Jul 17	27.70000 +0.03	27.92	27.62	27.68	2,982
12 Jul 17	27.67500 +0.52	27.76	27.32	27.34	3,588
11 Jul 17	27.15000 +0.58	27.35	26.75	26.83	7,722
10 Jul 17	26.57000 +0.02	26.81	26.17	26.71	19,443
06 Jul 17	26.55000 -0.16	26.81	26.25	26.73	2,142
05 Jul 17	26.71000 +1.25	26.75	25.65	25.65	1,103
04 Jul 17	25.46000 -0.04	25.75	25.46	25.68	5,281
03 Jul 17	25.50000 -0.76	26.63	25.33	26.30	7,119
30 Jun 17	26.26500 -1.07	28.50	26.26	27.68	22,334
29 Jun 17	27.33500 -0.79	28.42	27.33	28.32	2,383
28 Jun 17	28.12000 -0.39	28.40	27.55	27.92	7,523
27 Jun 17	28.51000 -0.47	29.05	28.51	28.98	4,065
26 Jun 17	28.97500 +0.59	29.34	28.41	28.50	4,590
23 Jun 17	28.39000 -0.41	28.85	28.39	28.66	2,777
22 Jun 17	28.80000 +0.36	28.80	28.50	28.50	4,041
21 Jun 17	28.44000 +0.53	28.46	27.65	27.84	1,557
20 Jun 17	27.91000 +0.06	28.24	27.91	28.09	6,269
19 Jun 17	27.85000 +0.73	27.85	26.73	26.85	6,147
16 Jun 17	27.12000 -0.38	27.70	27.12	27.58	1,843
15 Jun 17	27.50000 -0.40	27.68	27.01	27.35	5,188
14 Jun 17	27.89500 +0.11	28.41	27.85	28.20	6,556
13 Jun 17	27.78000 -0.08	28.45	27.57	28.02	15,962
12 Jun 17	27.86000 -1.01	28.25	26.32	27.36	27,766
09 Jun 17	28.87500 -0.03	29.40	28.88	29.08	4,711
08 Jun 17	28.90500 +0.23	29.32	28.50	29.00	4,951
07 Jun 17	28.68000 +0.68	28.84	28.00	28.00	6,398
06 Jun 17	28.00000 +0.74	28.00	27.35	27.55	9,471
02 Jun 17	27.26000 +0.14	27.71	27.10	27.39	10,514
01 Jun 17	27.12000 -0.10	27.65	27.12	27.60	8,826
31 May 17	27.22500 -0.01	27.82	27.22	27.60	4,506
30 May 17	27.24000 +0.49	27.43	26.50	26.69	5,676
29 May 17	26.74500 +0.63	26.76	26.66	26.76	566
26 May 17	26.11500 -0.26	26.36	25.95	26.36	1,167
25 May 17	26.37000 +0.50	26.37	25.72	25.72	2,401
24 May 17	25.87500 +1.23	25.90	25.19	25.19	5,781
23 May 17	24.64500 -0.19	24.92	24.65	24.92	1,921
22 May 17	24.83500 -0.18	25.03	24.80	25.03	2,009
19 May 17	25.01000 +0.05	25.09	24.79	24.79	251
18 May 17	24.96000 +0.00	25.00	24.15	24.68	5,086
17 May 17	24.96000 -0.90	26.00	24.75	25.63	3,738
16 May 17	25.86000 -0.36	26.16	25.84	26.00	2,948
15 May 17	26.22500 -0.18	26.68	26.22	26.68	8,267
12 May 17	26.40500 -0.16	26.84	26.36	26.84	1,057
11 May 17	26.57000 -0.15	27.08	26.53	27.03	3,381
10 May 17	26.72000 +0.41	26.72	26.58	26.61	1,569
09 May 17	26.30500 +0.83	26.34	25.74	25.85	2,478
08 May 17	25.48000 +0.20	25.57	24.84	25.40	11,156
05 May 17	25.28000 -0.17	25.52	25.20	25.52	757
04 May 17	25.45500 +0.06	25.78	25.45	25.78	2,781
03 May 17	25.40000 +0.01	25.40	25.13	25.40	2,818
02 May 17	25.39000 -0.18	26.00	25.36	26.00	2,805
28 Apr 17	25.57000 +0.42	25.88	25.57	25.88	4,583
27 Apr 17	25.15000 +0.48	25.20	24.48	24.55	7,199
26 Apr 17	24.67000 +0.06	24.85	24.32	24.77	8,435
25 Apr 17	24.61000 +0.09	24.79	24.17	24.55	6,773
24 Apr 17	24.52500 -1.29	25.72	24.52	25.60	19,152
21 Apr 17	25.81500 +0.08	26.31	25.82	26.15	10,248
20 Apr 17	25.74000 +0.32	25.75	25.53	25.54	3,757
19 Apr 17	25.41500 +0.05	25.55	25.33	25.41	2,129
18 Apr 17	25.37000 -0.21	25.58	25.20	25.58	1,818
13 Apr 17	25.58000 +0.08	25.58	24.83	24.93	12,876
12 Apr 17	25.50500 +0.27	25.95	25.50	25.52	9,430
11 Apr 17	25.23000 -1.36	26.17	25.19	26.17	9,430
10 Apr 17	26.59500 -0.20	27.03	26.59	27.03	4,365
07 Apr 17	26.80000 +0.05	27.14	26.76	26.76	3,172
06 Apr 17	26.75500 -0.28	26.75	26.33	26.45	7,741
05 Apr 17	27.03000 +0.34	27.08	26.58	26.81	2,250
04 Apr 17	26.69500 -0.01	26.91	26.67	26.90	3,640
03 Apr 17	26.70000 -0.63	27.46	26.70	27.30	1,923
31 Mar 17	27.33500 +0.72	27.42	27.11	27.11	4,478
30 Mar 17	26.61500 +0.07	26.64	26.41	26.59	1,029
29 Mar 17	26.54000 +0.02	26.74	26.33	26.74	3,979
28 Mar 17	26.52000 +0.07	26.81	26.45	26.76	12,777
27 Mar 17	26.45000 -0.22	26.69	25.80	26.00	15,388
24 Mar 17	26.67000 +2.35	27.93	26.50	26.95	38,582
23 Mar 17	24.31500 +0.25	24.55	24.20	24.20	8,235
22 Mar 17	24.07000 +0.37	24.14	23.56	23.72	9,733
21 Mar 17	23.70000 -0.85	24.67	23.69	24.67	8,076
20 Mar 17	24.55000 +0.53	24.64	23.94	23.98	6,917
17 Mar 17	24.02000 -0.13	24.28	23.67	24.23	8,175
16 Mar 17	24.15000 +0.20	24.57	24.14	24.41	3,409
15 Mar 17	23.95000 +0.03	24.04	23.53	24.04	14,072
14 Mar 17	23.91500 -0.20	24.41	23.75	24.36	4,992
13 Mar 17	24.12000 +0.26	24.12	23.52	23.60	6,101
10 Mar 17	23.86000 -0.04	24.17	23.75	23.77	2,626
09 Mar 17	23.90000 -0.36	24.05	23.67	24.01	5,031
08 Mar 17	24.26000 -0.01	24.32	24.10	24.10	5,598
07 Mar 17	24.27500 +0.33	24.43	24.25	24.25	935
06 Mar 17	23.94500 -0.27	24.28	23.80	24.25	3,689
03 Mar 17	24.21500 +0.76	24.22	23.27	23.40	13,800
02 Mar 17	23.45500 +0.30	24.09	23.30	23.30	2,711
01 Mar 17	23.15500 +0.84	23.19	22.75	22.75	11,886
28 Feb 17	22.31500 +0.20	22.55	22.26	22.33	7,799
27 Feb 17	22.11000 +0.20	22.35	21.92	22.35	6,144
24 Feb 17	21.91000 -0.34	22.14	21.50	22.06	9,016
23 Feb 17	22.24500 -0.27	22.56	22.25	22.44	3,144
22 Feb 17	22.52000 -0.02	23.25	22.52	22.67	5,126
21 Feb 17	22.54000 +0.32	22.72	22.23	22.23	4,248
20 Feb 17	22.22000 +0.49	22.31	22.00	22.07	2,482
17 Feb 17	21.73000 +0.15	21.73	21.60	21.60	296
16 Feb 17	21.58000 -0.29	21.82	21.53	21.77	5,305
15 Feb 17	21.87000 +0.22	22.12	21.63	21.64	9,318
14 Feb 17	21.65500 -0.99	22.63	21.50	22.63	25,397
13 Feb 17	22.65000 +0.19	22.79	22.45	22.57	3,105
10 Feb 17	22.46000 -0.87	23.35	22.46	23.00	3,691
09 Feb 17	23.32500 +0.78	23.33	22.66	22.66	6,051
08 Feb 17	22.54000 -0.34	23.13	22.41	23.08	7,180
07 Feb 17	22.88500 -0.06	23.17	22.80	22.90	5,673
06 Feb 17	22.94500 -0.14	23.10	22.84	23.10	1,887
03 Feb 17	23.08000 +0.06	23.33	22.83	23.18	2,531
02 Feb 17	23.02000 +0.21	23.25	22.75	22.94	8,479
01 Feb 17	22.81000 +0.65	23.08	22.26	22.26	15,490
31 Jan 17	22.15500 -0.15	22.62	22.01	22.61	5,668
30 Jan 17	22.31000 +0.23	22.78	21.97	22.41	8,187
27 Jan 17	22.07500 +0.02	22.12	21.87	22.07	2,305
26 Jan 17	22.05500 +0.45	22.15	21.98	22.07	4,137
25 Jan 17	21.60000 +0.32	22.32	21.42	21.42	9,744
24 Jan 17	21.28500 +0.91	21.28	20.05	20.26	8,238
23 Jan 17	20.37000 -0.50	20.78	20.25	20.36	2,044
20 Jan 17	20.87000 +0.18	20.91	20.50	20.60	6,299
19 Jan 17	20.69000 +0.11	21.00	20.16	20.95	6,683
18 Jan 17	20.58000 +0.01	20.81	20.25	20.59	2,466
17 Jan 17	20.57000 -0.13	21.06	20.34	20.70	6,304
16 Jan 17	20.70000 -0.26	21.18	20.60	21.18	1,452
13 Jan 17	20.96500 +0.40	20.98	20.75	20.98	945
12 Jan 17	20.57000 -1.07	21.40	20.37	21.29	9,342
11 Jan 17	21.63500 +0.28	21.82	21.33	21.40	5,265
10 Jan 17	21.35000 +0.09	21.40	21.07	21.30	15,724
09 Jan 17	21.26000 +0.28	21.33	20.88	21.20	1,080
06 Jan 17	20.98000 +0.18	21.03	20.80	20.80	894
05 Jan 17	20.79500 -0.74	21.43	20.80	21.38	4,112
04 Jan 17	21.53000 -0.18	21.84	21.53	21.80	3,509
03 Jan 17	21.71500 +0.72	21.85	21.18	21.18	3,813
02 Jan 17	20.99500 -0.30	21.00	20.88	20.93	1,216
30 Dec 16	21.30000 +0.14	21.42	21.25	21.42	740
29 Dec 16	21.16000 -0.95	21.90	21.16	21.90	7,055
28 Dec 16	22.11500 -0.26	22.68	21.96	22.32	2,812
27 Dec 16	22.38000 +0.08	22.60	22.29	22.30	6,239
23 Dec 16	22.30000 -0.05	22.32	22.02	22.13	3,213
22 Dec 16	22.35000 +2.69	22.35	21.47	21.52	5,225
21 Dec 16	19.66000 -0.13	20.00	19.48	19.90	5,509
20 Dec 16	19.78500 +0.28	19.90	19.72	19.75	1,857
19 Dec 16	19.50000 -0.41	19.73	19.34	19.34	3,132
16 Dec 16	19.91000 +0.25	20.02	19.50	19.50	2,437
15 Dec 16	19.65500 +0.81	19.67	19.02	19.02	1,992
14 Dec 16	18.84500 -0.01	19.00	18.60	19.00	1,078
13 Dec 16	18.85500 +0.06	19.28	18.78	18.93	9,325
12 Dec 16	18.80000 -0.65	19.38	18.75	19.27	3,598
09 Dec 16	19.45000 +0.16	19.68	19.40	19.50	4,673
08 Dec 16	19.29500 +1.20	19.30	19.00	19.04	2,225
07 Dec 16	18.09500 +0.58	18.29	17.84	17.84	8,451
06 Dec 16	17.51000 +0.17	17.51	17.26	17.26	861
05 Dec 16	17.34500 -0.50	17.98	17.30	17.95	15,780
02 Dec 16	17.84000 +0.24	17.84	16.75	17.47	10,084
01 Dec 16	17.60000 -0.82	18.50	17.60	18.50	7,184
30 Nov 16	18.42500 -0.51	18.45	18.23	18.24	2,409
29 Nov 16	18.93000 -0.11	19.02	18.50	19.02	3,004
28 Nov 16	19.04000 -0.07	19.09	18.78	18.80	2,584
25 Nov 16	19.11000 +0.11	19.11	18.75	18.77	7,806
24 Nov 16	19.00000 +0.19	19.00	19.00	19.00	350
23 Nov 16	18.81000 +0.35	18.81	18.45	18.45	3,445
22 Nov 16	18.45500 +0.02	18.58	18.33	18.33	2,722
21 Nov 16	18.43500 +0.38	18.48	18.00	18.08	2,508
18 Nov 16	18.05500 +0.59	18.13	17.68	18.08	9,827
17 Nov 16	17.46500 +0.47	17.49	17.05	17.05	5,786
16 Nov 16	17.00000 +0.18	17.00	16.81	16.84	1,702
15 Nov 16	16.81500 +0.06	16.83	16.54	16.54	926
14 Nov 16	16.75500 +0.93	16.75	16.40	16.40	1,847
11 Nov 16	15.82000 +0.32	15.90	15.63	15.75	1,788
10 Nov 16	15.50000 -0.07	16.10	15.50	15.81	3,160
09 Nov 16	15.57500 -0.10	15.57	14.68	15.11	5,547
08 Nov 16	15.67000 +0.16	15.67	15.58	15.60	1,200
07 Nov 16	15.50700 +0.56	15.51	15.20	15.27	886
04 Nov 16	14.95000 -0.09	15.02	14.81	14.81	1,380
03 Nov 16	15.04000 -0.21	15.07	14.87	14.87	50
02 Nov 16	15.25000 -0.22	15.31	15.18	15.28	2,667
01 Nov 16	15.47000 -0.63	15.60	15.41	15.60	303
28 Oct 16	16.10500 -0.11	16.10	16.10	16.10	200
27 Oct 16	16.21500 -0.03	16.42	16.22	16.42	86
26 Oct 16	16.24500 +0.52	16.26	15.78	15.87	6,682
25 Oct 16	15.72500 +0.06	15.73	15.73	15.73	50
24 Oct 16	15.67000 +0.10	15.73	15.66	15.73	2,195
21 Oct 16	15.57500 -0.23	15.80	15.55	15.80	7,162
20 Oct 16	15.80500 +0.26	15.91	15.57	15.72	5,756
19 Oct 16	15.55000 -0.06	15.77	15.55	15.77	4,140
18 Oct 16	15.61500 +0.14	15.61	15.56	15.57	517
17 Oct 16	15.48000 +0.03	15.48	15.48	15.48	100
14 Oct 16	15.45000 +0.48	15.45	15.45	15.45	300
13 Oct 16	14.96500 -0.46	15.35	14.69	15.13	7,877
12 Oct 16	15.42500 -0.39	15.43	15.23	15.29	1,248
11 Oct 16	15.81500 -0.11	15.82	15.73	15.73	1,981
10 Oct 16	15.92000 +0.17	15.92	15.82	15.82	743
07 Oct 16	15.75000 -0.07	15.99	15.75	15.99	1,869
06 Oct 16	15.82500 +0.26	15.86	15.81	15.84	4,278
05 Oct 16	15.56500 -0.46	15.70	15.03	15.10	6,467
04 Oct 16	16.02000 -0.04	16.09	16.02	16.02	3,150
30 Sep 16	16.06000 +0.36	16.06	15.19	15.52	1,280
29 Sep 16	15.70000 -0.01	15.70	15.36	15.46	2,140
28 Sep 16	15.71000 -0.09	16.28	15.71	15.95	3,024
27 Sep 16	15.79500 +0.32	15.84	15.45	15.56	1,696
26 Sep 16	15.47500 -0.26	15.48	15.39	15.39	1,479
23 Sep 16	15.73500 +0.01	15.85	15.65	15.85	1,329
22 Sep 16	15.73000 -0.05	15.88	15.73	15.78	4,000
21 Sep 16	15.78000 +0.79	15.78	15.18	15.27	548
20 Sep 16	14.99200 -0.61	15.20	14.99	15.13	2,250
19 Sep 16	15.60000 -0.13	15.91	15.60	15.78	970
16 Sep 16	15.73500 +0.43	16.13	15.49	15.49	2,768
15 Sep 16	15.30000 +0.40	15.30	15.02	15.09	1,011
14 Sep 16	14.90000 -0.09	14.98	14.90	14.90	3,200
13 Sep 16	14.98500 -0.01	15.27	14.98	15.19	1,017
12 Sep 16	14.99000 -0.47	14.99	14.60	14.90	5,047
09 Sep 16	15.46000 +0.01	15.69	15.39	15.69	10,889
08 Sep 16	15.45000 +0.07	15.47	15.03	15.47	5,789
07 Sep 16	15.38000 +0.38	15.38	15.16	15.16	2,998
06 Sep 16	15.00000 +0.00	15.00	15.00	15.00	250
05 Sep 16	15.00000 -0.02	15.01	15.00	15.00	1,117
02 Sep 16	15.02000 +0.18	15.02	14.71	14.71	5,112
01 Sep 16	14.84000 +0.24	15.10	14.84	14.91	7,396
31 Aug 16	14.60500 -0.38	15.10	14.56	15.01	2,620
30 Aug 16	14.98500 -0.13	15.26	14.98	15.20	3,435
29 Aug 16	15.11000 +0.29	15.11	14.67	14.67	4,727
26 Aug 16	14.82000 +0.43	14.90	14.38	14.38	8,267
25 Aug 16	14.39000 +0.31	14.39	13.71	13.83	7,600
24 Aug 16	14.08500 -0.45	14.16	14.09	14.16	901
23 Aug 16	14.53500 +0.15	14.59	14.26	14.26	1,399
22 Aug 16	14.38500 -0.06	14.44	13.96	14.44	12,395
19 Aug 16	14.44500 +0.60	14.48	13.91	13.91	18,096
18 Aug 16	13.84000 -0.08	13.84	13.64	13.70	5,710
17 Aug 16	13.92000 +0.31	13.92	13.77	13.78	2,930
16 Aug 16	13.61500 -0.10	13.81	13.61	13.81	1,534
15 Aug 16	13.71500 +0.69	13.72	13.41	13.41	3,575
12 Aug 16	13.02500 +0.29	13.02	12.80	12.80	11,125
11 Aug 16	12.73500 -0.03	12.85	12.73	12.80	1,556
10 Aug 16	12.76000 -0.35	13.05	12.76	13.05	1,680
09 Aug 16	13.11000 -0.03	13.20	13.02	13.20	3,900
08 Aug 16	13.14000 -0.08	13.27	13.11	13.23	1,182
05 Aug 16	13.22000 +0.97	13.22	12.45	12.45	2,810
04 Aug 16	12.25500 +0.36	12.26	12.13	12.13	921
02 Aug 16	11.90000 -0.35	12.11	11.90	12.11	5,200
01 Aug 16	12.25400 -0.04	12.28	12.25	12.28	88
29 Jul 16	12.29000 -0.22	12.54	12.29	12.49	1,415
28 Jul 16	12.50500 -0.52	12.85	12.40	12.81	2,135
27 Jul 16	13.02000 +0.00	13.61	13.02	13.61	5,450
26 Jul 16	13.02000 +0.27	13.02	12.74	12.79	524
25 Jul 16	12.75000 +0.54	12.98	11.86	11.86	9,020
21 Jul 16	12.21300 +0.18	12.25	12.21	12.25	200
20 Jul 16	12.03500 +0.14	12.04	12.00	12.00	1,015
19 Jul 16	11.90000 -0.03	12.09	11.90	12.03	4,729
18 Jul 16	11.93000 -0.06	11.97	11.88	11.88	2,894
15 Jul 16	11.99000 -0.09	12.08	11.99	12.08	530
14 Jul 16	12.08000 +0.20	12.08	12.02	12.07	2,731
13 Jul 16	11.88000 +0.01	11.88	11.87	11.87	420
12 Jul 16	11.87000 +0.27	11.94	11.87	11.94	1,800
11 Jul 16	11.60000 +0.28	11.60	11.45	11.45	1,118
08 Jul 16	11.32000 +0.32	11.32	11.10	11.10	1,151
07 Jul 16	11.00000 +0.51	11.00	10.60	10.61	2,140
06 Jul 16	10.49500 -0.25	10.83	10.44	10.83	7,509
05 Jul 16	10.74500 -0.39	11.15	10.66	11.15	2,147
04 Jul 16	11.13500 -0.10	11.18	11.14	11.18	1,681
01 Jul 16	11.23500 -0.97	11.40	11.02	11.40	21,924
30 Jun 16	12.20000 +0.30	12.20	11.86	11.86	3,601
29 Jun 16	11.90000 +0.30	11.98	11.80	11.80	5,971
28 Jun 16	11.60000 +0.24	11.66	11.20	11.21	6,493
27 Jun 16	11.36000 -0.59	11.96	11.36	11.96	2,365
24 Jun 16	11.95000 -0.26	12.44	11.65	12.11	31,557
23 Jun 16	12.21000 +0.70	12.23	11.32	11.32	12,310
22 Jun 16	11.51000 +0.26	11.51	11.31	11.31	8,975
21 Jun 16	11.25000 +0.19	11.25	11.05	11.05	9,562
20 Jun 16	11.06000 +0.21	11.10	10.98	10.98	2,310
17 Jun 16	10.85400 +0.45	10.85	10.48	10.59	500
16 Jun 16	10.40500 -0.37	10.60	10.40	10.60	335
15 Jun 16	10.77000 +0.18	10.77	10.77	10.77	12,162
14 Jun 16	10.59500 -0.28	10.97	10.60	10.75	20,025
13 Jun 16	10.87500 +0.10	10.88	10.53	10.55	2,332
10 Jun 16	10.77500 -0.35	10.81	10.77	10.81	250
09 Jun 16	11.12000 -0.02	11.12	10.93	11.00	1,805
08 Jun 16	11.14000 -0.43	11.53	11.11	11.53	2,368
07 Jun 16	11.57000 +0.23	11.57	11.34	11.34	7,262
06 Jun 16	11.33500 -0.09	11.40	11.31	11.40	3,090
03 Jun 16	11.42000 -0.05	11.73	11.41	11.73	4,635
02 Jun 16	11.47000 +0.29	11.69	11.47	11.57	32,589
01 Jun 16	11.18000 -0.07	11.55	11.06	11.50	16,077
31 May 16	11.25000 +0.02	11.48	11.10	11.16	12,999
30 May 16	11.22500 +0.13	11.23	11.02	11.15	3,381
27 May 16	11.09500 +0.55	11.10	10.65	10.88	8,343
26 May 16	10.55000 +0.02	10.64	10.47	10.50	27,727
25 May 16	10.53500 +0.38	10.53	10.25	10.30	13,292
24 May 16	10.15500 +0.33	10.28	9.99	9.99	30,391
23 May 16	9.82100 +0.34	9.90	9.55	9.55	3,786
20 May 16	9.48000 +0.57	9.48	9.05	9.05	5,403
19 May 16	8.91100 +0.03	9.09	8.91	8.97	3,123
18 May 16	8.88600 +0.33	9.06	8.65	8.65	8,299
17 May 16	8.55600 +0.05	8.56	8.38	8.52	295
13 May 16	8.51000 +0.04	8.58	8.48	8.50	2,270
12 May 16	8.47100 -0.40	9.00	8.47	8.87	2,092
11 May 16	8.87000 +0.13	8.95	8.79	8.95	3,985
10 May 16	8.74300 +0.16	8.76	8.70	8.70	1,000
09 May 16	8.58600 -0.14	8.80	8.59	8.80	1,069
06 May 16	8.72500 -0.42	8.73	8.71	8.71	260
05 May 16	9.14500 +0.40	9.15	8.80	8.80	410
04 May 16	8.75000 -0.17	8.98	8.75	8.97	1,490
03 May 16	8.92100 -0.22	9.15	8.92	9.14	847
02 May 16	9.14000 -0.51	9.54	9.13	9.54	4,315
29 Apr 16	9.65000 -1.11	10.01	9.65	10.01	450
28 Apr 16	10.76000 +0.63	10.76	10.15	10.15	3,712
27 Apr 16	10.13000 +0.10	10.20	10.00	10.20	4,550
26 Apr 16	10.03500 +0.65	10.04	9.47	9.50	32,914
25 Apr 16	9.38300 -0.11	9.50	9.38	9.50	294
21 Apr 16	9.49500 +0.15	9.49	9.43	9.43	2,000
20 Apr 16	9.34900 -0.14	9.44	9.35	9.40	1,400
19 Apr 16	9.48900 -0.11	9.57	9.46	9.54	1,456
18 Apr 16	9.60400 +0.16	9.62	9.26	9.26	745
15 Apr 16	9.44000 +0.13	9.44	9.28	9.29	5,800
14 Apr 16	9.31000 -0.18	9.70	9.31	9.57	1,442
13 Apr 16	9.49000 +0.20	9.49	9.27	9.28	3,378
11 Apr 16	9.29400 -0.22	9.39	9.26	9.26	1,132
08 Apr 16	9.51100 -0.22	9.51	9.51	9.51	20
04 Apr 16	9.72600 +0.32	9.87	9.56	9.56	1,440
01 Apr 16	9.40100 +0.48	9.40	9.10	9.10	1,111
31 Mar 16	8.92200 -0.67	9.39	8.92	9.35	5,755
30 Mar 16	9.59200 +0.53	9.60	9.30	9.44	1,901
29 Mar 16	9.06600 -0.44	9.16	9.00	9.09	3,381
24 Mar 16	9.50600 -0.39	9.51	9.46	9.46	5
23 Mar 16	9.90000 -0.39	10.30	9.90	10.12	1,180
22 Mar 16	10.28500 +0.18	10.28	10.20	10.22	1,765
21 Mar 16	10.10500 +0.27	10.10	10.02	10.02	10,313
18 Mar 16	9.83000 +0.25	9.83	9.55	9.79	2,286
17 Mar 16	9.57700 -0.20	9.58	9.49	9.49	1,500
15 Mar 16	9.77900 -0.24	9.95	9.78	9.95	1,000
14 Mar 16	10.01500 +0.08	10.02	10.00	10.00	650
11 Mar 16	9.93500 +0.18	9.98	9.76	9.98	1,150
10 Mar 16	9.76000 -0.03	10.15	9.76	10.15	800
09 Mar 16	9.79400 -0.01	9.90	9.73	9.90	764
08 Mar 16	9.80000 -0.68	10.10	9.80	10.10	2,390
07 Mar 16	10.48000 -0.42	10.48	10.24	10.24	1,024
04 Mar 16	10.90000 +0.16	10.90	10.90	10.90	184
03 Mar 16	10.73500 +0.74	10.97	10.73	10.97	1,008
02 Mar 16	9.99700 +0.09	10.00	10.00	10.00	100
01 Mar 16	9.90200 +0.12	9.90	9.69	9.69	1,300
29 Feb 16	9.78000 -0.21	9.78	9.78	9.78	30
26 Feb 16	9.99000 +0.58	9.99	9.74	9.85	1,165
25 Feb 16	9.40900 -0.32	9.45	9.30	9.45	1,704
23 Feb 16	9.73000 -0.42	9.90	9.73	9.90	1,121
22 Feb 16	10.14500 +0.11	10.34	10.15	10.20	1,946
19 Feb 16	10.04000 -0.42	10.20	10.04	10.20	6,636
18 Feb 16	10.46000 +0.09	10.46	10.46	10.46	100
17 Feb 16	10.37000 +1.20	10.37	9.94	9.94	542
16 Feb 16	9.17400 +0.04	9.17	9.09	9.09	1,280
15 Feb 16	9.13000 +0.53	9.13	9.13	9.13	400
12 Feb 16	8.59900 +0.14	8.84	8.47	8.83	6,127
11 Feb 16	8.46000 -0.44	8.77	8.43	8.77	2,160
10 Feb 16	8.90000 +0.18	9.00	8.90	9.00	1,504
09 Feb 16	8.71600 -0.45	9.12	8.72	9.12	1,405
08 Feb 16	9.17000 -0.85	9.17	9.17	9.17	300
05 Feb 16	10.02000 -0.17	10.07	10.02	10.07	440
04 Feb 16	10.19000 +0.79	10.21	9.50	9.51	5,370
03 Feb 16	9.40000 -0.61	9.75	9.40	9.75	715
02 Feb 16	10.01100 -0.08	10.01	9.95	9.95	350
01 Feb 16	10.09000 +0.10	10.41	9.70	10.31	4,404
29 Jan 16	9.98900 +0.20	9.99	9.11	9.14	1,020
28 Jan 16	9.79400 +0.02	9.79	9.71	9.71	160
27 Jan 16	9.77000 +0.01	9.77	9.73	9.75	281
26 Jan 16	9.75800 -0.24	9.87	9.58	9.58	2,265
25 Jan 16	10.00000 -0.34	10.25	10.00	10.25	3,020
22 Jan 16	10.34000 +0.54	10.63	10.11	10.20	7,203
21 Jan 16	9.80000 +0.60	9.96	9.24	9.24	1,853
20 Jan 16	9.20400 -1.13	9.64	9.20	9.64	1,415
19 Jan 16	10.33500 +0.28	10.56	10.34	10.36	2,183
18 Jan 16	10.05000 -0.43	10.35	10.05	10.32	2,176
15 Jan 16	10.48000 -0.37	10.60	10.22	10.60	2,491
14 Jan 16	10.84500 -1.01	10.99	10.80	10.92	5,699
13 Jan 16	11.85000 -0.18	11.87	11.77	11.77	866
12 Jan 16	12.03000 +0.43	12.03	11.41	11.56	1,648
11 Jan 16	11.60500 -0.99	12.29	11.60	12.28	1,499
08 Jan 16	12.59000 -0.43	12.78	12.57	12.57	1,680
07 Jan 16	13.01500 -0.21	13.11	12.82	13.11	200
06 Jan 16	13.22500 -0.03	13.59	13.23	13.51	6,370
05 Jan 16	13.26000 +0.54	13.26	13.26	13.26	110
04 Jan 16	12.72000 -0.28	12.73	12.68	12.73	2,567
30 Dec 15	13.00000 -0.19	13.00	13.00	13.00	1,000
29 Dec 15	13.19500 +0.30	13.19	13.00	13.09	6,826
28 Dec 15	12.90000 +0.02	13.33	12.90	13.28	1,520
23 Dec 15	12.87500 -0.41	12.88	12.44	12.80	7,667
22 Dec 15	13.29000 -0.14	13.70	13.29	13.60	1,666
21 Dec 15	13.42500 -0.10	13.48	13.30	13.30	2,724
18 Dec 15	13.52500 +0.22	13.52	13.31	13.31	2,150
17 Dec 15	13.30500 +0.49	13.61	13.16	13.16	7,079
16 Dec 15	12.81500 +0.59	13.14	12.81	12.94	94
15 Dec 15	12.22000 -0.18	12.25	12.22	12.25	2,200
14 Dec 15	12.40500 -0.60	12.94	12.40	12.94	860
11 Dec 15	13.00500 -0.24	13.21	12.95	13.10	4,400
10 Dec 15	13.24500 +0.03	13.24	13.08	13.08	1,976
09 Dec 15	13.21500 -0.23	13.53	13.17	13.17	1,319
08 Dec 15	13.45000 -0.31	13.52	13.31	13.52	3,517
07 Dec 15	13.75500 -0.69	14.12	13.68	14.12	1,520
04 Dec 15	14.45000 -0.32	14.45	14.39	14.41	880
03 Dec 15	14.77000 -0.30	14.94	14.75	14.85	11,714
02 Dec 15	15.07500 -0.33	15.83	15.07	15.39	1,699
01 Dec 15	15.40500 +0.42	15.40	15.17	15.32	1,867
30 Nov 15	14.98500 +0.27	14.98	14.52	14.52	2,239
27 Nov 15	14.71500 -0.20	14.72	14.64	14.68	250
26 Nov 15	14.92000 -0.01	14.92	14.79	14.79	80
25 Nov 15	14.93000 +0.84	14.93	14.60	14.60	2,235
24 Nov 15	14.09000 -0.47	14.09	14.09	14.09	1,565
23 Nov 15	14.56500 -0.23	14.56	14.56	14.56	210
20 Nov 15	14.79500 -0.32	14.80	14.80	14.80	215
19 Nov 15	15.11500 +0.52	15.15	14.65	14.87	4,698
18 Nov 15	14.59500 +0.16	14.60	14.60	14.60	75
17 Nov 15	14.43000 +0.36	14.43	14.20	14.23	571
16 Nov 15	14.07000 +0.07	14.07	13.89	13.89	1,328
13 Nov 15	14.00000 -0.57	14.44	13.94	14.23	1,200
12 Nov 15	14.57500 +0.03	14.72	14.29	14.49	2,980
11 Nov 15	14.54000 -0.04	14.64	14.54	14.61	1,581
10 Nov 15	14.58000 -0.26	14.91	14.50	14.91	2,824
09 Nov 15	14.83500 -0.64	15.08	14.84	15.08	849
06 Nov 15	15.48000 -0.14	15.48	15.06	15.14	1,595
05 Nov 15	15.62000 -0.20	16.37	15.62	16.37	2,169
04 Nov 15	15.82500 -0.03	16.64	15.78	16.53	2,434
03 Nov 15	15.85000 +0.25	15.85	15.38	15.64	2,080
02 Nov 15	15.60000 +0.88	15.60	15.10	15.10	6,232
30 Oct 15	14.72000 -0.24	14.80	14.70	14.70	2,251
29 Oct 15	14.96500 -0.38	15.35	14.97	15.35	290
28 Oct 15	15.34000 +0.24	15.34	15.34	15.34	322
27 Oct 15	15.10000 +0.00	15.19	15.08	15.10	4,207
26 Oct 15	15.10000 -0.50	15.69	14.98	15.69	3,626
23 Oct 15	15.60000 +0.57	15.62	15.15	15.15	5,443
22 Oct 15	15.03000 +0.31	15.03	14.60	14.64	2,310
21 Oct 15	14.72000 -1.80	15.15	14.18	15.15	19,349
20 Oct 15	16.52000 -0.40	16.89	16.51	16.89	3,397
19 Oct 15	16.91800 +0.71	16.93	16.08	16.08	195
16 Oct 15	16.21000 -0.38	16.22	16.21	16.22	290
15 Oct 15	16.59000 +0.17	16.59	16.59	16.59	1,000
14 Oct 15	16.41500 +0.53	16.45	16.09	16.09	3,522
13 Oct 15	15.89000 -0.32	15.89	15.68	15.68	70
12 Oct 15	16.21000 +0.06	16.28	15.94	16.14	6,954
09 Oct 15	16.14500 -0.63	16.68	16.12	16.68	6,046
08 Oct 15	16.77500 +0.44	16.83	16.34	16.43	3,311
07 Oct 15	16.33500 +0.69	16.74	16.15	16.25	6,371
06 Oct 15	15.64000 +0.28	16.00	15.59	15.65	2,709
05 Oct 15	15.36000 +1.59	15.38	14.14	14.28	5,212
02 Oct 15	13.77000 +0.04	14.19	13.65	13.89	4,204
01 Oct 15	13.73000 +0.21	13.73	13.73	13.73	500
30 Sep 15	13.51500 +0.65	13.52	13.01	13.01	5,025
29 Sep 15	12.87000 -0.06	12.87	12.66	12.73	2,059
28 Sep 15	12.92500 -0.40	13.28	12.93	13.19	3,978
25 Sep 15	13.33000 +0.27	14.00	13.33	13.95	1,132
24 Sep 15	13.06500 -0.33	13.69	13.06	13.50	1,460
23 Sep 15	13.39600 -0.59	13.62	13.40	13.62	50
22 Sep 15	13.99000 -0.27	14.22	13.79	14.22	1,547
21 Sep 15	14.26000 +0.56	14.28	13.69	13.70	2,899
18 Sep 15	13.70000 -0.82	14.38	13.70	14.38	5,432
16 Sep 15	14.52000 -0.26	14.72	14.52	14.65	4,649
15 Sep 15	14.78000 +0.09	15.05	14.78	15.05	1,150
14 Sep 15	14.68500 -0.38	14.70	14.52	14.70	1,451
11 Sep 15	15.06000 -0.09	15.17	14.95	14.95	825
10 Sep 15	15.15500 -0.28	15.31	14.97	15.23	2,611
09 Sep 15	15.44000 -0.09	16.15	15.44	16.00	3,825
08 Sep 15	15.53000 +0.13	15.74	15.44	15.57	6,756
07 Sep 15	15.39500 +0.29	15.40	15.33	15.40	1,215
04 Sep 15	15.11000 -0.14	15.11	14.57	14.57	955
03 Sep 15	15.24500 +0.94	15.30	14.52	14.85	1,466
02 Sep 15	14.30000 -0.01	14.36	14.27	14.36	3,487
01 Sep 15	14.30500 +0.03	14.31	13.84	14.31	3,977
31 Aug 15	14.27000 +0.13	14.27	13.94	13.97	2,119
28 Aug 15	14.14000 +0.52	14.32	13.64	13.91	2,411
27 Aug 15	13.62000 +0.98	13.62	13.06	13.15	5,134
26 Aug 15	12.63500 -0.43	12.77	12.57	12.76	2,606
25 Aug 15	13.06000 +0.31	13.40	12.78	12.98	5,586
24 Aug 15	12.75000 -0.35	12.90	11.76	11.90	2,600
21 Aug 15	13.10000 -0.39	13.14	12.64	13.00	6,510
20 Aug 15	13.49500 -0.93	14.18	13.49	14.18	5,546
19 Aug 15	14.42000 -0.65	15.10	14.42	15.10	7,139
18 Aug 15	15.07500 +0.22	15.63	15.07	15.63	550
17 Aug 15	14.85500 -1.03	15.47	14.66	15.42	9,825
14 Aug 15	15.88000 -0.23	16.04	15.75	15.99	4,623
13 Aug 15	16.11000 +0.18	16.67	16.05	16.30	5,417
12 Aug 15	15.93000 -0.46	16.05	15.73	16.05	11,814
11 Aug 15	16.39000 -0.50	17.01	16.39	17.01	2,100
10 Aug 15	16.88500 +0.31	17.03	16.36	16.65	10,496
07 Aug 15	16.58000 -0.43	17.08	16.58	17.08	8,322
06 Aug 15	17.01000 -0.66	17.51	17.01	17.42	8,150
05 Aug 15	17.67000 +0.65	17.80	17.32	17.33	3,008
04 Aug 15	17.02000 -0.37	17.45	17.00	17.45	1,470
03 Aug 15	17.39000 +0.20	17.39	16.75	16.85	3,745
31 Jul 15	17.18500 -0.86	18.44	17.18	18.08	3,855
30 Jul 15	18.04500 -0.33	18.39	18.05	18.39	8,602
29 Jul 15	18.37500 +1.88	18.60	18.04	18.29	12,890
28 Jul 15	16.50000 +0.14	16.63	16.50	16.63	700
27 Jul 15	16.36500 -0.35	16.69	16.05	16.69	1,872
24 Jul 15	16.72000 -0.32	17.51	16.62	17.25	5,177
23 Jul 15	17.03500 +0.53	17.17	16.60	16.60	6,285
22 Jul 15	16.50000 -0.98	17.20	16.50	17.20	2,489
21 Jul 15	17.47500 -0.42	17.84	17.22	17.84	4,123
20 Jul 15	17.89500 -0.18	18.60	17.90	18.60	3,942
17 Jul 15	18.08000 +0.17	18.15	17.95	18.00	9,521
16 Jul 15	17.91000 +0.49	17.92	17.50	17.68	21,569
15 Jul 15	17.42000 -0.48	17.97	17.42	17.97	16,147
14 Jul 15	17.90000 +1.99	19.10	17.30	19.10	60,164
13 Jul 15	15.91000 +0.32	16.17	15.79	15.79	2,046
10 Jul 15	15.59000 -0.39	15.65	15.59	15.63	1,576
09 Jul 15	15.98000 +0.03	16.31	15.98	16.16	2,760
07 Jul 15	15.95000 -1.04	16.56	15.95	16.56	945
06 Jul 15	16.99000 -0.34	17.26	16.99	17.26	345
03 Jul 15	17.33500 -0.02	17.64	17.06	17.52	384
02 Jul 15	17.35500 +0.33	17.35	17.18	17.18	2,900
01 Jul 15	17.02000 +0.30	17.13	17.02	17.13	1,741
30 Jun 15	16.72000 -0.32	17.00	16.70	16.90	7,916
29 Jun 15	17.04000 -0.46	17.50	16.92	17.30	4,476
26 Jun 15	17.50000 -4.10	19.08	17.50	19.08	7,046
25 Jun 15	21.59700 -0.40	21.60	21.46	21.46	1,272
24 Jun 15	21.99500 -0.09	22.00	22.00	22.00	300
23 Jun 15	22.08500 +0.55	22.15	21.90	22.15	1,950
22 Jun 15	21.53500 -0.30	21.59	21.15	21.15	1,635
19 Jun 15	21.83500 +0.25	21.83	21.38	21.65	1,180
18 Jun 15	21.58000 -0.12	21.58	21.47	21.50	977
17 Jun 15	21.70000 +0.35	21.70	21.58	21.70	700
16 Jun 15	21.35000 +0.03	21.64	21.35	21.64	950
15 Jun 15	21.32000 -1.02	22.17	21.32	22.17	4,766
12 Jun 15	22.34500 -0.14	22.34	22.05	22.27	2,600
11 Jun 15	22.48500 -0.03	22.58	22.19	22.19	1,443
10 Jun 15	22.51500 -0.44	22.51	22.08	22.35	2,008
09 Jun 15	22.96000 -0.52	22.96	22.82	22.82	140
08 Jun 15	23.47500 -0.57	24.30	23.48	24.30	379
05 Jun 15	24.04500 +0.38	24.35	23.80	23.80	1,983
04 Jun 15	23.66500 -0.86	24.25	23.67	24.25	349
03 Jun 15	24.53000 -0.68	24.53	24.53	24.53	50
02 Jun 15	25.21000 -0.34	25.30	25.21	25.30	494
01 Jun 15	25.54500 -0.10	25.55	25.55	25.55	191
29 May 15	25.64500 -0.48	25.70	25.65	25.70	277
28 May 15	26.13000 +0.62	26.16	25.88	25.88	1,949
27 May 15	25.50700 +0.35	25.51	24.73	25.04	650
26 May 15	25.16000 +0.14	25.18	24.82	24.82	739
22 May 15	25.02500 +1.41	25.02	23.69	24.29	7,432
21 May 15	23.61500 -0.57	23.74	23.61	23.74	1,000
20 May 15	24.18500 +0.63	24.18	23.63	23.63	420
19 May 15	23.55500 +0.18	24.07	23.56	23.70	2,563
18 May 15	23.37000 +0.29	23.37	23.00	23.00	357
15 May 15	23.08500 -0.48	23.49	22.90	23.32	3,976
14 May 15	23.56000 -0.76	23.67	23.56	23.67	64
13 May 15	24.31500 +0.02	24.32	23.93	23.93	871
12 May 15	24.29000 +0.19	24.50	24.16	24.50	1,197
11 May 15	24.10000 +0.02	24.49	24.10	24.49	1,618
08 May 15	24.08500 -0.08	24.10	24.08	24.10	905
07 May 15	24.16000 -0.48	24.50	24.00	24.32	22,547
06 May 15	24.64000 -1.10	24.64	24.64	24.64	65
05 May 15	25.73500 -0.31	25.74	25.74	25.74	233
04 May 15	26.05000 +0.55	26.05	25.56	25.56	515
30 Apr 15	25.49500 -0.30	25.96	25.50	25.96	415
29 Apr 15	25.80000 -0.73	26.00	25.80	26.00	801
28 Apr 15	26.52500 -0.57	26.88	26.50	26.68	3,030
27 Apr 15	27.09500 +0.22	27.22	26.69	26.69	180
24 Apr 15	26.87500 -0.02	27.00	26.88	27.00	115
23 Apr 15	26.90000 -0.22	27.55	26.90	27.55	537
22 Apr 15	27.12000 +0.62	27.13	26.89	26.89	330
21 Apr 15	26.50000 +0.21	26.74	26.35	26.35	746
20 Apr 15	26.29000 +0.28	26.29	26.00	26.00	1,435
16 Apr 15	26.01500 -0.36	26.33	25.92	26.22	2,617
15 Apr 15	26.37500 +0.51	26.49	26.25	26.44	2,490
14 Apr 15	25.86500 -0.55	26.52	25.61	26.48	2,783
13 Apr 15	26.41000 +0.06	26.41	26.40	26.40	350
10 Apr 15	26.35500 +0.98	26.40	26.00	26.00	4,803
09 Apr 15	25.37000 +0.37	25.40	25.37	25.40	155
08 Apr 15	25.00000 -0.17	25.00	24.28	24.87	3,998
07 Apr 15	25.17500 +0.34	25.33	24.85	25.10	2,631
02 Apr 15	24.83000 -0.50	25.28	24.70	24.85	2,331
01 Apr 15	25.33000 +0.27	25.33	25.09	25.20	1,927
31 Mar 15	25.05500 +0.28	25.11	24.75	24.92	4,558
30 Mar 15	24.77500 +0.69	24.86	24.40	24.40	3,639
27 Mar 15	24.08000 -0.20	24.70	24.08	24.70	2,634
26 Mar 15	24.28000 -0.67	24.41	22.91	24.41	22,629
25 Mar 15	24.95500 -0.98	25.63	24.95	25.63	2,309
24 Mar 15	25.93500 +0.14	25.93	25.17	25.56	2,579
23 Mar 15	25.80000 -0.72	26.44	25.80	26.44	1,000
20 Mar 15	26.51500 +0.26	26.51	26.20	26.26	1,746
19 Mar 15	26.25500 +0.06	26.40	26.20	26.36	670
18 Mar 15	26.19500 +0.19	26.59	25.97	26.20	6,707
17 Mar 15	26.00500 -0.78	26.70	25.94	26.68	2,178
16 Mar 15	26.78500 -0.07	27.50	26.78	27.02	4,676
13 Mar 15	26.85000 +0.41	26.85	26.49	26.49	650
12 Mar 15	26.44500 +0.02	26.67	25.80	26.43	3,120
11 Mar 15	26.42000 +0.40	26.52	26.07	26.07	3,246
10 Mar 15	26.02500 -0.06	26.50	25.72	26.50	5,676
09 Mar 15	26.08500 -0.54	26.50	25.88	26.50	1,835
06 Mar 15	26.62000 -0.19	27.00	26.62	26.90	1,419
05 Mar 15	26.81500 +0.59	26.94	26.52	26.66	1,654
04 Mar 15	26.23000 -0.63	26.86	26.15	26.50	3,184
03 Mar 15	26.86000 -1.19	27.70	26.86	27.54	1,275
02 Mar 15	28.05500 +0.82	28.09	27.22	27.69	5,126
27 Feb 15	27.24000 -0.01	27.25	26.98	27.05	2,122
26 Feb 15	27.25000 +0.43	27.25	26.75	27.00	4,221
25 Feb 15	26.82000 +0.20	27.00	26.48	26.96	4,516
24 Feb 15	26.61500 -1.09	27.60	25.50	27.60	3,580
23 Feb 15	27.70500 -0.28	28.20	27.67	28.19	4,165
20 Feb 15	27.99000 -0.01	28.25	27.78	28.25	1,082
19 Feb 15	28.00500 -0.37	28.52	28.00	28.00	702
18 Feb 15	28.37000 -0.28	28.51	28.14	28.14	1,331
17 Feb 15	28.65000 +0.90	28.65	27.65	27.65	6,876
16 Feb 15	27.75000 -0.01	27.75	27.75	27.75	676
13 Feb 15	27.76500 +0.27	28.45	27.64	28.00	7,258
12 Feb 15	27.49000 -0.15	27.83	27.30	27.32	1,875
11 Feb 15	27.63500 +1.05	27.86	27.31	27.50	4,872
10 Feb 15	26.59000 +1.37	26.59	25.88	25.89	2,620
09 Feb 15	25.22000 -1.00	25.90	24.93	25.65	4,727
06 Feb 15	26.21500 +0.58	26.22	25.58	25.58	259
05 Feb 15	25.63500 +0.23	25.84	25.26	25.70	444
04 Feb 15	25.41000 +0.40	25.51	25.07	25.07	1,766
03 Feb 15	25.01000 -0.49	25.42	24.92	25.00	6,055
02 Feb 15	25.50000 -0.61	26.36	25.29	26.36	4,114
30 Jan 15	26.11000 +0.43	26.29	25.80	25.94	1,136
29 Jan 15	25.68500 -0.51	26.15	25.58	25.82	5,736
28 Jan 15	26.19000 -0.15	26.90	26.10	26.70	2,455
27 Jan 15	26.34000 -0.97	27.51	25.75	27.51	7,192
26 Jan 15	27.31000 +0.19	27.49	27.08	27.08	4,655
23 Jan 15	27.12000 +0.37	27.61	27.09	27.20	1,353
22 Jan 15	26.75000 +0.44	26.75	25.85	26.27	6,415
21 Jan 15	26.31000 +0.68	26.31	25.50	25.78	1,790
20 Jan 15	25.62500 +0.64	26.09	24.83	25.10	5,130
19 Jan 15	24.98500 -0.24	25.31	24.52	25.31	5,851
16 Jan 15	25.22500 -0.77	25.23	24.73	25.23	9,686
15 Jan 15	26.00000 +0.27	26.00	25.32	25.82	6,422
14 Jan 15	25.73000 -1.17	26.27	25.34	26.00	8,055
13 Jan 15	26.90000 +0.01	27.02	26.65	26.65	2,996
12 Jan 15	26.89000 -1.11	28.75	26.89	28.28	5,629
09 Jan 15	27.99500 -0.55	28.80	28.00	28.80	2,572
08 Jan 15	28.54000 +1.30	28.55	27.27	27.40	2,580
07 Jan 15	27.24500 -0.34	27.31	25.89	26.55	9,518
06 Jan 15	27.58500 -0.96	29.10	27.58	28.57	4,159
05 Jan 15	28.54500 -0.60	29.30	28.55	29.02	3,939
02 Jan 15	29.14500 -0.16	29.50	29.15	29.30	3,234
30 Dec 14	29.30500 +0.21	29.31	28.94	28.94	164
29 Dec 14	29.09500 +0.32	29.10	28.58	29.06	2,416
23 Dec 14	28.77000 +0.63	28.96	28.40	28.40	2,173
22 Dec 14	28.14500 +0.35	28.15	28.15	28.15	85
19 Dec 14	27.80000 -0.02	28.28	27.80	28.20	7,175
18 Dec 14	27.81500 +1.16	28.40	27.70	27.70	2,978
17 Dec 14	26.65500 -0.09	26.66	26.14	26.34	5,311
16 Dec 14	26.75000 -0.07	26.97	26.08	26.71	5,589
15 Dec 14	26.81500 -0.83	27.83	26.80	27.78	6,832
12 Dec 14	27.65000 -1.07	28.11	27.44	28.01	7,308
11 Dec 14	28.72000 +0.17	28.75	28.46	28.48	2,871
10 Dec 14	28.54500 +0.25	29.00	28.30	28.73	5,957
09 Dec 14	28.29500 -1.17	29.42	27.97	29.42	6,105
08 Dec 14	29.46500 +0.05	29.95	29.47	29.95	1,683
05 Dec 14	29.42000 +0.68	29.68	29.30	29.50	2,273
04 Dec 14	28.74000 -0.43	29.93	28.74	29.45	1,945
03 Dec 14	29.17000 +0.63	29.38	28.92	28.92	2,637
02 Dec 14	28.54000 +0.14	28.61	27.70	28.39	4,351
01 Dec 14	28.40000 -0.60	28.95	28.31	28.88	4,969
28 Nov 14	28.99500 +0.00	29.02	28.72	28.90	1,697
27 Nov 14	29.00000 +0.88	29.21	28.50	28.50	2,725
26 Nov 14	28.12500 +0.36	28.14	27.75	27.86	6,391
25 Nov 14	27.76500 -0.27	27.95	27.64	27.95	764
24 Nov 14	28.03000 +0.52	28.31	27.53	27.97	3,166
21 Nov 14	27.51000 +0.89	27.51	26.91	26.91	3,985
20 Nov 14	26.62500 +0.66	26.63	25.91	26.22	3,087
19 Nov 14	25.96500 -0.02	26.43	25.94	26.07	2,334
18 Nov 14	25.98500 +0.36	26.19	25.58	25.76	2,673
17 Nov 14	25.63000 -0.48	25.92	25.48	25.92	3,117
14 Nov 14	26.11000 -0.25	26.41	25.89	26.41	2,816
13 Nov 14	26.36500 -0.09	26.70	26.36	26.63	990
12 Nov 14	26.45000 -0.34	26.56	26.40	26.40	1,070
11 Nov 14	26.79000 +0.26	26.83	26.77	26.83	200
10 Nov 14	26.53000 +0.21	26.68	25.99	26.68	2,171
07 Nov 14	26.32000 -0.53	27.10	26.00	26.95	2,745
06 Nov 14	26.85000 -0.07	27.19	26.67	26.68	3,598
05 Nov 14	26.92000 +0.57	27.19	26.60	27.19	1,370
04 Nov 14	26.35500 -0.56	27.14	26.33	27.03	2,586
03 Nov 14	26.91500 +0.69	27.17	26.16	26.20	3,991
31 Oct 14	26.23000 +1.25	26.64	25.70	25.70	4,660
30 Oct 14	24.97500 -0.31	25.36	24.55	25.34	6,034
29 Oct 14	25.28000 -0.16	25.59	24.93	25.36	2,884
28 Oct 14	25.44000 +0.20	25.62	25.27	25.59	2,834
27 Oct 14	25.24000 +0.80	25.40	24.35	24.35	7,738
24 Oct 14	24.44000 -0.14	24.51	24.19	24.51	8,610
23 Oct 14	24.57500 +0.02	24.69	24.05	24.05	3,746
22 Oct 14	24.56000 +0.66	24.98	24.35	24.55	10,349
21 Oct 14	23.90000 +0.96	24.28	23.25	23.30	12,986
20 Oct 14	22.94000 +0.02	23.09	22.58	23.09	9,736
17 Oct 14	22.91500 +0.91	23.15	22.17	22.17	11,556
16 Oct 14	22.00500 +0.75	22.18	20.67	21.08	16,195
15 Oct 14	21.25000 -0.57	21.90	20.94	21.90	17,754
14 Oct 14	21.82000 +0.16	22.44	21.53	21.89	18,892
13 Oct 14	21.65500 -1.11	22.71	21.64	21.68	17,283
10 Oct 14	22.77000 -2.13	23.99	21.88	23.91	13,501
09 Oct 14	24.89500 +0.25	25.50	24.67	25.50	4,006
08 Oct 14	24.64500 -1.01	25.31	24.38	25.30	11,088
07 Oct 14	25.66000 -0.10	25.99	25.44	25.65	8,451
06 Oct 14	25.76000 -0.67	27.70	25.76	27.70	3,703
02 Oct 14	26.43000 -0.38	27.00	26.05	26.25	5,553
01 Oct 14	26.81000 -0.49	27.27	26.55	27.00	2,458
30 Sep 14	27.29500 +0.18	27.78	26.95	27.78	2,151
29 Sep 14	27.11500 +0.56	27.35	26.40	26.78	2,846
26 Sep 14	26.56000 +1.68	26.92	25.89	25.89	7,324
25 Sep 14	24.87500 -0.05	25.84	24.88	25.55	1,659
24 Sep 14	24.92000 +0.72	24.92	24.43	24.43	3,660
23 Sep 14	24.20000 +0.14	24.20	23.50	23.74	2,247
22 Sep 14	24.06500 -0.77	24.66	23.98	24.56	1,390
19 Sep 14	24.83500 -0.22	25.37	24.83	25.37	1,941
18 Sep 14	25.05000 +0.62	25.25	24.82	25.05	1,627
17 Sep 14	24.43000 +0.92	24.58	24.24	24.58	696
16 Sep 14	23.51000 -0.03	23.51	23.00	23.17	2,658
15 Sep 14	23.54500 -1.19	24.39	23.55	24.39	2,589
12 Sep 14	24.73500 +0.08	24.95	24.64	24.64	1,566
11 Sep 14	24.66000 +0.11	24.87	24.61	24.66	1,162
10 Sep 14	24.54500 -0.70	24.97	24.33	24.97	1,507
09 Sep 14	25.25000 -0.52	25.88	25.23	25.79	2,280
08 Sep 14	25.77000 +0.97	25.78	25.40	25.40	880
05 Sep 14	24.80500 -0.15	25.03	24.74	24.99	2,205
04 Sep 14	24.95000 +0.99	25.15	23.95	23.95	2,878
03 Sep 14	23.96500 -0.53	24.08	23.87	23.95	1,225
02 Sep 14	24.49500 -0.35	24.96	24.21	24.96	6,495
01 Sep 14	24.85000 -0.07	25.00	24.85	24.85	354
29 Aug 14	24.91500 +0.10	25.15	24.75	24.75	659
28 Aug 14	24.81500 -0.03	24.95	24.79	24.83	1,612
27 Aug 14	24.85000 +0.06	25.15	24.83	25.08	1,806
26 Aug 14	24.79000 -0.60	25.25	24.79	25.16	2,720
25 Aug 14	25.39000 +0.26	25.53	25.32	25.50	2,698
22 Aug 14	25.13000 +0.34	25.17	24.85	25.02	1,322
21 Aug 14	24.79000 -0.05	25.35	24.77	25.11	3,000
20 Aug 14	24.84000 +0.47	25.00	24.40	24.43	2,270
19 Aug 14	24.37000 +0.44	24.49	23.84	23.91	3,351
18 Aug 14	23.93000 +0.43	23.93	23.56	23.75	2,253
15 Aug 14	23.50500 +0.55	23.50	23.40	23.45	1,587
14 Aug 14	22.95500 -0.42	23.48	22.95	23.40	1,996
13 Aug 14	23.37500 +0.63	23.38	22.87	22.87	1,350
12 Aug 14	22.74500 -0.18	23.16	22.75	23.08	1,559
11 Aug 14	22.92500 +0.42	22.98	22.59	22.60	1,861
08 Aug 14	22.50000 -0.39	22.50	21.65	21.95	8,611
07 Aug 14	22.88500 -0.05	23.12	22.89	23.09	2,767
06 Aug 14	22.93000 -0.40	23.18	22.93	23.18	1,869
05 Aug 14	23.33500 -0.06	23.84	23.33	23.67	1,786
04 Aug 14	23.39000 +0.44	23.46	23.30	23.35	2,676
01 Aug 14	22.95000 +0.33	23.31	22.23	22.75	7,434
31 Jul 14	22.62000 -1.51	24.02	22.30	23.91	13,210
30 Jul 14	24.13500 +0.14	24.30	24.02	24.23	1,147
29 Jul 14	24.00000 -0.04	24.00	23.59	23.65	794
28 Jul 14	24.04000 -0.84	25.11	23.95	25.09	2,517
25 Jul 14	24.88000 -0.45	25.40	24.82	25.40	1,850
24 Jul 14	25.33500 +0.52	25.33	24.97	25.28	1,153
23 Jul 14	24.81000 -0.11	25.30	24.80	25.00	1,507
22 Jul 14	24.91500 +0.74	24.93	24.50	24.61	990
21 Jul 14	24.17500 -0.41	24.66	24.17	24.60	1,643
18 Jul 14	24.58500 -0.07	24.81	24.42	24.51	1,031
17 Jul 14	24.65500 -0.74	25.75	24.58	25.55	5,909
16 Jul 14	25.40000 +0.53	25.68	25.34	25.35	785
15 Jul 14	24.86500 +0.58	24.86	24.75	24.79	416
14 Jul 14	24.28000 +0.25	24.28	24.28	24.28	250
11 Jul 14	24.03000 -0.03	24.12	24.03	24.12	2,669
10 Jul 14	24.06000 +0.61	24.16	23.39	24.16	408
09 Jul 14	23.45000 -0.35	24.50	23.36	24.45	592
08 Jul 14	23.80000 -0.59	24.24	23.62	24.24	4,409
07 Jul 14	24.39000 -0.61	25.05	24.39	25.00	1,375
04 Jul 14	25.00000 -0.08	25.05	24.93	24.94	1,274
03 Jul 14	25.07500 -0.22	25.25	24.67	24.90	1,593
02 Jul 14	25.30000 +0.49	25.42	24.95	24.95	2,822
01 Jul 14	24.80500 +0.94	24.81	24.25	24.25	238
30 Jun 14	23.86500 +0.83	24.25	22.98	23.40	2,343
27 Jun 14	23.03500 -0.69	23.65	22.99	23.65	3,562
26 Jun 14	23.73000 +0.17	24.25	23.50	23.86	10,440
25 Jun 14	23.56000 -1.01	24.25	23.56	23.98	1,560
24 Jun 14	24.57000 +0.99	24.57	22.52	22.75	8,269
23 Jun 14	23.58000 +0.20	23.92	23.58	23.92	980
20 Jun 14	23.37500 +0.08	23.67	23.35	23.35	452
19 Jun 14	23.29000 -0.32	23.85	23.29	23.85	420
18 Jun 14	23.61000 -0.11	24.05	23.61	23.95	3,384
17 Jun 14	23.72000 +0.14	24.11	23.72	24.00	876
16 Jun 14	23.58500 +0.58	23.58	23.29	23.45	1,020
13 Jun 14	23.00000 +0.00	23.00	22.72	22.72	590
12 Jun 14	22.99500 +0.56	23.39	22.78	22.83	5,099
11 Jun 14	22.44000 +1.18	22.75	22.00	22.00	6,030
10 Jun 14	21.26000 -0.34	21.51	21.26	21.51	741
09 Jun 14	21.60000 +0.34	21.87	21.60	21.87	192
06 Jun 14	21.26500 +0.00	21.26	21.26	21.26	15
05 Jun 14	21.26000 +0.00	21.26	21.26	21.26	200
04 Jun 14	21.26000 +0.06	21.26	21.22	21.25	335
03 Jun 14	21.20000 +0.40	21.36	20.90	21.36	354
02 Jun 14	20.80000 -0.20	21.20	20.80	21.08	1,169
30 May 14	21.00000 -0.27	21.21	20.67	20.67	920
29 May 14	21.27500 +0.27	21.27	21.27	21.27	50
28 May 14	21.00000 +0.62	21.11	20.66	20.70	1,589
27 May 14	20.38000 +0.13	20.38	20.30	20.30	750
26 May 14	20.25000 +0.47	20.25	19.76	19.76	456
23 May 14	19.78500 -0.17	20.15	19.78	20.15	1,530
22 May 14	19.95500 +0.02	19.95	19.95	19.95	80
21 May 14	19.93000 +0.24	19.93	19.84	19.86	230
20 May 14	19.69000 +0.02	19.76	19.42	19.55	3,220
19 May 14	19.67000 +1.06	19.67	19.24	19.24	895
16 May 14	18.61500 -0.40	19.00	18.48	19.00	2,364
15 May 14	19.01000 -0.99	19.92	19.01	19.92	2,022
14 May 14	20.00000 -0.17	20.84	20.00	20.49	3,003
13 May 14	20.17000 +0.32	20.33	19.95	19.95	1,782
12 May 14	19.85000 +0.11	19.85	19.69	19.69	1,324
09 May 14	19.74000 +0.21	19.74	19.74	19.74	20
08 May 14	19.53100 +0.73	19.53	18.92	18.92	550
07 May 14	18.80000 -0.40	19.20	18.80	19.04	1,618
06 May 14	19.20000 +0.20	19.50	19.17	19.23	1,528
05 May 14	19.00000 -0.10	19.00	18.30	18.30	898
02 May 14	19.10000 +0.70	19.10	18.70	18.70	1,422
30 Apr 14	18.39500 +0.60	18.40	18.40	18.40	7
29 Apr 14	17.80000 -0.51	17.80	17.80	17.80	23
28 Apr 14	18.31000 -0.20	18.33	18.01	18.33	350
25 Apr 14	18.51500 +0.17	18.51	18.51	18.51	280
24 Apr 14	18.34000 -0.66	19.53	17.93	18.87	3,143
23 Apr 14	19.00000 +0.17	19.32	18.94	18.94	4,336
22 Apr 14	18.83500 +2.56	18.83	18.25	18.25	3,565
17 Apr 14	16.27600 +0.08	16.28	16.28	16.28	24
16 Apr 14	16.20000 +0.39	16.20	16.02	16.02	580
15 Apr 14	15.81000 +0.03	15.98	15.70	15.98	1,151
14 Apr 14	15.78000 +0.18	15.78	15.05	15.05	2,215
11 Apr 14	15.60000 -0.46	15.67	15.19	15.67	6,891
10 Apr 14	16.06000 -0.26	16.42	16.06	16.40	3,680
09 Apr 14	16.32000 +0.49	16.32	15.86	15.86	1,017
08 Apr 14	15.82500 -0.38	16.00	15.70	15.85	678
07 Apr 14	16.21000 -1.29	16.75	16.00	16.75	11,468
04 Apr 14	17.50000 -0.35	18.35	17.50	17.84	1,566
03 Apr 14	17.85000 +0.30	17.85	17.50	17.68	1,273
02 Apr 14	17.55000 +0.16	17.98	17.55	17.98	904
01 Apr 14	17.38500 +1.28	17.61	17.39	17.44	1,109
31 Mar 14	16.10000 +0.18	16.10	15.92	15.92	611
28 Mar 14	15.92000 -0.68	16.40	15.77	16.16	3,343
27 Mar 14	16.60000 -0.42	16.70	16.20	16.70	4,899
26 Mar 14	17.02000 -0.01	17.02	16.80	16.80	585
25 Mar 14	17.03500 -0.03	17.20	16.89	16.92	3,105
24 Mar 14	17.06800 -0.29	17.32	16.98	17.32	1,824
21 Mar 14	17.35900 -0.12	17.60	17.36	17.36	500
20 Mar 14	17.47900 -0.09	17.48	17.13	17.16	2,614
19 Mar 14	17.56500 +0.47	17.94	17.45	17.88	2,235
18 Mar 14	17.10000 +0.00	17.10	17.10	17.10	1,433
17 Mar 14	17.10500 -0.18	17.10	17.10	17.10	411
14 Mar 14	17.28500 -0.09	17.29	17.10	17.23	1,784
13 Mar 14	17.37000 -0.27	17.57	17.37	17.57	128
12 Mar 14	17.64500 -0.28	17.68	17.58	17.58	539
11 Mar 14	17.92500 +0.57	17.92	17.92	17.92	60
10 Mar 14	17.35500 -0.30	17.45	17.32	17.45	1,159
07 Mar 14	17.65000 -0.01	17.65	17.65	17.65	550
06 Mar 14	17.66000 -0.69	18.48	17.66	18.48	457
05 Mar 14	18.35000 +0.17	18.35	18.35	18.35	200
04 Mar 14	18.18500 +0.52	18.23	17.57	18.00	4,882
03 Mar 14	17.66500 +0.17	17.67	16.40	17.07	12,076
28 Feb 14	17.50000 +0.06	17.63	17.50	17.63	1,301
27 Feb 14	17.44000 -0.53	17.94	17.44	17.94	1,745
26 Feb 14	17.97000 +0.17	17.98	17.61	17.98	3,435
25 Feb 14	17.80000 -0.40	18.27	17.80	18.18	2,926
24 Feb 14	18.20000 -0.22	18.35	18.20	18.35	1,084
21 Feb 14	18.42000 -0.24	18.70	18.28	18.70	3,248
20 Feb 14	18.65500 +0.06	18.70	18.32	18.32	454
19 Feb 14	18.60000 +0.10	18.60	18.31	18.60	2,016
18 Feb 14	18.50000 -0.15	18.94	18.38	18.87	2,273
17 Feb 14	18.65000 +0.49	18.83	18.51	18.55	8,314
14 Feb 14	18.16000 -0.07	18.16	18.16	18.16	100
13 Feb 14	18.23000 -0.26	18.51	18.23	18.51	1,482
12 Feb 14	18.48500 +0.48	18.51	18.26	18.40	1,888
11 Feb 14	18.00500 -0.34	18.42	18.00	18.39	4,459
10 Feb 14	18.34000 +0.59	18.45	17.88	18.36	5,074
07 Feb 14	17.75000 -0.24	18.39	17.75	18.00	8,722
06 Feb 14	17.99000 +0.87	18.10	17.14	17.14	421
05 Feb 14	17.12000 +0.12	17.20	17.00	17.00	6,344
04 Feb 14	17.00500 -0.49	17.00	16.52	16.84	1,666
03 Feb 14	17.49500 +0.30	17.50	17.00	17.00	1,940
31 Jan 14	17.20000 -0.10	17.39	17.20	17.39	530
30 Jan 14	17.30000 +0.30	17.30	17.30	17.30	1,000
29 Jan 14	17.00100 +0.09	17.00	16.90	16.90	100
28 Jan 14	16.91000 +0.17	17.34	16.80	16.80	989
27 Jan 14	16.73500 -0.11	16.80	16.50	16.80	1,759
24 Jan 14	16.85000 -0.19	16.99	16.85	16.92	1,149
23 Jan 14	17.04000 -0.08	17.57	17.04	17.31	1,893
22 Jan 14	17.12500 +0.48	17.20	16.97	17.20	975
21 Jan 14	16.65000 +0.08	16.83	16.57	16.70	3,244
20 Jan 14	16.56500 -0.41	16.70	16.34	16.37	4,067
17 Jan 14	16.98000 -0.01	17.13	16.98	16.98	2,304
16 Jan 14	16.98500 -0.38	17.50	16.99	17.29	4,958
15 Jan 14	17.36500 +0.04	17.60	17.26	17.40	4,796
14 Jan 14	17.32500 +0.16	17.33	17.10	17.17	720
13 Jan 14	17.16500 +0.02	17.67	17.12	17.45	1,620
10 Jan 14	17.15000 -0.10	17.30	17.05	17.05	1,654
09 Jan 14	17.25500 -0.46	17.70	17.25	17.59	1,995
08 Jan 14	17.71500 +1.91	17.90	17.06	17.06	17,530
07 Jan 14	15.80000 +0.55	15.80	15.06	15.06	2,003
06 Jan 14	15.25500 -0.30	15.55	15.26	15.55	310
03 Jan 14	15.55000 -0.27	15.75	15.52	15.75	1,830
02 Jan 14	15.82000 +0.05	16.07	15.73	15.78	3,270
30 Dec 13	15.77000 -0.08	15.77	15.49	15.49	600
27 Dec 13	15.85000 +0.13	15.85	15.61	15.85	3,133
23 Dec 13	15.72000 -0.64	16.15	15.50	16.13	11,179
20 Dec 13	16.35900 +0.33	16.36	15.79	15.80	816
19 Dec 13	16.02400 +0.54	16.17	15.86	16.13	3,700
18 Dec 13	15.48500 -1.12	16.72	15.48	16.55	12,490
17 Dec 13	16.60000 -0.30	16.76	16.60	16.75	2,400
16 Dec 13	16.89500 +0.17	17.03	16.80	16.87	797
13 Dec 13	16.73000 +0.22	16.73	16.70	16.70	200
12 Dec 13	16.51500 +0.02	16.76	16.22	16.46	2,121
11 Dec 13	16.49500 -0.43	16.96	16.30	16.88	7,360
10 Dec 13	16.93000 -0.03	17.05	16.80	16.87	2,101
09 Dec 13	16.96500 +0.76	16.97	16.45	16.49	4,710
06 Dec 13	16.21000 +0.30	16.21	16.02	16.02	700
05 Dec 13	15.91000 -0.25	16.12	15.91	16.12	770
04 Dec 13	16.15500 +0.16	16.16	15.76	16.10	3,730
03 Dec 13	16.00000 +0.20	16.00	15.65	15.74	1,326
02 Dec 13	15.79500 +0.19	15.80	15.63	15.66	835
29 Nov 13	15.60000 -0.15	15.74	15.60	15.74	865
28 Nov 13	15.75000 +0.46	15.75	15.49	15.72	3,619
27 Nov 13	15.29000 +0.47	15.29	15.01	15.23	376
26 Nov 13	14.82000 -0.06	14.93	14.56	14.56	300
25 Nov 13	14.87500 +0.24	15.10	14.88	15.05	7,928
22 Nov 13	14.63500 +0.05	14.80	14.64	14.80	326
21 Nov 13	14.58500 +0.84	14.59	13.89	13.89	335
20 Nov 13	13.75000 -0.76	14.21	13.75	14.06	2,426
19 Nov 13	14.50500 -0.16	14.51	14.26	14.26	4,033
18 Nov 13	14.66500 -0.07	14.66	14.31	14.31	2,664
15 Nov 13	14.73500 +0.54	14.73	14.25	14.25	3,395
14 Nov 13	14.19900 +0.14	14.20	14.03	14.03	917
13 Nov 13	14.05500 +0.51	14.06	13.80	13.80	700
12 Nov 13	13.55000 +0.07	13.73	13.55	13.64	820
11 Nov 13	13.48500 +0.15	13.60	13.40	13.60	1,618
08 Nov 13	13.33500 +0.00	13.40	13.34	13.40	310
07 Nov 13	13.33500 +0.23	13.34	13.01	13.01	713
06 Nov 13	13.10000 -0.06	13.20	13.10	13.20	337
05 Nov 13	13.15600 -0.01	13.20	13.06	13.18	2,546
04 Nov 13	13.17000 +0.15	13.17	13.17	13.17	80
01 Nov 13	13.02000 +0.00	13.02	13.02	13.02	175
31 Oct 13	13.02500 +0.15	13.02	13.02	13.02	2,000
30 Oct 13	12.87500 +0.19	12.88	12.88	12.88	125
29 Oct 13	12.68300 +0.74	12.68	12.07	12.07	1,203
28 Oct 13	11.94000 -0.36	12.07	11.94	12.07	1,310
25 Oct 13	12.29800 +0.34	12.30	12.06	12.06	24
24 Oct 13	11.96000 -0.16	11.96	11.96	11.96	786
23 Oct 13	12.11900 +0.07	12.22	11.99	12.01	2,000
22 Oct 13	12.04900 -0.14	12.05	12.01	12.02	1,403
21 Oct 13	12.18500 -0.29	12.40	12.18	12.40	1,346
18 Oct 13	12.48000 -0.13	12.50	12.48	12.50	950
17 Oct 13	12.60700 +0.13	12.61	12.61	12.61	600
16 Oct 13	12.48000 -0.36	12.60	12.31	12.31	5,932
15 Oct 13	12.83900 +0.72	12.84	12.50	12.50	1,420
14 Oct 13	12.12000 -0.85	12.49	12.05	12.41	4,319
11 Oct 13	12.97000 -0.69	13.55	12.74	13.55	6,254
10 Oct 13	13.65800 +0.44	13.87	13.45	13.45	2,765
09 Oct 13	13.22000 -0.04	13.29	13.22	13.29	487
08 Oct 13	13.26000 -0.59	13.70	13.26	13.70	3,578
07 Oct 13	13.85000 +0.47	13.95	13.61	13.61	1,440
04 Oct 13	13.38500 +0.24	13.39	13.39	13.39	180
03 Oct 13	13.15000 +0.00	13.15	13.15	13.15	325
02 Oct 13	13.14500 +0.11	13.19	12.77	13.09	3,400
01 Oct 13	13.03400 +0.28	13.03	12.90	12.90	220
30 Sep 13	12.75000 -0.45	13.00	12.75	13.00	1,672
27 Sep 13	13.20000 +0.35	13.20	12.95	12.95	326
26 Sep 13	12.84500 +0.23	12.85	12.57	12.81	2,310
25 Sep 13	12.62000 +0.02	12.65	12.52	12.65	149
24 Sep 13	12.60000 +0.08	12.62	12.55	12.61	1,915
23 Sep 13	12.52100 -0.23	12.80	12.52	12.80	1,415
20 Sep 13	12.75000 -0.11	12.75	12.75	12.75	400
19 Sep 13	12.86500 +0.16	12.99	12.82	12.90	3,083
18 Sep 13	12.70000 +0.24	12.70	12.70	12.70	678
17 Sep 13	12.46000 +0.15	12.46	12.12	12.12	1,020
16 Sep 13	12.31000 +0.12	12.60	12.31	12.48	1,191
13 Sep 13	12.19000 -0.31	12.19	11.65	11.91	726
12 Sep 13	12.49500 +0.30	12.56	12.45	12.45	595
11 Sep 13	12.20000 +0.20	12.41	12.10	12.40	1,311
10 Sep 13	12.00000 +0.40	12.00	12.00	12.00	500
09 Sep 13	11.60000 -0.05	11.60	11.55	11.55	1,306
06 Sep 13	11.65000 +0.15	11.84	11.65	11.84	1,547
05 Sep 13	11.50000 +0.02	11.50	11.27	11.27	2,500
04 Sep 13	11.48000 +1.10	11.64	11.00	11.00	7,650
03 Sep 13	10.38000 +0.23	10.38	10.38	10.38	34
02 Sep 13	10.15500 +0.01	10.15	10.15	10.15	34
30 Aug 13	10.15000 +0.20	10.28	10.15	10.26	704
29 Aug 13	9.94500 +0.21	10.16	9.94	10.16	1,002
28 Aug 13	9.73700 -0.22	9.74	9.74	9.74	170
27 Aug 13	9.96000 -0.35	10.23	9.96	10.23	102
26 Aug 13	10.31000 +0.34	10.56	10.31	10.56	1,502
22 Aug 13	9.97200 -0.32	9.97	9.97	9.97	100
20 Aug 13	10.29100 -0.13	10.35	10.24	10.28	4,830
19 Aug 13	10.42300 -0.14	10.57	10.35	10.50	5,786
16 Aug 13	10.56700 -0.35	10.57	10.55	10.55	450
15 Aug 13	10.91600 -0.25	11.11	10.92	11.11	800
14 Aug 13	11.16500 +0.17	11.16	11.16	11.16	40
13 Aug 13	10.99600 +0.41	11.00	10.37	10.37	1,798
12 Aug 13	10.59000 +0.29	10.59	10.59	10.59	35
09 Aug 13	10.30000 +0.08	10.30	10.23	10.25	1,970
08 Aug 13	10.21800 -0.29	10.34	10.22	10.34	800
07 Aug 13	10.50800 -0.04	10.62	10.51	10.54	1,753
06 Aug 13	10.55000 +0.28	10.56	10.55	10.56	395
05 Aug 13	10.26500 +0.19	10.27	10.27	10.27	50
02 Aug 13	10.07500 -0.08	10.07	10.07	10.07	400
01 Aug 13	10.15300 +0.55	10.15	10.03	10.03	3,100
31 Jul 13	9.60000 +0.28	9.60	9.60	9.60	550
30 Jul 13	9.32300 -0.19	9.32	9.32	9.32	360
29 Jul 13	9.51500 +0.02	9.52	9.52	9.52	250
26 Jul 13	9.50000 -0.19	10.01	9.50	10.01	1,900
25 Jul 13	9.68900 -0.60	9.83	9.69	9.83	800
24 Jul 13	10.29200 -0.31	10.36	10.23	10.23	1,770
23 Jul 13	10.60000 +0.12	10.60	10.60	10.60	400
22 Jul 13	10.48000 +0.08	10.48	10.48	10.48	1,500
19 Jul 13	10.40400 -0.10	10.40	10.36	10.36	245
18 Jul 13	10.50600 +0.31	10.60	10.32	10.32	1,405
17 Jul 13	10.20000 +0.20	10.20	10.20	10.20	100
16 Jul 13	10.00000 +0.00	10.00	10.00	10.00	125
15 Jul 13	10.00000 +0.24	10.00	9.71	9.71	2,951
12 Jul 13	9.76000 +0.22	9.76	9.76	9.76	3,000
11 Jul 13	9.53900 -0.65	9.64	9.54	9.57	1,045
10 Jul 13	10.18500 -0.61	10.19	10.18	10.18	850
09 Jul 13	10.80000 -0.27	10.80	10.80	10.80	100
08 Jul 13	11.07000 -0.06	11.07	11.07	11.07	60
05 Jul 13	11.12800 +0.03	11.17	11.11	11.11	480
04 Jul 13	11.10000 +0.20	11.10	11.10	11.10	200
03 Jul 13	10.90000 +0.25	10.97	10.90	10.97	200
02 Jul 13	10.65000 -0.55	11.00	10.65	11.00	2,020
01 Jul 13	11.19500 +0.17	11.19	11.05	11.05	250
28 Jun 13	11.02000 -0.11	11.06	11.02	11.06	301
27 Jun 13	11.13500 +0.28	11.14	10.98	10.98	2,200
26 Jun 13	10.85500 +0.44	10.96	10.82	10.90	1,750
25 Jun 13	10.41000 -0.20	10.41	10.41	10.41	220
24 Jun 13	10.61500 -0.02	10.63	10.61	10.63	650
21 Jun 13	10.63500 +0.43	10.71	10.40	10.40	875
20 Jun 13	10.21000 -0.14	10.50	10.21	10.50	3,777
19 Jun 13	10.35000 +0.30	10.35	10.28	10.28	900
18 Jun 13	10.05500 +0.18	10.06	10.06	10.06	110
17 Jun 13	9.87100 +0.11	9.87	9.87	9.87	158
14 Jun 13	9.76500 +0.31	10.01	9.57	9.57	880
13 Jun 13	9.45400 -0.35	9.45	9.24	9.24	2,505
12 Jun 13	9.80900 +0.16	9.81	9.81	9.81	520
11 Jun 13	9.65000 -0.26	9.65	9.65	9.65	500
10 Jun 13	9.90700 +0.38	9.91	9.87	9.87	1,036
07 Jun 13	9.52200 +0.07	9.52	9.20	9.40	1,067
06 Jun 13	9.45400 +0.45	9.45	9.30	9.30	1,218
05 Jun 13	9.00700 -0.14	9.01	9.01	9.01	430
04 Jun 13	9.15000 +0.38	9.15	8.87	8.92	5,700
03 Jun 13	8.77300 -0.47	9.02	8.75	9.02	3,437
31 May 13	9.24000 +0.02	9.24	9.08	9.08	850
30 May 13	9.21500 +0.18	9.22	9.22	9.22	30
29 May 13	9.03100 -0.24	9.03	9.03	9.03	100
28 May 13	9.27100 +0.20	9.27	9.20	9.20	2,150
27 May 13	9.07100 +0.17	9.07	8.87	8.87	2,099
24 May 13	8.90000 +0.68	8.90	8.70	8.80	4,898
23 May 13	8.22000 -0.53	8.22	8.22	8.22	150
22 May 13	8.74600 -0.01	8.75	8.75	8.75	570
21 May 13	8.75500 -0.05	8.76	8.66	8.66	1,500
17 May 13	8.80400 +0.23	8.80	8.54	8.54	201
16 May 13	8.57800 +0.23	8.60	8.34	8.34	5,120
15 May 13	8.35000 +0.06	8.35	8.20	8.20	3,500
14 May 13	8.29500 +0.05	8.30	8.30	8.30	200
13 May 13	8.25000 -0.07	8.25	8.14	8.18	4,020
10 May 13	8.32000 +0.22	8.32	8.18	8.18	2,985
09 May 13	8.10000 +0.40	8.10	7.75	7.75	1,355
08 May 13	7.70000 +0.15	7.70	7.39	7.55	6,815
07 May 13	7.54600 +0.32	7.55	7.39	7.39	1,800
06 May 13	7.22300 +0.19	7.22	7.22	7.22	27
03 May 13	7.03000 +0.27	7.03	7.03	7.03	50
02 May 13	6.76400 -0.24	6.76	6.76	6.76	145
30 Apr 13	7.00000 -0.17	7.08	7.00	7.08	750
29 Apr 13	7.17000 -0.14	7.17	7.17	7.17	50
26 Apr 13	7.31000 +0.13	7.35	7.25	7.25	2,480
25 Apr 13	7.17800 -0.03	7.18	7.17	7.17	150
24 Apr 13	7.21000 +0.22	7.21	7.21	7.21	350
22 Apr 13	6.98900 -0.22	7.14	6.99	7.14	650
19 Apr 13	7.20700 +0.03	7.21	7.05	7.05	900
18 Apr 13	7.17900 -0.08	7.18	7.06	7.06	8,590
17 Apr 13	7.26300 -0.08	7.42	7.26	7.42	11
16 Apr 13	7.34000 -0.32	7.34	7.34	7.34	500
15 Apr 13	7.65800 -0.02	7.66	7.66	7.66	1,250
12 Apr 13	7.68000 -0.02	7.77	7.68	7.77	344
11 Apr 13	7.70000 -0.05	7.70	7.65	7.70	8,380
10 Apr 13	7.75300 +0.54	7.75	7.27	7.27	2,200
09 Apr 13	7.21400 +0.02	7.21	7.16	7.16	2,000
08 Apr 13	7.19600 -0.10	7.20	7.18	7.18	800
05 Apr 13	7.29600 +0.19	7.30	7.10	7.15	465
04 Apr 13	7.10800 -0.19	7.11	7.07	7.07	830
03 Apr 13	7.30000 -0.13	7.30	7.15	7.25	755
02 Apr 13	7.43400 -0.33	7.43	7.36	7.36	1,950
28 Mar 13	7.76000 +0.09	7.76	7.70	7.70	50
27 Mar 13	7.67400 +0.05	7.67	7.67	7.67	100
26 Mar 13	7.62200 +0.01	7.70	7.62	7.64	7,750
25 Mar 13	7.61200 -0.20	7.82	7.61	7.69	8,795
22 Mar 13	7.80800 +0.76	7.81	7.25	7.25	1,872
21 Mar 13	7.05000 -0.19	7.05	7.05	7.05	125
20 Mar 13	7.24500 +0.04	7.24	7.12	7.12	677
19 Mar 13	7.20800 +0.17	7.21	7.21	7.21	30
18 Mar 13	7.03600 -0.23	7.04	7.02	7.02	1,150
15 Mar 13	7.26900 +0.00	7.27	7.27	7.27	50
14 Mar 13	7.26900 -0.11	7.47	7.25	7.25	262
13 Mar 13	7.37600 +0.26	7.41	7.09	7.10	1,300
12 Mar 13	7.12000 +0.14	7.18	7.05	7.11	8,001
11 Mar 13	6.98200 -0.06	7.11	6.95	7.01	6,505
08 Mar 13	7.03900 +0.43	7.04	6.79	6.79	2,813
07 Mar 13	6.61100 -0.02	6.62	6.61	6.62	100
06 Mar 13	6.63100 +0.11	6.79	6.63	6.70	6,260
05 Mar 13	6.52100 +0.03	6.54	6.52	6.54	948
04 Mar 13	6.49000 +0.14	6.49	6.49	6.49	1,000
01 Mar 13	6.35000 +0.10	6.45	6.34	6.34	2,098
28 Feb 13	6.25000 +0.06	6.25	6.19	6.19	2,540
25 Feb 13	6.19300 +0.21	6.19	6.03	6.03	582
22 Feb 13	5.98000 +0.08	5.98	5.80	5.80	2,040
21 Feb 13	5.90200 -0.11	5.90	5.89	5.89	1,180
19 Feb 13	6.01000 +0.13	6.01	5.88	5.88	2,070
18 Feb 13	5.87800 -0.12	5.89	5.88	5.89	1,100
15 Feb 13	6.00000 +0.12	6.00	6.00	6.00	500
14 Feb 13	5.88000 +0.00	5.88	5.88	5.88	5,000
12 Feb 13	5.88000 -0.07	5.88	5.88	5.88	850
07 Feb 13	5.95000 +0.23	5.95	5.82	5.82	1,000
05 Feb 13	5.72200 +0.23	5.73	5.72	5.73	60
01 Feb 13	5.49100 -0.23	5.49	5.49	5.49	540
31 Jan 13	5.72000 -0.01	5.73	5.72	5.73	1,100
29 Jan 13	5.73000 -0.12	5.78	5.73	5.78	1,700
28 Jan 13	5.84700 -0.04	5.85	5.81	5.82	714
25 Jan 13	5.88700 +0.16	5.89	5.80	5.80	1,244
24 Jan 13	5.72700 -0.03	5.77	5.72	5.77	2,800
22 Jan 13	5.75400 -0.21	5.81	5.75	5.81	672
21 Jan 13	5.96500 -0.02	5.97	5.97	5.97	500
18 Jan 13	5.98900 +0.20	5.99	5.99	5.99	250
17 Jan 13	5.78900 -0.01	5.79	5.72	5.72	1,700
16 Jan 13	5.80000 +0.20	5.80	5.66	5.67	3,000
15 Jan 13	5.60000 -0.05	5.64	5.60	5.64	290
14 Jan 13	5.64900 -0.07	5.65	5.58	5.60	1,345
10 Jan 13	5.72100 +0.19	5.72	5.72	5.72	2,000
09 Jan 13	5.53000 +0.06	5.53	5.49	5.49	1,311
08 Jan 13	5.47000 -0.03	5.47	5.47	5.47	1,000
07 Jan 13	5.50000 +0.19	5.50	5.29	5.29	1,400
04 Jan 13	5.31000 -0.08	5.41	5.31	5.41	2,000
03 Jan 13	5.39300 +0.65	5.39	5.39	5.39	60
02 Jan 13	4.74200 +0.04	4.74	4.74	4.74	300
28 Dec 12	4.69900 +0.05	4.70	4.65	4.65	2,346
27 Dec 12	4.64400 -0.13	4.64	4.62	4.63	1,049
21 Dec 12	4.76900 -0.30	5.00	4.71	5.00	3,696
19 Dec 12	5.06600 -0.17	5.10	5.02	5.03	2,420
17 Dec 12	5.24000 +0.10	5.28	5.24	5.28	3,000
14 Dec 12	5.14400 -0.04	5.20	5.05	5.05	986
11 Dec 12	5.18800 -0.01	5.19	5.10	5.11	1,467
10 Dec 12	5.20000 +0.21	5.20	4.94	4.95	470
07 Dec 12	4.99400 +0.24	4.99	4.91	4.91	445
06 Dec 12	4.75000 +0.15	4.75	4.75	4.75	240
05 Dec 12	4.60000 +0.10	4.65	4.60	4.65	701
04 Dec 12	4.50000 -0.07	4.50	4.47	4.47	520
03 Dec 12	4.56500 +0.07	4.58	4.57	4.58	4,998
30 Nov 12	4.49500 +0.14	4.57	4.49	4.57	600
28 Nov 12	4.35500 -0.07	4.36	4.36	4.36	710
27 Nov 12	4.42900 +0.04	4.43	4.36	4.36	250
26 Nov 12	4.39000 +0.03	4.39	4.30	4.30	180
23 Nov 12	4.36400 +0.03	4.36	4.26	4.26	1,000
22 Nov 12	4.33500 -0.03	4.34	4.28	4.28	2,840
20 Nov 12	4.36500 +0.03	4.36	4.29	4.29	1,000
19 Nov 12	4.33000 +0.08	4.33	4.26	4.26	400
16 Nov 12	4.24900 -0.09	4.25	4.25	4.25	340
15 Nov 12	4.33600 -0.13	4.34	4.34	4.34	400
14 Nov 12	4.46200 +0.05	4.50	4.46	4.50	1,000
12 Nov 12	4.40700 -0.24	4.45	4.41	4.42	1,457
08 Nov 12	4.65000 -0.13	4.72	4.65	4.72	266
07 Nov 12	4.78500 +0.06	4.78	4.76	4.76	1,268
06 Nov 12	4.72800 +0.27	4.73	4.54	4.54	2,230
05 Nov 12	4.46000 -0.04	4.53	4.46	4.53	900
02 Nov 12	4.50000 +0.13	4.50	4.50	4.50	100
01 Nov 12	4.37400 -0.08	4.37	4.14	4.14	1,335
31 Oct 12	4.45000 +0.25	4.45	4.17	4.17	1,340
30 Oct 12	4.19700 -0.04	4.20	4.19	4.19	62
29 Oct 12	4.24000 +0.02	4.24	4.19	4.19	1,000
26 Oct 12	4.22000 +0.20	4.22	4.22	4.22	220
25 Oct 12	4.02000 -0.05	4.05	4.02	4.05	500
24 Oct 12	4.06600 -0.09	4.15	4.07	4.15	500
22 Oct 12	4.15500 -0.24	4.16	4.16	4.16	10
18 Oct 12	4.40000 +0.02	4.48	4.40	4.48	240
17 Oct 12	4.37900 +0.02	4.48	4.38	4.48	2,000
15 Oct 12	4.36100 -0.09	4.43	4.36	4.36	5,510
12 Oct 12	4.44900 +0.04	4.48	4.42	4.42	1,178
11 Oct 12	4.41000 +0.07	4.41	4.41	4.41	1,000
10 Oct 12	4.34100 -0.20	4.34	4.34	4.34	160
08 Oct 12	4.53800 -0.07	4.54	4.47	4.49	2,947
05 Oct 12	4.61200 +0.11	4.61	4.49	4.49	500
04 Oct 12	4.50300 +0.09	4.50	4.50	4.50	2,150
02 Oct 12	4.41100 -0.23	4.41	4.41	4.41	500
01 Oct 12	4.64200 +0.18	4.64	4.59	4.61	1,597
28 Sep 12	4.46600 -0.34	4.63	4.47	4.63	2,926
27 Sep 12	4.80500 +0.09	4.80	4.80	4.80	140
26 Sep 12	4.71000 -0.15	4.71	4.71	4.71	800
25 Sep 12	4.85900 -0.07	4.86	4.82	4.82	600
21 Sep 12	4.92800 -0.22	5.01	4.93	4.95	2,623
20 Sep 12	5.14600 +0.00	5.15	5.15	5.15	615
19 Sep 12	5.14600 +0.29	5.15	4.94	4.94	612
18 Sep 12	4.85200 -0.15	4.85	4.85	4.85	20
17 Sep 12	5.00000 -0.15	5.10	5.00	5.05	3,890
14 Sep 12	5.14900 +0.11	5.15	5.04	5.04	1,715
13 Sep 12	5.03800 -0.06	5.04	4.96	4.96	400
11 Sep 12	5.09600 +0.17	5.10	5.10	5.10	500
10 Sep 12	4.92800 -0.32	4.93	4.93	4.93	100
07 Sep 12	5.24300 -0.06	5.25	5.24	5.25	38
06 Sep 12	5.29900 +0.49	5.30	4.88	4.88	1,940
05 Sep 12	4.80700 -0.20	4.85	4.81	4.85	1,100
04 Sep 12	5.00800 +0.04	5.01	5.01	5.01	150
03 Sep 12	4.96400 +0.04	4.96	4.96	4.96	200
30 Aug 12	4.92600 -0.03	4.93	4.86	4.86	1,200
28 Aug 12	4.95900 +0.06	4.96	4.94	4.95	711
24 Aug 12	4.89600 -0.17	4.95	4.90	4.95	770
23 Aug 12	5.07000 -0.02	5.07	5.07	5.07	1,000
22 Aug 12	5.09000 -0.16	5.09	5.09	5.09	400
21 Aug 12	5.25100 -0.12	5.25	5.14	5.21	3,122
20 Aug 12	5.36600 +0.09	5.37	5.37	5.37	500
17 Aug 12	5.28000 -0.12	5.28	5.28	5.28	33
14 Aug 12	5.40100 -0.03	5.40	5.40	5.40	30
13 Aug 12	5.43200 -0.15	5.44	5.43	5.44	1,220
09 Aug 12	5.58600 +0.06	5.59	5.54	5.54	2,430
08 Aug 12	5.53000 +0.02	5.53	5.42	5.46	36,563
07 Aug 12	5.51000 +0.37	5.51	5.27	5.27	4,250
03 Aug 12	5.14000 +0.05	5.14	5.14	5.14	1,000
02 Aug 12	5.09200 +0.11	5.16	5.07	5.16	1,250
31 Jul 12	4.98300 +0.04	4.98	4.92	4.92	200
27 Jul 12	4.94100 +0.10	4.94	4.88	4.88	2,000
26 Jul 12	4.84200 +0.05	4.84	4.77	4.77	500
25 Jul 12	4.79200 +0.14	4.79	4.70	4.70	1,213
23 Jul 12	4.65000 -0.07	4.86	4.65	4.86	1,613
19 Jul 12	4.72400 +0.08	4.73	4.72	4.73	10
18 Jul 12	4.64800 -0.13	4.65	4.65	4.65	145
17 Jul 12	4.77900 -0.11	4.94	4.78	4.87	2,450
16 Jul 12	4.89000 -0.19	4.96	4.89	4.96	300
13 Jul 12	5.08200 +0.09	5.08	5.08	5.08	100
11 Jul 12	4.99000 -0.20	5.01	4.99	5.01	1,280
10 Jul 12	5.19000 -0.11	5.19	5.19	5.19	500
09 Jul 12	5.30000 +0.03	5.41	5.30	5.41	450
06 Jul 12	5.27000 -0.28	5.27	5.27	5.27	100
05 Jul 12	5.54800 -0.01	5.58	5.55	5.58	5,600
04 Jul 12	5.56100 +0.03	5.56	5.55	5.55	2,080
03 Jul 12	5.53400 +0.51	5.58	5.28	5.28	7,160
02 Jul 12	5.02000 +0.18	5.02	5.02	5.02	400
29 Jun 12	4.84100 +0.30	4.84	4.77	4.77	1,040
27 Jun 12	4.54100 +0.06	4.54	4.48	4.48	1,600
25 Jun 12	4.48100 -0.02	4.53	4.48	4.53	5,200
22 Jun 12	4.50000 -0.09	4.52	4.50	4.52	2,200
21 Jun 12	4.58600 -0.29	4.69	4.59	4.69	30
20 Jun 12	4.87300 +0.13	4.87	4.77	4.77	650
19 Jun 12	4.74000 +0.13	4.74	4.64	4.64	2,200
18 Jun 12	4.61400 +0.12	4.61	4.59	4.59	700
15 Jun 12	4.49100 -0.27	4.49	4.49	4.49	200
13 Jun 12	4.76100 +0.06	4.76	4.76	4.76	63
12 Jun 12	4.70000 +0.00	4.70	4.70	4.70	500
11 Jun 12	4.70000 +0.28	4.70	4.64	4.64	1,100
08 Jun 12	4.42100 -0.23	4.47	4.42	4.47	725
07 Jun 12	4.65500 +0.06	4.66	4.55	4.55	906
06 Jun 12	4.60000 +0.18	4.60	4.60	4.60	4,550
05 Jun 12	4.41700 +0.07	4.50	4.41	4.41	5,100
04 Jun 12	4.34600 -0.15	4.35	4.28	4.28	1,723
01 Jun 12	4.50000 -0.15	4.67	4.50	4.67	1,152
31 May 12	4.64700 -0.17	4.65	4.65	4.65	500
30 May 12	4.81700 -0.05	4.85	4.82	4.85	645
29 May 12	4.86800 +0.10	4.87	4.87	4.87	723
25 May 12	4.76600 +0.19	4.77	4.53	4.53	105
22 May 12	4.58000 +0.03	4.58	4.58	4.58	150
21 May 12	4.55200 +0.06	4.55	4.55	4.55	100
18 May 12	4.49000 -0.19	4.73	4.49	4.62	3,410
16 May 12	4.68200 -0.20	4.68	4.68	4.68	1,220
15 May 12	4.88200 +0.09	4.88	4.82	4.82	228
14 May 12	4.78700 -0.13	4.94	4.79	4.89	1,340
11 May 12	4.91500 +0.11	4.91	4.91	4.91	50
10 May 12	4.80000 +0.03	5.01	4.80	4.89	13,525
09 May 12	4.77200 +0.05	4.77	4.73	4.76	2,498
08 May 12	4.71800 -0.35	4.95	4.72	4.95	700
07 May 12	5.07100 +0.07	5.07	5.07	5.07	500
04 May 12	5.00000 -0.19	5.00	5.00	5.00	250
03 May 12	5.19000 +0.08	5.19	5.19	5.19	225
02 May 12	5.11000 +0.12	5.11	5.03	5.03	1,120
30 Apr 12	4.98600 +0.04	5.05	4.93	4.93	568
27 Apr 12	4.94900 +0.05	5.00	4.95	4.95	1,450
26 Apr 12	4.89900 +0.00	4.90	4.90	4.90	140
25 Apr 12	4.89900 -0.21	4.99	4.90	4.92	1,610
23 Apr 12	5.10500 -0.05	5.11	4.97	4.99	1,350
20 Apr 12	5.15000 -0.32	5.15	5.13	5.13	320
19 Apr 12	5.47300 -0.03	5.50	5.47	5.50	2,921
18 Apr 12	5.50400 +0.16	5.51	5.50	5.51	200
16 Apr 12	5.34800 +0.02	5.35	5.35	5.35	2,025
13 Apr 12	5.32400 -0.12	5.45	5.31	5.45	3,760
11 Apr 12	5.44400 -0.05	5.44	5.44	5.44	2,550
10 Apr 12	5.49700 -0.30	5.62	5.50	5.55	3,810
05 Apr 12	5.79300 +0.07	5.80	5.79	5.80	50
04 Apr 12	5.72400 -0.25	6.00	5.72	6.00	2,477
03 Apr 12	5.97600 -0.14	5.98	5.98	5.98	375
02 Apr 12	6.12000 +0.02	6.12	6.12	6.12	1,800
30 Mar 12	6.10300 -0.33	6.28	6.10	6.28	160
29 Mar 12	6.43400 -0.07	6.44	6.43	6.44	719
28 Mar 12	6.50000 +0.22	6.50	6.50	6.50	350
27 Mar 12	6.27800 +0.07	6.28	6.09	6.09	1,000
26 Mar 12	6.20800 -0.08	6.41	6.14	6.30	4,245
23 Mar 12	6.29100 -0.46	6.37	6.22	6.35	3,752
21 Mar 12	6.75300 +0.33	6.75	6.45	6.45	2,440
20 Mar 12	6.42400 -0.34	6.53	6.42	6.49	2,050
19 Mar 12	6.76000 -0.03	6.76	6.76	6.76	30
16 Mar 12	6.78600 +0.19	6.79	6.74	6.77	430
15 Mar 12	6.60000 -0.17	6.60	6.60	6.60	1,000
14 Mar 12	6.77100 +0.42	6.77	6.47	6.47	3,850
13 Mar 12	6.35000 +0.25	6.44	6.14	6.14	8,424
12 Mar 12	6.10400 -0.17	6.42	6.10	6.42	400
09 Mar 12	6.27600 +0.18	6.28	6.14	6.14	5,675
08 Mar 12	6.09700 -0.01	6.19	6.10	6.13	3,402
07 Mar 12	6.11100 +0.09	6.14	6.08	6.08	4,779
06 Mar 12	6.02600 -0.16	6.17	6.03	6.17	4,000
05 Mar 12	6.18200 -0.51	6.55	6.18	6.50	1,860
02 Mar 12	6.69700 +0.26	6.70	6.52	6.52	290
01 Mar 12	6.44000 -0.16	6.44	6.44	6.44	200
29 Feb 12	6.60000 -0.16	6.68	6.60	6.68	985
28 Feb 12	6.75600 +0.26	6.76	6.65	6.65	905
27 Feb 12	6.50000 +0.59	6.50	6.30	6.30	3,180
24 Feb 12	5.90800 -0.14	5.91	5.80	5.90	342
23 Feb 12	6.05300 -0.15	6.05	6.03	6.03	1,040
22 Feb 12	6.20000 -0.21	6.28	6.20	6.28	700
21 Feb 12	6.41000 +0.06	6.41	6.35	6.35	1,960
20 Feb 12	6.35300 -0.06	6.45	6.35	6.45	500
17 Feb 12	6.41400 +0.04	6.42	6.40	6.42	3,800
16 Feb 12	6.37500 -0.07	6.42	6.31	6.31	1,558
15 Feb 12	6.44000 +0.24	6.46	6.44	6.46	8,100
14 Feb 12	6.20200 +0.09	6.20	5.93	5.93	850
10 Feb 12	6.11600 +0.02	6.12	6.07	6.10	1,666
09 Feb 12	6.10000 +0.19	6.17	6.01	6.11	12,115
08 Feb 12	5.91000 -0.02	5.91	5.91	5.91	1,000
07 Feb 12	5.92900 +0.01	5.93	5.86	5.92	1,230
06 Feb 12	5.91500 +0.04	5.91	5.91	5.91	250
02 Feb 12	5.87300 +0.03	5.87	5.87	5.87	650
01 Feb 12	5.84600 +0.02	5.85	5.85	5.85	180
31 Jan 12	5.82600 +0.14	5.83	5.83	5.83	100
30 Jan 12	5.68200 +0.00	5.68	5.68	5.68	1,000
27 Jan 12	5.68300 -0.11	5.68	5.68	5.68	200
26 Jan 12	5.79400 -0.39	5.96	5.78	5.96	3,736
25 Jan 12	6.18500 +0.15	6.18	6.18	6.18	820
24 Jan 12	6.03000 +0.08	6.03	6.03	6.03	2,100
23 Jan 12	5.95000 -0.10	6.07	5.95	6.07	1,110
20 Jan 12	6.05000 +0.14	6.05	6.05	6.05	5,500
19 Jan 12	5.91000 +0.32	5.91	5.91	5.91	80
18 Jan 12	5.59200 -0.17	5.59	5.59	5.59	150
17 Jan 12	5.76000 +0.11	5.76	5.70	5.70	980
16 Jan 12	5.65500 -0.01	5.66	5.66	5.66	1,000
13 Jan 12	5.66200 -0.03	5.69	5.64	5.64	3,130
12 Jan 12	5.69600 +0.02	5.70	5.70	5.70	250
11 Jan 12	5.68000 -0.11	5.68	5.65	5.65	2,695
10 Jan 12	5.78800 +0.14	5.79	5.79	5.79	296
09 Jan 12	5.65100 +0.09	5.65	5.63	5.64	4,483
06 Jan 12	5.56000 +0.06	5.56	5.56	5.56	699
05 Jan 12	5.50000 +0.25	5.50	5.44	5.44	1,763
04 Jan 12	5.25000 +0.20	5.26	5.25	5.26	2,400
03 Jan 12	5.05000 +0.13	5.05	5.05	5.05	2,033
02 Jan 12	4.92000 +0.08	4.92	4.82	4.82	2,220
30 Dec 11	4.84500 +0.04	4.84	4.79	4.82	4,500
29 Dec 11	4.80500 +0.01	4.80	4.76	4.76	400
28 Dec 11	4.79100 -0.06	4.79	4.74	4.74	2,300
27 Dec 11	4.85100 -0.05	4.87	4.85	4.87	2,087
23 Dec 11	4.90000 -0.06	4.90	4.90	4.90	5,000
22 Dec 11	4.96300 +0.56	4.96	4.21	4.21	5,710
21 Dec 11	4.40200 +0.23	4.40	4.40	4.40	1,515
20 Dec 11	4.17000 -0.22	4.17	4.17	4.17	150
19 Dec 11	4.38600 +0.10	4.41	4.32	4.32	2,430
15 Dec 11	4.28500 +0.12	4.28	4.28	4.28	550
14 Dec 11	4.16900 -0.29	4.29	4.17	4.29	490
13 Dec 11	4.46000 +0.15	4.46	4.39	4.39	2,000
12 Dec 11	4.31100 -0.08	4.38	4.31	4.38	700
09 Dec 11	4.39400 -0.21	4.39	4.39	4.39	400
08 Dec 11	4.60000 +0.38	4.60	4.58	4.58	3,000
07 Dec 11	4.21500 -0.05	4.22	4.21	4.21	400
05 Dec 11	4.26300 -0.16	4.39	4.26	4.33	1,100
02 Dec 11	4.42500 +0.10	4.43	4.42	4.42	1,331
01 Dec 11	4.32100 +0.08	4.46	4.32	4.42	2,000
28 Nov 11	4.24400 -0.02	4.25	4.20	4.20	3,793
25 Nov 11	4.26000 +0.01	4.26	4.26	4.26	2,000
24 Nov 11	4.25300 -0.16	4.31	4.25	4.31	3,100
23 Nov 11	4.40800 -0.10	4.46	4.41	4.46	250
22 Nov 11	4.50600 +0.15	4.51	4.46	4.46	550
21 Nov 11	4.36000 -0.36	4.53	4.36	4.50	1,000
18 Nov 11	4.72400 -0.06	4.72	4.66	4.66	842
17 Nov 11	4.78000 +0.36	5.10	4.78	4.99	12,670
16 Nov 11	4.42300 +0.41	4.42	4.20	4.20	600
15 Nov 11	4.01400 +0.08	4.01	3.91	3.91	106
14 Nov 11	3.93600 +0.23	3.94	3.94	3.94	100
11 Nov 11	3.70700 -0.13	3.71	3.71	3.71	100
10 Nov 11	3.83600 -0.37	3.92	3.83	3.92	2,100
09 Nov 11	4.20600 +0.01	4.24	4.21	4.24	930
04 Nov 11	4.20000 +0.14	4.20	4.17	4.20	56,631
03 Nov 11	4.06400 +0.15	4.06	3.89	3.89	1,031
02 Nov 11	3.91800 -0.07	3.92	3.86	3.91	2,700
01 Nov 11	3.98700 -0.06	3.99	3.98	3.98	300
31 Oct 11	4.04900 -0.09	4.13	4.05	4.13	500
28 Oct 11	4.14300 +0.10	4.14	3.98	3.98	250
27 Oct 11	4.04000 +0.27	4.04	3.94	3.94	2,000
26 Oct 11	3.76600 -0.29	3.77	3.77	3.77	20
25 Oct 11	4.06000 -0.07	4.06	4.06	4.06	130
21 Oct 11	4.13200 +0.15	4.13	4.10	4.10	1,060
20 Oct 11	3.98000 -0.01	3.99	3.95	3.99	600
18 Oct 11	3.98700 -0.31	3.99	3.90	3.92	2,428
17 Oct 11	4.29900 +0.23	4.30	4.30	4.30	1,000
14 Oct 11	4.06500 +0.20	4.07	3.98	3.98	3,000
13 Oct 11	3.86400 -0.10	3.86	3.70	3.73	2,320
12 Oct 11	3.96200 +0.14	3.96	3.96	3.96	22
11 Oct 11	3.82600 +0.05	3.83	3.75	3.75	1,000
10 Oct 11	3.77500 +0.09	3.83	3.69	3.69	8,606
07 Oct 11	3.68700 -0.01	3.71	3.65	3.66	475
06 Oct 11	3.69700 +0.28	3.70	3.70	3.70	200
05 Oct 11	3.42200 +0.07	3.42	3.36	3.36	445
04 Oct 11	3.34900 -0.40	3.36	3.13	3.27	6,400
03 Oct 11	3.75000 -0.09	3.75	3.75	3.75	240
30 Sep 11	3.83800 -0.51	4.17	3.84	4.17	5,800
29 Sep 11	4.35000 -0.33	4.49	4.35	4.49	500
28 Sep 11	4.68400 -0.13	4.68	4.60	4.60	2,200
26 Sep 11	4.81400 +0.09	4.97	4.81	4.97	1,047
23 Sep 11	4.72000 -0.03	4.72	4.72	4.72	1
22 Sep 11	4.75300 -0.37	4.82	4.75	4.82	250
20 Sep 11	5.12600 +0.14	5.13	4.98	4.98	100
19 Sep 11	4.98100 -0.09	4.98	4.98	4.98	300
16 Sep 11	5.07000 -0.02	5.07	5.05	5.05	549
15 Sep 11	5.08800 -0.09	5.27	5.05	5.20	5,500
14 Sep 11	5.18000 +0.22	5.18	4.94	4.94	4,480
13 Sep 11	4.96200 +0.16	4.96	4.93	4.93	4,200
12 Sep 11	4.80000 -0.03	4.84	4.50	4.60	2,540
09 Sep 11	4.83500 +0.32	4.84	4.46	4.46	26,570
08 Sep 11	4.52000 +0.49	4.52	4.52	4.52	1,100
07 Sep 11	4.03000 +0.38	4.03	4.03	4.03	800
06 Sep 11	3.65400 -0.28	3.65	3.65	3.65	300
02 Sep 11	3.93600 -0.29	3.98	3.94	3.98	225
31 Aug 11	4.22400 +0.06	4.22	4.22	4.22	300
30 Aug 11	4.16700 +0.04	4.27	4.17	4.26	1,745
29 Aug 11	4.12800 +0.20	4.13	3.90	3.90	3,015
26 Aug 11	3.92600 +0.08	3.93	3.93	3.93	1,100
25 Aug 11	3.85100 +0.25	3.85	3.85	3.85	120
24 Aug 11	3.59700 -0.13	3.84	3.60	3.60	17
23 Aug 11	3.72800 +0.13	3.74	3.66	3.66	2,250
22 Aug 11	3.59700 -0.25	3.60	3.60	3.60	270
19 Aug 11	3.85000 -0.15	3.94	3.85	3.94	1,440
18 Aug 11	4.00000 -0.35	4.00	4.00	4.00	4,000
17 Aug 11	4.35000 -0.06	4.35	4.34	4.34	26,000
16 Aug 11	4.41000 -0.04	4.51	4.41	4.51	2,150
15 Aug 11	4.44700 +0.09	4.45	4.32	4.32	2,060
12 Aug 11	4.35500 +0.07	4.51	4.36	4.42	1,750
11 Aug 11	4.28100 +0.08	4.28	4.04	4.10	8,840
10 Aug 11	4.20000 -0.13	4.24	4.03	4.20	575
09 Aug 11	4.32900 +0.13	4.33	3.97	3.98	2,267
08 Aug 11	4.20000 +0.09	4.20	4.18	4.18	5,100
05 Aug 11	4.11000 -0.41	4.29	4.11	4.29	2,620
04 Aug 11	4.52300 -0.39	4.67	4.52	4.67	4,600
03 Aug 11	4.91000 -0.18	5.00	4.91	5.00	10,550
02 Aug 11	5.08900 -0.05	5.16	5.09	5.15	1,860
01 Aug 11	5.14300 +0.08	5.23	5.14	5.23	709
29 Jul 11	5.06000 -0.19	5.06	5.06	5.06	100
28 Jul 11	5.25100 -0.20	5.25	5.15	5.15	750
25 Jul 11	5.45000 +0.06	5.45	5.45	5.45	400
22 Jul 11	5.39300 +0.19	5.39	5.39	5.39	100
21 Jul 11	5.20500 -0.15	5.20	5.20	5.20	80
20 Jul 11	5.35800 +0.15	5.36	5.29	5.29	1,000
18 Jul 11	5.21200 +0.01	5.21	5.21	5.21	40
15 Jul 11	5.20000 -0.06	5.20	5.06	5.08	440
14 Jul 11	5.26400 -0.05	5.29	5.24	5.24	2,440
12 Jul 11	5.31700 -0.14	5.32	5.21	5.29	3,628
08 Jul 11	5.45400 +0.12	5.45	5.40	5.41	970
07 Jul 11	5.33800 +0.03	5.34	5.27	5.34	500
06 Jul 11	5.31000 -0.11	5.31	5.31	5.31	500
05 Jul 11	5.42300 -0.16	5.42	5.36	5.36	200
04 Jul 11	5.58600 +0.53	5.59	5.37	5.57	811
01 Jul 11	5.05800 -0.14	5.06	5.06	5.06	100
30 Jun 11	5.20000 -0.04	5.34	5.20	5.34	1,650
29 Jun 11	5.23900 +0.04	5.28	5.07	5.07	1,936
28 Jun 11	5.20000 +0.11	5.20	5.20	5.20	660
27 Jun 11	5.09000 -0.25	5.09	5.09	5.09	300
24 Jun 11	5.34200 -0.44	5.34	5.34	5.34	10,000
22 Jun 11	5.77900 +0.21	5.78	5.78	5.78	3,000
21 Jun 11	5.56800 +0.27	5.57	5.49	5.49	950
20 Jun 11	5.30100 -0.22	5.30	5.30	5.30	118
17 Jun 11	5.52000 -0.15	5.52	5.52	5.52	500
16 Jun 11	5.66600 -0.02	5.68	5.63	5.68	2,650
15 Jun 11	5.68800 -0.21	5.79	5.69	5.77	2,338
14 Jun 11	5.89600 +0.14	5.90	5.75	5.75	80
13 Jun 11	5.75100 -0.41	5.75	5.75	5.75	500
10 Jun 11	6.16500 +0.34	6.16	6.16	6.16	400
09 Jun 11	5.82000 -0.08	5.82	5.68	5.82	5,400
08 Jun 11	5.90000 -0.25	6.06	5.90	6.06	3,460
07 Jun 11	6.15000 +0.09	6.15	6.15	6.15	2,000
06 Jun 11	6.05600 -0.31	6.06	6.06	6.06	500
03 Jun 11	6.37000 -0.13	6.37	6.30	6.30	1,810
02 Jun 11	6.50000 -0.39	6.72	6.50	6.61	2,020
31 May 11	6.89200 -0.08	7.00	6.89	7.00	135
27 May 11	6.97300 +0.20	7.05	6.83	6.83	2,845
26 May 11	6.77100 -0.05	6.85	6.75	6.75	2,150
25 May 11	6.81900 -0.28	6.82	6.74	6.78	787
24 May 11	7.10300 +0.26	7.10	7.10	7.10	10
23 May 11	6.84400 -0.26	7.03	6.84	7.03	2,790
20 May 11	7.10100 -0.09	7.10	7.09	7.09	4,350
19 May 11	7.19100 +0.24	7.19	7.07	7.07	830
18 May 11	6.95000 -0.07	6.95	6.95	6.95	250
17 May 11	7.01700 -0.32	7.47	7.02	7.45	5,771
16 May 11	7.34000 -0.16	7.34	7.34	7.34	616
13 May 11	7.50500 +0.15	7.51	7.51	7.51	21
12 May 11	7.35200 -0.08	7.35	7.35	7.35	1,000
11 May 11	7.43000 -0.01	7.43	7.43	7.43	60
10 May 11	7.44000 -0.14	7.44	7.44	7.44	1,250
09 May 11	7.57900 +0.08	7.58	7.58	7.58	645
06 May 11	7.50000 -0.01	7.50	7.50	7.50	300
05 May 11	7.51400 +0.39	7.51	7.25	7.34	5,850
04 May 11	7.12700 -0.26	7.34	7.13	7.34	3,200
03 May 11	7.39000 -0.14	7.58	7.39	7.58	1,350
02 May 11	7.53500 +0.03	7.70	7.51	7.70	1,022
29 Apr 11	7.50100 -0.34	7.53	7.50	7.53	300
26 Apr 11	7.84000 -0.06	7.84	7.84	7.84	878
21 Apr 11	7.90100 +0.14	7.90	7.90	7.90	250
20 Apr 11	7.75700 +0.53	7.76	7.41	7.45	670
19 Apr 11	7.22700 -0.07	7.23	7.23	7.23	1,120
18 Apr 11	7.30000 -0.03	7.30	7.30	7.30	20
15 Apr 11	7.33400 -0.04	7.35	7.33	7.35	100
13 Apr 11	7.37400 +0.21	7.38	7.28	7.28	2,280
12 Apr 11	7.16400 -0.34	7.44	7.15	7.44	4,242
11 Apr 11	7.50300 -0.35	7.67	7.50	7.67	750
06 Apr 11	7.85600 -0.07	7.86	7.71	7.73	1,310
05 Apr 11	7.93000 +0.08	7.98	7.87	7.87	1,100
04 Apr 11	7.85000 -0.34	7.85	7.85	7.85	2,586
01 Apr 11	8.19500 +0.19	8.19	8.19	8.19	616
31 Mar 11	8.00000 -0.18	8.00	7.91	7.91	962
30 Mar 11	8.18400 -0.01	8.45	8.18	8.45	130
29 Mar 11	8.19100 +0.01	8.21	8.19	8.21	1,000
28 Mar 11	8.18000 -0.02	8.20	8.18	8.20	2,100
25 Mar 11	8.20000 +0.10	8.27	8.20	8.27	300
24 Mar 11	8.10100 +0.76	8.10	7.86	7.95	80
23 Mar 11	7.34000 -0.04	7.34	7.34	7.34	820
22 Mar 11	7.38200 +0.13	7.38	7.30	7.30	800
21 Mar 11	7.25000 -0.07	7.25	7.24	7.24	3,055
18 Mar 11	7.31500 +0.12	7.51	7.32	7.51	1,757
17 Mar 11	7.19500 -0.30	7.49	7.20	7.28	1,500
16 Mar 11	7.50000 +0.16	7.50	7.50	7.50	200
15 Mar 11	7.34000 -0.23	7.34	7.12	7.30	6,200
14 Mar 11	7.57000 +0.60	7.57	7.57	7.57	1,000
11 Mar 11	6.97000 -0.38	7.00	6.97	7.00	645
10 Mar 11	7.35000 -0.34	7.35	7.29	7.35	8,141
09 Mar 11	7.68500 -0.28	7.74	7.60	7.74	730
08 Mar 11	7.96000 -0.54	7.96	7.95	7.95	1,000
07 Mar 11	8.49900 +0.12	8.50	8.50	8.50	200
04 Mar 11	8.38100 +0.22	8.38	8.28	8.28	2,075
03 Mar 11	8.16100 +0.11	8.16	8.16	8.16	500
02 Mar 11	8.05000 -0.06	8.05	8.05	8.05	5,300
01 Mar 11	8.11000 -0.30	8.18	8.10	8.18	7,100
28 Feb 11	8.41100 +0.12	8.41	8.34	8.34	8,650
25 Feb 11	8.29100 +0.59	8.29	7.86	7.86	499
24 Feb 11	7.70000 +0.05	7.70	7.41	7.50	1,500
23 Feb 11	7.64800 -0.85	7.86	7.45	7.45	11,324
22 Feb 11	8.50000 +0.21	8.50	8.50	8.50	1,030
21 Feb 11	8.29300 -0.30	8.55	8.19	8.45	10,770
18 Feb 11	8.59000 +0.01	8.59	8.59	8.59	115
17 Feb 11	8.58000 -0.02	8.60	8.50	8.50	2,000
16 Feb 11	8.60000 -0.11	8.86	8.60	8.70	3,463
15 Feb 11	8.71000 +0.26	8.71	8.71	8.71	1,700
14 Feb 11	8.45000 +0.05	8.45	8.45	8.45	2,000
11 Feb 11	8.40200 -0.01	8.40	8.39	8.39	5,001
10 Feb 11	8.40900 +0.21	8.41	8.41	8.41	45
09 Feb 11	8.20000 -0.10	8.49	8.20	8.49	1,440
08 Feb 11	8.30000 +0.02	8.30	8.20	8.20	160
07 Feb 11	8.28400 +0.38	8.28	8.14	8.14	800
04 Feb 11	7.90800 +0.01	8.10	7.91	8.00	840
03 Feb 11	7.89300 +0.27	8.00	7.89	7.90	1,136
02 Feb 11	7.62500 -0.17	7.84	7.63	7.84	3,063
01 Feb 11	7.79300 +0.14	7.79	7.75	7.75	1,009
31 Jan 11	7.64900 -0.04	7.65	7.60	7.60	750
28 Jan 11	7.68800 +0.07	7.71	7.56	7.61	5,242
27 Jan 11	7.62000 +0.35	7.62	7.25	7.25	6,200
26 Jan 11	7.27000 -0.22	7.51	7.15	7.51	2,582
25 Jan 11	7.48500 +0.19	7.49	7.49	7.49	900
24 Jan 11	7.29700 -0.05	7.35	7.17	7.35	2,853
21 Jan 11	7.35000 +0.26	7.35	7.05	7.10	500
20 Jan 11	7.08700 +0.01	7.17	6.90	6.92	1,250
19 Jan 11	7.08000 -0.20	7.25	7.08	7.25	8,400
18 Jan 11	7.27500 +0.03	7.37	7.28	7.28	2,639
17 Jan 11	7.25000 -0.10	7.47	7.25	7.47	801
14 Jan 11	7.35000 +0.07	7.35	7.35	7.35	500
13 Jan 11	7.28000 +0.58	7.28	7.28	7.28	1,450
12 Jan 11	6.70000 +0.07	6.70	6.70	6.70	80
11 Jan 11	6.63000 -0.07	6.70	6.63	6.70	2,000
10 Jan 11	6.70000 +0.00	6.70	6.70	6.70	50
07 Jan 11	6.70000 +0.20	6.77	6.58	6.60	1,849
06 Jan 11	6.50000 +0.15	6.50	6.50	6.50	2,000
05 Jan 11	6.35000 +0.01	6.36	6.29	6.30	1,305
04 Jan 11	6.34300 +0.03	6.37	6.15	6.15	3,800
03 Jan 11	6.30900 +0.49	6.37	6.02	6.03	2,860
30 Dec 10	5.81500 +0.11	5.90	5.81	5.82	3,113
29 Dec 10	5.70800 -0.19	5.71	5.71	5.71	250
28 Dec 10	5.89900 -0.03	6.03	5.90	6.03	4,735
27 Dec 10	5.93000 -0.14	5.93	5.93	5.93	795
23 Dec 10	6.07500 -0.22	6.16	5.97	6.02	8,750
22 Dec 10	6.29500 +0.05	6.30	6.16	6.23	4,249
21 Dec 10	6.24200 +0.04	6.24	6.14	6.14	227
20 Dec 10	6.20000 +0.16	6.25	6.20	6.25	1,200
17 Dec 10	6.04000 -0.06	6.05	5.97	5.97	999
16 Dec 10	6.10100 +0.17	6.10	5.94	5.94	1,810
15 Dec 10	5.92900 -0.38	6.00	5.93	6.00	51
14 Dec 10	6.30900 -0.02	6.31	6.10	6.14	2,050
13 Dec 10	6.33000 -0.01	6.33	6.17	6.17	1,200
10 Dec 10	6.34200 +0.17	6.34	6.07	6.15	2,550
09 Dec 10	6.17000 +0.17	6.17	6.17	6.17	57
08 Dec 10	5.99700 -0.18	6.00	5.78	5.78	5,165
07 Dec 10	6.17500 +0.38	6.18	6.00	6.00	1,915
06 Dec 10	5.80000 -0.11	5.96	5.80	5.96	6,585
03 Dec 10	5.91000 +0.16	5.93	5.91	5.93	8,773
02 Dec 10	5.75000 +0.10	5.75	5.63	5.74	1,317
01 Dec 10	5.65000 -0.10	5.65	5.55	5.55	500
30 Nov 10	5.75000 +0.01	5.75	5.75	5.75	336
29 Nov 10	5.74100 -0.06	5.76	5.74	5.76	1,700
26 Nov 10	5.80000 +0.04	5.83	5.80	5.83	3,370
25 Nov 10	5.76200 -0.02	5.77	5.76	5.76	1,300
24 Nov 10	5.77800 +0.28	5.78	5.52	5.52	5,550
23 Nov 10	5.50000 +0.11	5.50	5.50	5.50	100
22 Nov 10	5.39000 -0.04	5.46	5.36	5.37	6,575
19 Nov 10	5.42600 +0.11	5.43	5.29	5.29	500
18 Nov 10	5.32000 -0.08	5.34	5.27	5.30	5,350
17 Nov 10	5.40000 +0.07	5.48	5.40	5.48	3,100
16 Nov 10	5.32700 -0.27	5.47	5.33	5.42	9,772
15 Nov 10	5.60000 -0.02	5.71	5.53	5.65	3,030
12 Nov 10	5.62300 +0.06	5.62	5.62	5.62	190
11 Nov 10	5.56100 -0.29	5.56	5.56	5.56	300
10 Nov 10	5.84600 -0.07	5.87	5.69	5.78	5,436
09 Nov 10	5.91600 -0.30	5.92	5.82	5.82	3,072
08 Nov 10	6.21600 +0.19	6.27	6.19	6.19	590
05 Nov 10	6.02800 +0.03	6.03	5.96	5.96	3,195
04 Nov 10	6.00000 +0.25	6.00	5.75	5.75	9,670
03 Nov 10	5.75000 -0.40	5.76	5.75	5.76	31,949
01 Nov 10	6.15100 +0.25	6.15	6.15	6.15	50
29 Oct 10	5.90000 +0.19	5.90	5.77	5.77	150,980
28 Oct 10	5.71200 -0.04	5.75	5.71	5.75	3,400
27 Oct 10	5.74900 +0.20	5.75	5.50	5.50	160
26 Oct 10	5.55000 -0.03	5.55	5.55	5.55	600
25 Oct 10	5.57700 +0.18	5.58	5.57	5.57	1,350
22 Oct 10	5.39300 -0.11	5.46	5.39	5.39	1,270
21 Oct 10	5.50000 -0.01	5.50	5.50	5.50	100
20 Oct 10	5.50900 +0.08	5.51	5.26	5.26	2,975
19 Oct 10	5.42600 -0.16	5.43	5.43	5.43	1,000
18 Oct 10	5.59100 +0.11	5.59	5.59	5.59	300
15 Oct 10	5.47900 -0.05	5.56	5.48	5.56	1,499
14 Oct 10	5.53000 -0.07	5.53	5.25	5.25	870
13 Oct 10	5.60000 +0.05	5.68	5.52	5.53	25,700
12 Oct 10	5.55000 -0.05	5.60	5.55	5.60	480
11 Oct 10	5.60500 +0.55	5.64	5.45	5.47	11,612
08 Oct 10	5.05000 -0.01	5.16	5.00	5.16	2,201
07 Oct 10	5.06000 +0.19	5.06	4.94	4.94	1,510
06 Oct 10	4.86800 -0.17	5.05	4.87	4.98	5,521
05 Oct 10	5.03800 -0.22	5.14	5.04	5.14	2,700
04 Oct 10	5.26000 +0.00	5.26	5.20	5.26	2,791
01 Oct 10	5.26400 -0.02	5.28	5.25	5.25	1,500
30 Sep 10	5.28200 +0.07	5.43	5.28	5.39	1,515
29 Sep 10	5.20900 -0.08	5.21	5.21	5.21	1,100
27 Sep 10	5.29100 +0.08	5.29	5.29	5.29	1,000
24 Sep 10	5.20800 +0.07	5.21	4.97	4.97	1,710
23 Sep 10	5.13500 +0.09	5.14	4.95	4.99	2,301
22 Sep 10	5.05000 -0.17	5.10	5.05	5.10	4,792
21 Sep 10	5.21800 +0.02	5.22	5.22	5.22	1,799
20 Sep 10	5.20000 +0.01	5.20	5.20	5.20	500
17 Sep 10	5.19000 -0.13	5.41	5.19	5.40	2,135
16 Sep 10	5.32300 +0.02	5.32	5.27	5.28	1,350
15 Sep 10	5.30000 -0.11	5.40	5.30	5.40	380
14 Sep 10	5.40700 +0.12	5.41	5.41	5.41	2,000
13 Sep 10	5.29000 -0.01	5.29	5.10	5.10	4,146
10 Sep 10	5.30000 -0.02	5.35	5.30	5.35	700
09 Sep 10	5.32400 +0.12	5.32	5.16	5.16	550
08 Sep 10	5.20000 -0.19	5.32	5.20	5.32	335
07 Sep 10	5.38800 -0.29	5.58	5.39	5.58	2,100
06 Sep 10	5.67400 +0.32	5.67	5.67	5.67	80
03 Sep 10	5.35400 +0.05	5.35	5.28	5.28	100
02 Sep 10	5.30400 +0.07	5.30	5.24	5.24	3,884
01 Sep 10	5.23000 +0.14	5.23	5.23	5.23	200
31 Aug 10	5.09500 -0.36	5.30	5.05	5.30	29,001
30 Aug 10	5.45400 +0.13	5.45	5.37	5.37	1,450
27 Aug 10	5.32600 -0.27	5.38	5.03	5.36	4,827
26 Aug 10	5.59300 -0.01	5.59	5.55	5.55	100
25 Aug 10	5.60000 -0.15	5.60	5.60	5.60	540
24 Aug 10	5.75000 +0.13	5.75	5.75	5.75	1,000
23 Aug 10	5.62000 +0.00	5.62	5.57	5.57	1,300
20 Aug 10	5.62000 -0.03	5.62	5.62	5.62	2,000
19 Aug 10	5.65000 +0.00	5.91	5.65	5.91	6,090
18 Aug 10	5.65300 -0.05	5.67	5.65	5.67	3,200
16 Aug 10	5.70000 -0.16	5.70	5.55	5.66	8,375
13 Aug 10	5.86200 +0.29	5.87	5.70	5.72	516
12 Aug 10	5.57000 +0.21	5.57	5.46	5.46	1,090
11 Aug 10	5.36500 -0.14	5.49	5.36	5.49	4,650
10 Aug 10	5.50100 -0.20	5.66	5.44	5.66	2,680
09 Aug 10	5.70000 -0.11	5.70	5.70	5.70	438
06 Aug 10	5.80900 -0.09	5.92	5.81	5.92	335
05 Aug 10	5.90000 +0.40	5.90	5.83	5.83	450
04 Aug 10	5.50000 -0.23	5.68	5.50	5.68	1,880
03 Aug 10	5.73000 +0.16	5.83	5.73	5.83	3,000
02 Aug 10	5.57300 -0.13	5.72	5.55	5.60	2,700
30 Jul 10	5.70000 -0.65	6.10	5.67	5.97	2,590
29 Jul 10	6.35000 -0.09	6.35	6.25	6.30	500
28 Jul 10	6.44000 -0.16	6.45	6.44	6.45	1,500
27 Jul 10	6.60000 +0.15	6.60	6.60	6.60	565
26 Jul 10	6.45000 -0.06	6.45	6.45	6.45	200
23 Jul 10	6.51000 +0.03	6.68	6.51	6.59	4,560
22 Jul 10	6.48400 -0.02	6.48	6.37	6.37	660
21 Jul 10	6.50000 +0.16	6.50	6.50	6.50	532
20 Jul 10	6.34400 -0.08	6.50	6.34	6.45	4,550
19 Jul 10	6.42300 -0.15	6.47	6.39	6.47	1,490
16 Jul 10	6.57000 -0.28	6.57	6.57	6.57	2,000
15 Jul 10	6.85000 +0.05	6.85	6.85	6.85	125
14 Jul 10	6.80000 +0.00	7.08	6.80	7.08	490
13 Jul 10	6.80000 -0.04	7.00	6.80	7.00	2,315
12 Jul 10	6.84000 +0.04	6.94	6.82	6.94	8,294
09 Jul 10	6.80000 -0.37	7.01	6.80	6.99	4,200
08 Jul 10	7.16600 +0.27	7.28	7.17	7.17	858
07 Jul 10	6.90000 +0.07	6.90	6.70	6.73	2,300
06 Jul 10	6.83000 +0.18	6.89	6.66	6.66	8,550
05 Jul 10	6.65000 +0.01	6.70	6.63	6.65	14,950
02 Jul 10	6.64100 -0.03	6.87	6.64	6.87	10,620
01 Jul 10	6.67400 -0.49	7.00	6.67	7.00	1,861
30 Jun 10	7.16000 -0.19	7.16	7.16	7.16	150
29 Jun 10	7.35300 -0.76	7.88	7.35	7.84	1,327
28 Jun 10	8.11000 +0.39	8.11	7.59	7.59	2,370
25 Jun 10	7.72000 -0.05	7.75	7.68	7.75	614
24 Jun 10	7.77000 -0.23	7.77	7.77	7.77	125
23 Jun 10	7.99900 +0.07	8.00	8.00	8.00	150
22 Jun 10	7.93000 -0.27	8.15	7.93	8.00	3,850
21 Jun 10	8.20300 +0.13	8.38	8.10	8.10	4,470
18 Jun 10	8.07000 -0.05	8.07	7.90	7.90	3,699
17 Jun 10	8.11700 +0.27	8.12	7.90	7.90	2,770
16 Jun 10	7.85000 +0.35	7.85	7.85	7.85	231
15 Jun 10	7.50100 +0.33	7.50	7.23	7.23	140
14 Jun 10	7.17200 -0.17	7.17	7.17	7.17	300
11 Jun 10	7.34300 +0.18	7.34	7.13	7.20	1,700
10 Jun 10	7.16000 -0.04	7.16	7.07	7.07	1,190
09 Jun 10	7.20000 +0.12	7.20	7.20	7.20	1,500
08 Jun 10	7.08300 -0.47	7.08	7.05	7.05	365
07 Jun 10	7.54900 +0.08	7.55	7.55	7.55	520
04 Jun 10	7.46800 -0.19	7.74	7.47	7.52	2,089
03 Jun 10	7.66000 +0.54	7.71	7.45	7.45	3,800
02 Jun 10	7.12200 -0.04	7.12	7.06	7.06	150
01 Jun 10	7.15900 -0.25	7.34	7.16	7.34	1,800
31 May 10	7.41000 +0.10	7.41	7.41	7.41	250
28 May 10	7.31000 -0.29	7.68	7.31	7.59	1,740
27 May 10	7.60000 +0.26	7.60	7.14	7.14	2,426
26 May 10	7.34500 +0.40	7.34	7.34	7.34	100
25 May 10	6.94000 -0.21	6.97	6.89	6.94	574
24 May 10	7.15000 +0.33	7.15	7.15	7.15	700
21 May 10	6.82000 -0.10	6.83	6.82	6.83	2,200
20 May 10	6.92000 -0.37	7.28	6.92	7.16	1,830
19 May 10	7.28600 -0.14	7.29	7.29	7.29	140
18 May 10	7.42600 +0.15	7.45	7.36	7.37	11,495
17 May 10	7.27800 -0.25	7.28	7.16	7.16	1,895
14 May 10	7.53200 -0.02	7.53	7.53	7.53	400
13 May 10	7.55000 +0.50	7.55	7.55	7.55	1,300
12 May 10	7.05000 +0.02	7.16	6.92	7.04	2,100
11 May 10	7.03000 -0.02	7.07	6.94	7.02	605
10 May 10	7.04700 +0.45	7.05	6.86	6.86	980
07 May 10	6.60000 -0.40	6.98	6.60	6.80	2,170
06 May 10	7.00000 -0.16	7.14	7.00	7.14	920
05 May 10	7.15900 +0.11	7.40	7.16	7.29	4,054
04 May 10	7.05000 -0.25	7.45	7.05	7.45	2,349
03 May 10	7.29600 -0.29	7.30	7.30	7.30	180
30 Apr 10	7.58300 -0.26	7.58	7.58	7.58	350
29 Apr 10	7.84200 +0.41	7.84	7.84	7.84	260
28 Apr 10	7.42700 -0.48	7.52	7.43	7.52	1,800
27 Apr 10	7.90600 -0.31	8.15	7.91	8.15	5,310
26 Apr 10	8.21700 +0.16	8.33	8.18	8.18	5,010
23 Apr 10	8.06000 -0.10	8.55	8.06	8.17	15,900
22 Apr 10	8.16000 +0.24	8.16	7.84	7.93	4,050
21 Apr 10	7.92100 -0.17	8.15	7.92	8.12	3,300
20 Apr 10	8.09000 +0.23	8.09	8.09	8.09	1,750
19 Apr 10	7.86300 -0.18	8.14	7.86	8.03	6,883
16 Apr 10	8.04700 -0.13	8.20	7.95	8.16	8,803
15 Apr 10	8.17500 +0.13	8.21	8.18	8.21	592
14 Apr 10	8.05000 +0.08	8.05	7.97	7.97	627
13 Apr 10	7.97300 -0.03	8.01	7.87	7.87	1,350
12 Apr 10	8.00500 +0.01	8.01	7.75	7.94	3,480
09 Apr 10	8.00000 +0.03	8.00	8.00	8.00	740
08 Apr 10	7.97000 +0.18	7.97	7.72	7.72	643
07 Apr 10	7.79000 +0.02	7.79	7.52	7.63	1,350
06 Apr 10	7.76900 -0.23	7.77	7.77	7.77	500
01 Apr 10	8.00000 +0.12	8.02	8.00	8.02	550
31 Mar 10	7.88000 -0.12	7.88	7.88	7.88	500
30 Mar 10	8.00000 -0.05	8.00	7.80	7.98	3,041
29 Mar 10	8.04900 +0.17	8.07	7.80	8.07	1,535
26 Mar 10	7.88000 -0.09	7.94	7.73	7.73	4,385
25 Mar 10	7.97400 +0.15	7.97	7.78	7.78	100
24 Mar 10	7.82000 +0.13	7.90	7.81	7.90	2,088
23 Mar 10	7.69000 +0.39	7.69	7.69	7.69	150
22 Mar 10	7.30000 -0.15	7.30	7.30	7.30	5,000
19 Mar 10	7.44900 +0.04	7.45	7.45	7.45	100
18 Mar 10	7.41000 -0.21	7.65	7.36	7.54	5,114
17 Mar 10	7.62000 +0.47	7.62	7.36	7.36	9,170
16 Mar 10	7.14500 +0.05	7.21	7.14	7.21	450
15 Mar 10	7.10000 -0.34	7.44	7.10	7.44	810
12 Mar 10	7.43900 +0.36	7.44	7.10	7.10	1,368
11 Mar 10	7.08100 -0.22	7.44	7.08	7.40	1,060
10 Mar 10	7.30000 +0.30	7.30	6.98	6.98	1,757
08 Mar 10	7.00000 +0.10	7.00	7.00	7.00	345
05 Mar 10	6.90000 +0.14	7.04	6.90	6.92	3,800
04 Mar 10	6.76200 -0.19	6.76	6.76	6.76	100
03 Mar 10	6.95000 -0.18	7.07	6.95	6.97	2,346
02 Mar 10	7.12500 +0.16	7.13	7.13	7.13	2,700
01 Mar 10	6.96500 +0.35	6.97	6.73	6.76	965
26 Feb 10	6.61900 +0.05	6.74	6.62	6.64	5,848
25 Feb 10	6.56400 -0.17	6.75	6.56	6.75	3,200
24 Feb 10	6.73000 -0.03	6.73	6.32	6.32	1,414
23 Feb 10	6.75900 +0.19	6.76	6.76	6.76	152
22 Feb 10	6.57300 -0.06	6.57	6.57	6.57	150
19 Feb 10	6.63000 +0.11	6.63	6.63	6.63	21
18 Feb 10	6.51800 +0.17	6.52	6.52	6.52	80
17 Feb 10	6.34600 +0.05	6.39	6.24	6.24	3,620
16 Feb 10	6.30000 -0.07	6.30	6.17	6.17	810
15 Feb 10	6.36600 -0.03	6.37	6.37	6.37	70
12 Feb 10	6.40000 +0.06	6.40	6.40	6.40	150
11 Feb 10	6.34000 +0.22	6.34	6.30	6.30	3,000
10 Feb 10	6.12100 -0.49	6.54	5.98	6.54	2,686
09 Feb 10	6.61000 +0.12	6.61	6.52	6.52	740
08 Feb 10	6.49000 +0.34	6.49	6.33	6.33	800
05 Feb 10	6.15000 -0.35	6.33	6.15	6.25	6,351
04 Feb 10	6.50000 -0.05	6.50	6.50	6.50	20
03 Feb 10	6.55400 -0.08	6.75	6.54	6.75	1,443
02 Feb 10	6.63000 +0.33	6.63	6.52	6.52	600
01 Feb 10	6.30100 -0.02	6.30	6.30	6.30	50
29 Jan 10	6.32400 -0.20	6.59	6.32	6.59	522
28 Jan 10	6.52600 -0.27	7.00	6.53	7.00	513
27 Jan 10	6.80000 +0.43	6.83	6.66	6.66	6,800
26 Jan 10	6.37500 -0.28	6.38	6.38	6.38	50
25 Jan 10	6.66000 -0.24	6.71	6.42	6.47	3,900
22 Jan 10	6.90000 -0.15	7.02	6.90	7.02	2,185
21 Jan 10	7.05000 +0.00	7.20	7.05	7.18	1,500
20 Jan 10	7.05200 +0.07	7.25	7.04	7.16	1,520
19 Jan 10	6.98500 -0.13	6.99	6.86	6.86	220
18 Jan 10	7.11700 -0.03	7.12	7.01	7.01	950
15 Jan 10	7.15000 -0.33	7.63	7.15	7.63	2,420
14 Jan 10	7.48000 +0.47	7.48	7.30	7.30	2,550
13 Jan 10	7.01300 -0.24	7.27	7.01	7.27	1,260
12 Jan 10	7.25000 -0.57	7.50	7.25	7.50	2,310
11 Jan 10	7.81700 +0.09	7.82	7.75	7.75	450
08 Jan 10	7.72500 +0.24	7.72	7.46	7.46	4,300
07 Jan 10	7.48500 -0.26	8.00	7.49	7.84	2,689
06 Jan 10	7.75000 +0.35	7.90	7.67	7.90	2,294
05 Jan 10	7.40000 -0.15	7.67	7.40	7.65	4,300
04 Jan 10	7.55000 +0.50	7.94	7.30	7.30	4,320
30 Dec 09	7.05000 +0.10	7.34	7.05	7.34	525
29 Dec 09	6.95000 -0.35	7.34	6.88	7.34	1,870
28 Dec 09	7.30000 +0.00	7.34	6.93	6.93	2,170

Micron Technology Inc

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	810.90002 -13.40	817.00	783.00	791.30	12,560
19 Oct 26	824.29999 +23.30	826.00	800.30	805.40	13,754
16 Oct 26	801.00000 -14.50	823.30	791.50	822.60	14,249
15 Oct 26	815.50000 -25.00	820.50	764.40	781.00	33,407
14 Oct 26	840.50000 +4.00	852.70	830.00	845.20	22,600
13 Oct 26	836.50000 -50.40	866.00	829.70	851.10	19,161
12 Oct 26	886.90002 -24.50	911.80	875.40	907.90	14,859
09 Oct 26	911.40002 -41.50	944.00	909.10	941.80	8,631
08 Oct 26	952.90002 -6.40	971.60	948.60	960.70	12,312
07 Oct 26	959.29999 +15.10	960.00	905.00	927.10	18,076
06 Oct 26	944.20001 -3.50	954.00	929.60	943.50	16,818
05 Oct 26	947.70001 -7.90	965.10	945.00	964.80	14,601
02 Oct 26	955.59998 +23.50	990.00	953.40	971.00	24,454
01 Oct 26	932.09998 -13.00	953.10	908.70	952.20	28,932
30 Sep 26	945.09998 +4.50	952.60	937.00	941.90	18,899
29 Sep 26	940.59998 +25.40	953.80	933.00	941.80	17,728
28 Sep 26	915.20001 -31.00	954.30	909.20	934.40	15,086
25 Sep 26	946.20001 +17.10	972.00	943.20	956.90	10,319
24 Sep 26	929.09998 -17.00	933.10	913.70	928.50	17,178
23 Sep 26	946.09998 +4.30	967.10	940.00	961.50	11,493
22 Sep 26	941.79999 +33.60	945.70	894.20	903.50	14,788
21 Sep 26	908.20001 +44.20	926.60	893.90	894.30	19,041
18 Sep 26	864.00000 +12.70	870.70	853.70	864.10	9,634
17 Sep 26	851.29999 +45.00	858.00	814.30	814.30	14,248
16 Sep 26	806.29999 +1.90	814.20	800.60	813.40	11,749
15 Sep 26	804.40002 +3.90	818.00	800.20	808.90	17,915
14 Sep 26	800.50000 -42.30	810.30	783.30	810.30	19,621
11 Sep 26	842.79999 -3.10	864.90	833.70	850.60	14,850
10 Sep 26	845.90002 -35.50	880.70	843.80	880.70	12,193
09 Sep 26	881.40002 +4.30	894.90	852.70	866.00	14,203
08 Sep 26	877.09998 -13.50	895.00	869.50	891.10	11,099
07 Sep 26	890.59998 +29.90	899.50	885.50	898.00	16,116
04 Sep 26	860.70001 +42.20	864.00	829.60	829.60	18,980
03 Sep 26	818.50000 +6.40	825.10	791.40	822.60	16,488
02 Sep 26	812.09998 -13.40	825.00	794.00	804.50	14,573
01 Sep 26	825.50000 +17.10	829.50	802.40	828.00	9,366
31 Aug 26	808.40002 -0.70	821.70	793.90	803.80	11,609
28 Aug 26	809.09998 +22.90	815.40	782.30	786.80	14,567
27 Aug 26	786.20001 -22.60	844.10	785.90	832.50	11,557
26 Aug 26	808.79999 +8.20	808.80	788.40	797.60	9,162
25 Aug 26	800.59998 +26.10	811.10	786.00	796.40	8,083
24 Aug 26	774.50000 -54.30	807.90	761.90	802.60	12,782
21 Aug 26	828.79999 +10.60	846.90	821.20	838.00	10,413
20 Aug 26	818.20001 +16.40	825.40	787.70	819.60	14,886
19 Aug 26	801.79999 -12.00	830.90	785.00	810.80	26,943
18 Aug 26	813.79999 -76.40	857.00	805.80	855.80	23,580
17 Aug 26	890.20001 +57.80	893.70	856.90	867.20	18,218
14 Aug 26	832.40002 -6.50	853.00	827.70	833.10	23,466
13 Aug 26	838.90002 +37.90	847.20	782.50	793.80	22,723
12 Aug 26	801.00000 +57.50	805.50	764.10	764.40	16,244
11 Aug 26	743.50000 -8.90	760.40	732.00	752.10	13,833
10 Aug 26	752.40002 -5.20	775.00	738.00	762.70	20,078
07 Aug 26	757.59998 -28.50	791.50	734.10	767.50	30,299
06 Aug 26	786.09998 -9.90	791.70	712.10	754.00	24,550
05 Aug 26	796.00000 +16.00	802.50	752.00	783.10	25,215
04 Aug 26	780.00000 +77.90	780.00	733.50	738.40	24,425
03 Aug 26	702.09998 -16.50	727.00	669.90	724.80	30,676
31 Jul 26	718.59998 -19.40	808.60	711.90	777.60	47,981
30 Jul 26	738.00000 +52.40	751.20	623.70	635.90	48,183
29 Jul 26	685.59998 -35.50	738.90	682.90	705.00	36,221
28 Jul 26	721.09998 -40.50	760.00	694.40	752.50	33,861
27 Jul 26	761.59998 -61.30	842.80	749.10	841.60	25,497
24 Jul 26	822.90002 -46.00	866.10	808.70	855.90	15,307
23 Jul 26	868.90002 +16.70	880.60	842.30	852.00	14,088
22 Jul 26	852.20001 +14.20	856.00	810.00	831.90	29,263
21 Jul 26	838.00000 +61.70	839.70	793.80	797.60	19,923
20 Jul 26	776.29999 +27.70	786.10	748.40	750.50	16,599
17 Jul 26	748.59998 -5.50	768.80	703.80	709.00	42,863
16 Jul 26	754.09998 -35.50	782.90	743.10	780.40	24,313
15 Jul 26	789.59998 -69.00	873.30	784.20	873.30	15,056
14 Jul 26	858.59998 +36.40	868.60	829.70	838.10	18,871
13 Jul 26	822.20001 -31.80	826.10	790.30	806.20	20,028
10 Jul 26	854.00000 -36.50	865.00	838.50	848.00	16,366
09 Jul 26	890.50000 +80.50	903.80	847.30	849.10	20,574
08 Jul 26	810.00000 +16.10	837.80	769.40	794.10	29,563
07 Jul 26	793.90002 -85.70	830.40	780.50	828.80	34,643
06 Jul 26	879.59998 -17.50	891.50	866.60	887.50	16,390
03 Jul 26	897.09998 +16.00	912.00	887.90	902.00	25,571
02 Jul 26	881.09998 -52.00	938.10	854.60	875.30	39,196
01 Jul 26	933.09998 -66.60	991.20	920.60	985.40	20,502
30 Jun 26	999.70001 +54.60	1,019.40	988.00	1,010.00	13,245
29 Jun 26	945.09998 -79.90	1,020.20	894.40	1,009.20	25,993
26 Jun 26	1,025.00000 -9.20	1,046.20	981.00	1,026.80	20,571
25 Jun 26	1,034.19995 +116.50	1,102.60	999.60	1,092.20	59,226
24 Jun 26	917.70001 -33.80	974.60	906.30	956.50	30,937
23 Jun 26	951.50000 -74.70	1,011.20	927.30	985.60	50,226
22 Jun 26	1,026.19995 +43.30	1,051.00	1,015.40	1,020.00	19,530
19 Jun 26	982.90002 +2.40	983.10	966.90	983.10	14,179
18 Jun 26	980.50000 +77.40	986.70	940.00	940.10	22,472
17 Jun 26	903.09998 +1.00	926.40	878.20	921.30	15,850
16 Jun 26	902.09998 -20.10	975.90	895.80	932.00	36,840
15 Jun 26	922.20001 +57.60	928.40	888.70	891.30	32,394
12 Jun 26	864.59998 +70.10	874.30	827.80	831.90	28,031
11 Jun 26	794.50000 +11.80	809.00	777.30	790.80	27,982
10 Jun 26	782.70001 -1.90	825.90	768.60	788.70	38,933
09 Jun 26	784.59998 -38.90	864.00	783.30	862.10	26,903
08 Jun 26	823.50000 +20.50	832.90	763.50	764.20	36,425
05 Jun 26	803.00000 -64.60	835.20	791.00	812.00	49,063
04 Jun 26	867.59998 -49.20	909.60	835.40	908.30	37,554
03 Jun 26	916.79999 +21.20	938.00	895.60	914.30	14,626
02 Jun 26	895.59998 +8.90	921.00	874.40	880.00	23,034
01 Jun 26	886.70001 +58.60	895.00	855.90	864.20	31,146
29 May 26	828.09998 +17.70	842.00	802.40	804.50	18,596
28 May 26	810.40002 +33.00	812.50	773.20	786.50	30,454
27 May 26	777.40002 +22.40	845.90	762.00	800.80	66,039
26 May 26	755.00000 +79.80	766.00	664.70	669.50	34,074
25 May 26	675.20001 +13.40	678.40	670.10	674.90	18,536
22 May 26	661.79999 +18.20	663.10	641.50	653.10	10,637
21 May 26	643.59998 +20.70	658.50	628.00	635.50	22,958
20 May 26	622.90002 +31.20	637.20	605.70	618.70	23,756
19 May 26	591.70001 -11.10	602.90	562.30	583.90	26,602
18 May 26	602.79999 -32.70	656.00	591.10	630.50	32,466
15 May 26	635.50000 -39.50	665.40	617.30	663.90	45,251
14 May 26	675.00000 -2.10	694.20	665.00	679.50	18,035
13 May 26	677.09998 +45.40	698.00	665.80	680.00	43,990
12 May 26	631.70001 -32.90	670.00	625.00	652.40	34,761
11 May 26	664.59998 +54.70	693.70	634.50	661.10	50,870
08 May 26	609.90002 +46.90	612.60	557.00	563.70	17,506
07 May 26	563.00000 -1.90	580.20	545.00	567.40	19,935
06 May 26	564.90002 +19.40	583.10	534.10	576.70	41,684
05 May 26	545.50000 +49.95	553.90	500.50	502.30	24,345
04 May 26	495.54999 +59.75	505.60	467.40	477.50	22,832
30 Apr 26	435.79999 -10.30	458.20	428.75	443.80	18,425
29 Apr 26	446.10001 +24.30	454.15	441.65	443.65	18,655
28 Apr 26	421.79999 -25.10	444.10	417.85	443.75	29,233
27 Apr 26	446.89999 +20.10	450.20	426.65	430.75	23,755
24 Apr 26	426.79999 +11.40	432.80	412.20	413.00	18,499
23 Apr 26	415.39999 +9.35	415.40	404.35	411.25	17,338
22 Apr 26	406.04999 +28.70	407.85	387.40	387.70	18,209
21 Apr 26	377.35001 +1.25	388.80	376.05	384.00	10,791
20 Apr 26	376.10001 -13.90	394.05	372.20	383.40	17,084
17 Apr 26	390.00000 +0.40	399.00	383.15	383.50	18,845
16 Apr 26	389.60001 +9.15	392.00	375.10	388.35	22,802
15 Apr 26	380.45001 +8.45	392.70	377.00	385.25	22,597
14 Apr 26	372.00000 +15.55	373.50	360.40	369.25	13,754
13 Apr 26	356.45001 -2.20	359.30	350.00	354.95	13,498
10 Apr 26	358.64999 +9.90	362.55	350.00	357.40	11,301
09 Apr 26	348.75000 +2.50	354.80	339.40	343.90	16,656
08 Apr 26	346.25000 +25.90	360.00	341.45	352.50	32,023
07 Apr 26	320.35001 +5.35	330.00	315.30	327.05	16,196
02 Apr 26	315.00000 -5.25	316.45	295.00	307.80	19,846
01 Apr 26	320.25000 +40.30	321.00	293.15	300.95	29,283
31 Mar 26	279.95001 -15.95	285.05	270.65	279.10	36,840
30 Mar 26	295.89999 -19.30	319.30	288.45	310.35	22,005
27 Mar 26	315.20001 +0.40	318.45	299.70	313.25	22,376
26 Mar 26	314.79999 -13.90	324.40	312.70	324.35	23,125
25 Mar 26	328.70001 -11.70	347.95	322.90	343.25	22,690
24 Mar 26	340.39999 -9.05	352.70	337.65	352.50	18,107
23 Mar 26	349.45001 -21.25	374.25	347.85	354.15	29,310
20 Mar 26	370.70001 -11.85	388.35	369.00	382.80	16,713
19 Mar 26	382.54999 -23.35	396.75	367.90	385.10	35,552
18 Mar 26	405.89999 +12.50	413.05	399.25	413.00	13,071
17 Mar 26	393.39999 +2.20	397.15	381.00	382.30	14,753
16 Mar 26	391.20001 +23.40	395.15	385.50	386.15	25,267
13 Mar 26	367.79999 +15.55	373.95	349.20	350.60	12,790
12 Mar 26	352.25000 -10.35	362.40	344.85	362.40	18,003
11 Mar 26	362.60001 +10.00	365.00	345.00	349.15	10,224
10 Mar 26	352.60001 +24.85	356.00	334.60	339.45	18,025
09 Mar 26	327.75000 -7.30	328.00	309.10	310.00	31,503
06 Mar 26	335.04999 -8.15	344.90	327.15	344.05	15,602
05 Mar 26	343.20001 -2.75	348.95	340.40	346.10	21,223
04 Mar 26	345.95001 +13.90	350.05	321.60	321.60	22,134
03 Mar 26	332.04999 -18.20	341.50	324.60	340.95	32,240
02 Mar 26	350.25000 +0.45	351.75	332.50	334.95	24,247
27 Feb 26	349.79999 -3.00	353.95	340.40	351.40	9,645
26 Feb 26	352.79999 -9.75	368.90	341.10	367.25	25,022
25 Feb 26	362.54999 -2.70	370.10	356.00	356.30	9,648
24 Feb 26	365.25000 +7.80	370.00	354.10	359.90	16,651
23 Feb 26	357.45001 -2.95	365.00	352.50	358.25	15,500
20 Feb 26	360.39999 +5.80	365.00	351.45	357.45	21,319
19 Feb 26	354.60001 -6.05	362.50	348.00	361.00	12,930
18 Feb 26	360.64999 +17.20	360.65	335.00	341.85	11,124
17 Feb 26	343.45001 -4.05	350.00	335.00	346.60	16,134
16 Feb 26	347.50000 +1.20	348.10	345.60	346.90	7,076
13 Feb 26	346.29999 -3.75	352.10	331.80	347.85	23,009
12 Feb 26	350.04999 +18.25	369.00	347.35	358.05	39,767
11 Feb 26	331.79999 +16.85	345.05	312.95	314.10	34,305
10 Feb 26	314.95001 -8.50	321.50	307.50	319.20	19,281
09 Feb 26	323.45001 -9.65	330.85	311.40	329.45	24,412
06 Feb 26	333.10001 +9.00	340.05	316.00	323.15	45,465
05 Feb 26	324.10001 +0.55	330.35	308.50	327.25	37,276
04 Feb 26	323.54999 -35.95	359.50	323.25	358.00	44,406
03 Feb 26	359.50000 -12.05	379.25	351.55	379.05	22,690
02 Feb 26	371.54999 +2.65	371.55	338.25	348.20	49,326
30 Jan 26	368.89999 +10.10	383.00	365.45	373.15	32,274
29 Jan 26	358.79999 -2.80	373.70	350.35	373.10	28,899
28 Jan 26	361.60001 +19.85	363.55	349.00	359.35	34,183
27 Jan 26	341.75000 +13.30	345.10	334.75	337.75	27,257
26 Jan 26	328.45001 -12.55	335.85	324.10	335.85	26,510
23 Jan 26	341.00000 +7.35	350.50	333.05	335.20	32,735
22 Jan 26	333.64999 -1.40	344.25	322.15	342.55	33,445
21 Jan 26	335.04999 +19.60	336.00	313.65	316.70	32,528
20 Jan 26	315.45001 +6.10	324.55	298.40	306.15	35,108
19 Jan 26	309.35001 +3.50	309.35	301.70	306.50	92,843
16 Jan 26	305.85001 +9.25	314.20	298.60	299.70	23,641
15 Jan 26	296.60001 +10.10	299.00	291.40	291.95	31,005
14 Jan 26	286.50000 -7.75	291.65	284.60	291.30	14,286
13 Jan 26	294.25000 -0.70	300.00	289.85	296.40	16,513
12 Jan 26	294.95001 +4.05	298.30	288.85	292.20	19,004
09 Jan 26	290.89999 +13.30	294.00	280.65	280.65	18,532
08 Jan 26	277.60001 -14.55	294.45	276.20	289.45	24,271
07 Jan 26	292.14999 +7.45	296.30	287.00	291.45	26,918
06 Jan 26	284.70001 +15.90	287.20	268.35	271.35	17,389
05 Jan 26	268.79999 +6.35	281.00	267.00	278.25	27,534
02 Jan 26	262.45001 +10.20	264.15	249.70	250.45	21,211
30 Dec 25	252.25000 +7.95	253.00	250.55	250.70	11,482
29 Dec 25	244.30000 +10.00	244.30	236.60	239.75	13,217
23 Dec 25	234.30000 +3.85	238.05	231.90	234.55	9,873
22 Dec 25	230.45000 +5.90	236.00	228.55	233.50	20,056
19 Dec 25	224.55000 +9.70	228.60	214.00	215.75	19,783
18 Dec 25	214.85001 +22.37	224.30	209.90	211.00	47,934
17 Dec 25	192.48000 -5.22	205.55	192.34	203.25	20,877
16 Dec 25	197.70000 -9.25	202.65	197.00	198.72	15,442
15 Dec 25	206.95000 +1.25	211.95	203.75	204.70	22,534
12 Dec 25	205.70000 -12.55	220.15	204.75	219.20	13,081
11 Dec 25	218.25000 -2.60	223.15	214.70	221.20	13,865
10 Dec 25	220.85001 +3.00	220.85	215.45	218.00	10,735
09 Dec 25	217.85001 +8.75	219.65	208.95	212.20	10,616
08 Dec 25	209.10001 +7.50	213.35	206.30	206.80	16,298
05 Dec 25	201.60001 +6.34	202.85	194.76	196.40	11,752
04 Dec 25	195.25999 -5.99	200.50	191.66	200.50	19,556
03 Dec 25	201.25000 -2.50	206.55	195.82	206.50	21,110
02 Dec 25	203.75000 +0.00	210.05	202.30	206.50	29,001
01 Dec 25	203.75000 -0.35	204.45	197.84	200.70	13,590
28 Nov 25	204.10001 +3.90	205.70	201.95	202.35	17,568
27 Nov 25	200.20000 +0.30	200.50	199.06	200.20	6,998
26 Nov 25	199.89999 +8.06	201.35	194.42	196.08	18,867
25 Nov 25	191.84000 -1.98	195.28	186.84	195.02	28,010
24 Nov 25	193.82001 +19.28	194.20	182.00	184.38	35,072
21 Nov 25	174.53999 -10.26	178.74	167.66	172.54	121,363
20 Nov 25	184.80000 -9.20	205.50	184.80	204.45	47,990
19 Nov 25	194.00000 -5.68	204.00	194.00	198.32	63,195
18 Nov 25	199.67999 -15.77	210.00	194.38	206.00	37,654
17 Nov 25	215.45000 -2.95	224.75	212.40	217.70	31,321
14 Nov 25	218.39999 +15.50	218.85	198.76	201.10	47,231
13 Nov 25	202.89999 -7.65	214.40	201.75	205.90	48,883
12 Nov 25	210.55000 +0.70	215.10	208.10	212.90	25,171
11 Nov 25	209.85001 -8.95	218.10	207.55	216.85	15,207
10 Nov 25	218.80000 +19.44	222.10	212.95	213.80	28,445
07 Nov 25	199.36000 -6.14	212.25	196.06	211.50	27,106
06 Nov 25	205.50000 +0.75	213.40	204.10	205.60	24,617
05 Nov 25	204.75000 +8.67	206.65	186.14	189.34	29,601
04 Nov 25	196.08000 -7.32	198.78	192.14	198.58	20,817
03 Nov 25	203.39999 +11.94	206.45	198.26	198.26	33,316
31 Oct 25	191.46001 -3.94	200.05	191.46	196.30	21,903
30 Oct 25	195.39999 -0.88	197.82	191.22	197.00	16,129
29 Oct 25	196.28000 +6.08	199.24	194.52	194.52	30,923
28 Oct 25	190.20000 +2.76	190.20	183.90	185.74	26,596
27 Oct 25	187.44000 +1.32	196.66	185.64	194.12	27,638
24 Oct 25	186.12000 +10.56	187.00	179.98	179.98	18,697
23 Oct 25	175.56000 +7.44	176.82	165.86	172.42	38,825
22 Oct 25	168.12000 -6.62	177.40	168.12	174.42	20,814
21 Oct 25	174.74001 -4.24	177.46	173.24	177.08	19,724
20 Oct 25	178.98000 +10.82	183.92	175.98	176.52	29,849
17 Oct 25	168.16000 -8.20	173.20	165.40	166.18	39,267
16 Oct 25	176.36000 +12.96	176.36	166.40	166.48	36,936
15 Oct 25	163.39999 -0.36	165.62	162.30	163.92	16,274
14 Oct 25	163.75999 +0.26	164.16	157.94	161.78	29,670
13 Oct 25	163.50000 +6.28	166.12	160.76	160.76	26,389
10 Oct 25	157.22000 -9.26	167.02	157.22	166.52	20,349
09 Oct 25	166.48000 -1.44	169.00	165.92	168.78	14,040
08 Oct 25	167.92000 +8.32	167.92	160.14	160.38	20,072
07 Oct 25	159.60001 -6.06	168.82	159.60	165.04	21,826
06 Oct 25	165.66000 +3.08	171.08	161.88	165.66	31,202
03 Oct 25	162.58000 +5.78	163.26	157.20	158.02	16,039
02 Oct 25	156.80000 +6.46	158.30	154.88	156.02	34,283
01 Oct 25	150.34000 +9.12	151.00	138.12	140.62	30,564
30 Sep 25	141.22000 +1.46	143.42	139.34	141.08	18,481
29 Sep 25	139.75999 +4.90	141.16	135.06	136.46	14,092
26 Sep 25	134.86000 -0.08	136.00	133.24	135.70	26,473
25 Sep 25	134.94000 -4.06	137.60	133.18	136.88	36,287
24 Sep 25	139.00000 -3.48	144.40	137.80	143.00	35,979
23 Sep 25	142.48000 +0.86	142.90	140.26	140.66	19,636
22 Sep 25	141.62000 +4.60	141.62	137.36	138.58	30,649
19 Sep 25	137.02000 -6.12	143.86	135.64	143.86	28,648
18 Sep 25	143.14000 +9.30	143.80	136.34	137.22	29,599
17 Sep 25	133.84000 +0.38	135.00	132.50	133.94	9,579
16 Sep 25	133.46001 -0.44	136.28	133.14	134.28	19,616
15 Sep 25	133.89999 +0.34	135.56	132.08	134.98	27,818
12 Sep 25	133.56000 +2.66	133.60	128.60	129.04	40,135
11 Sep 25	130.89999 +10.58	131.98	118.54	118.54	46,296
10 Sep 25	120.32000 +6.66	121.22	116.00	116.20	30,658
09 Sep 25	113.66000 +1.48	113.94	112.00	112.34	11,683
08 Sep 25	112.18000 +3.34	113.30	109.64	112.98	16,192
05 Sep 25	108.84000 +6.00	110.30	106.62	106.76	23,217
04 Sep 25	102.84000 +1.88	103.12	101.38	101.88	6,054
03 Sep 25	100.96000 +0.80	102.60	100.82	101.58	4,261
02 Sep 25	100.16000 -0.44	102.08	98.20	102.02	13,324
01 Sep 25	100.60000 -1.94	104.10	100.60	104.10	4,843
29 Aug 25	102.54000 -2.18	106.74	101.90	104.44	27,614
28 Aug 25	104.72000 +3.40	104.72	100.82	100.88	11,926
27 Aug 25	101.32000 +0.38	101.38	100.58	100.90	6,628
26 Aug 25	100.94000 +0.28	101.28	99.51	99.95	3,529
25 Aug 25	100.66000 -1.34	100.78	99.80	100.50	10,904
22 Aug 25	102.00000 +1.62	102.74	98.78	98.78	13,654
21 Aug 25	100.38000 +0.58	101.58	99.62	101.36	8,148
20 Aug 25	99.80000 -5.90	104.46	97.46	104.46	37,137
19 Aug 25	105.70000 +0.86	106.30	104.74	105.22	5,817
18 Aug 25	104.84000 +1.76	105.50	102.32	103.58	11,658
15 Aug 25	103.08000 -3.70	107.96	102.40	107.78	10,643
14 Aug 25	106.78000 +0.52	106.78	104.36	106.16	9,945
13 Aug 25	106.26000 -2.28	110.22	105.64	109.12	19,370
12 Aug 25	108.54000 +2.82	108.60	105.42	106.56	16,490
11 Aug 25	105.72000 +4.10	108.08	101.76	102.98	40,174
08 Aug 25	101.62000 +6.30	102.16	95.78	96.19	10,561
07 Aug 25	95.32000 +2.29	98.98	95.32	96.73	19,154
06 Aug 25	93.03000 -0.15	94.26	91.94	94.26	5,982
05 Aug 25	93.18000 +0.02	95.73	92.86	94.01	14,190
04 Aug 25	93.16000 +2.16	93.16	91.05	91.74	14,444
01 Aug 25	91.00000 -4.56	94.51	89.51	94.51	12,409
31 Jul 25	95.56000 -2.95	101.62	95.08	100.04	15,650
30 Jul 25	98.51000 +1.90	100.12	97.00	97.25	10,590
29 Jul 25	96.61000 +1.21	98.23	96.19	96.28	11,460
28 Jul 25	95.40000 +0.98	96.57	94.77	95.74	14,234
25 Jul 25	94.42000 -0.57	95.42	93.29	95.26	8,902
24 Jul 25	94.99000 +1.55	95.79	93.62	93.79	17,242
23 Jul 25	93.44000 +0.29	94.00	92.74	93.34	11,554
22 Jul 25	93.15000 -5.56	96.79	92.79	96.70	16,542
21 Jul 25	98.71000 +0.87	99.00	95.87	98.58	21,984
18 Jul 25	97.84000 +0.18	98.28	97.11	97.87	17,846
17 Jul 25	97.66000 -1.03	100.84	95.85	100.82	35,714
16 Jul 25	98.69000 -4.55	102.80	98.69	102.46	13,472
15 Jul 25	103.24000 +1.30	104.22	102.58	102.88	18,079
14 Jul 25	101.94000 -3.96	106.24	100.56	105.92	25,845
11 Jul 25	105.90000 +0.18	105.90	103.92	105.02	9,823
10 Jul 25	105.72000 +0.90	106.24	104.12	104.30	9,596
09 Jul 25	104.82000 -1.58	107.56	104.48	106.48	11,968
08 Jul 25	106.40000 +4.54	107.16	102.52	102.66	9,593
07 Jul 25	101.86000 -4.64	103.48	101.38	102.36	13,744
04 Jul 25	106.50000 +1.74	106.50	102.30	103.90	7,613
03 Jul 25	104.76000 +0.76	104.98	103.12	103.12	6,032
02 Jul 25	104.00000 +1.36	104.08	100.54	103.22	19,395
01 Jul 25	102.64000 -2.46	104.96	101.24	104.52	25,539
30 Jun 25	105.10000 -1.84	107.36	104.42	107.12	17,971
27 Jun 25	106.94000 -0.30	108.70	105.84	108.26	10,633
26 Jun 25	107.24000 -1.32	112.00	106.24	112.00	32,819
25 Jun 25	108.56000 -0.20	111.18	108.10	110.76	12,266
24 Jun 25	108.76000 +2.18	109.54	107.50	107.78	12,591
23 Jun 25	106.58000 +0.28	108.58	106.26	106.82	17,086
20 Jun 25	106.30000 +2.02	107.04	104.76	105.98	17,963
19 Jun 25	104.28000 -1.40	105.22	104.00	105.22	5,647
18 Jun 25	105.68000 -0.06	106.42	104.60	104.88	11,100
17 Jun 25	105.74000 +2.06	106.82	102.90	103.36	14,011
16 Jun 25	103.68000 +3.12	104.34	100.62	100.84	23,030
13 Jun 25	100.56000 +0.77	101.10	97.01	97.98	29,959
12 Jun 25	99.79000 -1.89	100.62	97.95	100.00	29,048
11 Jun 25	101.68000 +2.47	102.04	99.73	99.94	21,432
10 Jun 25	99.21000 +2.18	100.00	96.92	97.43	13,200
09 Jun 25	97.03000 +0.00	98.37	95.01	95.22	3,840
06 Jun 25	97.03000 +2.67	97.50	93.16	93.54	20,456
05 Jun 25	94.36000 +3.91	94.36	91.09	91.09	26,803
04 Jun 25	90.45000 +1.66	91.00	89.24	89.86	10,980
03 Jun 25	88.79000 +4.82	88.88	85.02	85.88	7,031
02 Jun 25	83.97000 +0.61	84.00	81.41	82.48	7,211
30 May 25	83.36000 -2.08	85.31	82.53	84.72	20,117
29 May 25	85.44000 +0.17	88.59	84.80	88.00	16,845
28 May 25	85.27000 +0.26	85.68	84.68	84.93	6,562
27 May 25	85.01000 +1.03	85.01	82.96	83.91	6,142
26 May 25	83.98000 +2.34	84.19	82.81	83.83	5,381
23 May 25	81.64000 -3.94	84.40	80.28	84.40	20,042
22 May 25	85.58000 -1.26	86.04	83.74	85.24	13,649
21 May 25	86.84000 -0.25	87.02	84.59	85.67	10,303
20 May 25	87.09000 +0.00	87.60	86.61	86.61	6,527
19 May 25	87.09000 -0.52	87.13	83.59	85.20	12,267
16 May 25	87.61000 +3.86	87.61	84.85	85.30	20,310
15 May 25	83.75000 -2.33	84.61	82.60	84.61	12,443
14 May 25	86.08000 -0.01	87.75	83.52	87.49	27,737
13 May 25	86.09000 +2.40	86.09	82.30	82.31	22,206
12 May 25	83.69000 +8.20	84.12	80.00	80.00	26,253
09 May 25	75.49000 +0.49	76.74	75.32	76.38	3,413
08 May 25	75.00000 +3.63	75.41	74.10	74.20	14,547
07 May 25	71.37000 +1.11	72.14	70.87	71.71	13,326
06 May 25	70.26000 -0.24	70.59	69.40	70.35	8,893
05 May 25	70.50000 -0.40	71.03	69.68	70.87	5,966
02 May 25	70.90000 +4.23	70.90	68.89	68.98	6,830
30 Apr 25	66.67000 -0.57	66.72	65.00	66.41	14,360
29 Apr 25	67.24000 -0.60	69.35	67.17	68.82	9,786
28 Apr 25	67.84000 -0.83	70.07	67.71	69.98	15,427
25 Apr 25	68.67000 +1.86	69.58	67.54	69.25	28,799
24 Apr 25	66.81000 +2.34	66.95	62.87	63.69	18,966
23 Apr 25	64.47000 +4.20	66.27	63.18	63.59	23,814
22 Apr 25	60.27000 +0.70	60.45	58.44	58.52	8,301
17 Apr 25	59.57000 -2.34	62.50	59.05	62.26	10,672
16 Apr 25	61.91000 -1.57	62.00	58.97	59.93	30,724
15 Apr 25	63.48000 +0.38	64.06	62.27	62.78	31,347
14 Apr 25	63.10000 +3.36	66.63	62.92	64.24	38,773
11 Apr 25	59.74000 -3.15	63.78	58.85	63.78	39,295
10 Apr 25	62.89000 +4.85	70.26	62.89	70.23	51,605
09 Apr 25	58.04000 -6.14	61.43	57.76	60.01	54,019
08 Apr 25	64.18000 +2.77	66.69	62.98	63.78	44,849
07 Apr 25	61.41000 +0.83	65.31	51.73	53.32	74,777
04 Apr 25	60.58000 -9.45	68.26	59.07	67.47	54,575
03 Apr 25	70.03000 -11.37	77.71	68.95	77.50	30,162
02 Apr 25	81.40000 -0.24	82.00	80.23	81.94	5,691
01 Apr 25	81.64000 +2.72	82.28	79.89	81.06	16,487
31 Mar 25	78.92000 -2.37	80.39	77.90	79.20	13,066
28 Mar 25	81.29000 -2.83	84.67	81.13	84.67	5,078
27 Mar 25	84.12000 -1.45	86.10	83.29	85.28	12,397
26 Mar 25	85.57000 -1.96	89.38	85.57	87.49	18,753
25 Mar 25	87.53000 -2.03	90.00	87.01	89.68	16,613
24 Mar 25	89.56000 +1.95	91.00	87.44	88.28	13,430
21 Mar 25	87.61000 -7.32	96.17	86.72	96.00	32,549
20 Mar 25	94.93000 +1.00	96.75	93.16	94.30	13,387
19 Mar 25	93.93000 +0.16	94.17	92.38	92.85	4,705
18 Mar 25	93.77000 +0.00	94.82	92.13	94.34	8,202
17 Mar 25	93.77000 +1.13	94.28	91.46	91.99	15,870
14 Mar 25	92.64000 +4.04	94.10	89.20	89.28	8,216
13 Mar 25	88.60000 +0.63	90.23	86.50	86.83	12,858
12 Mar 25	87.97000 +6.86	88.30	82.37	82.47	11,137
11 Mar 25	81.11000 -0.52	82.03	79.00	80.17	20,690
10 Mar 25	81.63000 -1.85	84.50	81.22	84.50	14,161
07 Mar 25	83.48000 -1.50	85.68	82.77	83.25	11,565
06 Mar 25	84.98000 +0.26	86.63	83.56	86.48	21,420
05 Mar 25	84.72000 +0.64	87.44	84.29	86.80	11,945
04 Mar 25	84.08000 -5.70	86.53	82.80	86.24	21,470
03 Mar 25	89.78000 -0.16	91.64	88.85	90.84	8,193
28 Feb 25	89.94000 -1.95	90.51	86.41	88.33	23,295
27 Feb 25	91.89000 -1.94	95.91	90.09	94.27	22,691
26 Feb 25	93.83000 +4.80	94.23	90.59	90.59	17,253
25 Feb 25	89.03000 -4.29	91.15	88.75	89.98	20,891
24 Feb 25	93.32000 -3.20	96.04	92.33	94.77	13,119
21 Feb 25	96.52000 -2.32	99.32	96.18	98.16	7,758
20 Feb 25	98.84000 -2.28	100.00	98.25	99.04	11,088
19 Feb 25	101.12000 +0.28	102.94	100.76	102.58	17,551
18 Feb 25	100.84000 +6.90	101.22	95.16	95.46	25,109
17 Feb 25	93.94000 +0.03	95.01	93.40	93.83	8,372
14 Feb 25	93.91000 +2.63	95.67	90.98	91.54	23,685
13 Feb 25	91.28000 +3.58	91.28	87.94	88.13	12,383
12 Feb 25	87.70000 -4.49	91.68	85.47	90.85	21,478
11 Feb 25	92.19000 -0.16	92.67	91.18	92.34	8,236
10 Feb 25	92.35000 +2.54	93.20	89.54	90.01	14,020
07 Feb 25	89.81000 -2.59	92.25	89.78	91.71	8,289
06 Feb 25	92.40000 +4.49	93.04	90.18	90.26	15,925
05 Feb 25	87.91000 +0.35	87.94	86.39	86.39	9,552
04 Feb 25	87.56000 -0.41	87.93	86.03	87.93	18,326
03 Feb 25	87.97000 -2.20	88.51	85.87	87.31	27,972
31 Jan 25	90.17000 +1.97	90.82	87.81	88.77	14,695
30 Jan 25	88.20000 +3.37	88.90	86.21	86.43	27,191
29 Jan 25	84.83000 -0.11	87.94	84.50	87.27	24,173
28 Jan 25	84.94000 -2.55	89.77	84.94	89.22	46,709
27 Jan 25	87.49000 -11.44	94.69	87.18	94.69	107,341
24 Jan 25	98.93000 -1.89	101.06	98.38	100.44	23,092
23 Jan 25	100.82000 -4.92	102.44	98.52	102.44	32,352
22 Jan 25	105.74000 +2.44	106.68	103.50	106.50	17,894
21 Jan 25	103.30000 +0.80	103.50	101.08	101.94	17,321
20 Jan 25	102.50000 +0.88	102.74	100.90	100.90	5,275
17 Jan 25	101.62000 +0.70	102.24	99.85	99.85	16,094
16 Jan 25	100.92000 +0.82	102.42	99.12	102.42	26,577
15 Jan 25	100.10000 +6.21	100.44	94.18	94.18	21,790
14 Jan 25	93.89000 +1.20	95.20	93.00	94.13	20,701
13 Jan 25	92.69000 -4.60	96.34	91.22	96.34	21,630
10 Jan 25	97.29000 +0.61	98.07	94.51	96.22	24,305
09 Jan 25	96.68000 -0.35	96.68	96.03	96.10	6,990
08 Jan 25	97.03000 -4.61	101.06	95.54	99.34	42,631
07 Jan 25	101.64000 +6.03	102.32	98.15	99.56	49,824
06 Jan 25	95.61000 +9.54	96.30	88.27	88.47	38,737
03 Jan 25	86.07000 +1.18	86.40	85.08	85.63	14,000
02 Jan 25	84.89000 +1.09	84.89	81.97	82.03	18,197
30 Dec 24	83.80000 -0.96	85.35	83.70	85.00	4,374
27 Dec 24	84.76000 -0.83	86.72	84.15	86.02	9,249
23 Dec 24	85.59000 +1.44	88.18	85.14	87.26	23,142
20 Dec 24	84.15000 +0.10	84.24	80.40	82.67	37,736
19 Dec 24	84.05000 -22.07	88.86	81.59	84.40	92,816
18 Dec 24	106.12000 +1.90	106.66	104.34	104.84	20,080
17 Dec 24	104.22000 +0.74	105.40	103.00	103.84	31,015
16 Dec 24	103.48000 +7.31	105.72	98.90	99.46	27,484
13 Dec 24	96.17000 +1.42	98.21	94.78	95.51	17,117
12 Dec 24	94.75000 -1.52	97.63	94.75	97.52	6,724
11 Dec 24	96.27000 +1.60	96.27	93.80	93.80	6,175
10 Dec 24	94.67000 -2.61	100.50	94.67	97.52	17,733
09 Dec 24	97.28000 +0.71	98.74	94.42	96.41	13,074
06 Dec 24	96.57000 -0.57	96.57	94.63	95.92	10,454
05 Dec 24	97.14000 +0.89	98.53	96.87	97.41	6,861
04 Dec 24	96.25000 +0.04	97.00	95.00	95.86	12,148
03 Dec 24	96.21000 +1.58	98.28	94.24	94.37	6,229
02 Dec 24	94.63000 +2.07	95.13	92.20	93.09	8,296
29 Nov 24	92.56000 -0.66	93.35	91.31	93.05	15,693
28 Nov 24	93.22000 +1.07	93.44	91.52	93.44	6,069
27 Nov 24	92.15000 -4.01	96.93	92.00	96.14	6,908
26 Nov 24	96.16000 -4.32	99.82	95.86	99.82	11,028
25 Nov 24	100.48000 +2.29	100.96	97.84	99.22	11,993
22 Nov 24	98.19000 +1.80	99.41	97.74	98.38	9,297
21 Nov 24	96.39000 +3.97	96.39	92.31	92.97	9,427
20 Nov 24	92.42000 +0.25	93.44	91.78	93.06	5,334
19 Nov 24	92.17000 -0.42	92.93	91.03	92.72	8,744
18 Nov 24	92.59000 +1.26	92.90	90.60	92.72	8,700
15 Nov 24	91.33000 -3.31	93.69	91.33	93.15	8,690
14 Nov 24	94.64000 -0.86	96.70	94.63	94.73	9,533
13 Nov 24	95.50000 -1.93	97.88	95.23	97.79	4,471
12 Nov 24	97.43000 -3.63	102.34	96.89	101.98	12,750
11 Nov 24	101.06000 -3.64	104.82	101.00	104.70	8,285
08 Nov 24	104.70000 +0.32	105.98	102.60	105.02	10,371
07 Nov 24	104.38000 +1.60	105.02	103.38	103.52	10,075
06 Nov 24	102.78000 +7.34	102.78	98.98	99.49	12,648
05 Nov 24	95.44000 +0.52	95.44	93.50	93.79	4,494
04 Nov 24	94.92000 +2.19	95.20	91.70	91.74	10,212
01 Nov 24	92.73000 +0.40	92.73	91.75	92.45	4,662
31 Oct 24	92.33000 -3.66	94.36	91.50	94.25	10,132
30 Oct 24	95.99000 -2.63	98.98	95.99	98.98	5,331
29 Oct 24	98.62000 -0.72	99.12	97.91	98.16	2,206
28 Oct 24	99.34000 -1.50	100.46	98.55	100.46	8,144
25 Oct 24	100.84000 +1.68	101.36	99.21	99.32	7,138
24 Oct 24	99.16000 +0.94	99.30	97.94	98.57	6,541
23 Oct 24	98.22000 -0.49	100.84	97.40	99.60	16,136
22 Oct 24	98.71000 -1.21	100.52	98.46	100.12	5,145
21 Oct 24	99.92000 -1.90	103.00	99.80	102.32	14,189
18 Oct 24	101.82000 -1.94	104.16	101.82	103.94	9,685
17 Oct 24	103.76000 +3.95	105.12	101.84	102.50	19,803
16 Oct 24	99.81000 +3.24	100.34	95.44	96.06	14,092
15 Oct 24	96.57000 -1.72	100.00	94.44	99.09	16,597
14 Oct 24	98.29000 +0.97	99.37	97.50	97.70	15,669
11 Oct 24	97.32000 +0.81	98.21	96.12	96.90	11,766
10 Oct 24	96.51000 +3.91	96.51	92.16	93.28	15,490
09 Oct 24	92.60000 -0.74	93.76	91.73	93.03	11,622
08 Oct 24	93.34000 +0.05	94.30	92.50	93.24	21,710
07 Oct 24	93.29000 -0.10	93.37	91.87	93.09	14,548
04 Oct 24	93.39000 +0.76	95.43	92.43	93.00	14,228
03 Oct 24	92.63000 +1.05	92.96	89.40	90.01	14,496
02 Oct 24	91.58000 +1.07	92.36	89.59	90.67	16,963
01 Oct 24	90.51000 -3.25	94.26	89.50	94.26	15,492
30 Sep 24	93.76000 -2.61	96.15	92.61	96.10	15,192
27 Sep 24	96.37000 -1.31	99.14	95.94	97.97	16,730
26 Sep 24	97.68000 +12.51	102.50	97.23	99.10	42,383
25 Sep 24	85.17000 +0.91	85.91	83.85	84.15	14,568
24 Sep 24	84.26000 +0.46	86.14	83.13	84.97	14,395
23 Sep 24	83.80000 +3.40	85.05	82.12	82.47	8,236
20 Sep 24	80.40000 +0.09	80.46	79.35	80.04	5,987
19 Sep 24	80.31000 +1.73	80.80	78.97	79.87	12,714
18 Sep 24	78.58000 -1.72	80.06	78.58	80.06	6,143
17 Sep 24	80.30000 +1.80	80.44	78.39	78.50	6,874
16 Sep 24	78.50000 -3.42	81.99	77.48	81.81	18,739
13 Sep 24	81.92000 +3.36	82.24	78.31	78.59	12,332
12 Sep 24	78.56000 -0.34	81.08	76.37	80.50	44,709
11 Sep 24	78.90000 +1.04	80.53	78.10	78.24	5,326
10 Sep 24	77.86000 +0.40	79.13	77.31	78.18	5,591
09 Sep 24	77.46000 -0.12	79.89	77.09	79.03	5,740
06 Sep 24	77.58000 -2.85	81.01	76.83	79.71	8,684
05 Sep 24	80.43000 -0.44	81.78	79.14	80.95	6,296
04 Sep 24	80.87000 -1.47	81.60	78.98	79.31	10,584
03 Sep 24	82.34000 -4.26	87.27	81.94	86.86	10,013
02 Sep 24	86.60000 -0.06	87.01	85.63	87.00	2,422
30 Aug 24	86.66000 -1.54	88.72	86.42	87.25	7,571
29 Aug 24	88.20000 +4.19	88.20	83.16	83.34	16,781
28 Aug 24	84.01000 -3.21	88.37	83.43	87.50	7,613
27 Aug 24	87.22000 -1.67	88.85	86.75	88.67	7,271
26 Aug 24	88.89000 -3.23	92.34	87.69	91.94	6,857
23 Aug 24	92.12000 -4.27	95.22	91.30	94.95	10,800
22 Aug 24	96.39000 +0.37	99.48	96.39	97.06	5,823
21 Aug 24	96.02000 -1.04	97.72	95.62	96.74	9,275
20 Aug 24	97.06000 +1.07	98.63	95.59	98.47	14,226
19 Aug 24	95.99000 -1.56	97.82	94.79	97.82	12,191
16 Aug 24	97.55000 +0.93	99.42	96.00	98.21	18,259
15 Aug 24	96.62000 +5.14	96.62	91.33	91.99	7,783
14 Aug 24	91.48000 +2.63	92.46	88.13	88.99	15,864
13 Aug 24	88.85000 +1.67	88.85	86.68	87.33	10,957
12 Aug 24	87.18000 +1.46	88.16	85.00	85.94	8,094
09 Aug 24	85.72000 +1.96	86.40	83.83	83.93	14,520
08 Aug 24	83.76000 +0.86	83.76	76.88	79.99	9,027
07 Aug 24	82.90000 +1.85	85.89	81.50	81.59	11,784
06 Aug 24	81.05000 -0.60	86.30	80.00	85.39	17,251
05 Aug 24	81.65000 -5.42	81.88	74.77	75.10	44,646
02 Aug 24	87.07000 -8.91	91.86	85.90	91.49	16,743
01 Aug 24	95.98000 -5.86	103.30	95.55	103.12	12,800
31 Jul 24	101.84000 +5.12	102.16	98.01	98.01	11,568
30 Jul 24	96.72000 -2.57	100.86	95.93	99.69	6,952
29 Jul 24	99.29000 -0.69	102.66	99.09	101.80	5,691
26 Jul 24	99.98000 -0.50	101.76	99.40	99.99	11,596
25 Jul 24	100.48000 -2.98	100.74	97.05	100.74	33,584
24 Jul 24	103.46000 -2.72	104.42	102.26	103.70	11,005
23 Jul 24	106.18000 +1.28	106.88	105.00	105.60	5,437
22 Jul 24	104.90000 -0.66	106.42	104.80	105.36	9,250
19 Jul 24	105.56000 +0.06	108.00	105.46	107.90	11,649
18 Jul 24	105.50000 -5.98	112.34	104.84	111.62	19,580
17 Jul 24	111.48000 -6.80	114.68	109.92	113.96	25,194
16 Jul 24	118.28000 -3.16	120.52	117.50	120.52	6,600
15 Jul 24	121.44000 -0.48	124.00	121.44	122.54	10,851
12 Jul 24	121.92000 +1.26	122.92	118.80	119.74	17,359
11 Jul 24	120.66000 -3.96	126.44	120.66	126.02	9,705
10 Jul 24	124.62000 +2.32	125.34	122.00	122.18	5,301
09 Jul 24	122.30000 -0.48	124.92	121.32	122.14	13,815
08 Jul 24	122.78000 +1.34	122.98	120.92	121.50	6,755
05 Jul 24	121.44000 -5.54	127.00	120.92	126.82	12,666
04 Jul 24	126.98000 +2.10	127.24	126.20	126.98	6,684
03 Jul 24	124.88000 +2.60	125.08	122.90	123.50	8,276
02 Jul 24	122.28000 +0.56	123.34	120.88	122.16	8,143
01 Jul 24	121.72000 -1.48	123.20	118.44	122.52	15,223
28 Jun 24	123.20000 -1.04	126.32	122.68	125.36	26,895
27 Jun 24	124.24000 -7.54	127.86	122.60	123.00	38,278
26 Jun 24	131.78000 +1.36	136.90	131.00	136.16	36,929
25 Jun 24	130.42000 +0.18	132.24	129.02	131.28	13,787
24 Jun 24	130.24001 -0.82	133.72	128.96	132.56	19,025
21 Jun 24	131.06000 -9.04	137.40	127.56	137.00	26,444
20 Jun 24	140.10001 -6.28	147.38	138.32	147.12	37,374
19 Jun 24	146.38000 +3.26	147.62	144.38	144.96	22,176
18 Jun 24	143.12000 +7.60	146.36	139.66	140.34	14,307
17 Jun 24	135.52000 +3.60	136.38	132.80	132.88	9,345
14 Jun 24	131.92000 -1.30	135.60	130.94	135.10	13,648
13 Jun 24	133.22000 +4.12	133.22	130.60	132.26	27,550
12 Jun 24	129.10001 +3.54	130.64	126.16	126.98	6,215
11 Jun 24	125.56000 -0.28	126.58	124.76	125.88	3,147
10 Jun 24	125.84000 +4.16	125.88	120.66	121.42	5,115
07 Jun 24	121.68000 +1.86	121.84	119.06	119.74	4,340
06 Jun 24	119.82000 +0.44	124.24	119.42	122.66	5,783
05 Jun 24	119.38000 +3.72	120.28	116.72	116.72	10,092
04 Jun 24	115.66000 -0.84	118.00	115.54	116.76	6,605
03 Jun 24	116.50000 +4.10	118.46	115.34	116.50	6,552
31 May 24	112.40000 -5.92	117.26	111.82	115.86	5,078
30 May 24	118.32000 -3.94	121.58	117.54	120.58	3,415
29 May 24	122.26000 +1.18	122.28	120.12	122.12	4,556
28 May 24	121.08000 +0.40	122.30	119.82	120.14	4,856
27 May 24	120.68000 +1.62	122.00	118.86	121.34	1,878
24 May 24	119.06000 -0.52	119.06	116.76	117.22	4,692
23 May 24	119.58000 +2.44	121.90	118.04	119.92	8,168
22 May 24	117.14000 -0.74	119.04	116.66	117.30	3,087
21 May 24	117.88000 -1.62	120.86	114.10	118.52	19,759
20 May 24	119.50000 +2.26	120.34	116.66	116.78	6,070
17 May 24	117.24000 -1.88	119.20	116.66	117.90	3,285
16 May 24	119.12000 +2.46	119.64	117.06	117.62	4,888
15 May 24	116.66000 +3.10	117.82	115.28	115.44	4,229
14 May 24	113.56000 -0.14	114.42	112.70	114.00	2,810
13 May 24	113.70000 +2.28	114.52	112.58	112.98	6,841
10 May 24	111.42000 +1.00	112.80	109.92	110.06	2,313
09 May 24	110.42000 -0.34	111.46	109.46	110.88	1,905
08 May 24	110.76000 -0.94	111.92	109.74	111.22	3,510
07 May 24	111.70000 +0.30	112.80	110.88	112.12	12,607
06 May 24	111.40000 +5.18	112.50	108.30	108.46	10,111
03 May 24	106.22000 +2.20	107.32	104.80	105.70	4,024
02 May 24	104.02000 -3.30	104.94	102.66	103.60	5,029
30 Apr 24	107.32000 +1.22	108.28	106.12	106.68	5,409
29 Apr 24	106.10000 +0.50	107.58	104.76	107.28	7,817
26 Apr 24	105.60000 +1.80	106.84	103.50	105.44	18,520
25 Apr 24	103.80000 +0.34	105.60	101.26	102.92	9,088
24 Apr 24	103.46000 -1.02	107.56	102.78	107.36	11,663
23 Apr 24	104.48000 +3.08	104.56	102.48	102.80	5,181
22 Apr 24	101.40000 +0.84	102.40	100.34	100.48	8,273
19 Apr 24	100.56000 -7.12	104.64	100.36	103.88	31,620
18 Apr 24	107.68000 -5.04	113.10	106.82	111.78	31,767
17 Apr 24	112.72000 -1.38	116.04	112.72	113.28	30,302
16 Apr 24	114.10000 -2.74	114.10	111.64	113.66	6,767
15 Apr 24	116.84000 +0.58	117.14	114.96	115.36	5,461
12 Apr 24	116.26000 +0.10	119.84	115.64	119.84	6,850
11 Apr 24	116.16000 +3.62	116.30	112.96	112.96	4,363
10 Apr 24	112.54000 +0.22	115.70	110.50	112.56	11,293
09 Apr 24	112.32000 -2.72	115.22	111.76	114.08	21,990
08 Apr 24	115.04000 +1.46	119.10	113.00	113.84	8,650
05 Apr 24	113.58000 -3.20	115.80	112.08	114.96	8,618
04 Apr 24	116.78000 -0.52	120.54	116.34	120.22	15,560
03 Apr 24	117.30000 +3.70	117.56	112.62	113.62	14,727
02 Apr 24	113.60000 +4.15	118.00	113.00	116.88	12,043
28 Mar 24	109.45000 +0.35	110.95	109.00	110.65	3,214
27 Mar 24	109.10000 -1.15	110.90	108.30	110.35	3,900
26 Mar 24	110.25000 +0.50	112.95	109.00	110.05	19,611
25 Mar 24	109.75000 +9.00	111.70	101.00	102.40	12,676
22 Mar 24	100.75000 -2.60	103.40	98.92	101.80	11,513
21 Mar 24	103.35000 +15.93	104.25	99.76	103.70	26,354
20 Mar 24	87.42000 +0.86	88.32	86.28	87.06	5,844
19 Mar 24	86.56000 -0.56	86.92	83.90	86.74	8,631
18 Mar 24	87.12000 +1.24	89.00	87.00	87.92	14,308
15 Mar 24	85.88000 +1.12	86.70	84.58	84.58	14,530
14 Mar 24	84.76000 -0.56	86.98	84.44	86.84	2,342
13 Mar 24	85.32000 -2.16	89.52	85.32	89.52	2,989
12 Mar 24	87.48000 +0.74	87.90	86.00	87.24	1,251
11 Mar 24	86.74000 -3.92	89.66	86.46	88.08	4,805
08 Mar 24	90.66000 +0.16	92.74	90.66	91.98	6,116
07 Mar 24	90.50000 +2.92	91.80	88.00	88.22	9,099
06 Mar 24	87.58000 +0.54	88.02	87.00	87.52	3,120
05 Mar 24	87.04000 -1.84	87.68	86.46	87.34	3,402
04 Mar 24	88.88000 +0.72	90.80	87.34	88.42	10,825
01 Mar 24	88.16000 +5.22	88.52	84.00	84.54	5,125
29 Feb 24	82.94000 -0.24	83.80	82.00	82.72	1,433
28 Feb 24	83.18000 -0.74	84.82	82.60	84.82	3,116
27 Feb 24	83.92000 +0.00	85.78	82.74	82.84	10,718
26 Feb 24	83.92000 +5.10	84.40	78.80	79.20	5,209
23 Feb 24	78.82000 -0.32	79.74	78.64	79.22	1,401
22 Feb 24	79.14000 +4.80	79.32	76.34	76.34	2,883
21 Feb 24	74.34000 +0.84	74.76	74.32	74.76	459
20 Feb 24	73.50000 -0.88	74.00	72.92	73.42	2,677
19 Feb 24	74.38000 -0.20	74.60	73.02	73.02	1,527
16 Feb 24	74.58000 -1.66	76.26	73.94	76.08	1,855
15 Feb 24	76.24000 -0.52	76.74	76.10	76.36	1,615
14 Feb 24	76.76000 -0.26	77.28	76.30	76.68	2,157
13 Feb 24	77.02000 -3.42	80.18	76.26	80.18	5,870
12 Feb 24	80.44000 +1.66	80.52	79.22	79.28	1,705
09 Feb 24	78.78000 -0.44	79.40	78.14	79.16	796
08 Feb 24	79.22000 +1.22	79.42	78.74	79.06	475
07 Feb 24	78.00000 -1.38	78.92	77.50	78.52	1,903
06 Feb 24	79.38000 -0.76	81.68	79.38	81.32	429
05 Feb 24	80.14000 +0.70	80.50	79.74	79.78	1,523
02 Feb 24	79.44000 +1.16	79.84	78.42	78.62	1,321
01 Feb 24	78.28000 -0.44	80.22	78.28	79.80	638
31 Jan 24	78.72000 -2.06	78.96	77.98	78.00	6,394
30 Jan 24	80.78000 -1.10	82.38	80.66	81.98	3,049
29 Jan 24	81.88000 +0.80	82.76	80.70	80.70	1,158
26 Jan 24	81.08000 -1.84	81.10	79.80	80.34	3,022
25 Jan 24	82.92000 +2.22	82.92	80.80	81.32	8,688
24 Jan 24	80.70000 +0.26	81.24	80.00	80.94	464
23 Jan 24	80.44000 -1.30	82.26	80.44	81.92	2,482
22 Jan 24	81.74000 +2.80	82.48	80.92	81.26	3,999
19 Jan 24	78.94000 +0.10	79.80	78.60	78.72	7,327
18 Jan 24	78.84000 +2.04	78.84	76.78	76.90	8,356
17 Jan 24	76.80000 -1.30	77.20	76.42	77.08	1,442
16 Jan 24	78.10000 +2.70	78.10	74.80	74.92	4,891
15 Jan 24	75.40000 +0.52	76.18	74.76	75.80	249
12 Jan 24	74.88000 -0.04	76.10	74.72	75.90	605
11 Jan 24	74.92000 -0.12	76.12	74.92	75.72	1,488
10 Jan 24	75.04000 -1.52	76.56	75.04	76.56	1,230
09 Jan 24	76.56000 -0.94	78.06	75.88	76.90	6,862
08 Jan 24	77.50000 +2.02	77.60	75.78	76.08	2,171
05 Jan 24	75.48000 -0.78	75.76	74.46	75.76	1,848
04 Jan 24	76.26000 +0.94	76.90	75.52	75.72	35,998
03 Jan 24	75.32000 -0.70	75.70	74.00	75.36	2,673
02 Jan 24	76.02000 -1.76	77.82	75.82	77.82	3,355
29 Dec 23	77.78000 -0.30	78.02	77.62	77.92	463
28 Dec 23	78.08000 +0.16	78.92	77.14	77.56	2,839
27 Dec 23	77.92000 -0.60	79.32	77.72	79.32	1,912
22 Dec 23	78.52000 +2.24	78.52	77.30	77.78	2,495
21 Dec 23	76.28000 +2.60	78.10	75.30	75.54	15,441
20 Dec 23	73.68000 -0.54	75.14	73.26	75.14	1,874
19 Dec 23	74.22000 -0.46	75.06	74.22	75.06	685
18 Dec 23	74.68000 -0.48	75.20	74.28	74.64	4,084
15 Dec 23	75.16000 +0.80	76.30	74.78	74.78	2,403
14 Dec 23	74.36000 +1.36	74.80	73.62	74.18	4,673
13 Dec 23	73.00000 +1.10	73.14	72.34	72.48	2,456
12 Dec 23	71.90000 -0.14	72.54	71.82	72.16	2,277
11 Dec 23	72.04000 +2.76	72.50	69.28	69.52	3,808
08 Dec 23	69.28000 +1.08	69.28	67.94	68.10	1,072
07 Dec 23	68.20000 -0.24	68.70	67.64	68.10	1,169
06 Dec 23	68.44000 +0.38	69.24	68.44	68.62	703
05 Dec 23	68.06000 -0.42	68.30	67.78	68.12	1,523
04 Dec 23	68.48000 -1.52	69.78	68.06	69.36	950
01 Dec 23	70.00000 +0.38	70.32	69.40	69.76	680
30 Nov 23	69.62000 -0.66	70.80	69.36	70.30	1,242
29 Nov 23	70.28000 +1.58	71.30	69.12	69.28	3,255
28 Nov 23	68.70000 -2.28	70.84	67.80	70.84	4,646
27 Nov 23	70.98000 +0.74	71.24	69.88	70.38	1,985
24 Nov 23	70.24000 -0.68	70.86	70.20	70.86	359
23 Nov 23	70.92000 -0.18	71.24	70.34	70.78	478
22 Nov 23	71.10000 +0.96	71.20	69.74	70.00	2,060
21 Nov 23	70.14000 -1.00	71.82	70.14	71.64	1,843
20 Nov 23	71.14000 -0.08	71.16	70.62	70.72	454
17 Nov 23	71.22000 +0.62	71.22	70.50	70.72	1,886
16 Nov 23	70.60000 -0.38	71.32	70.34	71.30	1,154
15 Nov 23	70.98000 +0.18	71.50	70.58	71.34	3,672
14 Nov 23	70.80000 +1.54	71.00	69.64	69.80	1,375
13 Nov 23	69.26000 -0.74	70.20	68.90	70.06	940
10 Nov 23	70.00000 -0.18	70.00	68.92	69.02	1,188
09 Nov 23	70.18000 +2.82	71.00	66.82	66.92	7,454
08 Nov 23	67.36000 -0.48	68.02	67.36	67.84	481
07 Nov 23	67.84000 +0.42	68.20	67.70	67.90	1,444
06 Nov 23	67.42000 +0.08	67.94	67.42	67.44	2,087
03 Nov 23	67.34000 +1.08	68.06	65.88	66.18	3,050
02 Nov 23	66.26000 +1.00	66.26	65.92	65.94	747
01 Nov 23	65.26000 +2.64	65.70	63.12	63.26	641
31 Oct 23	62.62000 +0.86	62.62	61.80	62.08	642
30 Oct 23	61.76000 -0.44	62.78	61.76	62.72	1,841
27 Oct 23	62.20000 +0.40	62.28	61.32	61.76	677
26 Oct 23	61.80000 -2.40	64.40	61.02	63.70	1,503
25 Oct 23	64.20000 +0.52	64.72	63.80	63.80	1,595
24 Oct 23	63.68000 +0.58	63.68	62.92	63.06	211
23 Oct 23	63.10000 -0.74	63.80	62.72	63.80	920
20 Oct 23	63.84000 -0.54	64.54	63.36	63.52	2,984
19 Oct 23	64.38000 -1.42	66.00	63.56	65.30	1,589
18 Oct 23	65.80000 +0.40	65.92	64.74	65.00	460
17 Oct 23	65.40000 -0.64	66.46	64.88	65.60	915
16 Oct 23	66.04000 -0.24	66.26	65.46	66.26	315
13 Oct 23	66.28000 -0.44	66.68	65.68	66.20	702
12 Oct 23	66.72000 +1.44	66.72	66.38	66.54	633
11 Oct 23	65.28000 -0.68	65.90	65.00	65.82	718
10 Oct 23	65.96000 +0.52	65.96	65.66	65.66	263
09 Oct 23	65.44000 -0.06	66.24	65.06	65.80	1,025
06 Oct 23	65.50000 +0.54	65.92	64.92	65.42	981
05 Oct 23	64.96000 +0.62	65.78	64.92	64.98	767
04 Oct 23	64.34000 -0.62	65.24	64.02	64.94	981
03 Oct 23	64.96000 +0.32	66.40	63.72	64.70	1,298
02 Oct 23	64.64000 +0.44	65.38	64.40	65.04	1,691
29 Sep 23	64.20000 +1.22	64.72	61.86	62.38	724
28 Sep 23	62.98000 -1.80	63.08	60.96	62.24	6,095
27 Sep 23	64.78000 +0.20	64.96	64.30	64.90	1,360
26 Sep 23	64.58000 -0.60	64.98	63.94	64.00	4,717
25 Sep 23	65.18000 +0.24	65.18	64.02	64.92	981
22 Sep 23	64.94000 +0.52	64.98	64.00	64.00	1,500
21 Sep 23	64.42000 -1.40	65.22	64.20	65.00	2,855
20 Sep 23	65.82000 -0.22	67.14	65.82	66.28	1,397
19 Sep 23	66.04000 +0.00	66.52	65.74	66.00	614
18 Sep 23	66.04000 +0.04	67.32	65.76	66.78	8,618
15 Sep 23	66.00000 -1.16	67.52	66.00	67.32	3,561
14 Sep 23	67.16000 +0.74	67.64	66.32	66.44	783
13 Sep 23	66.42000 +0.16	66.80	65.30	65.44	2,197
12 Sep 23	66.26000 +1.44	66.46	64.60	64.92	870
11 Sep 23	64.82000 -0.56	66.44	64.82	65.62	1,656
08 Sep 23	65.38000 -0.10	65.78	64.94	65.18	1,305
07 Sep 23	65.48000 -0.16	65.66	64.70	65.20	1,464
06 Sep 23	65.64000 -0.08	65.64	64.48	65.12	1,032
05 Sep 23	65.72000 +0.72	65.90	64.76	65.00	2,062
04 Sep 23	65.00000 +0.16	65.60	65.00	65.60	223
01 Sep 23	64.84000 +0.60	65.10	64.40	64.68	1,452
31 Aug 23	64.24000 +2.40	65.00	62.20	62.36	2,365
30 Aug 23	61.84000 +0.70	62.00	60.92	60.94	2,281
29 Aug 23	61.14000 +1.00	61.14	60.10	60.28	354
28 Aug 23	60.14000 +1.34	60.86	58.68	58.84	4,252
25 Aug 23	58.80000 -0.50	59.18	58.26	58.54	4,323
24 Aug 23	59.30000 -0.04	61.86	59.30	61.48	3,096
23 Aug 23	59.34000 +0.22	59.34	58.48	58.92	857
22 Aug 23	59.12000 +1.00	59.64	58.64	58.72	2,194
21 Aug 23	58.12000 -0.04	58.82	57.94	58.32	1,842
18 Aug 23	58.16000 -0.68	58.58	56.90	58.58	2,728
17 Aug 23	58.84000 -0.44	59.32	58.68	59.26	2,095
16 Aug 23	59.28000 -1.34	60.22	59.26	60.00	5,637
15 Aug 23	60.62000 -1.34	62.56	60.36	62.56	4,853
14 Aug 23	61.96000 +3.20	62.10	58.66	58.78	3,518
11 Aug 23	58.76000 -1.30	59.98	58.74	59.98	1,814
10 Aug 23	60.06000 -1.30	61.22	59.96	61.00	1,415
09 Aug 23	61.36000 -0.22	62.26	61.12	62.26	2,513
08 Aug 23	61.58000 -1.32	62.94	61.26	62.78	1,982
07 Aug 23	62.90000 -0.56	64.20	62.90	64.20	1,211
04 Aug 23	63.46000 +1.06	63.52	62.72	63.34	5,025
03 Aug 23	62.40000 +0.12	62.40	61.38	62.12	1,078
02 Aug 23	62.28000 -2.42	63.80	62.24	63.52	2,673
01 Aug 23	64.70000 -0.08	64.82	64.10	64.82	2,811
31 Jul 23	64.78000 -0.48	64.78	64.00	64.36	4,003
28 Jul 23	65.26000 +0.32	65.44	64.54	64.92	12,283
27 Jul 23	64.94000 +4.26	65.00	61.94	61.98	13,902
26 Jul 23	60.68000 +1.22	60.68	58.68	58.82	3,887
25 Jul 23	59.46000 -0.04	59.70	59.04	59.26	3,493
24 Jul 23	59.50000 +0.60	60.00	58.86	58.86	4,508
21 Jul 23	58.90000 +0.34	58.94	57.92	57.98	1,408
20 Jul 23	58.56000 -0.08	58.56	57.28	57.82	5,412
19 Jul 23	58.64000 +1.70	58.74	57.52	57.66	2,902
18 Jul 23	56.94000 -0.90	58.50	56.92	58.50	1,649
17 Jul 23	57.84000 +0.68	57.86	56.70	57.04	2,273
14 Jul 23	57.16000 -0.02	57.62	56.78	57.62	1,576
13 Jul 23	57.18000 +0.10	57.82	56.84	57.38	1,994
12 Jul 23	57.08000 -0.20	58.28	57.06	58.10	2,279
11 Jul 23	57.28000 +0.90	57.44	56.84	57.10	3,610
10 Jul 23	56.38000 +0.44	56.38	54.76	54.76	4,640
07 Jul 23	55.94000 +0.14	56.30	55.68	56.22	4,337
06 Jul 23	55.80000 -1.74	56.84	55.72	56.82	2,675
05 Jul 23	57.54000 -0.92	58.56	57.50	58.30	3,261
04 Jul 23	58.46000 +0.14	58.74	58.30	58.30	963
03 Jul 23	58.32000 +0.28	58.88	57.90	58.24	2,768
30 Jun 23	58.04000 -1.48	59.60	57.80	59.24	8,697
29 Jun 23	59.52000 -1.84	63.90	58.68	63.32	20,749
28 Jun 23	61.36000 +1.76	61.94	59.78	60.78	2,919
27 Jun 23	59.60000 -0.76	60.44	58.46	60.22	2,132
26 Jun 23	60.36000 +0.32	61.10	59.76	60.12	1,404
23 Jun 23	60.04000 -0.40	60.82	59.92	60.64	2,195
22 Jun 23	60.44000 +0.44	60.68	59.46	59.52	1,258
21 Jun 23	60.00000 -0.86	61.32	59.80	61.24	1,674
20 Jun 23	60.86000 +0.50	62.06	60.52	61.88	1,979
19 Jun 23	60.36000 -1.52	62.44	60.36	61.52	1,515
16 Jun 23	61.88000 -1.20	64.54	61.00	62.96	3,423
15 Jun 23	63.08000 +0.06	64.14	62.68	63.90	3,751
14 Jun 23	63.02000 -0.44	63.30	62.30	63.14	1,092
13 Jun 23	63.46000 +1.18	63.76	62.82	63.30	2,359
12 Jun 23	62.28000 +1.86	62.40	60.98	61.06	1,904
09 Jun 23	60.42000 -0.08	61.46	60.42	60.60	2,900
08 Jun 23	60.50000 -3.16	63.00	59.66	62.62	4,725
07 Jun 23	63.66000 -0.56	64.22	62.94	63.10	2,506
06 Jun 23	64.22000 +0.56	64.22	62.62	63.26	1,501
05 Jun 23	63.66000 -0.98	64.96	63.26	64.68	2,589
02 Jun 23	64.64000 +0.56	65.08	64.00	64.40	490
01 Jun 23	64.08000 +0.26	64.26	63.82	64.08	1,759
31 May 23	63.82000 -4.30	66.86	63.62	66.68	3,287
30 May 23	68.12000 -0.98	70.54	67.20	69.34	12,820
29 May 23	69.10000 +0.36	69.82	68.82	69.06	4,553
26 May 23	68.74000 +4.56	68.74	64.20	64.70	6,935
25 May 23	64.18000 +2.86	65.06	63.20	63.78	7,236
24 May 23	61.32000 -0.78	61.32	59.88	61.12	3,972
23 May 23	62.10000 +1.16	62.20	61.00	61.30	2,729
22 May 23	60.94000 -1.38	61.98	58.80	59.72	28,494
19 May 23	62.32000 -0.96	63.02	61.92	63.02	3,848
18 May 23	63.28000 +3.96	63.34	60.02	60.02	4,282
17 May 23	59.32000 +0.08	59.80	58.40	59.20	2,441
16 May 23	59.24000 +0.80	59.80	58.40	59.48	1,610
15 May 23	58.44000 +1.78	58.44	55.68	56.52	1,030
12 May 23	56.66000 +0.22	57.36	56.00	56.00	1,957
11 May 23	56.44000 +0.90	56.44	54.96	55.16	809
10 May 23	55.54000 -0.12	56.00	55.20	55.92	743
09 May 23	55.66000 +0.18	55.66	54.52	54.70	1,423
08 May 23	55.48000 -0.22	55.62	54.76	55.58	927
05 May 23	55.70000 +0.98	55.70	54.70	54.70	863
04 May 23	54.72000 -0.74	55.76	54.46	55.28	549
03 May 23	55.46000 -0.86	56.04	55.46	55.72	141
02 May 23	56.32000 -1.06	57.84	55.84	57.48	2,755
28 Apr 23	57.38000 +1.52	57.38	56.00	56.00	17,416
27 Apr 23	55.86000 +1.06	55.90	53.96	55.16	3,674
26 Apr 23	54.80000 +1.60	55.08	53.42	53.62	2,445
25 Apr 23	53.20000 -1.62	53.84	53.20	53.56	238
24 Apr 23	54.82000 -0.86	55.30	54.02	55.30	924
21 Apr 23	55.68000 -0.02	56.12	55.46	56.10	403
20 Apr 23	55.70000 +0.44	55.90	54.70	55.12	1,156
19 Apr 23	55.26000 -1.26	56.16	55.20	56.02	317
18 Apr 23	56.52000 -0.62	58.00	56.40	57.12	575
17 Apr 23	57.14000 +0.62	57.62	56.70	57.62	1,350
14 Apr 23	56.52000 -0.14	57.02	56.20	56.32	1,879
13 Apr 23	56.66000 +0.06	56.88	55.30	56.06	1,851
12 Apr 23	56.60000 -1.48	58.80	56.60	58.08	1,558
11 Apr 23	58.08000 +4.64	58.80	57.76	57.78	5,502
06 Apr 23	53.44000 +1.76	53.50	51.88	52.08	409
05 Apr 23	51.68000 -1.90	53.00	51.40	53.00	1,030
04 Apr 23	53.58000 -0.40	55.10	53.32	54.72	1,957
03 Apr 23	53.98000 -2.29	55.54	53.50	54.32	3,472
31 Mar 23	56.27000 -1.50	58.50	55.39	57.88	3,462
30 Mar 23	57.77000 -0.31	59.06	57.77	58.93	2,210
29 Mar 23	58.08000 +4.30	59.14	54.90	54.90	9,977
28 Mar 23	53.78000 -1.58	55.65	53.52	55.30	1,591
27 Mar 23	55.36000 -1.19	57.29	55.01	57.29	1,248
24 Mar 23	56.55000 +0.50	57.00	55.74	56.70	3,712
23 Mar 23	56.05000 +1.83	56.50	54.15	54.15	315
22 Mar 23	54.22000 +0.31	54.84	53.57	53.57	659
21 Mar 23	53.91000 +1.01	55.05	53.69	53.72	1,044
20 Mar 23	52.90000 -0.30	53.00	52.64	52.67	719
17 Mar 23	53.20000 +0.95	54.17	52.91	53.14	545
16 Mar 23	52.25000 +1.78	52.25	50.79	50.98	2,066
15 Mar 23	50.47000 -0.81	51.10	50.05	50.81	2,716
14 Mar 23	51.28000 +1.25	51.66	50.79	50.80	9,319
13 Mar 23	50.03000 -2.92	52.36	49.33	52.09	12,385
10 Mar 23	52.95000 -1.01	52.95	51.85	51.85	3,582
09 Mar 23	53.96000 +0.95	54.10	53.29	53.50	467
08 Mar 23	53.01000 +0.48	53.23	52.45	52.75	150
07 Mar 23	52.53000 -1.87	54.32	52.45	52.78	6,351
06 Mar 23	54.40000 +1.50	54.75	52.32	52.76	885
03 Mar 23	52.90000 +1.20	53.32	52.32	52.67	4,786
02 Mar 23	51.70000 -2.19	54.52	51.70	54.00	3,120
01 Mar 23	53.89000 -0.67	54.98	53.83	54.54	1,608
28 Feb 23	54.56000 -0.62	54.93	54.49	54.93	390
27 Feb 23	55.18000 +0.80	56.00	54.93	55.42	1,029
24 Feb 23	54.38000 -0.18	54.94	54.38	54.80	1,637
23 Feb 23	54.56000 +0.31	56.00	54.44	54.44	2,684
22 Feb 23	54.25000 -0.76	54.41	53.86	54.01	751
21 Feb 23	55.01000 +0.01	55.11	54.47	54.47	3,962
20 Feb 23	55.00000 -0.21	55.43	54.62	55.43	1,217
17 Feb 23	55.21000 -1.92	56.31	55.21	56.31	3,233
16 Feb 23	57.13000 -0.13	58.05	56.76	57.28	805
15 Feb 23	57.26000 +1.49	57.65	56.84	57.65	4,804
14 Feb 23	55.77000 -0.09	56.55	55.64	56.55	655
13 Feb 23	55.86000 -0.32	56.33	55.00	56.20	1,077
10 Feb 23	56.18000 -0.38	56.66	55.75	56.50	4,174
09 Feb 23	56.56000 -0.02	57.07	56.56	56.95	705
08 Feb 23	56.58000 +0.04	57.93	56.50	57.38	5,555
07 Feb 23	56.54000 +0.00	56.61	56.12	56.20	5,089
06 Feb 23	56.54000 -2.01	57.59	56.25	57.42	2,966
03 Feb 23	58.55000 +1.47	58.75	57.09	57.16	1,180
02 Feb 23	57.08000 +0.77	58.20	56.32	57.51	3,862
01 Feb 23	56.31000 +0.97	56.36	55.05	55.11	5,449
31 Jan 23	55.34000 -2.21	56.00	54.30	55.30	14,200
30 Jan 23	57.55000 -0.76	58.50	56.98	58.50	1,895
27 Jan 23	58.31000 +1.28	58.47	56.35	56.35	3,304
26 Jan 23	57.03000 +1.14	57.72	56.54	56.82	5,230
25 Jan 23	55.89000 -0.65	56.42	55.63	56.42	1,638
24 Jan 23	56.54000 +0.37	56.86	56.25	56.86	1,583
23 Jan 23	56.17000 +3.21	56.27	53.33	54.14	3,456
20 Jan 23	52.96000 +1.35	53.19	51.85	52.23	2,524
19 Jan 23	51.61000 -0.66	52.42	51.49	52.42	1,777
18 Jan 23	52.27000 -0.31	53.10	52.14	52.50	622
17 Jan 23	52.58000 -0.32	53.80	51.81	52.40	2,326
16 Jan 23	52.90000 +0.69	53.04	52.00	52.49	733
13 Jan 23	52.21000 -0.21	53.22	52.02	53.22	724
12 Jan 23	52.42000 -0.91	54.31	52.42	53.72	870
11 Jan 23	53.33000 +0.88	53.62	52.88	53.62	1,288
10 Jan 23	52.45000 -0.89	52.71	51.82	52.71	577
09 Jan 23	53.34000 +0.49	53.79	52.00	53.28	1,572
06 Jan 23	52.85000 +0.89	52.85	51.64	52.03	2,581
05 Jan 23	51.96000 +1.08	52.23	50.70	51.34	7,051
04 Jan 23	50.88000 +3.42	50.88	48.53	48.70	7,123
03 Jan 23	47.46000 -0.37	48.35	47.19	47.32	4,925
02 Jan 23	47.82500 +1.14	47.83	46.76	46.76	1,629
30 Dec 22	46.68500 -0.70	47.33	46.47	47.19	722
29 Dec 22	47.38500 +0.77	47.72	45.41	46.02	3,560
28 Dec 22	46.61000 -0.04	47.68	46.50	46.83	1,788
27 Dec 22	46.65000 -0.31	47.53	46.00	47.53	2,086
23 Dec 22	46.96500 +0.80	47.50	45.93	46.09	4,318
22 Dec 22	46.16500 -2.40	47.30	45.89	47.30	9,213
21 Dec 22	48.57000 +0.72	48.60	47.83	48.40	5,285
20 Dec 22	47.85500 -1.06	48.80	47.85	48.33	1,367
19 Dec 22	48.92000 -0.35	49.54	48.60	49.53	1,886
16 Dec 22	49.27000 -0.06	49.30	48.31	48.76	1,540
15 Dec 22	49.33000 -2.80	51.36	48.96	51.36	11,419
14 Dec 22	52.13000 -0.62	52.27	51.81	52.26	1,541
13 Dec 22	52.75000 +1.49	54.30	52.41	52.50	9,466
12 Dec 22	51.26000 -1.38	51.40	50.67	51.30	1,906
09 Dec 22	52.64000 +0.24	52.66	52.02	52.50	1,935
08 Dec 22	52.40000 +1.49	52.56	51.01	51.01	999
07 Dec 22	50.91000 -0.74	51.57	49.90	51.50	1,719
06 Dec 22	51.65000 -0.04	51.79	51.14	51.79	2,492
05 Dec 22	51.69000 +0.10	52.12	51.34	51.60	3,257
02 Dec 22	51.59000 -1.96	52.75	51.50	52.66	2,802
01 Dec 22	53.55000 +0.88	55.39	52.73	55.39	8,083
30 Nov 22	52.67000 -0.89	53.53	50.75	53.53	6,230
29 Nov 22	53.56000 -0.68	54.51	53.53	54.45	2,118
28 Nov 22	54.24000 -2.52	55.78	54.24	55.78	957
25 Nov 22	56.76000 +0.98	56.90	56.18	56.31	2,419
24 Nov 22	55.78000 -0.57	57.16	55.78	56.80	260
23 Nov 22	56.35000 +0.03	57.30	56.32	57.30	1,643
22 Nov 22	56.32000 +0.41	56.43	55.41	55.50	746
21 Nov 22	55.91000 -0.54	57.04	55.59	57.04	3,272
18 Nov 22	56.45000 +0.38	57.32	56.45	56.68	22,691
17 Nov 22	56.07000 -1.77	57.19	54.86	57.19	2,010
16 Nov 22	57.84000 -3.55	61.03	57.21	61.03	6,845
15 Nov 22	61.39000 +1.07	61.80	60.43	60.52	289
14 Nov 22	60.32000 +1.94	60.50	59.55	60.00	845
11 Nov 22	58.38000 -0.07	59.42	58.29	59.06	3,808
10 Nov 22	58.45000 +2.59	58.59	55.78	55.78	2,654
09 Nov 22	55.86000 -1.37	58.00	55.75	58.00	1,751
08 Nov 22	57.23000 +0.50	57.37	56.97	57.19	223
07 Nov 22	56.73000 +0.83	57.15	55.73	56.24	1,234
04 Nov 22	55.90000 +1.03	57.31	54.80	54.94	3,174
03 Nov 22	54.87000 -0.88	55.11	53.80	55.10	4,179
02 Nov 22	55.75000 -0.21	56.42	55.40	55.85	2,262
01 Nov 22	55.96000 +0.96	55.96	54.90	54.91	2,461
31 Oct 22	55.00000 +0.77	55.17	53.72	54.67	2,044
28 Oct 22	54.23000 -0.27	54.50	51.35	53.44	12,649
27 Oct 22	54.50000 -1.09	56.01	54.00	55.51	9,276
26 Oct 22	55.59000 -0.78	57.02	54.96	55.29	6,156
25 Oct 22	56.37000 +0.01	57.15	55.76	57.01	6,283
24 Oct 22	56.36000 +0.00	58.06	56.14	58.06	2,544
21 Oct 22	56.36000 +0.75	56.53	54.19	54.44	2,939
20 Oct 22	55.61000 +1.54	55.93	53.85	53.97	983
19 Oct 22	54.07000 +1.16	54.40	52.85	52.93	3,971
18 Oct 22	52.91000 -1.76	56.04	52.91	55.43	1,921
17 Oct 22	54.67000 +0.25	56.03	54.00	54.00	732
14 Oct 22	54.42000 -1.86	57.00	54.42	56.22	2,972
13 Oct 22	56.28000 +1.24	56.46	52.55	54.21	6,627
12 Oct 22	55.04000 +0.31	56.25	54.65	55.16	5,701
11 Oct 22	54.73000 +1.89	54.73	52.00	52.27	1,885
10 Oct 22	52.84000 -1.44	54.51	52.79	53.82	1,662
07 Oct 22	54.28000 -1.02	55.81	54.15	55.54	2,475
06 Oct 22	55.30000 +0.90	55.65	54.34	55.31	3,400
05 Oct 22	54.40000 -0.58	54.40	53.23	54.09	1,936
04 Oct 22	54.98000 +1.76	54.98	53.11	53.11	6,755
03 Oct 22	53.22000 +0.67	53.83	50.76	51.69	2,020
30 Sep 22	52.55000 +1.52	53.07	50.60	50.80	23,493
29 Sep 22	51.03000 -1.22	52.22	50.70	52.00	617
28 Sep 22	52.25000 +0.36	53.13	51.54	52.30	4,215
27 Sep 22	51.89000 +0.15	52.28	51.00	51.00	2,903
26 Sep 22	51.74000 +0.86	52.02	50.94	50.94	2,104
23 Sep 22	50.88000 -0.22	50.88	49.69	49.95	2,324
22 Sep 22	51.10000 -1.13	51.34	49.90	49.90	6,193
21 Sep 22	52.23000 +1.04	52.41	49.79	51.33	59,387
20 Sep 22	51.19000 -0.82	52.45	51.05	52.00	1,901
19 Sep 22	52.01000 -0.12	53.28	51.93	53.28	1,544
16 Sep 22	52.13000 -0.63	53.20	51.91	52.43	4,024
15 Sep 22	52.76000 -0.90	55.00	52.22	54.38	2,829
14 Sep 22	53.66000 -1.28	54.50	53.27	54.50	3,771
13 Sep 22	54.94000 -2.19	57.60	54.81	56.63	2,197
12 Sep 22	57.13000 +0.24	57.61	56.45	57.61	1,418
09 Sep 22	56.89000 +0.90	57.00	55.30	55.30	1,977
08 Sep 22	55.99000 +0.63	55.99	54.00	55.06	1,712
07 Sep 22	55.36000 -1.16	56.24	54.60	56.23	2,233
06 Sep 22	56.52000 -0.48	57.37	56.08	57.37	7,581
05 Sep 22	57.00000 -0.84	57.00	56.31	56.90	1,113
02 Sep 22	57.84000 +2.32	58.56	56.98	57.05	2,142
01 Sep 22	55.52000 -0.50	55.82	55.01	55.49	5,536
31 Aug 22	56.02000 -0.16	57.22	55.49	57.22	3,809
30 Aug 22	56.18000 -0.90	57.79	55.96	57.72	713
29 Aug 22	57.08000 -1.58	57.55	56.92	57.01	4,031
26 Aug 22	58.66000 -1.98	61.36	58.50	60.61	1,937
25 Aug 22	60.64000 +2.24	60.72	58.50	58.91	1,460
24 Aug 22	58.40000 -0.20	58.58	57.84	58.35	1,081
23 Aug 22	58.60000 -0.48	59.16	58.50	59.08	1,118
22 Aug 22	59.08000 -1.54	60.01	58.81	60.01	5,401
19 Aug 22	60.62000 -1.61	62.24	60.62	62.24	5,505
18 Aug 22	62.23000 +2.16	62.36	59.67	59.67	5,045
17 Aug 22	60.07000 -2.93	63.01	59.97	63.01	12,156
16 Aug 22	63.00000 -0.22	64.03	62.19	63.99	3,448
15 Aug 22	63.22000 +0.42	64.01	62.77	64.01	7,781
12 Aug 22	62.80000 +1.89	62.80	60.22	60.22	2,460
11 Aug 22	60.91000 +1.80	61.86	59.26	60.19	4,352
10 Aug 22	59.11000 +1.93	59.11	57.41	58.00	8,066
09 Aug 22	57.18000 -3.16	60.35	56.70	60.35	25,253
08 Aug 22	60.34000 -0.74	61.98	60.34	61.94	5,982
05 Aug 22	61.08000 -1.65	63.87	61.00	63.87	2,315
04 Aug 22	62.73000 +0.17	63.79	62.47	63.55	4,094
03 Aug 22	62.56000 +1.78	62.56	60.67	61.01	5,122
02 Aug 22	60.78000 -0.67	60.79	59.89	60.68	2,306
01 Aug 22	61.45000 +1.58	62.17	60.00	60.54	5,012
29 Jul 22	59.87000 -0.56	60.72	59.64	59.81	3,635
28 Jul 22	60.43000 +0.88	61.12	59.37	60.91	4,034
27 Jul 22	59.55000 +0.31	60.00	59.00	59.68	4,232
26 Jul 22	59.24000 +0.20	59.92	58.03	58.03	7,936
25 Jul 22	59.04000 -1.49	60.24	58.58	60.19	1,394
22 Jul 22	60.53000 -0.87	61.28	59.11	59.75	10,295
21 Jul 22	61.40000 -0.38	62.34	60.61	60.61	4,589
20 Jul 22	61.78000 +1.39	61.83	60.48	61.40	7,901
19 Jul 22	60.39000 -0.52	60.41	58.96	59.96	2,123
18 Jul 22	60.91000 +0.85	61.72	60.00	61.18	6,497
15 Jul 22	60.06000 +2.34	61.37	59.10	59.39	13,534
14 Jul 22	57.72000 -0.29	58.58	57.69	58.20	5,887
13 Jul 22	58.01000 -1.31	59.22	57.47	58.81	4,757
12 Jul 22	59.32000 +1.65	59.32	57.11	57.69	1,745
11 Jul 22	57.67000 -1.60	58.23	57.01	57.01	7,981
08 Jul 22	59.27000 +1.94	59.27	57.02	57.60	2,946
07 Jul 22	57.33000 +1.24	58.13	56.50	56.82	4,202
06 Jul 22	56.09000 +2.88	56.65	54.49	54.74	4,859
05 Jul 22	53.21000 +1.37	54.49	51.08	51.71	7,302
04 Jul 22	51.84000 +1.74	51.84	50.72	51.65	1,316
01 Jul 22	50.10000 -3.01	51.74	49.69	51.74	63,656
30 Jun 22	53.11000 -0.53	53.20	52.07	53.20	5,078
29 Jun 22	53.64000 -2.36	55.40	53.29	55.40	3,665
28 Jun 22	56.00000 -0.35	57.50	55.72	56.90	3,807
27 Jun 22	56.35000 +1.02	56.44	55.39	56.35	3,272
24 Jun 22	55.33000 +2.22	55.85	53.48	54.00	12,539
23 Jun 22	53.11000 -0.33	54.18	52.87	53.27	5,481
22 Jun 22	53.44000 -0.75	53.50	52.36	53.50	3,178
21 Jun 22	54.19000 +0.05	55.78	53.43	53.91	26,167
20 Jun 22	54.14000 +1.54	54.14	53.05	53.32	3,204
17 Jun 22	52.60000 -0.21	53.25	51.47	52.75	6,031
16 Jun 22	52.81000 -3.40	56.31	52.80	56.00	9,415
15 Jun 22	56.21000 -0.16	57.08	56.07	56.37	3,902
14 Jun 22	56.37000 -0.21	57.55	55.94	56.95	2,226
13 Jun 22	56.58000 -2.82	58.41	56.30	58.24	3,457
10 Jun 22	59.40000 -4.24	63.81	59.21	63.81	7,948
09 Jun 22	63.64000 -1.30	64.44	63.00	64.01	3,597
08 Jun 22	64.94000 -0.21	66.29	64.37	65.50	3,072
07 Jun 22	65.15000 -1.38	65.82	63.69	65.82	14,312
06 Jun 22	66.53000 +1.17	67.07	65.63	66.17	2,394
03 Jun 22	65.36000 -3.88	69.00	64.80	69.00	5,988
02 Jun 22	69.24000 +0.18	69.87	68.26	68.26	3,426
01 Jun 22	69.06000 +0.91	70.18	68.11	69.60	3,354
31 May 22	68.15000 +0.98	69.20	67.20	69.20	4,677
30 May 22	67.17000 -0.75	69.80	67.17	69.80	2,425
27 May 22	67.92000 +2.58	67.98	65.31	66.33	2,818
26 May 22	65.34000 +2.62	65.49	62.22	63.05	3,601
25 May 22	62.72000 +0.65	63.19	61.88	62.96	2,762
24 May 22	62.07000 -3.39	64.46	61.93	64.12	5,292
23 May 22	65.46000 +1.25	66.66	64.61	66.29	17,582
20 May 22	64.21000 -2.82	67.09	64.10	66.82	5,288
19 May 22	67.03000 -1.73	67.82	66.20	66.90	6,432
18 May 22	68.76000 -1.25	70.81	68.76	70.81	3,986
17 May 22	70.01000 +1.98	70.01	68.04	68.35	6,968
16 May 22	68.03000 -0.53	69.01	67.97	68.35	2,994
13 May 22	68.56000 +4.04	68.68	65.75	66.30	23,644
12 May 22	64.52000 -1.44	64.98	63.05	63.68	1,980
11 May 22	65.96000 +1.62	66.70	64.40	65.80	6,469
10 May 22	64.34000 +0.15	66.31	64.31	65.07	16,519
09 May 22	64.19000 -2.92	67.59	64.19	66.21	16,983
06 May 22	67.11000 -0.72	68.55	65.30	68.55	5,632
05 May 22	67.83000 +1.00	69.40	67.75	69.40	3,323
04 May 22	66.83000 -0.96	69.11	66.83	68.96	3,110
03 May 22	67.79000 +2.36	68.01	66.50	66.55	10,981
02 May 22	65.43000 -1.25	65.99	64.19	65.50	8,193
29 Apr 22	66.68000 +2.16	67.15	65.62	66.24	5,365
28 Apr 22	64.52000 +1.08	65.20	64.00	64.70	9,649
27 Apr 22	63.44000 +0.18	64.75	62.66	62.85	7,475
26 Apr 22	63.26000 -1.42	65.64	63.25	65.30	5,430
25 Apr 22	64.68000 -0.40	65.23	63.06	64.65	12,136
22 Apr 22	65.08000 -2.07	65.93	64.60	65.57	6,857
21 Apr 22	67.15000 -0.73	68.35	67.00	67.54	5,080
20 Apr 22	67.88000 +0.24	70.14	66.61	67.06	9,169
19 Apr 22	67.64000 +1.32	67.64	65.51	66.62	6,296
14 Apr 22	66.32000 -1.24	67.26	66.07	66.52	5,659
13 Apr 22	67.56000 +0.43	67.92	66.54	67.13	6,421
12 Apr 22	67.13000 +0.89	67.61	65.80	65.80	19,667
11 Apr 22	66.24000 +0.11	66.24	64.55	65.99	13,078
08 Apr 22	66.13000 -0.56	68.17	65.61	67.02	11,073
07 Apr 22	66.69000 +0.09	68.63	66.69	67.33	5,681
06 Apr 22	66.60000 -2.35	68.62	65.68	68.62	10,534
05 Apr 22	68.95000 -1.19	71.22	68.79	71.18	9,542
04 Apr 22	70.14000 +2.35	70.86	68.83	69.79	12,464
01 Apr 22	67.79000 -3.15	71.65	67.79	71.65	9,594
31 Mar 22	70.94000 -3.00	72.35	69.47	72.35	17,038
30 Mar 22	73.94000 +1.88	77.51	73.41	76.73	21,181
29 Mar 22	72.06000 +0.57	74.45	71.37	73.34	6,201
28 Mar 22	71.49000 +1.48	73.00	71.49	71.74	10,944
25 Mar 22	70.01000 -0.28	71.60	68.40	71.19	10,739
24 Mar 22	70.29000 -0.11	71.00	68.80	69.76	11,021
23 Mar 22	70.40000 -1.30	72.30	68.80	72.30	7,378
22 Mar 22	71.70000 +1.54	72.00	70.26	71.35	5,169
21 Mar 22	70.16000 -2.60	72.03	68.50	72.01	25,145
18 Mar 22	72.76000 +2.20	73.47	71.22	72.50	12,101
17 Mar 22	70.56000 -0.93	72.41	69.93	72.41	5,010
16 Mar 22	71.49000 +5.71	72.20	68.76	69.19	16,673
15 Mar 22	65.78000 +1.63	65.96	62.26	63.50	9,790
14 Mar 22	64.15000 -2.55	67.10	63.98	66.48	16,412
11 Mar 22	66.70000 -0.90	71.10	66.70	68.28	33,986
10 Mar 22	67.60000 -3.01	71.89	67.60	71.89	5,426
09 Mar 22	70.61000 +1.03	73.01	70.27	70.83	9,594
08 Mar 22	69.58000 -2.79	71.05	67.60	69.00	15,648
07 Mar 22	72.37000 -3.43	75.95	72.31	74.00	15,800
04 Mar 22	75.80000 -5.22	80.76	75.80	80.66	9,391
03 Mar 22	81.02000 -0.96	84.30	80.21	83.70	10,043
02 Mar 22	81.98000 +4.21	81.98	76.25	77.30	9,270
01 Mar 22	77.77000 -1.95	80.30	77.77	79.94	6,012
28 Feb 22	79.72000 -0.26	79.77	78.00	78.99	8,619
25 Feb 22	79.98000 +3.06	80.00	77.51	79.04	7,866
24 Feb 22	76.92000 -1.79	77.58	71.56	73.64	19,484
23 Feb 22	78.71000 -1.79	81.38	78.43	80.41	8,639
22 Feb 22	80.50000 +1.16	82.89	76.21	76.21	25,650
21 Feb 22	79.34000 -0.78	80.84	77.65	80.49	9,781
18 Feb 22	80.12000 -3.74	83.96	80.01	82.92	8,106
17 Feb 22	83.86000 +0.42	84.60	82.72	84.19	12,008
16 Feb 22	83.44000 +0.35	84.82	82.81	83.62	15,974
15 Feb 22	83.09000 +2.12	83.59	79.46	79.46	10,165
14 Feb 22	80.97000 -0.89	82.18	77.50	77.51	41,784
11 Feb 22	81.86000 +1.39	82.32	78.96	79.09	11,832
10 Feb 22	80.47000 +5.20	82.60	77.97	79.01	30,205
09 Feb 22	75.27000 +2.39	75.34	73.28	74.64	15,620
08 Feb 22	72.88000 +2.01	73.23	70.46	71.53	4,650
07 Feb 22	70.87000 +0.27	71.38	70.33	70.69	7,140
04 Feb 22	70.60000 -2.42	73.02	69.80	73.02	30,741
03 Feb 22	73.02000 -0.22	75.01	72.53	74.08	21,256
02 Feb 22	73.24000 +0.45	74.57	72.62	73.20	14,508
01 Feb 22	72.79000 +0.50	74.26	71.73	73.24	9,460
31 Jan 22	72.29000 +3.10	72.29	69.92	71.49	10,023
28 Jan 22	69.19000 -3.65	71.32	67.81	71.30	36,069
27 Jan 22	72.84000 -0.74	75.00	72.08	73.17	27,991
26 Jan 22	73.58000 +2.18	74.20	72.06	72.11	12,595
25 Jan 22	71.40000 +1.03	72.86	70.85	71.89	9,243
24 Jan 22	70.37000 -4.30	74.03	69.80	72.75	22,350
21 Jan 22	74.67000 -4.32	75.52	71.78	74.69	31,288
20 Jan 22	78.99000 -0.85	80.22	76.90	79.50	10,886
19 Jan 22	79.84000 -3.38	83.48	79.67	82.17	25,535
18 Jan 22	83.22000 -1.78	85.06	82.91	85.06	18,167
17 Jan 22	85.00000 +0.86	85.99	84.51	84.99	3,112
14 Jan 22	84.14000 -0.73	84.49	82.24	83.72	11,719
13 Jan 22	84.87000 +2.13	85.21	82.84	82.84	12,118
12 Jan 22	82.74000 +0.38	84.18	82.22	83.32	6,045
11 Jan 22	82.36000 +1.20	83.13	81.01	81.99	8,944
10 Jan 22	81.16000 -2.63	84.60	80.51	84.46	32,907
07 Jan 22	83.79000 -0.30	85.49	83.00	84.89	13,092
06 Jan 22	84.09000 -2.21	85.36	82.72	83.60	19,617
05 Jan 22	86.30000 +3.08	86.52	84.11	84.78	13,596
04 Jan 22	83.22000 -0.44	85.20	82.84	85.06	15,183
03 Jan 22	83.66000 +0.05	84.24	82.52	83.01	15,873
30 Dec 21	83.61000 -1.06	85.08	83.33	84.99	4,050
29 Dec 21	84.67000 +2.94	84.88	81.98	82.68	11,848
28 Dec 21	81.73000 -1.57	83.76	81.70	83.27	8,538
27 Dec 21	83.30000 +0.29	83.99	82.20	83.99	13,087
23 Dec 21	83.01000 +3.68	83.01	79.50	80.00	7,162
22 Dec 21	79.33000 -0.30	80.49	78.93	80.49	10,607
21 Dec 21	79.63000 +7.73	80.00	77.20	77.39	40,306
20 Dec 21	71.90000 -0.95	73.62	71.48	72.85	11,199
17 Dec 21	72.85000 -1.30	73.48	71.97	73.12	12,042
16 Dec 21	74.15000 +1.06	76.86	74.15	76.78	7,624
15 Dec 21	73.09000 -0.88	74.15	72.93	74.01	5,383
14 Dec 21	73.97000 -1.34	75.03	73.20	74.93	6,995
13 Dec 21	75.31000 +0.61	77.33	75.26	75.26	14,378
10 Dec 21	74.70000 -1.03	75.69	73.92	75.40	16,168
09 Dec 21	75.73000 +0.01	76.50	75.30	76.03	2,599
08 Dec 21	75.72000 -1.28	76.79	74.49	76.79	11,232
07 Dec 21	77.00000 +4.55	77.00	73.71	73.71	9,657
06 Dec 21	72.45000 -0.75	73.00	71.05	72.24	14,290
03 Dec 21	73.20000 +0.85	74.40	72.73	73.20	7,274
02 Dec 21	72.35000 -4.76	76.47	71.93	75.74	31,619
01 Dec 21	77.11000 +2.00	78.55	74.95	75.15	22,111
30 Nov 21	75.11000 -0.01	76.01	74.67	75.97	12,883
29 Nov 21	75.12000 +2.11	75.79	74.58	74.69	8,506
26 Nov 21	73.01000 -3.89	75.35	72.60	73.43	46,681
25 Nov 21	76.90000 -0.60	77.34	76.49	77.34	5,385
24 Nov 21	77.50000 +1.62	77.76	75.18	76.21	18,547
23 Nov 21	75.88000 -0.20	77.80	73.80	74.31	32,740
22 Nov 21	76.08000 +2.76	77.86	73.55	73.56	30,991
19 Nov 21	73.32000 +6.16	73.32	68.08	68.08	58,791
18 Nov 21	67.16000 +0.01	68.27	66.50	66.50	8,490
17 Nov 21	67.15000 -0.23	68.00	67.00	68.00	9,832
16 Nov 21	67.38000 -0.32	67.80	66.87	67.55	4,914
15 Nov 21	67.70000 -0.10	68.31	67.52	67.85	16,659
12 Nov 21	67.80000 +2.53	67.80	65.13	65.50	17,112
11 Nov 21	65.27000 +0.77	65.27	63.84	64.14	7,343
10 Nov 21	64.50000 -0.95	65.79	63.88	65.03	14,272
09 Nov 21	65.45000 +1.10	65.48	64.35	64.67	30,920
08 Nov 21	64.35000 +1.22	64.35	63.21	63.49	7,696
05 Nov 21	63.13000 +1.12	63.71	62.50	62.57	5,362
04 Nov 21	62.01000 +0.79	62.91	61.73	61.88	37,797
03 Nov 21	61.22000 +0.40	61.48	60.88	61.14	7,398
02 Nov 21	60.82000 -0.29	61.09	60.50	61.09	3,517
01 Nov 21	61.11000 +1.20	61.11	59.58	60.00	5,811
29 Oct 21	59.91000 +0.38	60.03	58.43	59.12	5,175
28 Oct 21	59.53000 +0.74	60.07	59.35	59.35	7,532
27 Oct 21	58.79000 -0.92	59.27	58.12	58.93	10,608
26 Oct 21	59.71000 +0.48	59.98	59.00	59.00	3,035
25 Oct 21	59.23000 +1.30	60.36	57.55	57.65	21,694
22 Oct 21	57.93000 -0.29	59.50	57.75	59.50	7,190
21 Oct 21	58.22000 -0.85	58.90	57.71	57.71	13,866
20 Oct 21	59.07000 +1.25	59.43	57.19	57.35	18,554
19 Oct 21	57.82000 -0.37	57.96	57.23	57.92	6,291
18 Oct 21	58.19000 -0.45	58.40	57.02	58.24	7,622
15 Oct 21	58.64000 +0.15	59.00	58.32	58.89	7,887
14 Oct 21	58.49000 +0.98	58.67	57.68	57.69	6,836
13 Oct 21	57.51000 -0.20	58.27	57.50	57.69	15,455
12 Oct 21	57.71000 -3.04	60.29	57.71	59.81	13,565
11 Oct 21	60.75000 +0.17	60.90	59.97	60.90	6,135
08 Oct 21	60.58000 -1.23	61.64	60.58	61.64	2,808
07 Oct 21	61.81000 +1.76	61.98	60.80	60.82	7,413
06 Oct 21	60.05000 -0.92	60.82	59.87	60.34	10,226
05 Oct 21	60.97000 +0.28	61.29	60.09	60.64	2,327
04 Oct 21	60.69000 -0.68	61.49	60.50	61.32	7,817
01 Oct 21	61.37000 -0.43	61.50	60.50	61.43	4,304
30 Sep 21	61.80000 +0.16	62.51	61.50	61.50	6,043
29 Sep 21	61.64000 -1.01	62.70	60.01	60.29	20,617
28 Sep 21	62.65000 -1.37	64.24	62.65	64.24	19,697
27 Sep 21	64.02000 +0.72	64.82	62.68	63.59	6,876
24 Sep 21	63.30000 -0.03	63.49	62.45	62.90	3,382
23 Sep 21	63.33000 +0.40	63.86	62.50	63.02	21,593
22 Sep 21	62.93000 +0.93	62.93	61.65	61.76	3,903
21 Sep 21	62.00000 +0.57	62.40	61.35	61.61	4,647
20 Sep 21	61.43000 -1.18	63.01	61.36	63.01	23,242
17 Sep 21	62.61000 -0.24	63.43	62.52	63.04	3,668
16 Sep 21	62.85000 +1.04	63.14	62.04	62.05	5,745
15 Sep 21	61.81000 -0.54	62.86	60.99	62.86	3,781
14 Sep 21	62.35000 -0.28	63.39	61.75	63.39	5,577
13 Sep 21	62.63000 -0.13	63.70	62.33	63.10	17,988
10 Sep 21	62.76000 +1.53	63.56	61.26	61.26	12,735
09 Sep 21	61.23000 +0.65	61.62	60.51	61.24	9,964
08 Sep 21	60.58000 -1.37	62.16	60.25	62.05	6,004
07 Sep 21	61.95000 -0.20	62.69	61.87	62.49	6,030
06 Sep 21	62.15000 +0.02	62.63	62.03	62.13	1,138
03 Sep 21	62.13000 +0.07	62.96	62.04	62.35	29,736
02 Sep 21	62.06000 +0.18	62.31	61.03	62.30	11,681
01 Sep 21	61.88000 -0.75	63.18	61.82	63.15	11,570
31 Aug 21	62.63000 +0.62	63.03	61.81	62.59	8,083
30 Aug 21	62.01000 -0.61	63.77	61.69	63.77	8,718
27 Aug 21	62.62000 +1.30	62.76	61.63	61.89	2,778
26 Aug 21	61.32000 -0.45	63.00	61.13	62.99	8,321
25 Aug 21	61.77000 +0.54	62.20	61.40	61.46	5,722
24 Aug 21	61.23000 +0.66	61.84	61.10	61.70	5,944
23 Aug 21	60.57000 +0.48	60.82	58.98	60.24	10,058
20 Aug 21	60.09000 +0.31	60.75	59.80	60.20	6,055
19 Aug 21	59.78000 -1.12	60.18	59.10	59.89	10,930
18 Aug 21	60.90000 +0.90	61.31	60.20	60.73	4,471
17 Aug 21	60.00000 +0.27	60.89	59.35	60.27	7,226
16 Aug 21	59.73000 -0.19	60.49	59.43	60.04	5,707
13 Aug 21	59.92000 +0.56	60.52	59.50	59.77	36,115
12 Aug 21	59.36000 -4.27	63.00	58.97	63.00	46,626
11 Aug 21	63.63000 -1.57	65.11	62.85	64.65	7,151
10 Aug 21	65.20000 -3.48	68.66	64.93	68.17	10,985
09 Aug 21	68.68000 -1.39	69.75	68.25	69.43	4,170
06 Aug 21	70.07000 +1.11	70.07	68.48	69.23	3,660
05 Aug 21	68.96000 -0.53	69.95	68.66	69.00	6,652
04 Aug 21	69.49000 +2.80	70.06	67.03	67.94	9,763
03 Aug 21	66.69000 +0.51	66.91	65.41	65.72	18,115
02 Aug 21	66.18000 +1.36	66.59	65.70	65.76	10,307
30 Jul 21	64.82000 +0.55	65.43	63.65	64.14	3,913
29 Jul 21	64.27000 +0.32	64.71	63.72	64.00	4,847
28 Jul 21	63.95000 +2.27	64.08	62.69	62.83	6,755
27 Jul 21	61.68000 -2.72	64.65	61.68	63.94	10,327
26 Jul 21	64.40000 -0.13	65.45	63.17	64.75	6,299
23 Jul 21	64.53000 +0.78	64.74	63.74	64.65	3,850
22 Jul 21	63.75000 -1.06	65.73	63.53	65.71	2,574
21 Jul 21	64.81000 +0.81	65.20	63.80	64.45	14,082
20 Jul 21	64.00000 +0.90	64.16	63.00	63.41	3,399
19 Jul 21	63.10000 -1.14	64.07	61.97	64.01	14,728
16 Jul 21	64.24000 -1.48	65.44	64.16	65.34	5,038
15 Jul 21	65.72000 -0.75	66.60	65.35	66.59	4,208
14 Jul 21	66.47000 -0.08	68.13	66.18	66.52	4,307
13 Jul 21	66.55000 +0.15	67.52	66.30	66.96	3,956
12 Jul 21	66.40000 +0.11	66.72	65.72	66.60	4,370
09 Jul 21	66.29000 +1.15	66.29	64.99	65.19	17,422
08 Jul 21	65.14000 -1.40	66.28	64.00	66.28	14,839
07 Jul 21	66.54000 -1.68	69.21	66.43	68.60	4,522
06 Jul 21	68.22000 -0.17	68.66	67.65	68.14	5,271
05 Jul 21	68.39000 +1.30	68.39	67.67	67.99	4,386
02 Jul 21	67.09000 -0.67	68.10	66.69	67.74	29,944
01 Jul 21	67.76000 -3.04	70.95	67.73	70.49	21,853
30 Jun 21	70.80000 +1.10	71.78	70.30	70.32	9,262
29 Jun 21	69.70000 +0.38	70.47	69.56	69.86	4,984
28 Jun 21	69.32000 +0.23	69.72	68.61	68.99	10,277
25 Jun 21	69.09000 +1.57	69.16	67.49	67.61	3,052
24 Jun 21	67.52000 +1.41	67.67	66.40	66.52	4,239
23 Jun 21	66.11000 +0.80	66.59	64.85	65.76	3,882
22 Jun 21	65.31000 +1.62	65.67	64.58	65.37	5,468
21 Jun 21	63.69000 -1.41	65.62	63.60	65.21	6,370
18 Jun 21	65.10000 -3.03	68.47	65.00	68.21	12,456
17 Jun 21	68.13000 +0.69	68.14	66.69	67.18	2,781
16 Jun 21	67.44000 -0.05	68.49	67.35	67.78	1,360
15 Jun 21	67.49000 +1.26	68.00	66.03	66.80	1,797
14 Jun 21	66.23000 +0.63	66.34	65.55	66.16	1,567
11 Jun 21	65.60000 +0.51	66.45	65.11	65.58	5,981
10 Jun 21	65.09000 +0.42	66.18	64.22	64.22	4,346
09 Jun 21	64.67000 -1.30	66.65	64.67	66.29	3,776
08 Jun 21	65.97000 -2.47	69.81	65.97	68.91	3,901
07 Jun 21	68.44000 -0.37	68.87	67.67	67.67	2,473
04 Jun 21	68.81000 +0.15	69.00	67.67	67.97	6,309
03 Jun 21	68.66000 -0.54	69.56	68.40	69.27	1,934
02 Jun 21	69.20000 +0.48	69.24	68.70	69.24	4,125
01 Jun 21	68.72000 +0.85	70.04	68.52	69.01	2,690
31 May 21	67.87000 -1.18	69.80	67.87	69.69	523
28 May 21	69.05000 -0.32	69.49	68.59	69.00	2,793
27 May 21	69.37000 +2.84	69.37	66.88	67.80	4,106
26 May 21	66.53000 +0.73	66.95	66.53	66.78	2,567
25 May 21	65.80000 -0.60	68.77	65.33	68.76	7,622
21 May 21	66.40000 +0.58	67.16	66.21	66.98	3,145
20 May 21	65.82000 +1.69	65.96	64.68	65.50	10,481
19 May 21	64.13000 -0.98	64.82	62.37	64.58	5,132
18 May 21	65.11000 -0.49	66.76	65.11	66.04	3,276
17 May 21	65.60000 +0.89	66.37	64.14	66.37	4,214
14 May 21	64.71000 +0.52	64.99	63.77	64.99	6,921
13 May 21	64.19000 -0.41	65.26	63.07	63.98	11,314
12 May 21	64.60000 -0.82	66.63	64.60	66.53	7,156
11 May 21	65.42000 -1.51	65.99	63.28	65.66	24,198
10 May 21	66.93000 -3.52	71.38	66.80	71.22	6,872
07 May 21	70.45000 +0.15	70.87	70.05	70.55	2,941
06 May 21	70.30000 -1.10	71.20	69.22	71.20	5,261
05 May 21	71.40000 +2.58	71.40	70.10	70.65	4,838
04 May 21	68.82000 -0.80	70.88	68.35	70.42	7,869
03 May 21	69.62000 -2.70	72.09	69.62	71.51	6,663
30 Apr 21	72.32000 +0.78	73.19	71.97	73.07	3,999
29 Apr 21	71.54000 +0.72	72.46	70.82	71.60	6,088
28 Apr 21	70.82000 -2.74	74.07	70.60	74.07	5,899
27 Apr 21	73.56000 +0.83	74.46	72.77	73.26	3,780
26 Apr 21	72.73000 +1.71	72.73	70.64	70.81	7,382
23 Apr 21	71.02000 -0.39	71.29	70.19	71.00	4,342
22 Apr 21	71.41000 -1.71	75.13	70.90	75.13	5,253
21 Apr 21	73.12000 +0.89	73.26	72.40	72.41	3,351
20 Apr 21	72.23000 -0.14	73.86	72.16	73.50	20,114
19 Apr 21	72.37000 -3.51	75.96	72.30	75.86	6,384
16 Apr 21	75.88000 +0.82	76.29	74.77	75.51	5,773
15 Apr 21	75.06000 -1.54	76.92	74.80	76.02	8,181
14 Apr 21	76.60000 -1.21	77.68	76.39	76.49	4,845
13 Apr 21	77.81000 -2.27	80.95	77.48	80.79	6,195
12 Apr 21	80.08000 +0.45	81.28	79.73	80.06	5,123
09 Apr 21	79.63000 +0.18	80.40	79.54	80.40	2,959
08 Apr 21	79.45000 +1.37	80.41	79.16	80.00	6,419
07 Apr 21	78.08000 -1.99	79.69	78.08	79.30	5,073
06 Apr 21	80.07000 +1.42	80.96	78.88	80.40	12,359
01 Apr 21	78.65000 +3.65	80.00	77.55	78.79	19,811
31 Mar 21	75.00000 +1.09	75.51	73.83	74.34	2,842
30 Mar 21	73.91000 +0.38	74.13	73.26	73.75	5,558
29 Mar 21	73.53000 -0.28	75.17	73.29	74.74	6,763
26 Mar 21	73.81000 +2.80	73.81	70.70	72.16	7,900
25 Mar 21	71.01000 -0.96	71.15	68.19	70.88	15,338
24 Mar 21	71.97000 -1.22	73.90	71.55	73.11	7,967
23 Mar 21	73.19000 -3.94	77.33	73.19	76.57	5,546
22 Mar 21	77.13000 -0.34	77.52	75.72	76.88	2,610
19 Mar 21	77.47000 +0.50	77.51	75.32	76.19	4,562
18 Mar 21	76.97000 -0.96	78.75	76.68	78.75	12,414
17 Mar 21	77.93000 +0.15	78.78	75.30	76.92	5,861
16 Mar 21	77.78000 +4.42	79.14	74.91	75.00	13,526
15 Mar 21	73.36000 +0.69	74.53	72.41	73.63	3,524
12 Mar 21	72.67000 -2.42	74.41	72.67	74.41	6,999
11 Mar 21	75.09000 +2.13	75.09	72.80	72.89	7,631
10 Mar 21	72.96000 -1.15	76.15	72.85	75.63	8,578
09 Mar 21	74.11000 +0.61	74.23	71.71	72.76	7,733
08 Mar 21	73.50000 +2.83	75.27	72.46	74.04	12,018
05 Mar 21	70.67000 -1.21	73.54	69.94	70.55	23,761
04 Mar 21	71.88000 -5.00	74.35	70.80	73.97	5,950
03 Mar 21	76.88000 +0.01	77.30	74.96	76.96	15,645
02 Mar 21	76.87000 -1.92	79.10	76.87	78.79	5,294
01 Mar 21	78.79000 +3.11	78.79	76.89	77.13	10,200
26 Feb 21	75.68000 +1.18	75.68	71.08	71.46	8,742
25 Feb 21	74.50000 +0.49	76.10	74.01	75.95	10,460
24 Feb 21	74.01000 +2.20	74.10	72.31	72.31	8,634
23 Feb 21	71.81000 -1.33	71.89	68.00	71.28	32,305
22 Feb 21	73.14000 -1.23	74.87	73.14	74.87	4,646
19 Feb 21	74.37000 +1.73	74.82	72.49	73.34	7,823
18 Feb 21	72.64000 +1.70	72.87	70.62	70.73	5,019
17 Feb 21	70.94000 -1.35	72.59	70.94	72.59	1,585
16 Feb 21	72.29000 -0.91	73.86	72.22	73.86	8,223
15 Feb 21	73.20000 +0.69	73.57	73.20	73.57	3,969
12 Feb 21	72.51000 +1.11	72.51	70.66	71.93	7,549
11 Feb 21	71.40000 +3.41	71.40	68.28	68.42	9,810
10 Feb 21	67.99000 -0.44	69.23	67.42	69.23	4,280
09 Feb 21	68.43000 +0.17	69.69	68.23	69.68	2,926
08 Feb 21	68.26000 +0.69	68.61	67.40	68.23	3,653
05 Feb 21	67.57000 +0.61	68.34	67.36	67.56	2,240
04 Feb 21	66.96000 +0.55	67.36	65.80	66.42	4,636
03 Feb 21	66.41000 -0.62	68.26	66.32	68.17	5,350
02 Feb 21	67.03000 +1.55	67.69	65.71	66.55	4,269
01 Feb 21	65.48000 +1.09	66.29	65.07	65.53	4,148
29 Jan 21	64.39000 -0.24	65.10	62.85	63.85	24,501
28 Jan 21	64.63000 +1.33	64.92	60.60	61.51	14,925
27 Jan 21	63.30000 -3.33	66.19	62.54	65.71	13,403
26 Jan 21	66.63000 +0.53	68.39	66.40	66.50	10,137
25 Jan 21	66.10000 -2.05	68.57	65.17	68.41	7,912
22 Jan 21	68.15000 -0.61	69.86	68.15	69.86	3,429
21 Jan 21	68.76000 -0.60	71.08	67.85	69.65	10,237
20 Jan 21	69.36000 +0.67	72.00	69.36	70.88	8,815
19 Jan 21	68.69000 +1.43	68.78	66.74	68.40	59,531
18 Jan 21	67.26000 +0.36	68.69	66.63	67.23	3,888
15 Jan 21	66.90000 -0.62	67.93	66.00	67.56	6,553
14 Jan 21	67.52000 +2.56	67.52	65.52	66.49	12,246
13 Jan 21	64.96000 +0.16	65.97	64.62	65.00	4,226
12 Jan 21	64.80000 +0.23	65.38	64.23	64.78	2,559
11 Jan 21	64.57000 -0.56	65.50	62.91	63.99	4,728
08 Jan 21	65.13000 +0.41	68.32	65.13	65.91	57,529
07 Jan 21	64.72000 +1.77	65.03	63.28	63.57	4,604
06 Jan 21	62.95000 -1.02	63.54	61.11	62.51	7,385
05 Jan 21	63.97000 +2.57	63.97	60.00	61.00	8,928
04 Jan 21	61.40000 +4.09	63.88	61.40	61.60	6,501
30 Dec 20	57.31000 +0.32	57.59	57.16	57.23	1,231
29 Dec 20	56.99000 -1.30	58.53	56.55	57.60	2,473
28 Dec 20	58.29000 +0.43	58.96	57.66	58.20	2,635
23 Dec 20	57.86000 +0.38	58.25	57.54	57.69	2,076
22 Dec 20	57.48000 -0.45	58.75	57.48	58.25	2,352
21 Dec 20	57.93000 -1.14	58.19	57.03	58.01	6,855
18 Dec 20	59.07000 +0.11	59.89	59.04	59.08	2,552
17 Dec 20	58.96000 -1.42	60.29	58.86	59.21	2,740
16 Dec 20	60.38000 +0.46	60.78	59.72	59.91	1,480
15 Dec 20	59.92000 +1.09	60.22	58.94	59.50	3,857
14 Dec 20	58.83000 +1.37	59.10	57.68	57.68	3,907
11 Dec 20	57.46000 -1.79	59.21	57.46	59.03	3,984
10 Dec 20	59.25000 -1.38	59.27	57.82	59.05	4,015
09 Dec 20	60.63000 +0.33	61.45	59.51	61.04	10,672
08 Dec 20	60.30000 +0.64	60.30	59.37	60.00	3,056
07 Dec 20	59.66000 -1.00	61.37	58.81	60.67	6,509
04 Dec 20	60.66000 +2.48	60.88	57.85	58.05	9,404
03 Dec 20	58.18000 +1.03	58.41	56.62	56.62	14,859
02 Dec 20	57.15000 +0.31	57.15	55.54	55.54	59,480
01 Dec 20	56.84000 +3.22	56.84	52.79	54.30	13,829
30 Nov 20	53.62000 -0.10	54.05	53.50	53.60	3,733
27 Nov 20	53.72000 -0.28	54.00	53.12	53.49	2,621
26 Nov 20	54.00000 +1.02	54.00	52.66	52.91	2,772
25 Nov 20	52.98000 -0.32	54.70	52.64	54.47	57,107
24 Nov 20	53.30000 -0.67	54.50	53.17	54.50	9,776
23 Nov 20	53.97000 +1.64	54.17	50.42	51.61	10,784
20 Nov 20	52.33000 +0.89	52.80	51.62	51.70	3,312
19 Nov 20	51.44000 -0.15	51.81	50.81	51.34	3,294
18 Nov 20	51.59000 -0.42	52.49	51.40	51.78	4,585
17 Nov 20	52.01000 +0.70	52.50	51.10	52.50	7,627
16 Nov 20	51.31000 +2.78	51.67	49.51	49.83	8,475
13 Nov 20	48.53000 +0.85	49.15	47.85	48.26	1,833
12 Nov 20	47.68000 -0.28	48.05	47.42	47.99	1,605
11 Nov 20	47.95500 +1.26	48.35	46.74	46.74	3,232
10 Nov 20	46.70000 -1.76	47.21	46.10	47.16	10,918
09 Nov 20	48.45500 +2.31	48.81	47.11	47.98	34,168
06 Nov 20	46.15000 +0.44	46.53	45.28	45.78	24,032
05 Nov 20	45.71000 +1.65	45.85	44.56	44.98	21,797
04 Nov 20	44.05500 +0.32	45.45	43.64	44.94	20,106
03 Nov 20	43.73500 +0.97	43.90	42.74	42.74	1,466
02 Nov 20	42.76500 -0.15	43.97	42.70	43.55	4,220
30 Oct 20	42.91000 -0.26	43.06	41.91	43.06	12,264
29 Oct 20	43.17000 +0.38	43.34	42.12	43.00	13,636
28 Oct 20	42.78500 -0.88	43.74	42.38	43.74	5,942
27 Oct 20	43.66000 -0.08	44.42	43.66	43.74	5,781
26 Oct 20	43.74500 -0.85	44.46	43.74	44.00	2,089
23 Oct 20	44.59500 -0.84	46.40	44.39	46.40	3,754
22 Oct 20	45.43500 +0.53	45.50	44.69	44.90	6,062
21 Oct 20	44.90500 -0.45	46.00	44.85	46.00	573
20 Oct 20	45.35500 +1.67	45.45	44.60	45.00	4,201
19 Oct 20	43.69000 -0.78	44.55	43.65	44.55	243
16 Oct 20	44.47000 +0.46	44.60	44.10	44.33	2,876
15 Oct 20	44.01000 -0.07	44.16	42.69	43.58	10,855
14 Oct 20	44.07500 -0.65	44.33	43.89	44.33	2,375
13 Oct 20	44.72000 +2.05	44.80	42.80	42.80	12,176
12 Oct 20	42.67000 +0.63	43.00	42.31	42.40	5,488
09 Oct 20	42.03500 +0.08	42.80	41.96	42.75	2,091
08 Oct 20	41.95500 +0.56	42.06	41.04	41.40	2,258
07 Oct 20	41.40000 +0.63	41.58	40.40	41.35	1,107
06 Oct 20	40.77000 +0.53	41.06	40.06	40.52	1,870
05 Oct 20	40.24000 -0.02	40.53	39.90	40.53	5,540
02 Oct 20	40.26000 -0.28	40.50	39.13	40.50	10,312
01 Oct 20	40.54000 -0.47	40.80	40.09	40.30	18,515
30 Sep 20	41.01500 -2.14	41.88	40.50	41.00	10,819
29 Sep 20	43.15500 +0.72	43.71	42.40	42.90	1,987
28 Sep 20	42.43000 +0.67	43.05	41.31	42.67	4,740
25 Sep 20	41.76500 -0.74	43.00	41.26	43.00	2,584
24 Sep 20	42.50000 -0.78	42.89	42.20	42.62	2,862
23 Sep 20	43.28000 +1.47	43.90	42.76	42.83	9,647
22 Sep 20	41.80500 +0.41	42.25	41.28	41.28	10,509
21 Sep 20	41.39500 -1.67	42.53	40.86	42.50	5,046
18 Sep 20	43.06500 +0.27	43.89	43.00	43.00	10,426
17 Sep 20	42.79000 -0.11	43.13	41.18	41.18	4,853
16 Sep 20	42.90000 +1.48	43.06	41.01	41.01	6,058
15 Sep 20	41.42000 -0.08	42.35	41.22	42.13	5,766
14 Sep 20	41.49500 +2.45	41.59	39.39	39.50	8,512
11 Sep 20	39.04500 +0.51	39.08	37.99	38.70	3,887
10 Sep 20	38.53500 +0.44	38.56	37.67	38.20	1,829
09 Sep 20	38.10000 -0.78	39.20	37.70	38.31	7,291
08 Sep 20	38.87500 +0.78	39.03	38.00	39.01	21,527
07 Sep 20	38.10000 -0.59	39.67	38.10	38.60	2,699
04 Sep 20	38.68500 -1.95	39.35	38.35	39.00	2,153
03 Sep 20	40.63500 +0.33	41.22	39.00	41.22	5,889
02 Sep 20	40.30000 +2.32	40.40	38.00	38.00	7,113
01 Sep 20	37.98000 +0.02	38.86	37.94	38.86	3,826
31 Aug 20	37.95500 -0.17	38.70	37.90	38.65	3,301
28 Aug 20	38.12500 +0.46	38.55	37.31	38.55	1,180
27 Aug 20	37.66500 -0.31	37.87	37.00	37.87	4,471
26 Aug 20	37.98000 +0.44	38.63	37.89	38.19	2,391
25 Aug 20	37.54500 +0.50	38.13	37.36	37.60	6,285
24 Aug 20	37.04000 +0.76	37.08	36.31	36.60	6,739
21 Aug 20	36.28500 +0.07	36.74	36.19	36.40	2,684
20 Aug 20	36.21500 -1.12	36.82	35.99	36.81	5,517
19 Aug 20	37.33500 -0.10	37.44	37.00	37.40	946
18 Aug 20	37.44000 -0.72	38.26	37.18	38.15	5,648
17 Aug 20	38.15500 -0.60	39.06	37.99	38.25	2,829
14 Aug 20	38.76000 -0.71	38.87	38.26	38.26	2,509
13 Aug 20	39.47000 -1.16	40.30	39.18	40.26	4,053
12 Aug 20	40.63000 -0.72	41.92	40.63	41.86	2,335
11 Aug 20	41.34500 -0.19	42.15	41.35	42.15	834
10 Aug 20	41.54000 +0.19	41.63	41.19	41.49	2,072
07 Aug 20	41.35000 +0.06	41.65	40.97	41.11	2,291
06 Aug 20	41.29500 -1.78	42.42	41.24	42.42	3,209
05 Aug 20	43.07500 -0.32	44.63	42.65	44.63	2,083
04 Aug 20	43.39500 +0.65	43.61	42.58	43.24	3,650
03 Aug 20	42.75000 +0.47	43.33	42.42	43.33	1,224
31 Jul 20	42.28000 -0.27	43.06	41.73	43.01	736
30 Jul 20	42.55000 +0.02	43.19	41.62	42.92	3,961
29 Jul 20	42.53000 -0.66	43.04	42.47	42.95	3,551
28 Jul 20	43.18500 -0.15	43.97	42.95	43.91	943
27 Jul 20	43.33000 -0.02	43.55	42.78	42.78	3,147
24 Jul 20	43.35500 -3.04	45.03	42.97	45.03	15,472
23 Jul 20	46.39500 +2.06	46.70	44.49	44.49	4,814
22 Jul 20	44.33500 -0.69	44.83	44.09	44.83	11,015
21 Jul 20	45.02000 +1.23	45.81	44.80	44.80	2,463
20 Jul 20	43.79500 +0.30	43.79	43.00	43.20	2,366
17 Jul 20	43.49000 -0.08	44.31	43.17	43.17	3,262
16 Jul 20	43.57000 -0.31	43.85	43.31	43.60	1,096
15 Jul 20	43.87500 +0.65	44.65	43.37	44.65	2,527
14 Jul 20	43.23000 -1.76	44.10	42.17	43.82	6,721
13 Jul 20	44.98500 +0.46	46.00	44.49	45.10	6,817
10 Jul 20	44.52500 +0.95	44.53	43.74	44.03	1,987
09 Jul 20	43.57500 +0.08	44.04	43.29	44.04	1,373
08 Jul 20	43.49000 -0.88	44.37	43.28	44.37	4,276
07 Jul 20	44.37500 -0.85	45.20	44.28	45.19	5,066
06 Jul 20	45.23000 +0.42	45.76	44.72	45.76	7,636
03 Jul 20	44.81500 +0.52	45.12	44.44	44.44	1,335
02 Jul 20	44.29500 -0.44	45.02	44.08	45.00	6,078
01 Jul 20	44.73500 -1.43	46.60	44.69	46.60	2,980
30 Jun 20	46.17000 +3.26	46.73	45.72	46.10	16,807
29 Jun 20	42.91000 -0.22	43.94	42.39	42.49	4,303
26 Jun 20	43.13500 +0.47	44.17	43.10	43.67	5,286
25 Jun 20	42.67000 -0.41	43.37	42.49	43.20	3,701
24 Jun 20	43.08000 -1.00	44.90	43.08	44.90	6,195
23 Jun 20	44.08500 -0.80	45.08	43.80	44.94	10,490
22 Jun 20	44.88000 -1.74	45.78	43.66	44.97	9,006
19 Jun 20	46.61500 +1.42	46.83	45.36	45.43	4,781
18 Jun 20	45.19500 -0.53	45.66	44.79	45.19	2,351
17 Jun 20	45.72000 +0.43	45.90	44.99	44.99	5,099
16 Jun 20	45.29500 +2.48	46.58	43.46	46.58	14,281
15 Jun 20	42.81500 -0.22	43.01	41.89	41.89	7,257
12 Jun 20	43.03500 -1.06	44.79	42.87	43.40	4,133
11 Jun 20	44.10000 -2.00	45.42	43.67	45.38	7,231
10 Jun 20	46.09500 -0.40	47.26	45.50	46.50	9,966
09 Jun 20	46.49000 -0.63	48.35	46.40	48.35	5,884
08 Jun 20	47.12500 -0.74	48.30	46.28	47.39	5,558
05 Jun 20	47.86500 +2.75	47.94	45.29	45.30	13,295
04 Jun 20	45.11500 +2.20	45.56	43.08	43.77	5,298
03 Jun 20	42.91500 +1.92	43.11	41.88	42.01	11,557
02 Jun 20	41.00000 -0.90	42.51	40.81	42.51	6,545
29 May 20	41.90500 -1.25	42.56	41.54	42.56	4,914
28 May 20	43.15000 +2.66	45.00	42.90	44.99	9,397
27 May 20	40.49000 -1.33	42.25	40.04	41.51	2,812
26 May 20	41.82000 -0.13	42.59	41.68	42.59	4,592
25 May 20	41.94500 +1.09	42.51	41.28	41.72	3,479
22 May 20	40.85500 -0.24	41.33	40.40	40.40	4,818
21 May 20	41.10000 -1.68	42.54	40.94	42.50	4,274
20 May 20	42.78000 +0.64	42.78	41.56	41.80	1,554
19 May 20	42.14000 +0.13	42.14	41.65	42.00	1,785
18 May 20	42.00500 +1.39	42.27	41.00	41.00	5,585
15 May 20	40.61500 -0.54	42.90	39.84	42.90	11,720
14 May 20	41.15500 +0.15	41.62	39.45	41.16	6,361
13 May 20	41.00000 -1.86	42.70	41.00	41.17	9,285
12 May 20	42.86000 -1.32	44.95	42.86	44.50	4,446
11 May 20	44.18000 -0.11	45.01	43.67	44.01	8,233
08 May 20	44.29500 +0.95	44.71	43.47	43.47	4,222
07 May 20	43.34500 +0.20	43.78	43.11	43.22	5,533
06 May 20	43.14500 +0.53	43.51	41.76	41.76	2,604
05 May 20	42.62000 +2.43	43.03	41.26	41.35	7,665
04 May 20	40.18500 -3.43	41.50	40.08	41.50	7,121
30 Apr 20	43.61500 -0.94	47.00	43.62	47.00	7,945
29 Apr 20	44.55500 +2.15	44.60	41.88	43.53	7,805
28 Apr 20	42.40500 +0.81	43.75	40.44	40.44	7,653
27 Apr 20	41.59500 +1.09	41.78	40.83	40.83	8,539
24 Apr 20	40.50500 -0.63	40.62	39.86	40.27	3,701
23 Apr 20	41.13000 +1.23	41.37	40.16	40.60	3,673
22 Apr 20	39.90000 +1.85	40.14	38.69	39.67	9,221
21 Apr 20	38.05000 -2.98	40.10	37.99	40.10	7,902
20 Apr 20	41.03000 -0.43	41.77	40.30	41.49	5,019
17 Apr 20	41.45500 -0.92	43.79	41.46	42.01	8,482
16 Apr 20	42.38000 +0.24	43.71	41.39	41.39	6,917
15 Apr 20	42.14500 -1.08	43.44	42.00	43.44	7,389
14 Apr 20	43.23000 -1.17	44.09	42.18	43.80	8,010
09 Apr 20	44.40500 -0.22	45.32	43.63	45.02	7,787
08 Apr 20	44.62000 +0.82	44.62	42.60	42.99	8,819
07 Apr 20	43.80000 +2.48	44.65	42.69	44.65	17,716
06 Apr 20	41.32000 +3.17	42.02	39.71	41.00	11,983
03 Apr 20	38.14500 +0.56	38.17	37.58	37.58	573
02 Apr 20	37.58500 -0.39	37.97	36.20	37.40	10,025
01 Apr 20	37.97000 -2.74	38.65	36.54	38.47	13,367
31 Mar 20	40.71500 -0.33	41.39	40.00	41.01	4,744
30 Mar 20	41.04000 +1.28	41.04	37.88	37.88	10,083
27 Mar 20	39.76000 -1.35	40.05	38.70	40.04	18,287
26 Mar 20	41.11000 +0.92	41.49	39.76	40.69	21,037
25 Mar 20	40.19000 -0.57	42.47	37.61	41.99	21,748
24 Mar 20	40.75500 +6.46	41.01	37.27	39.37	14,631
23 Mar 20	34.30000 +0.02	36.33	32.22	32.46	11,917
20 Mar 20	34.28000 +0.28	36.86	34.17	36.55	5,185
19 Mar 20	33.99500 +2.50	33.99	31.29	32.12	25,785
18 Mar 20	31.49500 -2.86	33.17	30.63	31.03	9,182
17 Mar 20	34.36000 +0.35	35.43	31.01	33.00	25,786
16 Mar 20	34.00500 -1.63	35.06	32.49	34.27	42,585
13 Mar 20	35.63500 -0.52	37.73	34.92	37.00	27,196
12 Mar 20	36.15500 -3.96	36.86	34.83	36.69	17,846
11 Mar 20	40.11500 -0.10	41.28	39.74	40.90	6,781
10 Mar 20	40.21500 -1.12	42.78	39.97	41.49	14,901
09 Mar 20	41.33500 -4.40	42.26	39.12	41.56	16,579
06 Mar 20	45.73500 -3.71	47.64	45.35	46.99	15,590
05 Mar 20	49.44500 +1.06	49.54	47.97	48.51	5,531
04 Mar 20	48.38000 +0.45	48.40	47.08	47.74	9,503
03 Mar 20	47.93000 -0.17	50.00	47.83	48.13	13,411
02 Mar 20	48.09500 +0.85	49.05	46.38	47.58	11,345
28 Feb 20	47.24000 -1.22	47.24	43.50	44.00	36,537
27 Feb 20	48.46500 -0.85	48.47	45.49	46.10	21,216
26 Feb 20	49.32000 +0.60	49.76	46.50	48.08	18,190
25 Feb 20	48.72000 -1.45	51.02	48.72	50.56	23,986
24 Feb 20	50.17000 -2.59	51.11	48.55	51.11	27,991
21 Feb 20	52.76000 -1.16	54.24	52.73	53.94	3,716
20 Feb 20	53.92000 -0.83	55.91	53.92	55.49	5,784
19 Feb 20	54.75000 +1.65	55.00	53.51	53.51	11,068
18 Feb 20	53.10000 -1.15	53.89	52.25	53.89	64,712
17 Feb 20	54.25000 -0.33	54.52	53.87	54.09	9,025
14 Feb 20	54.58000 -1.03	55.72	54.58	55.20	4,896
13 Feb 20	55.61000 -0.08	55.61	53.45	54.34	16,451
12 Feb 20	55.69000 +2.57	56.14	52.91	52.95	31,754
11 Feb 20	53.12000 +1.04	53.79	52.68	52.68	4,660
10 Feb 20	52.08000 -0.49	52.08	51.47	51.97	2,806
07 Feb 20	52.57000 -0.55	53.47	52.02	53.40	13,437
06 Feb 20	53.12000 +1.77	53.12	52.07	52.07	31,208
05 Feb 20	51.35000 +0.92	51.89	50.37	50.37	6,835
04 Feb 20	50.43000 +1.80	50.43	49.22	49.22	4,531
03 Feb 20	48.63500 +0.30	48.90	48.00	48.50	13,477
31 Jan 20	48.33500 -0.35	50.40	48.19	50.21	10,903
30 Jan 20	48.69000 -2.03	50.01	48.42	50.01	12,632
29 Jan 20	50.72000 -0.44	51.87	50.70	51.32	7,103
28 Jan 20	51.16000 +0.88	51.19	50.39	50.60	8,011
27 Jan 20	50.28000 -3.14	52.00	49.60	52.00	39,492
24 Jan 20	53.42000 -0.60	54.64	53.28	54.55	10,520
23 Jan 20	54.02000 +0.02	54.84	53.65	54.19	15,127
22 Jan 20	54.00000 +1.46	54.10	53.30	53.30	7,113
21 Jan 20	52.54000 +0.54	52.70	51.20	51.72	4,015
20 Jan 20	52.00000 +0.53	52.20	51.72	52.20	725
17 Jan 20	51.47000 -0.18	52.48	51.47	51.89	9,176
16 Jan 20	51.65000 +0.79	51.76	50.54	50.55	7,658
15 Jan 20	50.86000 -0.56	51.50	50.61	51.49	3,372
14 Jan 20	51.42000 +0.10	52.29	50.76	51.61	13,092
13 Jan 20	51.32000 +0.23	51.45	50.67	51.19	4,452
10 Jan 20	51.09000 -0.29	52.16	50.81	50.81	3,369
09 Jan 20	51.38000 -0.37	52.74	51.37	52.26	7,983
08 Jan 20	51.75000 +0.49	52.78	51.17	51.17	14,575
07 Jan 20	51.26000 +3.05	51.44	48.16	48.21	13,806
06 Jan 20	48.21000 -0.98	48.99	47.29	48.99	14,071
03 Jan 20	49.19000 +0.42	50.00	48.16	50.00	20,418
02 Jan 20	48.77000 +0.64	49.50	48.13	48.13	11,447
30 Dec 19	48.13000 -0.38	48.29	47.89	48.01	5,579
27 Dec 19	48.51000 -1.62	50.00	48.50	49.99	6,950
23 Dec 19	50.13000 +0.58	50.15	49.60	49.79	3,053
20 Dec 19	49.55000 -0.10	50.37	48.76	49.65	9,477
19 Dec 19	49.64500 +1.99	49.90	48.60	49.76	23,007
18 Dec 19	47.65000 +0.00	48.18	47.51	47.69	6,004
17 Dec 19	47.65500 -0.96	48.63	47.44	47.99	11,892
16 Dec 19	48.61000 +2.60	48.61	46.12	46.12	15,791
13 Dec 19	46.00500 +0.57	46.91	45.75	45.75	57,544
12 Dec 19	45.44000 +1.40	46.03	44.10	44.46	9,211
11 Dec 19	44.04500 +0.93	44.22	42.72	42.72	3,487
10 Dec 19	43.11000 +0.78	43.11	41.37	41.49	7,953
09 Dec 19	42.33000 -1.11	43.67	42.31	43.67	2,868
06 Dec 19	43.44000 +1.63	43.67	41.80	41.80	2,611
05 Dec 19	41.80500 +0.05	42.20	41.81	42.03	1,882
04 Dec 19	41.75500 +1.24	41.76	40.72	40.98	6,798
03 Dec 19	40.52000 -1.56	42.00	40.37	42.00	5,222
02 Dec 19	42.07500 -1.12	44.00	42.08	44.00	4,065
29 Nov 19	43.19500 -0.34	43.70	43.16	43.42	5,528
28 Nov 19	43.53500 +0.01	43.57	43.38	43.52	1,769
27 Nov 19	43.53000 +1.22	43.72	42.37	42.37	3,322
26 Nov 19	42.31000 -0.16	43.40	42.31	43.29	2,078
25 Nov 19	42.47500 +0.72	42.47	41.74	42.30	3,594
22 Nov 19	41.75500 +0.42	41.94	41.21	41.26	4,697
21 Nov 19	41.33000 -0.52	41.53	40.71	41.53	9,952
20 Nov 19	41.85000 -0.50	41.87	41.00	41.00	6,020
19 Nov 19	42.35000 -1.25	43.67	42.13	43.24	4,279
18 Nov 19	43.60000 +0.09	43.94	42.94	43.39	5,619
15 Nov 19	43.50500 +1.46	43.85	42.67	42.90	5,010
14 Nov 19	42.04500 +0.17	42.29	41.50	41.50	6,288
13 Nov 19	41.87500 -1.32	42.45	41.84	42.26	4,396
12 Nov 19	43.19500 +1.37	43.28	42.00	42.24	7,971
11 Nov 19	41.82500 -1.48	42.70	41.83	42.70	5,776
08 Nov 19	43.30500 -0.97	43.90	42.71	43.90	33,082
07 Nov 19	44.27500 +1.31	44.28	43.42	43.42	13,980
06 Nov 19	42.96500 -1.88	44.85	42.63	44.85	2,211
05 Nov 19	44.84500 +0.21	44.85	44.26	44.73	1,755
04 Nov 19	44.64000 +1.95	44.72	43.38	43.38	3,802
01 Nov 19	42.69000 +0.26	43.24	42.38	42.40	2,013
31 Oct 19	42.43000 -0.44	42.76	41.72	42.76	12,271
30 Oct 19	42.86500 -0.65	43.32	42.70	43.13	4,615
29 Oct 19	43.51500 -0.07	44.17	43.42	44.17	4,645
28 Oct 19	43.58000 +0.53	44.03	43.35	43.35	11,972
25 Oct 19	43.05500 +1.19	43.13	42.50	42.58	6,135
24 Oct 19	41.86500 +2.14	41.87	40.65	40.71	3,980
23 Oct 19	39.72500 -0.88	39.89	39.33	39.81	3,572
22 Oct 19	40.60000 +0.35	40.92	40.46	40.51	3,277
21 Oct 19	40.24500 +0.81	40.33	39.17	39.35	5,606
18 Oct 19	39.43000 -1.41	40.92	39.43	40.60	5,065
17 Oct 19	40.84000 -0.73	41.41	40.84	40.93	6,886
16 Oct 19	41.57000 -0.22	42.10	41.56	41.72	4,583
15 Oct 19	41.79500 +0.97	41.97	40.73	41.15	5,820
14 Oct 19	40.82000 +0.14	41.09	40.46	40.99	3,682
11 Oct 19	40.68000 +0.95	40.68	39.52	39.73	7,177
10 Oct 19	39.73000 +0.58	39.80	38.69	38.70	4,939
09 Oct 19	39.15000 +0.06	39.49	38.77	38.79	6,097
08 Oct 19	39.09500 -1.29	40.58	39.10	40.58	12,939
07 Oct 19	40.38500 +0.36	40.66	40.17	40.44	8,064
04 Oct 19	40.02500 +1.44	40.13	39.44	39.70	5,194
02 Oct 19	38.59000 -0.04	38.95	38.10	38.50	6,523
01 Oct 19	38.63000 -0.97	39.80	38.62	39.80	12,214
30 Sep 19	39.60000 -1.33	39.97	39.25	39.80	5,493
27 Sep 19	40.92500 -3.46	42.28	40.02	41.51	18,959
26 Sep 19	44.38500 -0.62	45.65	44.38	45.06	3,820
25 Sep 19	45.00000 +0.66	45.06	43.82	44.20	5,654
24 Sep 19	44.34000 -1.11	45.50	44.16	45.49	4,204
23 Sep 19	45.45000 +0.10	45.50	44.52	44.52	10,148
20 Sep 19	45.34500 -0.38	45.69	45.23	45.31	3,850
19 Sep 19	45.72000 +0.51	46.30	45.70	45.73	2,679
18 Sep 19	45.20500 -0.37	46.23	45.21	45.86	5,002
17 Sep 19	45.57500 -0.04	45.65	45.40	45.44	3,610
16 Sep 19	45.62000 -0.33	45.62	44.58	44.81	5,106
13 Sep 19	45.94500 +0.26	45.98	45.26	45.30	5,000
12 Sep 19	45.68000 -0.26	46.57	45.53	46.10	9,033
11 Sep 19	45.94500 +1.88	46.62	44.99	45.29	18,140
10 Sep 19	44.06500 -0.83	45.16	43.97	45.00	5,973
09 Sep 19	44.89500 +0.21	45.15	44.26	44.56	8,567
06 Sep 19	44.68500 +0.24	44.71	43.72	43.72	6,095
05 Sep 19	44.44500 +1.78	44.78	42.86	42.86	13,466
04 Sep 19	42.66000 +1.79	43.01	41.79	41.90	9,061
03 Sep 19	40.87000 -0.01	41.10	40.53	40.59	1,609
02 Sep 19	40.87500 -0.35	41.26	40.69	40.69	1,471
30 Aug 19	41.22000 +0.69	41.52	40.76	40.76	4,812
29 Aug 19	40.52500 +1.68	40.53	38.77	38.77	7,579
28 Aug 19	38.84500 +0.43	38.85	37.94	38.15	4,031
27 Aug 19	38.42000 -0.82	39.26	38.40	39.13	871
26 Aug 19	39.24000 +0.41	39.47	38.92	38.92	5,907
23 Aug 19	38.83500 -1.76	40.70	38.81	40.40	9,028
22 Aug 19	40.59000 +0.58	40.59	39.51	39.51	3,279
21 Aug 19	40.01500 -0.40	40.29	39.71	39.71	1,358
20 Aug 19	40.42000 -0.25	40.80	40.15	40.71	1,063
19 Aug 19	40.66500 +1.71	40.79	39.50	39.50	14,043
16 Aug 19	38.96000 +1.05	39.35	38.44	38.45	8,060
15 Aug 19	37.91000 -0.10	38.17	36.92	37.63	30,125
14 Aug 19	38.00500 -1.19	39.74	37.87	39.74	69,061
13 Aug 19	39.19500 +1.97	40.27	37.22	37.61	69,662
12 Aug 19	37.23000 +0.63	37.40	36.58	37.31	10,077
09 Aug 19	36.59500 -0.89	37.72	36.60	37.67	30,893
08 Aug 19	37.48500 +0.26	38.02	37.19	38.02	23,740
07 Aug 19	37.22500 -0.10	38.56	37.22	38.19	32,640
06 Aug 19	37.32500 +0.06	38.41	37.15	37.15	14,699
05 Aug 19	37.27000 -1.98	39.19	37.18	39.19	11,995
02 Aug 19	39.25000 -2.15	39.67	38.00	39.40	23,449
01 Aug 19	41.40000 +0.09	41.51	40.26	40.55	8,452
31 Jul 19	41.31500 -0.60	42.96	41.06	42.95	18,370
30 Jul 19	41.92000 +0.07	42.92	41.60	42.01	10,362
29 Jul 19	41.84500 -0.87	42.40	41.30	42.35	14,134
26 Jul 19	42.71500 -0.25	43.24	42.52	42.96	11,385
25 Jul 19	42.96500 +0.04	43.67	42.55	42.55	11,679
24 Jul 19	42.92500 +1.22	43.13	42.01	42.11	18,717
23 Jul 19	41.70500 -0.40	42.41	41.51	42.24	17,217
22 Jul 19	42.11000 +1.76	42.15	41.19	41.32	15,998
19 Jul 19	40.34500 +1.16	40.49	39.65	39.79	16,216
18 Jul 19	39.19000 +0.53	39.50	38.22	38.22	9,557
17 Jul 19	38.66000 -0.13	38.79	38.07	38.31	4,835
16 Jul 19	38.78500 -0.82	39.85	38.63	39.40	10,095
15 Jul 19	39.60500 +0.28	40.00	39.36	39.74	8,469
12 Jul 19	39.32500 +1.19	39.33	38.65	38.79	5,090
11 Jul 19	38.13500 -0.07	38.50	37.85	38.40	5,346
10 Jul 19	38.20000 +1.92	38.97	36.80	37.00	17,792
09 Jul 19	36.28000 +0.39	36.61	35.60	35.80	13,093
08 Jul 19	35.89000 +1.00	35.89	34.70	35.13	4,163
05 Jul 19	34.89000 -0.16	35.35	34.65	35.35	7,075
04 Jul 19	35.05000 +0.08	35.32	34.90	34.90	2,041
03 Jul 19	34.97500 +0.31	35.38	34.75	35.30	3,446
02 Jul 19	34.67000 -1.01	35.65	34.67	35.65	6,684
01 Jul 19	35.67500 +1.92	36.72	35.04	35.40	111,023
28 Jun 19	33.75000 +0.64	35.08	33.50	33.50	18,790
27 Jun 19	33.11000 +0.30	33.41	32.33	32.88	12,992
26 Jun 19	32.81500 +3.21	32.87	31.00	31.55	21,656
25 Jun 19	29.60000 +0.10	29.62	29.08	29.11	3,515
24 Jun 19	29.50000 -0.08	29.67	29.03	29.30	9,317
21 Jun 19	29.58000 -0.76	30.16	29.48	30.11	11,002
20 Jun 19	30.34000 -0.18	31.02	30.33	30.63	10,281
19 Jun 19	30.52000 -0.33	31.03	30.10	30.92	7,445
18 Jun 19	30.85500 +1.92	31.03	28.76	28.76	9,176
17 Jun 19	28.93000 -0.03	29.23	28.80	29.23	3,656
14 Jun 19	28.96500 -0.41	29.14	28.48	29.14	10,911
13 Jun 19	29.37500 +0.16	29.69	29.00	29.34	4,336
12 Jun 19	29.22000 -1.99	30.82	29.22	30.82	12,788
11 Jun 19	31.20500 +1.43	31.69	31.17	31.22	5,049
07 Jun 19	29.77500 +0.15	29.90	29.38	29.81	6,247
06 Jun 19	29.63000 -0.12	30.06	29.25	29.70	7,555
05 Jun 19	29.74500 -0.85	31.33	29.71	30.85	11,667
04 Jun 19	30.60000 +1.26	30.65	29.20	29.21	7,399
03 Jun 19	29.34500 -0.42	29.58	28.82	29.30	9,544
31 May 19	29.76500 -0.39	29.92	28.80	29.54	41,340
30 May 19	30.15000 +0.70	30.66	29.86	30.28	4,288
29 May 19	29.44500 -0.35	29.80	28.92	29.52	6,418
28 May 19	29.80000 -0.78	30.74	29.61	30.74	5,729
27 May 19	30.58500 +0.35	30.66	30.38	30.58	2,417
24 May 19	30.23500 +0.27	30.65	30.15	30.53	4,843
23 May 19	29.96500 -1.43	30.90	29.65	30.90	12,909
22 May 19	31.39500 -0.61	31.94	31.40	31.94	16,019
21 May 19	32.01000 +0.68	32.01	31.38	31.70	12,875
20 May 19	31.32500 -1.80	32.47	30.89	32.47	60,718
17 May 19	33.12500 -0.61	33.60	32.67	33.60	7,193
16 May 19	33.73500 -0.58	34.17	33.28	34.17	9,447
15 May 19	34.31500 +0.25	34.78	33.78	34.78	12,417
14 May 19	34.06000 +0.52	34.06	33.39	33.44	4,243
13 May 19	33.54500 -0.23	34.38	33.03	34.38	47,872
10 May 19	33.77000 -0.47	35.00	33.59	34.95	6,196
09 May 19	34.23500 -1.51	35.10	34.05	35.10	10,183
08 May 19	35.75000 -1.11	36.25	35.37	36.24	16,074
07 May 19	36.86000 -0.56	37.67	36.62	37.58	2,529
06 May 19	37.41500 -0.77	37.57	36.69	37.15	19,988
03 May 19	38.18500 +0.26	38.44	37.94	38.00	3,252
02 May 19	37.93000 +0.56	38.52	37.27	37.27	4,867
30 Apr 19	37.37000 -0.51	37.62	37.19	37.56	3,852
29 Apr 19	37.88000 +0.12	38.06	37.56	37.56	3,618
26 Apr 19	37.76500 -1.10	37.83	36.58	37.49	9,892
25 Apr 19	38.87000 +0.22	40.01	38.21	38.60	19,267
24 Apr 19	38.64500 +0.24	38.65	37.97	38.21	7,501
23 Apr 19	38.41000 +0.12	38.76	38.33	38.76	5,553
18 Apr 19	38.29500 -0.04	38.68	37.67	38.21	2,605
17 Apr 19	38.33500 +0.62	38.88	37.70	37.78	6,911
16 Apr 19	37.71500 +0.97	37.78	37.02	37.05	5,305
15 Apr 19	36.75000 -0.38	37.36	36.48	37.29	6,284
12 Apr 19	37.13000 -0.64	38.03	37.00	37.49	3,432
11 Apr 19	37.77000 +0.15	37.77	37.54	37.54	3,119
10 Apr 19	37.62500 +0.79	37.64	36.97	37.20	5,078
09 Apr 19	36.83000 -1.15	38.15	36.62	38.03	3,964
08 Apr 19	37.98000 -0.66	38.67	37.40	38.51	9,597
05 Apr 19	38.64000 +0.57	38.68	38.16	38.17	3,269
04 Apr 19	38.07000 -1.69	38.33	37.59	38.30	9,579
03 Apr 19	39.76000 +1.63	39.90	38.06	38.14	5,173
02 Apr 19	38.13000 +0.56	38.14	37.36	37.72	5,161
01 Apr 19	37.57000 +1.07	37.90	36.89	36.89	5,267
29 Mar 19	36.50000 +1.65	36.86	35.37	35.39	7,288
28 Mar 19	34.85000 -0.13	35.50	34.83	35.16	2,264
27 Mar 19	34.98000 -0.78	36.19	34.91	35.90	3,857
26 Mar 19	35.76000 +0.03	36.73	35.75	35.94	4,818
25 Mar 19	35.73000 -1.56	37.00	35.73	36.71	13,219
22 Mar 19	37.29000 -0.87	38.74	37.18	38.50	11,888
21 Mar 19	38.16000 +3.21	38.64	36.09	36.61	22,849
20 Mar 19	34.95000 -0.77	35.94	34.95	35.76	9,658
19 Mar 19	35.72000 +1.08	36.00	35.06	35.14	3,737
18 Mar 19	34.64000 +0.06	35.50	34.57	34.95	772
15 Mar 19	34.58000 +0.24	34.96	33.91	33.91	6,568
14 Mar 19	34.34000 -0.32	35.06	34.15	34.22	7,578
13 Mar 19	34.66000 -0.04	35.01	34.24	34.69	5,630
12 Mar 19	34.70000 -0.34	34.97	34.50	34.97	3,441
11 Mar 19	35.04000 +1.16	35.14	34.36	34.40	5,263
08 Mar 19	33.88000 -0.17	33.88	32.73	33.68	16,334
07 Mar 19	34.05000 +0.49	34.05	33.06	33.50	5,778
06 Mar 19	33.56000 -2.08	35.54	33.36	35.54	6,768
05 Mar 19	35.64000 -0.89	36.40	34.90	36.14	12,722
04 Mar 19	36.53000 +0.14	37.27	36.44	36.90	7,104
01 Mar 19	36.39000 +0.55	37.06	36.11	36.11	8,808
28 Feb 19	35.84000 -0.64	36.26	35.13	36.26	7,015
27 Feb 19	36.48000 -1.11	37.63	36.13	37.31	19,848
26 Feb 19	37.59000 -0.45	37.90	37.09	37.70	4,239
25 Feb 19	38.04000 +0.68	38.71	37.73	37.90	14,841
22 Feb 19	37.36000 +0.34	37.37	36.51	36.78	3,359
21 Feb 19	37.02000 -0.68	37.75	37.01	37.40	5,068
20 Feb 19	37.70000 +0.88	38.04	36.74	37.00	6,493
19 Feb 19	36.82000 -0.18	37.33	36.73	36.95	4,492
18 Feb 19	37.00000 -0.10	37.14	36.86	37.14	4,993
15 Feb 19	37.10000 -0.36	37.54	36.78	37.11	11,108
14 Feb 19	37.46000 +0.82	38.24	36.66	37.10	7,019
13 Feb 19	36.64000 +1.74	36.79	35.66	35.88	3,870
12 Feb 19	34.90000 +0.80	35.13	34.31	34.31	4,419
11 Feb 19	34.10000 +0.79	34.56	33.10	34.21	11,705
08 Feb 19	33.31000 -1.13	34.57	33.26	34.57	6,159
07 Feb 19	34.44000 -2.02	36.71	34.44	36.71	19,281
06 Feb 19	36.46000 +1.73	36.60	34.56	34.56	8,514
05 Feb 19	34.73000 +0.29	35.12	34.31	34.44	2,620
04 Feb 19	34.44000 -0.05	34.72	33.71	34.57	4,181
01 Feb 19	34.49000 +0.97	34.61	32.93	33.60	11,898
31 Jan 19	33.52000 +0.45	33.76	32.48	33.64	17,905
30 Jan 19	33.07000 +0.23	33.69	33.07	33.33	3,827
29 Jan 19	32.84000 -0.72	34.07	32.74	33.00	6,691
28 Jan 19	33.56000 -0.28	34.15	32.31	34.15	17,131
25 Jan 19	33.84000 +1.16	33.84	32.65	32.71	17,855
24 Jan 19	32.68000 +3.01	32.76	30.24	30.28	33,143
23 Jan 19	29.67000 -0.32	30.31	29.36	29.36	8,261
22 Jan 19	29.99000 -1.39	31.36	29.96	31.36	15,959
21 Jan 19	31.38000 -0.24	31.70	31.20	31.70	7,326
18 Jan 19	31.62000 +2.07	31.66	29.69	29.94	5,739
17 Jan 19	29.55000 -0.52	29.58	28.72	29.50	14,821
16 Jan 19	30.07000 -0.14	30.07	29.61	29.96	9,060
15 Jan 19	30.21000 -0.06	30.95	30.14	30.41	7,597
14 Jan 19	30.27000 -0.95	31.21	29.88	31.21	43,080
11 Jan 19	31.22000 +0.20	31.22	30.51	31.18	4,569
10 Jan 19	31.02000 -0.03	31.15	30.40	30.80	6,917
09 Jan 19	31.05000 +2.11	31.34	29.48	29.92	33,449
08 Jan 19	28.94000 -0.73	30.40	28.76	29.70	8,175
07 Jan 19	29.67000 +1.35	29.91	28.50	29.51	80,480
04 Jan 19	28.32000 +0.73	28.57	27.41	27.60	7,298
03 Jan 19	27.59000 -1.96	28.11	27.34	28.03	13,545
02 Jan 19	29.55000 +1.45	29.55	26.80	27.06	18,537
28 Dec 18	28.10000 +0.73	28.31	27.56	28.21	4,180
27 Dec 18	27.37000 +0.12	27.38	26.27	27.16	19,201
21 Dec 18	27.25000 -0.71	27.75	27.19	27.46	5,324
20 Dec 18	27.96000 -0.82	28.69	27.19	27.40	21,509
19 Dec 18	28.78000 -1.28	29.33	26.75	26.85	41,764
18 Dec 18	30.06000 -0.83	30.66	29.88	30.27	5,863
17 Dec 18	30.89000 -0.02	30.98	29.80	30.50	9,072
14 Dec 18	30.91000 -0.30	31.05	30.06	30.65	7,883
13 Dec 18	31.21000 -0.53	31.99	31.17	31.85	5,400
12 Dec 18	31.74000 +0.26	31.92	31.17	31.50	7,345
11 Dec 18	31.48000 +0.77	31.97	30.20	30.20	8,728
10 Dec 18	30.71000 -0.99	31.08	30.31	30.85	12,504
07 Dec 18	31.70000 -0.29	33.05	31.70	32.81	6,535
06 Dec 18	31.99000 -0.93	32.02	31.06	32.02	35,200
05 Dec 18	32.92000 -0.73	32.94	32.50	32.94	2,203
04 Dec 18	33.65000 -1.08	34.87	33.65	34.81	9,167
03 Dec 18	34.73000 +1.59	36.00	34.73	35.00	33,253
30 Nov 18	33.14000 -0.62	33.50	32.69	33.50	4,031
29 Nov 18	33.76000 +1.14	34.00	33.30	33.60	1,733
28 Nov 18	32.62000 -0.31	33.35	32.05	32.93	3,857
27 Nov 18	32.93000 +0.97	32.95	31.70	32.18	12,865
26 Nov 18	31.96000 -0.33	32.99	31.47	32.74	7,240
23 Nov 18	32.29000 +0.47	33.03	31.55	31.99	7,892
22 Nov 18	31.82000 -0.45	31.97	31.71	31.85	4,478
21 Nov 18	32.27000 +0.44	32.50	31.70	31.99	10,071
20 Nov 18	31.83000 -1.46	32.04	29.80	31.84	39,602
19 Nov 18	33.29000 -0.99	34.79	33.16	34.40	10,919
16 Nov 18	34.28000 -0.47	34.50	33.57	33.97	7,676
15 Nov 18	34.75000 +0.65	34.75	33.45	33.70	2,777
14 Nov 18	34.10000 -0.11	34.30	33.14	33.37	4,380
13 Nov 18	34.21000 +1.09	34.22	33.15	33.50	7,490
12 Nov 18	33.12000 -1.23	35.00	33.00	34.49	8,687
09 Nov 18	34.35000 -1.58	35.54	33.91	35.54	6,711
08 Nov 18	35.93000 +0.29	36.01	35.42	35.42	2,353
07 Nov 18	35.64000 +0.74	35.71	34.95	35.05	9,989
06 Nov 18	34.90000 +0.48	35.27	34.64	35.00	2,863
05 Nov 18	34.42000 -0.86	35.68	34.05	35.68	2,346
02 Nov 18	35.28000 +0.61	35.98	34.93	35.54	10,988
01 Nov 18	34.67000 +1.86	35.19	33.10	33.48	7,225
31 Oct 18	32.81000 +1.75	32.88	31.76	32.21	23,721
30 Oct 18	31.06000 +0.03	31.20	30.18	30.61	10,278
29 Oct 18	31.03000 +0.07	31.90	30.95	31.15	6,474
26 Oct 18	30.96000 -1.08	31.63	30.30	31.40	31,519
25 Oct 18	32.04000 -0.27	32.04	30.17	30.79	25,770
24 Oct 18	32.31000 -1.06	33.66	32.31	33.27	13,220
23 Oct 18	33.37000 -1.21	34.25	32.76	34.15	21,828
22 Oct 18	34.58000 -1.24	35.56	33.77	34.94	13,752
19 Oct 18	35.82000 -0.10	36.45	35.82	36.38	2,696
18 Oct 18	35.92000 -0.60	36.98	35.92	36.98	3,114
17 Oct 18	36.52000 -0.42	38.06	36.52	37.45	31,931
16 Oct 18	36.94000 +0.54	37.12	36.61	36.61	6,175
15 Oct 18	36.40000 -0.37	36.60	36.02	36.20	5,807
12 Oct 18	36.77000 +0.42	37.80	36.55	36.55	10,823
11 Oct 18	36.35000 +0.30	37.00	35.06	35.31	19,081
10 Oct 18	36.05000 -1.17	36.99	35.99	36.70	6,414
09 Oct 18	37.22000 -0.31	37.65	36.95	37.59	11,127
08 Oct 18	37.53000 -0.01	38.08	37.25	37.78	4,198
05 Oct 18	37.54000 -0.65	38.59	37.50	38.00	5,315
04 Oct 18	38.19000 -2.02	39.06	38.11	38.75	7,606
02 Oct 18	40.21000 +0.76	40.47	38.50	38.81	10,898
01 Oct 18	39.45000 +0.55	39.62	39.00	39.11	7,860
28 Sep 18	38.90000 +0.32	39.00	38.23	38.55	5,330
27 Sep 18	38.58000 +1.08	38.96	37.53	37.85	10,936
26 Sep 18	37.50000 -0.17	38.24	37.50	37.91	3,927
25 Sep 18	37.67000 -0.91	38.72	37.49	38.58	4,748
24 Sep 18	38.58000 -0.09	38.58	37.01	37.66	9,987
21 Sep 18	38.67000 -0.56	38.67	36.32	36.69	39,011
20 Sep 18	39.23000 +0.39	40.04	38.47	38.47	6,404
19 Sep 18	38.84000 -0.15	39.47	38.51	39.22	8,078
18 Sep 18	38.99000 +1.61	38.99	37.19	37.19	7,256
17 Sep 18	37.38000 -0.47	37.99	37.07	37.99	6,516
14 Sep 18	37.85000 +0.91	38.32	37.51	37.74	18,156
13 Sep 18	36.94000 +1.32	37.10	35.49	35.64	16,712
12 Sep 18	35.62000 -1.48	37.85	35.05	37.56	37,202
11 Sep 18	37.10000 -1.79	38.77	36.71	38.63	11,951
10 Sep 18	38.89000 -0.48	39.31	38.44	38.90	10,499
07 Sep 18	39.37000 +0.44	40.05	38.65	39.25	56,305
06 Sep 18	38.93000 -3.71	42.65	38.24	42.39	16,809
05 Sep 18	42.64000 -1.84	44.93	42.38	44.65	8,581
04 Sep 18	44.48000 -0.88	45.61	44.00	45.60	13,537
03 Sep 18	45.36000 -0.19	45.60	44.90	44.90	2,250
31 Aug 18	45.55000 +0.29	45.70	45.00	45.20	5,253
30 Aug 18	45.26000 +0.83	45.38	44.01	44.03	4,318
29 Aug 18	44.43000 +0.40	45.03	44.10	44.16	4,275
28 Aug 18	44.03000 -0.42	44.77	44.03	44.75	4,822
27 Aug 18	44.45000 +0.79	44.95	43.99	44.32	12,098
24 Aug 18	43.66000 +0.80	43.66	42.91	43.22	5,006
23 Aug 18	42.86000 -0.50	43.54	42.80	43.47	1,103
22 Aug 18	43.36000 +0.28	43.73	42.79	42.79	5,443
21 Aug 18	43.08000 +1.84	43.20	42.00	42.00	11,481
20 Aug 18	41.24000 +0.19	41.86	40.72	40.89	3,806
17 Aug 18	41.05000 -0.39	41.05	40.02	40.75	12,309
16 Aug 18	41.44000 -1.14	42.62	41.44	42.13	25,886
15 Aug 18	42.58000 -2.38	44.63	41.88	44.60	7,252
14 Aug 18	44.96000 -0.25	45.49	44.08	45.29	4,955
13 Aug 18	45.21000 -0.15	45.51	44.77	45.00	10,152
10 Aug 18	45.36000 +0.22	45.37	44.66	45.10	11,868
09 Aug 18	45.14000 -0.39	45.85	44.90	45.78	5,358
08 Aug 18	45.53000 -0.19	45.85	45.15	45.75	2,361
07 Aug 18	45.72000 +0.51	46.10	45.41	45.59	6,305
06 Aug 18	45.21000 -0.30	45.71	44.80	45.71	17,903
03 Aug 18	45.51000 +0.28	46.36	45.38	46.01	7,650
02 Aug 18	45.23000 -0.15	45.33	44.29	44.73	14,322
01 Aug 18	45.38000 -0.18	45.73	45.00	45.50	10,966
31 Jul 18	45.56000 +0.60	46.18	45.12	45.30	25,559
30 Jul 18	44.96000 -1.61	46.50	44.96	46.46	10,045
27 Jul 18	46.57000 +0.03	47.00	46.20	46.59	12,437
26 Jul 18	46.54000 +0.73	46.80	45.06	45.33	15,085
25 Jul 18	45.81000 -0.50	45.84	44.94	45.34	10,457
24 Jul 18	46.31000 +0.41	47.17	46.29	46.60	9,917
23 Jul 18	45.90000 -1.32	46.95	44.71	46.95	12,272
20 Jul 18	47.22000 -1.23	48.65	47.05	48.54	8,645
19 Jul 18	48.45000 -1.26	49.80	48.45	49.60	15,259
18 Jul 18	49.71000 +1.23	49.87	49.00	49.01	32,002
17 Jul 18	48.48000 +0.04	48.66	47.37	47.74	8,472
16 Jul 18	48.44000 +0.17	48.74	48.17	48.26	9,025
13 Jul 18	48.27000 +1.08	48.55	47.56	47.79	6,569
12 Jul 18	47.18500 +1.22	47.58	46.41	46.41	8,920
11 Jul 18	45.97000 -1.44	46.90	45.97	46.43	4,834
10 Jul 18	47.41500 +2.10	47.65	46.35	46.44	8,896
09 Jul 18	45.31000 +0.27	46.19	45.31	45.33	14,661
06 Jul 18	45.04500 -0.29	45.33	44.15	45.33	7,687
05 Jul 18	45.33000 +4.09	45.98	41.70	41.70	44,525
04 Jul 18	41.24000 -5.37	43.29	41.24	43.17	30,808
03 Jul 18	46.61000 +1.03	47.10	46.00	46.92	15,036
02 Jul 18	45.58000 +0.15	45.65	44.13	44.36	10,459
29 Jun 18	45.43000 -0.16	46.80	45.40	46.10	22,976
28 Jun 18	45.59000 -0.45	45.80	44.55	45.59	15,877
27 Jun 18	46.04000 -0.18	47.63	45.89	46.80	24,800
26 Jun 18	46.22000 +0.84	47.08	45.64	45.64	28,197
25 Jun 18	45.38000 -4.07	49.20	45.38	49.20	39,018
22 Jun 18	49.45000 -2.04	51.86	49.31	51.40	31,487
21 Jun 18	51.49000 +0.27	53.99	51.06	52.60	47,228
20 Jun 18	51.22000 +1.07	52.50	51.22	51.37	14,587
19 Jun 18	50.15000 +0.49	50.35	48.97	49.41	19,027
18 Jun 18	49.66000 +0.04	50.22	49.07	49.71	8,945
15 Jun 18	49.62000 -1.20	51.29	49.62	50.81	12,671
14 Jun 18	50.82000 -1.15	51.77	49.71	50.99	17,514
13 Jun 18	51.97000 -0.11	51.97	51.00	51.84	6,077
12 Jun 18	52.08000 +0.13	52.46	51.01	52.35	8,155
11 Jun 18	51.95000 +0.45	52.93	51.79	52.23	11,047
08 Jun 18	51.50000 +1.57	51.50	49.50	50.50	17,135
07 Jun 18	49.93000 +0.07	51.57	49.78	50.46	13,188
06 Jun 18	49.86000 -0.55	50.95	49.50	50.95	26,414
05 Jun 18	50.41000 +0.74	51.50	50.30	50.39	27,479
04 Jun 18	49.67000 -0.59	51.00	47.93	51.00	64,494
01 Jun 18	50.26000 +0.04	50.83	48.78	49.76	28,234
31 May 18	50.22000 -4.61	52.65	50.21	52.49	13,849
30 May 18	54.83000 -0.46	55.50	54.01	54.34	8,217
29 May 18	55.29000 +2.18	55.29	52.21	53.10	22,611
28 May 18	53.11000 +0.33	53.34	52.51	52.61	7,770
25 May 18	52.78000 +1.58	53.62	52.00	52.77	18,686
24 May 18	51.20000 +1.58	52.99	50.90	51.40	21,660
23 May 18	49.62000 -1.28	50.77	49.21	50.04	18,595
22 May 18	50.90000 +5.12	50.90	48.22	48.23	25,129
18 May 18	45.78000 -1.35	46.44	44.98	46.44	20,361
17 May 18	47.13000 -0.47	47.94	46.88	47.54	8,869
16 May 18	47.60000 +2.50	47.83	45.56	45.56	16,997
15 May 18	45.10000 +1.13	45.54	44.43	44.69	7,481
14 May 18	43.97000 +0.43	44.75	43.22	43.60	8,581
11 May 18	43.54000 -0.24	44.10	43.44	44.09	3,189
10 May 18	43.78000 +1.69	44.25	43.10	43.10	5,816
09 May 18	42.09000 +1.69	42.60	40.75	40.94	3,586
08 May 18	40.40000 -0.36	41.16	40.40	40.67	2,044
07 May 18	40.76000 +1.47	40.93	40.04	40.29	8,184
04 May 18	39.29000 +0.52	39.82	38.47	38.79	1,942
03 May 18	38.77000 -0.09	38.77	37.71	38.19	4,127
02 May 18	38.86000 +0.83	39.32	38.00	39.04	3,987
30 Apr 18	38.03000 -1.85	39.96	38.03	39.19	4,403
27 Apr 18	39.88000 -1.07	42.36	39.52	42.03	9,383
26 Apr 18	40.95000 +1.04	41.30	39.30	39.30	3,738
25 Apr 18	39.91000 +0.88	39.91	37.89	38.50	18,630
24 Apr 18	39.03000 -1.81	40.73	38.88	40.28	2,260
23 Apr 18	40.84000 -0.79	42.01	40.00	40.81	2,936
20 Apr 18	41.63000 -0.20	42.60	41.52	41.84	2,212
19 Apr 18	41.83000 -1.39	44.10	41.71	43.95	11,668
18 Apr 18	43.22000 +1.13	43.22	40.80	42.00	13,698
17 Apr 18	42.09000 +0.59	42.57	41.66	41.96	2,401
16 Apr 18	41.50000 -0.76	42.91	41.50	42.50	4,400
13 Apr 18	42.26000 -0.48	43.74	41.99	43.50	7,371
12 Apr 18	42.74000 +1.38	42.74	40.95	41.30	4,532
11 Apr 18	41.36000 +1.06	41.80	40.22	40.73	12,870
10 Apr 18	40.30000 +0.07	40.30	39.49	39.80	8,836
09 Apr 18	40.23000 -0.26	40.33	39.20	39.55	13,690
06 Apr 18	40.49000 -0.89	40.93	38.10	38.99	26,048
05 Apr 18	41.38000 -0.92	43.35	41.09	43.24	15,346
04 Apr 18	42.30000 +0.40	42.30	40.10	41.99	23,532
03 Apr 18	41.90000 -0.17	41.90	40.50	41.14	7,005
29 Mar 18	42.07000 -0.13	42.55	41.50	42.30	11,727
28 Mar 18	42.20000 -2.45	43.18	41.21	42.41	17,492
27 Mar 18	44.65000 +2.26	45.35	43.99	44.89	10,486
26 Mar 18	42.39000 -2.16	46.08	42.39	44.51	34,671
23 Mar 18	44.55000 -3.53	47.51	43.71	45.57	43,701
22 Mar 18	48.08000 -1.65	49.75	47.10	49.10	7,825
21 Mar 18	49.73000 +0.00	50.20	49.60	49.99	2,873
20 Mar 18	49.73000 +1.48	49.73	48.04	48.85	5,938
19 Mar 18	48.25000 -0.32	49.59	47.70	49.56	18,288
16 Mar 18	48.57000 +0.98	49.29	48.50	48.80	7,458
15 Mar 18	47.59000 -0.27	49.00	47.20	48.70	5,539
14 Mar 18	47.86000 -0.75	49.70	47.00	48.29	10,878
13 Mar 18	48.61000 -0.14	51.30	47.82	49.85	23,195
12 Mar 18	48.75000 +4.50	49.07	44.51	44.51	23,453
09 Mar 18	44.25000 -0.67	45.58	44.25	45.49	4,348
08 Mar 18	44.92000 +1.32	44.98	43.01	43.50	4,073
07 Mar 18	43.60000 +0.22	44.15	41.80	41.99	4,720
06 Mar 18	43.38000 +1.95	44.10	42.35	42.59	11,118
05 Mar 18	41.43000 +2.54	41.70	39.00	39.30	6,172
02 Mar 18	38.89000 -0.89	38.89	37.30	38.73	15,693
01 Mar 18	39.78000 -0.30	40.55	38.27	40.29	11,267
28 Feb 18	40.08000 +0.65	40.30	39.60	40.00	9,287
27 Feb 18	39.43000 +0.80	39.50	38.60	39.50	6,646
26 Feb 18	38.63000 +1.00	38.84	37.81	37.96	5,906
23 Feb 18	37.63000 +1.50	37.63	36.35	36.79	3,786
22 Feb 18	36.13000 -0.65	36.48	35.81	35.84	2,456
21 Feb 18	36.78000 +0.30	36.83	36.30	36.70	4,289
20 Feb 18	36.48000 +0.78	36.60	35.28	35.75	7,223
19 Feb 18	35.70000 -0.10	36.20	35.51	36.19	6,061
16 Feb 18	35.80000 +1.37	35.80	34.75	34.95	10,427
15 Feb 18	34.43000 -0.25	35.20	34.25	35.14	6,334
14 Feb 18	34.68000 +0.31	34.80	33.83	34.80	2,678
13 Feb 18	34.37000 +0.63	34.54	34.15	34.35	2,003
12 Feb 18	33.74000 +1.24	33.98	33.33	33.44	6,541
09 Feb 18	32.50000 -1.52	33.52	32.06	33.35	9,414
08 Feb 18	34.02000 -0.81	34.93	33.71	34.30	1,511
07 Feb 18	34.83000 +1.28	35.49	34.54	35.35	9,083
06 Feb 18	33.55000 +0.50	34.57	30.32	30.91	31,276
05 Feb 18	33.05000 -0.10	33.50	31.50	32.48	19,616
02 Feb 18	33.15000 -1.60	34.30	32.65	34.11	13,711
01 Feb 18	34.75000 -0.08	35.51	34.51	35.22	2,865
31 Jan 18	34.83000 +1.08	35.06	33.81	33.89	6,602
30 Jan 18	33.75000 -0.95	34.90	33.40	34.90	11,618
29 Jan 18	34.70000 -0.10	35.40	34.40	35.30	6,187
26 Jan 18	34.80000 -0.10	35.60	34.50	35.60	6,836
25 Jan 18	34.90000 +0.20	35.90	34.60	34.90	10,336
24 Jan 18	34.70000 -1.00	35.90	34.70	35.30	5,554
23 Jan 18	35.70000 +1.10	35.90	35.00	35.40	12,956
22 Jan 18	34.60000 -0.60	35.00	34.10	35.00	4,273
19 Jan 18	35.20000 -0.80	36.00	35.00	35.90	3,994
18 Jan 18	36.00000 +0.70	36.50	36.00	36.50	2,961
17 Jan 18	35.30000 -0.40	35.50	35.00	35.30	1,928
16 Jan 18	35.70000 +0.30	35.70	34.90	35.50	4,078
15 Jan 18	35.40000 -0.10	35.40	34.80	35.30	4,386
12 Jan 18	35.50000 -0.10	36.00	35.20	35.60	13,568
11 Jan 18	35.60000 +0.30	36.60	35.50	36.50	10,711
10 Jan 18	35.30000 -1.50	36.10	34.70	35.90	11,218
09 Jan 18	36.80000 -1.50	38.30	36.40	38.30	6,660
08 Jan 18	38.30000 +0.00	38.70	37.60	38.50	9,186
05 Jan 18	38.30000 +0.60	39.20	37.60	38.80	28,990
04 Jan 18	37.70000 +0.40	38.20	37.50	37.70	5,805
03 Jan 18	37.30000 +1.60	37.60	36.20	36.90	14,472
02 Jan 18	35.70000 +0.46	35.70	33.90	34.50	7,749
29 Dec 17	35.24500 -0.19	35.28	34.79	35.25	3,011
28 Dec 17	35.43500 -0.46	35.85	35.39	35.70	6,559
27 Dec 17	35.89500 -1.72	36.11	35.50	35.60	7,737
22 Dec 17	37.61000 -0.23	37.65	37.35	37.60	4,957
21 Dec 17	37.84000 -0.70	38.70	37.58	38.70	10,666
20 Dec 17	38.54500 +1.60	39.78	37.72	39.35	25,890
19 Dec 17	36.94500 +0.10	37.60	36.94	37.50	6,343
18 Dec 17	36.84500 +0.85	36.85	36.01	36.01	6,218
15 Dec 17	35.99500 -0.15	36.34	35.24	36.00	3,374
14 Dec 17	36.14000 +0.07	36.14	35.65	35.79	1,373
13 Dec 17	36.07000 -0.10	36.24	35.59	35.70	3,845
12 Dec 17	36.17500 -0.22	36.87	35.85	36.69	5,687
11 Dec 17	36.39500 -0.97	36.94	36.08	36.92	2,759
08 Dec 17	37.37000 +1.02	38.15	37.04	37.35	5,325
07 Dec 17	36.35000 +1.52	36.35	35.51	35.88	5,018
06 Dec 17	34.83000 -0.37	34.90	34.36	34.90	5,940
05 Dec 17	35.20000 +1.67	35.40	32.85	33.53	10,307
04 Dec 17	33.53500 -0.55	35.94	33.01	35.69	17,556
01 Dec 17	34.08500 -2.64	35.83	33.97	35.45	19,010
30 Nov 17	36.72000 -0.89	37.74	36.72	36.88	13,520
29 Nov 17	37.61000 -3.22	40.56	37.47	40.56	6,157
28 Nov 17	40.82500 +0.83	40.94	40.16	40.16	1,922
27 Nov 17	39.99500 -1.51	41.38	39.99	41.27	5,113
24 Nov 17	41.50500 -0.19	41.80	41.38	41.80	3,917
23 Nov 17	41.70000 +0.38	41.80	41.40	41.60	2,539
22 Nov 17	41.32500 -0.45	42.40	41.25	42.23	5,280
21 Nov 17	41.77500 +1.28	41.78	40.38	40.85	8,415
20 Nov 17	40.50000 +1.38	40.50	39.02	39.40	2,950
17 Nov 17	39.12500 +0.08	39.56	39.00	39.50	5,471
16 Nov 17	39.04000 +0.40	39.28	38.70	38.83	1,339
15 Nov 17	38.64000 +0.04	38.64	37.87	38.32	9,637
14 Nov 17	38.59500 -0.31	39.47	38.35	39.15	7,764
13 Nov 17	38.90500 +1.06	38.94	38.15	38.80	5,336
10 Nov 17	37.85000 +0.56	37.85	37.14	37.79	7,889
09 Nov 17	37.29000 -0.42	38.15	36.75	38.08	5,149
08 Nov 17	37.70500 -0.23	38.29	37.53	37.88	4,275
07 Nov 17	37.93500 +0.94	38.13	37.32	37.64	7,625
06 Nov 17	37.00000 -0.94	37.94	36.84	37.94	4,142
03 Nov 17	37.93500 -0.05	38.49	37.75	38.37	6,045
02 Nov 17	37.98500 -0.19	38.30	37.62	38.20	8,503
01 Nov 17	38.17500 +2.60	38.99	38.17	38.34	20,665
30 Oct 17	35.57500 +0.72	36.00	34.90	35.31	10,285
27 Oct 17	34.86000 +0.10	35.49	34.67	35.19	15,787
26 Oct 17	34.76000 +0.28	35.31	34.42	34.79	2,871
25 Oct 17	34.47500 -0.89	35.38	34.38	35.35	2,997
24 Oct 17	35.36500 -0.28	35.87	35.13	35.87	8,509
23 Oct 17	35.64500 +0.03	35.83	35.35	35.50	11,922
20 Oct 17	35.61500 +1.08	35.81	35.14	35.14	11,638
19 Oct 17	34.53500 -0.24	35.20	33.81	35.20	6,562
18 Oct 17	34.77000 +0.03	35.39	34.35	34.67	17,883
17 Oct 17	34.74000 -0.15	35.47	34.74	35.22	6,651
16 Oct 17	34.89500 +0.58	34.90	34.32	34.54	3,686
13 Oct 17	34.32000 -0.51	34.67	34.03	34.16	9,743
12 Oct 17	34.83500 -0.21	35.65	34.70	35.00	20,859
11 Oct 17	35.04000 +0.48	35.24	33.95	34.25	9,458
10 Oct 17	34.56500 +0.23	35.49	34.46	35.05	9,752
09 Oct 17	34.33500 +0.80	34.33	33.80	33.97	1,456
06 Oct 17	33.53500 -0.37	33.58	33.40	33.58	1,216
05 Oct 17	33.90500 +0.31	34.02	33.58	33.80	3,197
04 Oct 17	33.60000 -0.24	34.67	33.28	34.44	15,210
02 Oct 17	33.84000 +1.63	34.21	33.50	33.65	11,958
29 Sep 17	32.21000 +0.55	32.44	32.13	32.17	8,344
28 Sep 17	31.65500 +0.38	31.75	31.39	31.75	9,565
27 Sep 17	31.28000 +1.70	31.50	30.02	30.18	12,509
26 Sep 17	29.57500 +0.13	29.87	29.20	29.70	4,127
25 Sep 17	29.44500 -0.63	30.65	29.19	30.34	8,952
22 Sep 17	30.07000 +0.14	30.07	29.58	30.00	1,081
21 Sep 17	29.93000 +0.06	30.69	29.64	30.14	3,796
20 Sep 17	29.87500 -0.05	30.20	29.74	30.09	8,087
19 Sep 17	29.92000 +0.18	30.06	29.55	29.74	5,433
18 Sep 17	29.74000 +0.56	29.74	29.20	29.26	16,190
15 Sep 17	29.18000 -0.09	29.30	28.67	28.92	2,234
14 Sep 17	29.27500 +0.51	29.27	28.99	29.01	495
13 Sep 17	28.76000 +0.30	29.10	28.73	28.85	5,005
12 Sep 17	28.46000 +0.91	28.46	28.11	28.15	3,239
11 Sep 17	27.55000 +0.47	27.55	27.20	27.20	2,005
08 Sep 17	27.08000 -0.24	27.25	26.91	27.00	956
07 Sep 17	27.31500 +0.11	27.32	26.92	26.92	2,892
06 Sep 17	27.21000 +0.05	27.25	26.16	27.07	2,310
05 Sep 17	27.15500 +0.00	27.50	27.16	27.49	1,906
04 Sep 17	27.16000 -0.34	27.30	27.16	27.30	440
01 Sep 17	27.50500 +0.80	27.60	26.82	27.02	2,355
31 Aug 17	26.70500 +0.25	26.83	26.65	26.65	1,311
30 Aug 17	26.46000 +0.62	26.70	26.43	26.64	1,360
29 Aug 17	25.84000 +0.14	25.88	25.24	25.65	8,523
28 Aug 17	25.70000 +0.36	25.70	25.08	25.08	774
25 Aug 17	25.34000 -0.22	25.92	25.34	25.78	1,115
24 Aug 17	25.56000 -0.29	25.95	25.56	25.85	464
23 Aug 17	25.85000 +0.02	26.00	25.49	26.00	1,872
22 Aug 17	25.82500 -0.30	25.83	25.10	25.10	5,435
21 Aug 17	26.12500 +0.47	26.13	25.95	25.95	250
18 Aug 17	25.66000 -0.14	25.66	24.53	24.53	917
17 Aug 17	25.80000 -0.15	26.26	25.50	26.17	2,399
16 Aug 17	25.95000 +0.86	25.95	25.28	25.28	6,705
15 Aug 17	25.09500 +0.32	25.32	24.85	24.85	8,672
14 Aug 17	24.77000 +1.45	24.77	23.92	23.92	3,149
11 Aug 17	23.32000 -0.36	23.44	22.70	23.00	8,961
10 Aug 17	23.68000 -0.79	24.39	23.57	24.35	3,806
09 Aug 17	24.47000 -0.50	24.55	24.26	24.36	6,224
08 Aug 17	24.96500 +1.00	24.97	24.03	24.03	3,284
07 Aug 17	23.96500 -0.02	24.00	23.70	23.70	6,860
04 Aug 17	23.98500 +0.58	23.99	23.14	23.31	6,841
03 Aug 17	23.41000 -0.45	24.20	23.39	24.16	9,310
02 Aug 17	23.86500 -0.40	24.89	23.81	24.20	8,218
01 Aug 17	24.26500 -0.39	24.40	23.60	23.90	19,301
31 Jul 17	24.65000 -0.30	25.17	24.65	25.17	4,176
28 Jul 17	24.95000 -1.39	25.58	24.93	25.37	4,546
27 Jul 17	26.34000 +0.75	26.70	25.64	25.75	4,462
26 Jul 17	25.59500 -0.43	26.06	25.59	25.99	6,773
25 Jul 17	26.02000 -1.36	27.19	25.87	27.19	11,402
24 Jul 17	27.38500 -0.11	27.60	27.10	27.60	1,974
21 Jul 17	27.50000 -0.11	27.65	27.22	27.65	2,432
19 Jul 17	27.61500 +0.20	28.15	27.50	27.60	6,039
18 Jul 17	27.41500 -0.10	27.75	27.17	27.75	5,227
17 Jul 17	27.51500 -0.27	27.73	27.10	27.50	6,246
14 Jul 17	27.78000 +0.08	27.97	27.06	27.35	2,344
13 Jul 17	27.70000 +0.03	27.92	27.62	27.68	2,982
12 Jul 17	27.67500 +0.52	27.76	27.32	27.34	3,588
11 Jul 17	27.15000 +0.58	27.35	26.75	26.83	7,722
10 Jul 17	26.57000 +0.02	26.81	26.17	26.71	19,443
06 Jul 17	26.55000 -0.16	26.81	26.25	26.73	2,142
05 Jul 17	26.71000 +1.25	26.75	25.65	25.65	1,103
04 Jul 17	25.46000 -0.04	25.75	25.46	25.68	5,281
03 Jul 17	25.50000 -0.76	26.63	25.33	26.30	7,119
30 Jun 17	26.26500 -1.07	28.50	26.26	27.68	22,334
29 Jun 17	27.33500 -0.79	28.42	27.33	28.32	2,383
28 Jun 17	28.12000 -0.39	28.40	27.55	27.92	7,523
27 Jun 17	28.51000 -0.47	29.05	28.51	28.98	4,065
26 Jun 17	28.97500 +0.59	29.34	28.41	28.50	4,590
23 Jun 17	28.39000 -0.41	28.85	28.39	28.66	2,777
22 Jun 17	28.80000 +0.36	28.80	28.50	28.50	4,041
21 Jun 17	28.44000 +0.53	28.46	27.65	27.84	1,557
20 Jun 17	27.91000 +0.06	28.24	27.91	28.09	6,269
19 Jun 17	27.85000 +0.73	27.85	26.73	26.85	6,147
16 Jun 17	27.12000 -0.38	27.70	27.12	27.58	1,843
15 Jun 17	27.50000 -0.40	27.68	27.01	27.35	5,188
14 Jun 17	27.89500 +0.11	28.41	27.85	28.20	6,556
13 Jun 17	27.78000 -0.08	28.45	27.57	28.02	15,962
12 Jun 17	27.86000 -1.01	28.25	26.32	27.36	27,766
09 Jun 17	28.87500 -0.03	29.40	28.88	29.08	4,711
08 Jun 17	28.90500 +0.23	29.32	28.50	29.00	4,951
07 Jun 17	28.68000 +0.68	28.84	28.00	28.00	6,398
06 Jun 17	28.00000 +0.74	28.00	27.35	27.55	9,471
02 Jun 17	27.26000 +0.14	27.71	27.10	27.39	10,514
01 Jun 17	27.12000 -0.10	27.65	27.12	27.60	8,826
31 May 17	27.22500 -0.01	27.82	27.22	27.60	4,506
30 May 17	27.24000 +0.49	27.43	26.50	26.69	5,676
29 May 17	26.74500 +0.63	26.76	26.66	26.76	566
26 May 17	26.11500 -0.26	26.36	25.95	26.36	1,167
25 May 17	26.37000 +0.50	26.37	25.72	25.72	2,401
24 May 17	25.87500 +1.23	25.90	25.19	25.19	5,781
23 May 17	24.64500 -0.19	24.92	24.65	24.92	1,921
22 May 17	24.83500 -0.18	25.03	24.80	25.03	2,009
19 May 17	25.01000 +0.05	25.09	24.79	24.79	251
18 May 17	24.96000 +0.00	25.00	24.15	24.68	5,086
17 May 17	24.96000 -0.90	26.00	24.75	25.63	3,738
16 May 17	25.86000 -0.36	26.16	25.84	26.00	2,948
15 May 17	26.22500 -0.18	26.68	26.22	26.68	8,267
12 May 17	26.40500 -0.16	26.84	26.36	26.84	1,057
11 May 17	26.57000 -0.15	27.08	26.53	27.03	3,381
10 May 17	26.72000 +0.41	26.72	26.58	26.61	1,569
09 May 17	26.30500 +0.83	26.34	25.74	25.85	2,478
08 May 17	25.48000 +0.20	25.57	24.84	25.40	11,156
05 May 17	25.28000 -0.17	25.52	25.20	25.52	757
04 May 17	25.45500 +0.06	25.78	25.45	25.78	2,781
03 May 17	25.40000 +0.01	25.40	25.13	25.40	2,818
02 May 17	25.39000 -0.18	26.00	25.36	26.00	2,805
28 Apr 17	25.57000 +0.42	25.88	25.57	25.88	4,583
27 Apr 17	25.15000 +0.48	25.20	24.48	24.55	7,199
26 Apr 17	24.67000 +0.06	24.85	24.32	24.77	8,435
25 Apr 17	24.61000 +0.09	24.79	24.17	24.55	6,773
24 Apr 17	24.52500 -1.29	25.72	24.52	25.60	19,152
21 Apr 17	25.81500 +0.08	26.31	25.82	26.15	10,248
20 Apr 17	25.74000 +0.32	25.75	25.53	25.54	3,757
19 Apr 17	25.41500 +0.05	25.55	25.33	25.41	2,129
18 Apr 17	25.37000 -0.21	25.58	25.20	25.58	1,818
13 Apr 17	25.58000 +0.08	25.58	24.83	24.93	12,876
12 Apr 17	25.50500 +0.27	25.95	25.50	25.52	9,430
11 Apr 17	25.23000 -1.36	26.17	25.19	26.17	9,430
10 Apr 17	26.59500 -0.20	27.03	26.59	27.03	4,365
07 Apr 17	26.80000 +0.05	27.14	26.76	26.76	3,172
06 Apr 17	26.75500 -0.28	26.75	26.33	26.45	7,741
05 Apr 17	27.03000 +0.34	27.08	26.58	26.81	2,250
04 Apr 17	26.69500 -0.01	26.91	26.67	26.90	3,640
03 Apr 17	26.70000 -0.63	27.46	26.70	27.30	1,923
31 Mar 17	27.33500 +0.72	27.42	27.11	27.11	4,478
30 Mar 17	26.61500 +0.07	26.64	26.41	26.59	1,029
29 Mar 17	26.54000 +0.02	26.74	26.33	26.74	3,979
28 Mar 17	26.52000 +0.07	26.81	26.45	26.76	12,777
27 Mar 17	26.45000 -0.22	26.69	25.80	26.00	15,388
24 Mar 17	26.67000 +2.35	27.93	26.50	26.95	38,582
23 Mar 17	24.31500 +0.25	24.55	24.20	24.20	8,235
22 Mar 17	24.07000 +0.37	24.14	23.56	23.72	9,733
21 Mar 17	23.70000 -0.85	24.67	23.69	24.67	8,076
20 Mar 17	24.55000 +0.53	24.64	23.94	23.98	6,917
17 Mar 17	24.02000 -0.13	24.28	23.67	24.23	8,175
16 Mar 17	24.15000 +0.20	24.57	24.14	24.41	3,409
15 Mar 17	23.95000 +0.03	24.04	23.53	24.04	14,072
14 Mar 17	23.91500 -0.20	24.41	23.75	24.36	4,992
13 Mar 17	24.12000 +0.26	24.12	23.52	23.60	6,101
10 Mar 17	23.86000 -0.04	24.17	23.75	23.77	2,626
09 Mar 17	23.90000 -0.36	24.05	23.67	24.01	5,031
08 Mar 17	24.26000 -0.01	24.32	24.10	24.10	5,598
07 Mar 17	24.27500 +0.33	24.43	24.25	24.25	935
06 Mar 17	23.94500 -0.27	24.28	23.80	24.25	3,689
03 Mar 17	24.21500 +0.76	24.22	23.27	23.40	13,800
02 Mar 17	23.45500 +0.30	24.09	23.30	23.30	2,711
01 Mar 17	23.15500 +0.84	23.19	22.75	22.75	11,886
28 Feb 17	22.31500 +0.20	22.55	22.26	22.33	7,799
27 Feb 17	22.11000 +0.20	22.35	21.92	22.35	6,144
24 Feb 17	21.91000 -0.34	22.14	21.50	22.06	9,016
23 Feb 17	22.24500 -0.27	22.56	22.25	22.44	3,144
22 Feb 17	22.52000 -0.02	23.25	22.52	22.67	5,126
21 Feb 17	22.54000 +0.32	22.72	22.23	22.23	4,248
20 Feb 17	22.22000 +0.49	22.31	22.00	22.07	2,482
17 Feb 17	21.73000 +0.15	21.73	21.60	21.60	296
16 Feb 17	21.58000 -0.29	21.82	21.53	21.77	5,305
15 Feb 17	21.87000 +0.22	22.12	21.63	21.64	9,318
14 Feb 17	21.65500 -0.99	22.63	21.50	22.63	25,397
13 Feb 17	22.65000 +0.19	22.79	22.45	22.57	3,105
10 Feb 17	22.46000 -0.87	23.35	22.46	23.00	3,691
09 Feb 17	23.32500 +0.78	23.33	22.66	22.66	6,051
08 Feb 17	22.54000 -0.34	23.13	22.41	23.08	7,180
07 Feb 17	22.88500 -0.06	23.17	22.80	22.90	5,673
06 Feb 17	22.94500 -0.14	23.10	22.84	23.10	1,887
03 Feb 17	23.08000 +0.06	23.33	22.83	23.18	2,531
02 Feb 17	23.02000 +0.21	23.25	22.75	22.94	8,479
01 Feb 17	22.81000 +0.65	23.08	22.26	22.26	15,490
31 Jan 17	22.15500 -0.15	22.62	22.01	22.61	5,668
30 Jan 17	22.31000 +0.23	22.78	21.97	22.41	8,187
27 Jan 17	22.07500 +0.02	22.12	21.87	22.07	2,305
26 Jan 17	22.05500 +0.45	22.15	21.98	22.07	4,137
25 Jan 17	21.60000 +0.32	22.32	21.42	21.42	9,744
24 Jan 17	21.28500 +0.91	21.28	20.05	20.26	8,238
23 Jan 17	20.37000 -0.50	20.78	20.25	20.36	2,044
20 Jan 17	20.87000 +0.18	20.91	20.50	20.60	6,299
19 Jan 17	20.69000 +0.11	21.00	20.16	20.95	6,683
18 Jan 17	20.58000 +0.01	20.81	20.25	20.59	2,466
17 Jan 17	20.57000 -0.13	21.06	20.34	20.70	6,304
16 Jan 17	20.70000 -0.26	21.18	20.60	21.18	1,452
13 Jan 17	20.96500 +0.40	20.98	20.75	20.98	945
12 Jan 17	20.57000 -1.07	21.40	20.37	21.29	9,342
11 Jan 17	21.63500 +0.28	21.82	21.33	21.40	5,265
10 Jan 17	21.35000 +0.09	21.40	21.07	21.30	15,724
09 Jan 17	21.26000 +0.28	21.33	20.88	21.20	1,080
06 Jan 17	20.98000 +0.18	21.03	20.80	20.80	894
05 Jan 17	20.79500 -0.74	21.43	20.80	21.38	4,112
04 Jan 17	21.53000 -0.18	21.84	21.53	21.80	3,509
03 Jan 17	21.71500 +0.72	21.85	21.18	21.18	3,813
02 Jan 17	20.99500 -0.30	21.00	20.88	20.93	1,216
30 Dec 16	21.30000 +0.14	21.42	21.25	21.42	740
29 Dec 16	21.16000 -0.95	21.90	21.16	21.90	7,055
28 Dec 16	22.11500 -0.26	22.68	21.96	22.32	2,812
27 Dec 16	22.38000 +0.08	22.60	22.29	22.30	6,239
23 Dec 16	22.30000 -0.05	22.32	22.02	22.13	3,213
22 Dec 16	22.35000 +2.69	22.35	21.47	21.52	5,225
21 Dec 16	19.66000 -0.13	20.00	19.48	19.90	5,509
20 Dec 16	19.78500 +0.28	19.90	19.72	19.75	1,857
19 Dec 16	19.50000 -0.41	19.73	19.34	19.34	3,132
16 Dec 16	19.91000 +0.25	20.02	19.50	19.50	2,437
15 Dec 16	19.65500 +0.81	19.67	19.02	19.02	1,992
14 Dec 16	18.84500 -0.01	19.00	18.60	19.00	1,078
13 Dec 16	18.85500 +0.06	19.28	18.78	18.93	9,325
12 Dec 16	18.80000 -0.65	19.38	18.75	19.27	3,598
09 Dec 16	19.45000 +0.16	19.68	19.40	19.50	4,673
08 Dec 16	19.29500 +1.20	19.30	19.00	19.04	2,225
07 Dec 16	18.09500 +0.58	18.29	17.84	17.84	8,451
06 Dec 16	17.51000 +0.17	17.51	17.26	17.26	861
05 Dec 16	17.34500 -0.50	17.98	17.30	17.95	15,780
02 Dec 16	17.84000 +0.24	17.84	16.75	17.47	10,084
01 Dec 16	17.60000 -0.82	18.50	17.60	18.50	7,184
30 Nov 16	18.42500 -0.51	18.45	18.23	18.24	2,409
29 Nov 16	18.93000 -0.11	19.02	18.50	19.02	3,004
28 Nov 16	19.04000 -0.07	19.09	18.78	18.80	2,584
25 Nov 16	19.11000 +0.11	19.11	18.75	18.77	7,806
24 Nov 16	19.00000 +0.19	19.00	19.00	19.00	350
23 Nov 16	18.81000 +0.35	18.81	18.45	18.45	3,445
22 Nov 16	18.45500 +0.02	18.58	18.33	18.33	2,722
21 Nov 16	18.43500 +0.38	18.48	18.00	18.08	2,508
18 Nov 16	18.05500 +0.59	18.13	17.68	18.08	9,827
17 Nov 16	17.46500 +0.47	17.49	17.05	17.05	5,786
16 Nov 16	17.00000 +0.18	17.00	16.81	16.84	1,702
15 Nov 16	16.81500 +0.06	16.83	16.54	16.54	926
14 Nov 16	16.75500 +0.93	16.75	16.40	16.40	1,847
11 Nov 16	15.82000 +0.32	15.90	15.63	15.75	1,788
10 Nov 16	15.50000 -0.07	16.10	15.50	15.81	3,160
09 Nov 16	15.57500 -0.10	15.57	14.68	15.11	5,547
08 Nov 16	15.67000 +0.16	15.67	15.58	15.60	1,200
07 Nov 16	15.50700 +0.56	15.51	15.20	15.27	886
04 Nov 16	14.95000 -0.09	15.02	14.81	14.81	1,380
03 Nov 16	15.04000 -0.21	15.07	14.87	14.87	50
02 Nov 16	15.25000 -0.22	15.31	15.18	15.28	2,667
01 Nov 16	15.47000 -0.63	15.60	15.41	15.60	303
28 Oct 16	16.10500 -0.11	16.10	16.10	16.10	200
27 Oct 16	16.21500 -0.03	16.42	16.22	16.42	86
26 Oct 16	16.24500 +0.52	16.26	15.78	15.87	6,682
25 Oct 16	15.72500 +0.06	15.73	15.73	15.73	50
24 Oct 16	15.67000 +0.10	15.73	15.66	15.73	2,195
21 Oct 16	15.57500 -0.23	15.80	15.55	15.80	7,162
20 Oct 16	15.80500 +0.26	15.91	15.57	15.72	5,756
19 Oct 16	15.55000 -0.06	15.77	15.55	15.77	4,140
18 Oct 16	15.61500 +0.14	15.61	15.56	15.57	517
17 Oct 16	15.48000 +0.03	15.48	15.48	15.48	100
14 Oct 16	15.45000 +0.48	15.45	15.45	15.45	300
13 Oct 16	14.96500 -0.46	15.35	14.69	15.13	7,877
12 Oct 16	15.42500 -0.39	15.43	15.23	15.29	1,248
11 Oct 16	15.81500 -0.11	15.82	15.73	15.73	1,981
10 Oct 16	15.92000 +0.17	15.92	15.82	15.82	743
07 Oct 16	15.75000 -0.07	15.99	15.75	15.99	1,869
06 Oct 16	15.82500 +0.26	15.86	15.81	15.84	4,278
05 Oct 16	15.56500 -0.46	15.70	15.03	15.10	6,467
04 Oct 16	16.02000 -0.04	16.09	16.02	16.02	3,150
30 Sep 16	16.06000 +0.36	16.06	15.19	15.52	1,280
29 Sep 16	15.70000 -0.01	15.70	15.36	15.46	2,140
28 Sep 16	15.71000 -0.09	16.28	15.71	15.95	3,024
27 Sep 16	15.79500 +0.32	15.84	15.45	15.56	1,696
26 Sep 16	15.47500 -0.26	15.48	15.39	15.39	1,479
23 Sep 16	15.73500 +0.01	15.85	15.65	15.85	1,329
22 Sep 16	15.73000 -0.05	15.88	15.73	15.78	4,000
21 Sep 16	15.78000 +0.79	15.78	15.18	15.27	548
20 Sep 16	14.99200 -0.61	15.20	14.99	15.13	2,250
19 Sep 16	15.60000 -0.13	15.91	15.60	15.78	970
16 Sep 16	15.73500 +0.43	16.13	15.49	15.49	2,768
15 Sep 16	15.30000 +0.40	15.30	15.02	15.09	1,011
14 Sep 16	14.90000 -0.09	14.98	14.90	14.90	3,200
13 Sep 16	14.98500 -0.01	15.27	14.98	15.19	1,017
12 Sep 16	14.99000 -0.47	14.99	14.60	14.90	5,047
09 Sep 16	15.46000 +0.01	15.69	15.39	15.69	10,889
08 Sep 16	15.45000 +0.07	15.47	15.03	15.47	5,789
07 Sep 16	15.38000 +0.38	15.38	15.16	15.16	2,998
06 Sep 16	15.00000 +0.00	15.00	15.00	15.00	250
05 Sep 16	15.00000 -0.02	15.01	15.00	15.00	1,117
02 Sep 16	15.02000 +0.18	15.02	14.71	14.71	5,112
01 Sep 16	14.84000 +0.24	15.10	14.84	14.91	7,396
31 Aug 16	14.60500 -0.38	15.10	14.56	15.01	2,620
30 Aug 16	14.98500 -0.13	15.26	14.98	15.20	3,435
29 Aug 16	15.11000 +0.29	15.11	14.67	14.67	4,727
26 Aug 16	14.82000 +0.43	14.90	14.38	14.38	8,267
25 Aug 16	14.39000 +0.31	14.39	13.71	13.83	7,600
24 Aug 16	14.08500 -0.45	14.16	14.09	14.16	901
23 Aug 16	14.53500 +0.15	14.59	14.26	14.26	1,399
22 Aug 16	14.38500 -0.06	14.44	13.96	14.44	12,395
19 Aug 16	14.44500 +0.60	14.48	13.91	13.91	18,096
18 Aug 16	13.84000 -0.08	13.84	13.64	13.70	5,710
17 Aug 16	13.92000 +0.31	13.92	13.77	13.78	2,930
16 Aug 16	13.61500 -0.10	13.81	13.61	13.81	1,534
15 Aug 16	13.71500 +0.69	13.72	13.41	13.41	3,575
12 Aug 16	13.02500 +0.29	13.02	12.80	12.80	11,125
11 Aug 16	12.73500 -0.03	12.85	12.73	12.80	1,556
10 Aug 16	12.76000 -0.35	13.05	12.76	13.05	1,680
09 Aug 16	13.11000 -0.03	13.20	13.02	13.20	3,900
08 Aug 16	13.14000 -0.08	13.27	13.11	13.23	1,182
05 Aug 16	13.22000 +0.97	13.22	12.45	12.45	2,810
04 Aug 16	12.25500 +0.36	12.26	12.13	12.13	921
02 Aug 16	11.90000 -0.35	12.11	11.90	12.11	5,200
01 Aug 16	12.25400 -0.04	12.28	12.25	12.28	88
29 Jul 16	12.29000 -0.22	12.54	12.29	12.49	1,415
28 Jul 16	12.50500 -0.52	12.85	12.40	12.81	2,135
27 Jul 16	13.02000 +0.00	13.61	13.02	13.61	5,450
26 Jul 16	13.02000 +0.27	13.02	12.74	12.79	524
25 Jul 16	12.75000 +0.54	12.98	11.86	11.86	9,020
21 Jul 16	12.21300 +0.18	12.25	12.21	12.25	200
20 Jul 16	12.03500 +0.14	12.04	12.00	12.00	1,015
19 Jul 16	11.90000 -0.03	12.09	11.90	12.03	4,729
18 Jul 16	11.93000 -0.06	11.97	11.88	11.88	2,894
15 Jul 16	11.99000 -0.09	12.08	11.99	12.08	530
14 Jul 16	12.08000 +0.20	12.08	12.02	12.07	2,731
13 Jul 16	11.88000 +0.01	11.88	11.87	11.87	420
12 Jul 16	11.87000 +0.27	11.94	11.87	11.94	1,800
11 Jul 16	11.60000 +0.28	11.60	11.45	11.45	1,118
08 Jul 16	11.32000 +0.32	11.32	11.10	11.10	1,151
07 Jul 16	11.00000 +0.51	11.00	10.60	10.61	2,140
06 Jul 16	10.49500 -0.25	10.83	10.44	10.83	7,509
05 Jul 16	10.74500 -0.39	11.15	10.66	11.15	2,147
04 Jul 16	11.13500 -0.10	11.18	11.14	11.18	1,681
01 Jul 16	11.23500 -0.97	11.40	11.02	11.40	21,924
30 Jun 16	12.20000 +0.30	12.20	11.86	11.86	3,601
29 Jun 16	11.90000 +0.30	11.98	11.80	11.80	5,971
28 Jun 16	11.60000 +0.24	11.66	11.20	11.21	6,493
27 Jun 16	11.36000 -0.59	11.96	11.36	11.96	2,365
24 Jun 16	11.95000 -0.26	12.44	11.65	12.11	31,557
23 Jun 16	12.21000 +0.70	12.23	11.32	11.32	12,310
22 Jun 16	11.51000 +0.26	11.51	11.31	11.31	8,975
21 Jun 16	11.25000 +0.19	11.25	11.05	11.05	9,562
20 Jun 16	11.06000 +0.21	11.10	10.98	10.98	2,310
17 Jun 16	10.85400 +0.45	10.85	10.48	10.59	500
16 Jun 16	10.40500 -0.37	10.60	10.40	10.60	335
15 Jun 16	10.77000 +0.18	10.77	10.77	10.77	12,162
14 Jun 16	10.59500 -0.28	10.97	10.60	10.75	20,025
13 Jun 16	10.87500 +0.10	10.88	10.53	10.55	2,332
10 Jun 16	10.77500 -0.35	10.81	10.77	10.81	250
09 Jun 16	11.12000 -0.02	11.12	10.93	11.00	1,805
08 Jun 16	11.14000 -0.43	11.53	11.11	11.53	2,368
07 Jun 16	11.57000 +0.23	11.57	11.34	11.34	7,262
06 Jun 16	11.33500 -0.09	11.40	11.31	11.40	3,090
03 Jun 16	11.42000 -0.05	11.73	11.41	11.73	4,635
02 Jun 16	11.47000 +0.29	11.69	11.47	11.57	32,589
01 Jun 16	11.18000 -0.07	11.55	11.06	11.50	16,077
31 May 16	11.25000 +0.02	11.48	11.10	11.16	12,999
30 May 16	11.22500 +0.13	11.23	11.02	11.15	3,381
27 May 16	11.09500 +0.55	11.10	10.65	10.88	8,343
26 May 16	10.55000 +0.02	10.64	10.47	10.50	27,727
25 May 16	10.53500 +0.38	10.53	10.25	10.30	13,292
24 May 16	10.15500 +0.33	10.28	9.99	9.99	30,391
23 May 16	9.82100 +0.34	9.90	9.55	9.55	3,786
20 May 16	9.48000 +0.57	9.48	9.05	9.05	5,403
19 May 16	8.91100 +0.03	9.09	8.91	8.97	3,123
18 May 16	8.88600 +0.33	9.06	8.65	8.65	8,299
17 May 16	8.55600 +0.05	8.56	8.38	8.52	295
13 May 16	8.51000 +0.04	8.58	8.48	8.50	2,270
12 May 16	8.47100 -0.40	9.00	8.47	8.87	2,092
11 May 16	8.87000 +0.13	8.95	8.79	8.95	3,985
10 May 16	8.74300 +0.16	8.76	8.70	8.70	1,000
09 May 16	8.58600 -0.14	8.80	8.59	8.80	1,069
06 May 16	8.72500 -0.42	8.73	8.71	8.71	260
05 May 16	9.14500 +0.40	9.15	8.80	8.80	410
04 May 16	8.75000 -0.17	8.98	8.75	8.97	1,490
03 May 16	8.92100 -0.22	9.15	8.92	9.14	847
02 May 16	9.14000 -0.51	9.54	9.13	9.54	4,315
29 Apr 16	9.65000 -1.11	10.01	9.65	10.01	450
28 Apr 16	10.76000 +0.63	10.76	10.15	10.15	3,712
27 Apr 16	10.13000 +0.10	10.20	10.00	10.20	4,550
26 Apr 16	10.03500 +0.65	10.04	9.47	9.50	32,914
25 Apr 16	9.38300 -0.11	9.50	9.38	9.50	294
21 Apr 16	9.49500 +0.15	9.49	9.43	9.43	2,000
20 Apr 16	9.34900 -0.14	9.44	9.35	9.40	1,400
19 Apr 16	9.48900 -0.11	9.57	9.46	9.54	1,456
18 Apr 16	9.60400 +0.16	9.62	9.26	9.26	745
15 Apr 16	9.44000 +0.13	9.44	9.28	9.29	5,800
14 Apr 16	9.31000 -0.18	9.70	9.31	9.57	1,442
13 Apr 16	9.49000 +0.20	9.49	9.27	9.28	3,378
11 Apr 16	9.29400 -0.22	9.39	9.26	9.26	1,132
08 Apr 16	9.51100 -0.22	9.51	9.51	9.51	20
04 Apr 16	9.72600 +0.32	9.87	9.56	9.56	1,440
01 Apr 16	9.40100 +0.48	9.40	9.10	9.10	1,111
31 Mar 16	8.92200 -0.67	9.39	8.92	9.35	5,755
30 Mar 16	9.59200 +0.53	9.60	9.30	9.44	1,901
29 Mar 16	9.06600 -0.44	9.16	9.00	9.09	3,381
24 Mar 16	9.50600 -0.39	9.51	9.46	9.46	5
23 Mar 16	9.90000 -0.39	10.30	9.90	10.12	1,180
22 Mar 16	10.28500 +0.18	10.28	10.20	10.22	1,765
21 Mar 16	10.10500 +0.27	10.10	10.02	10.02	10,313
18 Mar 16	9.83000 +0.25	9.83	9.55	9.79	2,286
17 Mar 16	9.57700 -0.20	9.58	9.49	9.49	1,500
15 Mar 16	9.77900 -0.24	9.95	9.78	9.95	1,000
14 Mar 16	10.01500 +0.08	10.02	10.00	10.00	650
11 Mar 16	9.93500 +0.18	9.98	9.76	9.98	1,150
10 Mar 16	9.76000 -0.03	10.15	9.76	10.15	800
09 Mar 16	9.79400 -0.01	9.90	9.73	9.90	764
08 Mar 16	9.80000 -0.68	10.10	9.80	10.10	2,390
07 Mar 16	10.48000 -0.42	10.48	10.24	10.24	1,024
04 Mar 16	10.90000 +0.16	10.90	10.90	10.90	184
03 Mar 16	10.73500 +0.74	10.97	10.73	10.97	1,008
02 Mar 16	9.99700 +0.09	10.00	10.00	10.00	100
01 Mar 16	9.90200 +0.12	9.90	9.69	9.69	1,300
29 Feb 16	9.78000 -0.21	9.78	9.78	9.78	30
26 Feb 16	9.99000 +0.58	9.99	9.74	9.85	1,165
25 Feb 16	9.40900 -0.32	9.45	9.30	9.45	1,704
23 Feb 16	9.73000 -0.42	9.90	9.73	9.90	1,121
22 Feb 16	10.14500 +0.11	10.34	10.15	10.20	1,946
19 Feb 16	10.04000 -0.42	10.20	10.04	10.20	6,636
18 Feb 16	10.46000 +0.09	10.46	10.46	10.46	100
17 Feb 16	10.37000 +1.20	10.37	9.94	9.94	542
16 Feb 16	9.17400 +0.04	9.17	9.09	9.09	1,280
15 Feb 16	9.13000 +0.53	9.13	9.13	9.13	400
12 Feb 16	8.59900 +0.14	8.84	8.47	8.83	6,127
11 Feb 16	8.46000 -0.44	8.77	8.43	8.77	2,160
10 Feb 16	8.90000 +0.18	9.00	8.90	9.00	1,504
09 Feb 16	8.71600 -0.45	9.12	8.72	9.12	1,405
08 Feb 16	9.17000 -0.85	9.17	9.17	9.17	300
05 Feb 16	10.02000 -0.17	10.07	10.02	10.07	440
04 Feb 16	10.19000 +0.79	10.21	9.50	9.51	5,370
03 Feb 16	9.40000 -0.61	9.75	9.40	9.75	715
02 Feb 16	10.01100 -0.08	10.01	9.95	9.95	350
01 Feb 16	10.09000 +0.10	10.41	9.70	10.31	4,404
29 Jan 16	9.98900 +0.20	9.99	9.11	9.14	1,020
28 Jan 16	9.79400 +0.02	9.79	9.71	9.71	160
27 Jan 16	9.77000 +0.01	9.77	9.73	9.75	281
26 Jan 16	9.75800 -0.24	9.87	9.58	9.58	2,265
25 Jan 16	10.00000 -0.34	10.25	10.00	10.25	3,020
22 Jan 16	10.34000 +0.54	10.63	10.11	10.20	7,203
21 Jan 16	9.80000 +0.60	9.96	9.24	9.24	1,853
20 Jan 16	9.20400 -1.13	9.64	9.20	9.64	1,415
19 Jan 16	10.33500 +0.28	10.56	10.34	10.36	2,183
18 Jan 16	10.05000 -0.43	10.35	10.05	10.32	2,176
15 Jan 16	10.48000 -0.37	10.60	10.22	10.60	2,491
14 Jan 16	10.84500 -1.01	10.99	10.80	10.92	5,699
13 Jan 16	11.85000 -0.18	11.87	11.77	11.77	866
12 Jan 16	12.03000 +0.43	12.03	11.41	11.56	1,648
11 Jan 16	11.60500 -0.99	12.29	11.60	12.28	1,499
08 Jan 16	12.59000 -0.43	12.78	12.57	12.57	1,680
07 Jan 16	13.01500 -0.21	13.11	12.82	13.11	200
06 Jan 16	13.22500 -0.03	13.59	13.23	13.51	6,370
05 Jan 16	13.26000 +0.54	13.26	13.26	13.26	110
04 Jan 16	12.72000 -0.28	12.73	12.68	12.73	2,567
30 Dec 15	13.00000 -0.19	13.00	13.00	13.00	1,000
29 Dec 15	13.19500 +0.30	13.19	13.00	13.09	6,826
28 Dec 15	12.90000 +0.02	13.33	12.90	13.28	1,520
23 Dec 15	12.87500 -0.41	12.88	12.44	12.80	7,667
22 Dec 15	13.29000 -0.14	13.70	13.29	13.60	1,666
21 Dec 15	13.42500 -0.10	13.48	13.30	13.30	2,724
18 Dec 15	13.52500 +0.22	13.52	13.31	13.31	2,150
17 Dec 15	13.30500 +0.49	13.61	13.16	13.16	7,079
16 Dec 15	12.81500 +0.59	13.14	12.81	12.94	94
15 Dec 15	12.22000 -0.18	12.25	12.22	12.25	2,200
14 Dec 15	12.40500 -0.60	12.94	12.40	12.94	860
11 Dec 15	13.00500 -0.24	13.21	12.95	13.10	4,400
10 Dec 15	13.24500 +0.03	13.24	13.08	13.08	1,976
09 Dec 15	13.21500 -0.23	13.53	13.17	13.17	1,319
08 Dec 15	13.45000 -0.31	13.52	13.31	13.52	3,517
07 Dec 15	13.75500 -0.69	14.12	13.68	14.12	1,520
04 Dec 15	14.45000 -0.32	14.45	14.39	14.41	880
03 Dec 15	14.77000 -0.30	14.94	14.75	14.85	11,714
02 Dec 15	15.07500 -0.33	15.83	15.07	15.39	1,699
01 Dec 15	15.40500 +0.42	15.40	15.17	15.32	1,867
30 Nov 15	14.98500 +0.27	14.98	14.52	14.52	2,239
27 Nov 15	14.71500 -0.20	14.72	14.64	14.68	250
26 Nov 15	14.92000 -0.01	14.92	14.79	14.79	80
25 Nov 15	14.93000 +0.84	14.93	14.60	14.60	2,235
24 Nov 15	14.09000 -0.47	14.09	14.09	14.09	1,565
23 Nov 15	14.56500 -0.23	14.56	14.56	14.56	210
20 Nov 15	14.79500 -0.32	14.80	14.80	14.80	215
19 Nov 15	15.11500 +0.52	15.15	14.65	14.87	4,698
18 Nov 15	14.59500 +0.16	14.60	14.60	14.60	75
17 Nov 15	14.43000 +0.36	14.43	14.20	14.23	571
16 Nov 15	14.07000 +0.07	14.07	13.89	13.89	1,328
13 Nov 15	14.00000 -0.57	14.44	13.94	14.23	1,200
12 Nov 15	14.57500 +0.03	14.72	14.29	14.49	2,980
11 Nov 15	14.54000 -0.04	14.64	14.54	14.61	1,581
10 Nov 15	14.58000 -0.26	14.91	14.50	14.91	2,824
09 Nov 15	14.83500 -0.64	15.08	14.84	15.08	849
06 Nov 15	15.48000 -0.14	15.48	15.06	15.14	1,595
05 Nov 15	15.62000 -0.20	16.37	15.62	16.37	2,169
04 Nov 15	15.82500 -0.03	16.64	15.78	16.53	2,434
03 Nov 15	15.85000 +0.25	15.85	15.38	15.64	2,080
02 Nov 15	15.60000 +0.88	15.60	15.10	15.10	6,232
30 Oct 15	14.72000 -0.24	14.80	14.70	14.70	2,251
29 Oct 15	14.96500 -0.38	15.35	14.97	15.35	290
28 Oct 15	15.34000 +0.24	15.34	15.34	15.34	322
27 Oct 15	15.10000 +0.00	15.19	15.08	15.10	4,207
26 Oct 15	15.10000 -0.50	15.69	14.98	15.69	3,626
23 Oct 15	15.60000 +0.57	15.62	15.15	15.15	5,443
22 Oct 15	15.03000 +0.31	15.03	14.60	14.64	2,310
21 Oct 15	14.72000 -1.80	15.15	14.18	15.15	19,349
20 Oct 15	16.52000 -0.40	16.89	16.51	16.89	3,397
19 Oct 15	16.91800 +0.71	16.93	16.08	16.08	195
16 Oct 15	16.21000 -0.38	16.22	16.21	16.22	290
15 Oct 15	16.59000 +0.17	16.59	16.59	16.59	1,000
14 Oct 15	16.41500 +0.53	16.45	16.09	16.09	3,522
13 Oct 15	15.89000 -0.32	15.89	15.68	15.68	70
12 Oct 15	16.21000 +0.06	16.28	15.94	16.14	6,954
09 Oct 15	16.14500 -0.63	16.68	16.12	16.68	6,046
08 Oct 15	16.77500 +0.44	16.83	16.34	16.43	3,311
07 Oct 15	16.33500 +0.69	16.74	16.15	16.25	6,371
06 Oct 15	15.64000 +0.28	16.00	15.59	15.65	2,709
05 Oct 15	15.36000 +1.59	15.38	14.14	14.28	5,212
02 Oct 15	13.77000 +0.04	14.19	13.65	13.89	4,204
01 Oct 15	13.73000 +0.21	13.73	13.73	13.73	500
30 Sep 15	13.51500 +0.65	13.52	13.01	13.01	5,025
29 Sep 15	12.87000 -0.06	12.87	12.66	12.73	2,059
28 Sep 15	12.92500 -0.40	13.28	12.93	13.19	3,978
25 Sep 15	13.33000 +0.27	14.00	13.33	13.95	1,132
24 Sep 15	13.06500 -0.33	13.69	13.06	13.50	1,460
23 Sep 15	13.39600 -0.59	13.62	13.40	13.62	50
22 Sep 15	13.99000 -0.27	14.22	13.79	14.22	1,547
21 Sep 15	14.26000 +0.56	14.28	13.69	13.70	2,899
18 Sep 15	13.70000 -0.82	14.38	13.70	14.38	5,432
16 Sep 15	14.52000 -0.26	14.72	14.52	14.65	4,649
15 Sep 15	14.78000 +0.09	15.05	14.78	15.05	1,150
14 Sep 15	14.68500 -0.38	14.70	14.52	14.70	1,451
11 Sep 15	15.06000 -0.09	15.17	14.95	14.95	825
10 Sep 15	15.15500 -0.28	15.31	14.97	15.23	2,611
09 Sep 15	15.44000 -0.09	16.15	15.44	16.00	3,825
08 Sep 15	15.53000 +0.13	15.74	15.44	15.57	6,756
07 Sep 15	15.39500 +0.29	15.40	15.33	15.40	1,215
04 Sep 15	15.11000 -0.14	15.11	14.57	14.57	955
03 Sep 15	15.24500 +0.94	15.30	14.52	14.85	1,466
02 Sep 15	14.30000 -0.01	14.36	14.27	14.36	3,487
01 Sep 15	14.30500 +0.03	14.31	13.84	14.31	3,977
31 Aug 15	14.27000 +0.13	14.27	13.94	13.97	2,119
28 Aug 15	14.14000 +0.52	14.32	13.64	13.91	2,411
27 Aug 15	13.62000 +0.98	13.62	13.06	13.15	5,134
26 Aug 15	12.63500 -0.43	12.77	12.57	12.76	2,606
25 Aug 15	13.06000 +0.31	13.40	12.78	12.98	5,586
24 Aug 15	12.75000 -0.35	12.90	11.76	11.90	2,600
21 Aug 15	13.10000 -0.39	13.14	12.64	13.00	6,510
20 Aug 15	13.49500 -0.93	14.18	13.49	14.18	5,546
19 Aug 15	14.42000 -0.65	15.10	14.42	15.10	7,139
18 Aug 15	15.07500 +0.22	15.63	15.07	15.63	550
17 Aug 15	14.85500 -1.03	15.47	14.66	15.42	9,825
14 Aug 15	15.88000 -0.23	16.04	15.75	15.99	4,623
13 Aug 15	16.11000 +0.18	16.67	16.05	16.30	5,417
12 Aug 15	15.93000 -0.46	16.05	15.73	16.05	11,814
11 Aug 15	16.39000 -0.50	17.01	16.39	17.01	2,100
10 Aug 15	16.88500 +0.31	17.03	16.36	16.65	10,496
07 Aug 15	16.58000 -0.43	17.08	16.58	17.08	8,322
06 Aug 15	17.01000 -0.66	17.51	17.01	17.42	8,150
05 Aug 15	17.67000 +0.65	17.80	17.32	17.33	3,008
04 Aug 15	17.02000 -0.37	17.45	17.00	17.45	1,470
03 Aug 15	17.39000 +0.20	17.39	16.75	16.85	3,745
31 Jul 15	17.18500 -0.86	18.44	17.18	18.08	3,855
30 Jul 15	18.04500 -0.33	18.39	18.05	18.39	8,602
29 Jul 15	18.37500 +1.88	18.60	18.04	18.29	12,890
28 Jul 15	16.50000 +0.14	16.63	16.50	16.63	700
27 Jul 15	16.36500 -0.35	16.69	16.05	16.69	1,872
24 Jul 15	16.72000 -0.32	17.51	16.62	17.25	5,177
23 Jul 15	17.03500 +0.53	17.17	16.60	16.60	6,285
22 Jul 15	16.50000 -0.98	17.20	16.50	17.20	2,489
21 Jul 15	17.47500 -0.42	17.84	17.22	17.84	4,123
20 Jul 15	17.89500 -0.18	18.60	17.90	18.60	3,942
17 Jul 15	18.08000 +0.17	18.15	17.95	18.00	9,521
16 Jul 15	17.91000 +0.49	17.92	17.50	17.68	21,569
15 Jul 15	17.42000 -0.48	17.97	17.42	17.97	16,147
14 Jul 15	17.90000 +1.99	19.10	17.30	19.10	60,164
13 Jul 15	15.91000 +0.32	16.17	15.79	15.79	2,046
10 Jul 15	15.59000 -0.39	15.65	15.59	15.63	1,576
09 Jul 15	15.98000 +0.03	16.31	15.98	16.16	2,760
07 Jul 15	15.95000 -1.04	16.56	15.95	16.56	945
06 Jul 15	16.99000 -0.34	17.26	16.99	17.26	345
03 Jul 15	17.33500 -0.02	17.64	17.06	17.52	384
02 Jul 15	17.35500 +0.33	17.35	17.18	17.18	2,900
01 Jul 15	17.02000 +0.30	17.13	17.02	17.13	1,741
30 Jun 15	16.72000 -0.32	17.00	16.70	16.90	7,916
29 Jun 15	17.04000 -0.46	17.50	16.92	17.30	4,476
26 Jun 15	17.50000 -4.10	19.08	17.50	19.08	7,046
25 Jun 15	21.59700 -0.40	21.60	21.46	21.46	1,272
24 Jun 15	21.99500 -0.09	22.00	22.00	22.00	300
23 Jun 15	22.08500 +0.55	22.15	21.90	22.15	1,950
22 Jun 15	21.53500 -0.30	21.59	21.15	21.15	1,635
19 Jun 15	21.83500 +0.25	21.83	21.38	21.65	1,180
18 Jun 15	21.58000 -0.12	21.58	21.47	21.50	977
17 Jun 15	21.70000 +0.35	21.70	21.58	21.70	700
16 Jun 15	21.35000 +0.03	21.64	21.35	21.64	950
15 Jun 15	21.32000 -1.02	22.17	21.32	22.17	4,766
12 Jun 15	22.34500 -0.14	22.34	22.05	22.27	2,600
11 Jun 15	22.48500 -0.03	22.58	22.19	22.19	1,443
10 Jun 15	22.51500 -0.44	22.51	22.08	22.35	2,008
09 Jun 15	22.96000 -0.52	22.96	22.82	22.82	140
08 Jun 15	23.47500 -0.57	24.30	23.48	24.30	379
05 Jun 15	24.04500 +0.38	24.35	23.80	23.80	1,983
04 Jun 15	23.66500 -0.86	24.25	23.67	24.25	349
03 Jun 15	24.53000 -0.68	24.53	24.53	24.53	50
02 Jun 15	25.21000 -0.34	25.30	25.21	25.30	494
01 Jun 15	25.54500 -0.10	25.55	25.55	25.55	191
29 May 15	25.64500 -0.48	25.70	25.65	25.70	277
28 May 15	26.13000 +0.62	26.16	25.88	25.88	1,949
27 May 15	25.50700 +0.35	25.51	24.73	25.04	650
26 May 15	25.16000 +0.14	25.18	24.82	24.82	739
22 May 15	25.02500 +1.41	25.02	23.69	24.29	7,432
21 May 15	23.61500 -0.57	23.74	23.61	23.74	1,000
20 May 15	24.18500 +0.63	24.18	23.63	23.63	420
19 May 15	23.55500 +0.18	24.07	23.56	23.70	2,563
18 May 15	23.37000 +0.29	23.37	23.00	23.00	357
15 May 15	23.08500 -0.48	23.49	22.90	23.32	3,976
14 May 15	23.56000 -0.76	23.67	23.56	23.67	64
13 May 15	24.31500 +0.02	24.32	23.93	23.93	871
12 May 15	24.29000 +0.19	24.50	24.16	24.50	1,197
11 May 15	24.10000 +0.02	24.49	24.10	24.49	1,618
08 May 15	24.08500 -0.08	24.10	24.08	24.10	905
07 May 15	24.16000 -0.48	24.50	24.00	24.32	22,547
06 May 15	24.64000 -1.10	24.64	24.64	24.64	65
05 May 15	25.73500 -0.31	25.74	25.74	25.74	233
04 May 15	26.05000 +0.55	26.05	25.56	25.56	515
30 Apr 15	25.49500 -0.30	25.96	25.50	25.96	415
29 Apr 15	25.80000 -0.73	26.00	25.80	26.00	801
28 Apr 15	26.52500 -0.57	26.88	26.50	26.68	3,030
27 Apr 15	27.09500 +0.22	27.22	26.69	26.69	180
24 Apr 15	26.87500 -0.02	27.00	26.88	27.00	115
23 Apr 15	26.90000 -0.22	27.55	26.90	27.55	537
22 Apr 15	27.12000 +0.62	27.13	26.89	26.89	330
21 Apr 15	26.50000 +0.21	26.74	26.35	26.35	746
20 Apr 15	26.29000 +0.28	26.29	26.00	26.00	1,435
16 Apr 15	26.01500 -0.36	26.33	25.92	26.22	2,617
15 Apr 15	26.37500 +0.51	26.49	26.25	26.44	2,490
14 Apr 15	25.86500 -0.55	26.52	25.61	26.48	2,783
13 Apr 15	26.41000 +0.06	26.41	26.40	26.40	350
10 Apr 15	26.35500 +0.98	26.40	26.00	26.00	4,803
09 Apr 15	25.37000 +0.37	25.40	25.37	25.40	155
08 Apr 15	25.00000 -0.17	25.00	24.28	24.87	3,998
07 Apr 15	25.17500 +0.34	25.33	24.85	25.10	2,631
02 Apr 15	24.83000 -0.50	25.28	24.70	24.85	2,331
01 Apr 15	25.33000 +0.27	25.33	25.09	25.20	1,927
31 Mar 15	25.05500 +0.28	25.11	24.75	24.92	4,558
30 Mar 15	24.77500 +0.69	24.86	24.40	24.40	3,639
27 Mar 15	24.08000 -0.20	24.70	24.08	24.70	2,634
26 Mar 15	24.28000 -0.67	24.41	22.91	24.41	22,629
25 Mar 15	24.95500 -0.98	25.63	24.95	25.63	2,309
24 Mar 15	25.93500 +0.14	25.93	25.17	25.56	2,579
23 Mar 15	25.80000 -0.72	26.44	25.80	26.44	1,000
20 Mar 15	26.51500 +0.26	26.51	26.20	26.26	1,746
19 Mar 15	26.25500 +0.06	26.40	26.20	26.36	670
18 Mar 15	26.19500 +0.19	26.59	25.97	26.20	6,707
17 Mar 15	26.00500 -0.78	26.70	25.94	26.68	2,178
16 Mar 15	26.78500 -0.07	27.50	26.78	27.02	4,676
13 Mar 15	26.85000 +0.41	26.85	26.49	26.49	650
12 Mar 15	26.44500 +0.02	26.67	25.80	26.43	3,120
11 Mar 15	26.42000 +0.40	26.52	26.07	26.07	3,246
10 Mar 15	26.02500 -0.06	26.50	25.72	26.50	5,676
09 Mar 15	26.08500 -0.54	26.50	25.88	26.50	1,835
06 Mar 15	26.62000 -0.19	27.00	26.62	26.90	1,419
05 Mar 15	26.81500 +0.59	26.94	26.52	26.66	1,654
04 Mar 15	26.23000 -0.63	26.86	26.15	26.50	3,184
03 Mar 15	26.86000 -1.19	27.70	26.86	27.54	1,275
02 Mar 15	28.05500 +0.82	28.09	27.22	27.69	5,126
27 Feb 15	27.24000 -0.01	27.25	26.98	27.05	2,122
26 Feb 15	27.25000 +0.43	27.25	26.75	27.00	4,221
25 Feb 15	26.82000 +0.20	27.00	26.48	26.96	4,516
24 Feb 15	26.61500 -1.09	27.60	25.50	27.60	3,580
23 Feb 15	27.70500 -0.28	28.20	27.67	28.19	4,165
20 Feb 15	27.99000 -0.01	28.25	27.78	28.25	1,082
19 Feb 15	28.00500 -0.37	28.52	28.00	28.00	702
18 Feb 15	28.37000 -0.28	28.51	28.14	28.14	1,331
17 Feb 15	28.65000 +0.90	28.65	27.65	27.65	6,876
16 Feb 15	27.75000 -0.01	27.75	27.75	27.75	676
13 Feb 15	27.76500 +0.27	28.45	27.64	28.00	7,258
12 Feb 15	27.49000 -0.15	27.83	27.30	27.32	1,875
11 Feb 15	27.63500 +1.05	27.86	27.31	27.50	4,872
10 Feb 15	26.59000 +1.37	26.59	25.88	25.89	2,620
09 Feb 15	25.22000 -1.00	25.90	24.93	25.65	4,727
06 Feb 15	26.21500 +0.58	26.22	25.58	25.58	259
05 Feb 15	25.63500 +0.23	25.84	25.26	25.70	444
04 Feb 15	25.41000 +0.40	25.51	25.07	25.07	1,766
03 Feb 15	25.01000 -0.49	25.42	24.92	25.00	6,055
02 Feb 15	25.50000 -0.61	26.36	25.29	26.36	4,114
30 Jan 15	26.11000 +0.43	26.29	25.80	25.94	1,136
29 Jan 15	25.68500 -0.51	26.15	25.58	25.82	5,736
28 Jan 15	26.19000 -0.15	26.90	26.10	26.70	2,455
27 Jan 15	26.34000 -0.97	27.51	25.75	27.51	7,192
26 Jan 15	27.31000 +0.19	27.49	27.08	27.08	4,655
23 Jan 15	27.12000 +0.37	27.61	27.09	27.20	1,353
22 Jan 15	26.75000 +0.44	26.75	25.85	26.27	6,415
21 Jan 15	26.31000 +0.68	26.31	25.50	25.78	1,790
20 Jan 15	25.62500 +0.64	26.09	24.83	25.10	5,130
19 Jan 15	24.98500 -0.24	25.31	24.52	25.31	5,851
16 Jan 15	25.22500 -0.77	25.23	24.73	25.23	9,686
15 Jan 15	26.00000 +0.27	26.00	25.32	25.82	6,422
14 Jan 15	25.73000 -1.17	26.27	25.34	26.00	8,055
13 Jan 15	26.90000 +0.01	27.02	26.65	26.65	2,996
12 Jan 15	26.89000 -1.11	28.75	26.89	28.28	5,629
09 Jan 15	27.99500 -0.55	28.80	28.00	28.80	2,572
08 Jan 15	28.54000 +1.30	28.55	27.27	27.40	2,580
07 Jan 15	27.24500 -0.34	27.31	25.89	26.55	9,518
06 Jan 15	27.58500 -0.96	29.10	27.58	28.57	4,159
05 Jan 15	28.54500 -0.60	29.30	28.55	29.02	3,939
02 Jan 15	29.14500 -0.16	29.50	29.15	29.30	3,234
30 Dec 14	29.30500 +0.21	29.31	28.94	28.94	164
29 Dec 14	29.09500 +0.32	29.10	28.58	29.06	2,416
23 Dec 14	28.77000 +0.63	28.96	28.40	28.40	2,173
22 Dec 14	28.14500 +0.35	28.15	28.15	28.15	85
19 Dec 14	27.80000 -0.02	28.28	27.80	28.20	7,175
18 Dec 14	27.81500 +1.16	28.40	27.70	27.70	2,978
17 Dec 14	26.65500 -0.09	26.66	26.14	26.34	5,311
16 Dec 14	26.75000 -0.07	26.97	26.08	26.71	5,589
15 Dec 14	26.81500 -0.83	27.83	26.80	27.78	6,832
12 Dec 14	27.65000 -1.07	28.11	27.44	28.01	7,308
11 Dec 14	28.72000 +0.17	28.75	28.46	28.48	2,871
10 Dec 14	28.54500 +0.25	29.00	28.30	28.73	5,957
09 Dec 14	28.29500 -1.17	29.42	27.97	29.42	6,105
08 Dec 14	29.46500 +0.05	29.95	29.47	29.95	1,683
05 Dec 14	29.42000 +0.68	29.68	29.30	29.50	2,273
04 Dec 14	28.74000 -0.43	29.93	28.74	29.45	1,945
03 Dec 14	29.17000 +0.63	29.38	28.92	28.92	2,637
02 Dec 14	28.54000 +0.14	28.61	27.70	28.39	4,351
01 Dec 14	28.40000 -0.60	28.95	28.31	28.88	4,969
28 Nov 14	28.99500 +0.00	29.02	28.72	28.90	1,697
27 Nov 14	29.00000 +0.88	29.21	28.50	28.50	2,725
26 Nov 14	28.12500 +0.36	28.14	27.75	27.86	6,391
25 Nov 14	27.76500 -0.27	27.95	27.64	27.95	764
24 Nov 14	28.03000 +0.52	28.31	27.53	27.97	3,166
21 Nov 14	27.51000 +0.89	27.51	26.91	26.91	3,985
20 Nov 14	26.62500 +0.66	26.63	25.91	26.22	3,087
19 Nov 14	25.96500 -0.02	26.43	25.94	26.07	2,334
18 Nov 14	25.98500 +0.36	26.19	25.58	25.76	2,673
17 Nov 14	25.63000 -0.48	25.92	25.48	25.92	3,117
14 Nov 14	26.11000 -0.25	26.41	25.89	26.41	2,816
13 Nov 14	26.36500 -0.09	26.70	26.36	26.63	990
12 Nov 14	26.45000 -0.34	26.56	26.40	26.40	1,070
11 Nov 14	26.79000 +0.26	26.83	26.77	26.83	200
10 Nov 14	26.53000 +0.21	26.68	25.99	26.68	2,171
07 Nov 14	26.32000 -0.53	27.10	26.00	26.95	2,745
06 Nov 14	26.85000 -0.07	27.19	26.67	26.68	3,598
05 Nov 14	26.92000 +0.57	27.19	26.60	27.19	1,370
04 Nov 14	26.35500 -0.56	27.14	26.33	27.03	2,586
03 Nov 14	26.91500 +0.69	27.17	26.16	26.20	3,991
31 Oct 14	26.23000 +1.25	26.64	25.70	25.70	4,660
30 Oct 14	24.97500 -0.31	25.36	24.55	25.34	6,034
29 Oct 14	25.28000 -0.16	25.59	24.93	25.36	2,884
28 Oct 14	25.44000 +0.20	25.62	25.27	25.59	2,834
27 Oct 14	25.24000 +0.80	25.40	24.35	24.35	7,738
24 Oct 14	24.44000 -0.14	24.51	24.19	24.51	8,610
23 Oct 14	24.57500 +0.02	24.69	24.05	24.05	3,746
22 Oct 14	24.56000 +0.66	24.98	24.35	24.55	10,349
21 Oct 14	23.90000 +0.96	24.28	23.25	23.30	12,986
20 Oct 14	22.94000 +0.02	23.09	22.58	23.09	9,736
17 Oct 14	22.91500 +0.91	23.15	22.17	22.17	11,556
16 Oct 14	22.00500 +0.75	22.18	20.67	21.08	16,195
15 Oct 14	21.25000 -0.57	21.90	20.94	21.90	17,754
14 Oct 14	21.82000 +0.16	22.44	21.53	21.89	18,892
13 Oct 14	21.65500 -1.11	22.71	21.64	21.68	17,283
10 Oct 14	22.77000 -2.13	23.99	21.88	23.91	13,501
09 Oct 14	24.89500 +0.25	25.50	24.67	25.50	4,006
08 Oct 14	24.64500 -1.01	25.31	24.38	25.30	11,088
07 Oct 14	25.66000 -0.10	25.99	25.44	25.65	8,451
06 Oct 14	25.76000 -0.67	27.70	25.76	27.70	3,703
02 Oct 14	26.43000 -0.38	27.00	26.05	26.25	5,553
01 Oct 14	26.81000 -0.49	27.27	26.55	27.00	2,458
30 Sep 14	27.29500 +0.18	27.78	26.95	27.78	2,151
29 Sep 14	27.11500 +0.56	27.35	26.40	26.78	2,846
26 Sep 14	26.56000 +1.68	26.92	25.89	25.89	7,324
25 Sep 14	24.87500 -0.05	25.84	24.88	25.55	1,659
24 Sep 14	24.92000 +0.72	24.92	24.43	24.43	3,660
23 Sep 14	24.20000 +0.14	24.20	23.50	23.74	2,247
22 Sep 14	24.06500 -0.77	24.66	23.98	24.56	1,390
19 Sep 14	24.83500 -0.22	25.37	24.83	25.37	1,941
18 Sep 14	25.05000 +0.62	25.25	24.82	25.05	1,627
17 Sep 14	24.43000 +0.92	24.58	24.24	24.58	696
16 Sep 14	23.51000 -0.03	23.51	23.00	23.17	2,658
15 Sep 14	23.54500 -1.19	24.39	23.55	24.39	2,589
12 Sep 14	24.73500 +0.08	24.95	24.64	24.64	1,566
11 Sep 14	24.66000 +0.11	24.87	24.61	24.66	1,162
10 Sep 14	24.54500 -0.70	24.97	24.33	24.97	1,507
09 Sep 14	25.25000 -0.52	25.88	25.23	25.79	2,280
08 Sep 14	25.77000 +0.97	25.78	25.40	25.40	880
05 Sep 14	24.80500 -0.15	25.03	24.74	24.99	2,205
04 Sep 14	24.95000 +0.99	25.15	23.95	23.95	2,878
03 Sep 14	23.96500 -0.53	24.08	23.87	23.95	1,225
02 Sep 14	24.49500 -0.35	24.96	24.21	24.96	6,495
01 Sep 14	24.85000 -0.07	25.00	24.85	24.85	354
29 Aug 14	24.91500 +0.10	25.15	24.75	24.75	659
28 Aug 14	24.81500 -0.03	24.95	24.79	24.83	1,612
27 Aug 14	24.85000 +0.06	25.15	24.83	25.08	1,806
26 Aug 14	24.79000 -0.60	25.25	24.79	25.16	2,720
25 Aug 14	25.39000 +0.26	25.53	25.32	25.50	2,698
22 Aug 14	25.13000 +0.34	25.17	24.85	25.02	1,322
21 Aug 14	24.79000 -0.05	25.35	24.77	25.11	3,000
20 Aug 14	24.84000 +0.47	25.00	24.40	24.43	2,270
19 Aug 14	24.37000 +0.44	24.49	23.84	23.91	3,351
18 Aug 14	23.93000 +0.43	23.93	23.56	23.75	2,253
15 Aug 14	23.50500 +0.55	23.50	23.40	23.45	1,587
14 Aug 14	22.95500 -0.42	23.48	22.95	23.40	1,996
13 Aug 14	23.37500 +0.63	23.38	22.87	22.87	1,350
12 Aug 14	22.74500 -0.18	23.16	22.75	23.08	1,559
11 Aug 14	22.92500 +0.42	22.98	22.59	22.60	1,861
08 Aug 14	22.50000 -0.39	22.50	21.65	21.95	8,611
07 Aug 14	22.88500 -0.05	23.12	22.89	23.09	2,767
06 Aug 14	22.93000 -0.40	23.18	22.93	23.18	1,869
05 Aug 14	23.33500 -0.06	23.84	23.33	23.67	1,786
04 Aug 14	23.39000 +0.44	23.46	23.30	23.35	2,676
01 Aug 14	22.95000 +0.33	23.31	22.23	22.75	7,434
31 Jul 14	22.62000 -1.51	24.02	22.30	23.91	13,210
30 Jul 14	24.13500 +0.14	24.30	24.02	24.23	1,147
29 Jul 14	24.00000 -0.04	24.00	23.59	23.65	794
28 Jul 14	24.04000 -0.84	25.11	23.95	25.09	2,517
25 Jul 14	24.88000 -0.45	25.40	24.82	25.40	1,850
24 Jul 14	25.33500 +0.52	25.33	24.97	25.28	1,153
23 Jul 14	24.81000 -0.11	25.30	24.80	25.00	1,507
22 Jul 14	24.91500 +0.74	24.93	24.50	24.61	990
21 Jul 14	24.17500 -0.41	24.66	24.17	24.60	1,643
18 Jul 14	24.58500 -0.07	24.81	24.42	24.51	1,031
17 Jul 14	24.65500 -0.74	25.75	24.58	25.55	5,909
16 Jul 14	25.40000 +0.53	25.68	25.34	25.35	785
15 Jul 14	24.86500 +0.58	24.86	24.75	24.79	416
14 Jul 14	24.28000 +0.25	24.28	24.28	24.28	250
11 Jul 14	24.03000 -0.03	24.12	24.03	24.12	2,669
10 Jul 14	24.06000 +0.61	24.16	23.39	24.16	408
09 Jul 14	23.45000 -0.35	24.50	23.36	24.45	592
08 Jul 14	23.80000 -0.59	24.24	23.62	24.24	4,409
07 Jul 14	24.39000 -0.61	25.05	24.39	25.00	1,375
04 Jul 14	25.00000 -0.08	25.05	24.93	24.94	1,274
03 Jul 14	25.07500 -0.22	25.25	24.67	24.90	1,593
02 Jul 14	25.30000 +0.49	25.42	24.95	24.95	2,822
01 Jul 14	24.80500 +0.94	24.81	24.25	24.25	238
30 Jun 14	23.86500 +0.83	24.25	22.98	23.40	2,343
27 Jun 14	23.03500 -0.69	23.65	22.99	23.65	3,562
26 Jun 14	23.73000 +0.17	24.25	23.50	23.86	10,440
25 Jun 14	23.56000 -1.01	24.25	23.56	23.98	1,560
24 Jun 14	24.57000 +0.99	24.57	22.52	22.75	8,269
23 Jun 14	23.58000 +0.20	23.92	23.58	23.92	980
20 Jun 14	23.37500 +0.08	23.67	23.35	23.35	452
19 Jun 14	23.29000 -0.32	23.85	23.29	23.85	420
18 Jun 14	23.61000 -0.11	24.05	23.61	23.95	3,384
17 Jun 14	23.72000 +0.14	24.11	23.72	24.00	876
16 Jun 14	23.58500 +0.58	23.58	23.29	23.45	1,020
13 Jun 14	23.00000 +0.00	23.00	22.72	22.72	590
12 Jun 14	22.99500 +0.56	23.39	22.78	22.83	5,099
11 Jun 14	22.44000 +1.18	22.75	22.00	22.00	6,030
10 Jun 14	21.26000 -0.34	21.51	21.26	21.51	741
09 Jun 14	21.60000 +0.34	21.87	21.60	21.87	192
06 Jun 14	21.26500 +0.00	21.26	21.26	21.26	15
05 Jun 14	21.26000 +0.00	21.26	21.26	21.26	200
04 Jun 14	21.26000 +0.06	21.26	21.22	21.25	335
03 Jun 14	21.20000 +0.40	21.36	20.90	21.36	354
02 Jun 14	20.80000 -0.20	21.20	20.80	21.08	1,169
30 May 14	21.00000 -0.27	21.21	20.67	20.67	920
29 May 14	21.27500 +0.27	21.27	21.27	21.27	50
28 May 14	21.00000 +0.62	21.11	20.66	20.70	1,589
27 May 14	20.38000 +0.13	20.38	20.30	20.30	750
26 May 14	20.25000 +0.47	20.25	19.76	19.76	456
23 May 14	19.78500 -0.17	20.15	19.78	20.15	1,530
22 May 14	19.95500 +0.02	19.95	19.95	19.95	80
21 May 14	19.93000 +0.24	19.93	19.84	19.86	230
20 May 14	19.69000 +0.02	19.76	19.42	19.55	3,220
19 May 14	19.67000 +1.06	19.67	19.24	19.24	895
16 May 14	18.61500 -0.40	19.00	18.48	19.00	2,364
15 May 14	19.01000 -0.99	19.92	19.01	19.92	2,022
14 May 14	20.00000 -0.17	20.84	20.00	20.49	3,003
13 May 14	20.17000 +0.32	20.33	19.95	19.95	1,782
12 May 14	19.85000 +0.11	19.85	19.69	19.69	1,324
09 May 14	19.74000 +0.21	19.74	19.74	19.74	20
08 May 14	19.53100 +0.73	19.53	18.92	18.92	550
07 May 14	18.80000 -0.40	19.20	18.80	19.04	1,618
06 May 14	19.20000 +0.20	19.50	19.17	19.23	1,528
05 May 14	19.00000 -0.10	19.00	18.30	18.30	898
02 May 14	19.10000 +0.70	19.10	18.70	18.70	1,422
30 Apr 14	18.39500 +0.60	18.40	18.40	18.40	7
29 Apr 14	17.80000 -0.51	17.80	17.80	17.80	23
28 Apr 14	18.31000 -0.20	18.33	18.01	18.33	350
25 Apr 14	18.51500 +0.17	18.51	18.51	18.51	280
24 Apr 14	18.34000 -0.66	19.53	17.93	18.87	3,143
23 Apr 14	19.00000 +0.17	19.32	18.94	18.94	4,336
22 Apr 14	18.83500 +2.56	18.83	18.25	18.25	3,565
17 Apr 14	16.27600 +0.08	16.28	16.28	16.28	24
16 Apr 14	16.20000 +0.39	16.20	16.02	16.02	580
15 Apr 14	15.81000 +0.03	15.98	15.70	15.98	1,151
14 Apr 14	15.78000 +0.18	15.78	15.05	15.05	2,215
11 Apr 14	15.60000 -0.46	15.67	15.19	15.67	6,891
10 Apr 14	16.06000 -0.26	16.42	16.06	16.40	3,680
09 Apr 14	16.32000 +0.49	16.32	15.86	15.86	1,017
08 Apr 14	15.82500 -0.38	16.00	15.70	15.85	678
07 Apr 14	16.21000 -1.29	16.75	16.00	16.75	11,468
04 Apr 14	17.50000 -0.35	18.35	17.50	17.84	1,566
03 Apr 14	17.85000 +0.30	17.85	17.50	17.68	1,273
02 Apr 14	17.55000 +0.16	17.98	17.55	17.98	904
01 Apr 14	17.38500 +1.28	17.61	17.39	17.44	1,109
31 Mar 14	16.10000 +0.18	16.10	15.92	15.92	611
28 Mar 14	15.92000 -0.68	16.40	15.77	16.16	3,343
27 Mar 14	16.60000 -0.42	16.70	16.20	16.70	4,899
26 Mar 14	17.02000 -0.01	17.02	16.80	16.80	585
25 Mar 14	17.03500 -0.03	17.20	16.89	16.92	3,105
24 Mar 14	17.06800 -0.29	17.32	16.98	17.32	1,824
21 Mar 14	17.35900 -0.12	17.60	17.36	17.36	500
20 Mar 14	17.47900 -0.09	17.48	17.13	17.16	2,614
19 Mar 14	17.56500 +0.47	17.94	17.45	17.88	2,235
18 Mar 14	17.10000 +0.00	17.10	17.10	17.10	1,433
17 Mar 14	17.10500 -0.18	17.10	17.10	17.10	411
14 Mar 14	17.28500 -0.09	17.29	17.10	17.23	1,784
13 Mar 14	17.37000 -0.27	17.57	17.37	17.57	128
12 Mar 14	17.64500 -0.28	17.68	17.58	17.58	539
11 Mar 14	17.92500 +0.57	17.92	17.92	17.92	60
10 Mar 14	17.35500 -0.30	17.45	17.32	17.45	1,159
07 Mar 14	17.65000 -0.01	17.65	17.65	17.65	550
06 Mar 14	17.66000 -0.69	18.48	17.66	18.48	457
05 Mar 14	18.35000 +0.17	18.35	18.35	18.35	200
04 Mar 14	18.18500 +0.52	18.23	17.57	18.00	4,882
03 Mar 14	17.66500 +0.17	17.67	16.40	17.07	12,076
28 Feb 14	17.50000 +0.06	17.63	17.50	17.63	1,301
27 Feb 14	17.44000 -0.53	17.94	17.44	17.94	1,745
26 Feb 14	17.97000 +0.17	17.98	17.61	17.98	3,435
25 Feb 14	17.80000 -0.40	18.27	17.80	18.18	2,926
24 Feb 14	18.20000 -0.22	18.35	18.20	18.35	1,084
21 Feb 14	18.42000 -0.24	18.70	18.28	18.70	3,248
20 Feb 14	18.65500 +0.06	18.70	18.32	18.32	454
19 Feb 14	18.60000 +0.10	18.60	18.31	18.60	2,016
18 Feb 14	18.50000 -0.15	18.94	18.38	18.87	2,273
17 Feb 14	18.65000 +0.49	18.83	18.51	18.55	8,314
14 Feb 14	18.16000 -0.07	18.16	18.16	18.16	100
13 Feb 14	18.23000 -0.26	18.51	18.23	18.51	1,482
12 Feb 14	18.48500 +0.48	18.51	18.26	18.40	1,888
11 Feb 14	18.00500 -0.34	18.42	18.00	18.39	4,459
10 Feb 14	18.34000 +0.59	18.45	17.88	18.36	5,074
07 Feb 14	17.75000 -0.24	18.39	17.75	18.00	8,722
06 Feb 14	17.99000 +0.87	18.10	17.14	17.14	421
05 Feb 14	17.12000 +0.12	17.20	17.00	17.00	6,344
04 Feb 14	17.00500 -0.49	17.00	16.52	16.84	1,666
03 Feb 14	17.49500 +0.30	17.50	17.00	17.00	1,940
31 Jan 14	17.20000 -0.10	17.39	17.20	17.39	530
30 Jan 14	17.30000 +0.30	17.30	17.30	17.30	1,000
29 Jan 14	17.00100 +0.09	17.00	16.90	16.90	100
28 Jan 14	16.91000 +0.17	17.34	16.80	16.80	989
27 Jan 14	16.73500 -0.11	16.80	16.50	16.80	1,759
24 Jan 14	16.85000 -0.19	16.99	16.85	16.92	1,149
23 Jan 14	17.04000 -0.08	17.57	17.04	17.31	1,893
22 Jan 14	17.12500 +0.48	17.20	16.97	17.20	975
21 Jan 14	16.65000 +0.08	16.83	16.57	16.70	3,244
20 Jan 14	16.56500 -0.41	16.70	16.34	16.37	4,067
17 Jan 14	16.98000 -0.01	17.13	16.98	16.98	2,304
16 Jan 14	16.98500 -0.38	17.50	16.99	17.29	4,958
15 Jan 14	17.36500 +0.04	17.60	17.26	17.40	4,796
14 Jan 14	17.32500 +0.16	17.33	17.10	17.17	720
13 Jan 14	17.16500 +0.02	17.67	17.12	17.45	1,620
10 Jan 14	17.15000 -0.10	17.30	17.05	17.05	1,654
09 Jan 14	17.25500 -0.46	17.70	17.25	17.59	1,995
08 Jan 14	17.71500 +1.91	17.90	17.06	17.06	17,530
07 Jan 14	15.80000 +0.55	15.80	15.06	15.06	2,003
06 Jan 14	15.25500 -0.30	15.55	15.26	15.55	310
03 Jan 14	15.55000 -0.27	15.75	15.52	15.75	1,830
02 Jan 14	15.82000 +0.05	16.07	15.73	15.78	3,270
30 Dec 13	15.77000 -0.08	15.77	15.49	15.49	600
27 Dec 13	15.85000 +0.13	15.85	15.61	15.85	3,133
23 Dec 13	15.72000 -0.64	16.15	15.50	16.13	11,179
20 Dec 13	16.35900 +0.33	16.36	15.79	15.80	816
19 Dec 13	16.02400 +0.54	16.17	15.86	16.13	3,700
18 Dec 13	15.48500 -1.12	16.72	15.48	16.55	12,490
17 Dec 13	16.60000 -0.30	16.76	16.60	16.75	2,400
16 Dec 13	16.89500 +0.17	17.03	16.80	16.87	797
13 Dec 13	16.73000 +0.22	16.73	16.70	16.70	200
12 Dec 13	16.51500 +0.02	16.76	16.22	16.46	2,121
11 Dec 13	16.49500 -0.43	16.96	16.30	16.88	7,360
10 Dec 13	16.93000 -0.03	17.05	16.80	16.87	2,101
09 Dec 13	16.96500 +0.76	16.97	16.45	16.49	4,710
06 Dec 13	16.21000 +0.30	16.21	16.02	16.02	700
05 Dec 13	15.91000 -0.25	16.12	15.91	16.12	770
04 Dec 13	16.15500 +0.16	16.16	15.76	16.10	3,730
03 Dec 13	16.00000 +0.20	16.00	15.65	15.74	1,326
02 Dec 13	15.79500 +0.19	15.80	15.63	15.66	835
29 Nov 13	15.60000 -0.15	15.74	15.60	15.74	865
28 Nov 13	15.75000 +0.46	15.75	15.49	15.72	3,619
27 Nov 13	15.29000 +0.47	15.29	15.01	15.23	376
26 Nov 13	14.82000 -0.06	14.93	14.56	14.56	300
25 Nov 13	14.87500 +0.24	15.10	14.88	15.05	7,928
22 Nov 13	14.63500 +0.05	14.80	14.64	14.80	326
21 Nov 13	14.58500 +0.84	14.59	13.89	13.89	335
20 Nov 13	13.75000 -0.76	14.21	13.75	14.06	2,426
19 Nov 13	14.50500 -0.16	14.51	14.26	14.26	4,033
18 Nov 13	14.66500 -0.07	14.66	14.31	14.31	2,664
15 Nov 13	14.73500 +0.54	14.73	14.25	14.25	3,395
14 Nov 13	14.19900 +0.14	14.20	14.03	14.03	917
13 Nov 13	14.05500 +0.51	14.06	13.80	13.80	700
12 Nov 13	13.55000 +0.07	13.73	13.55	13.64	820
11 Nov 13	13.48500 +0.15	13.60	13.40	13.60	1,618
08 Nov 13	13.33500 +0.00	13.40	13.34	13.40	310
07 Nov 13	13.33500 +0.23	13.34	13.01	13.01	713
06 Nov 13	13.10000 -0.06	13.20	13.10	13.20	337
05 Nov 13	13.15600 -0.01	13.20	13.06	13.18	2,546
04 Nov 13	13.17000 +0.15	13.17	13.17	13.17	80
01 Nov 13	13.02000 +0.00	13.02	13.02	13.02	175
31 Oct 13	13.02500 +0.15	13.02	13.02	13.02	2,000
30 Oct 13	12.87500 +0.19	12.88	12.88	12.88	125
29 Oct 13	12.68300 +0.74	12.68	12.07	12.07	1,203
28 Oct 13	11.94000 -0.36	12.07	11.94	12.07	1,310
25 Oct 13	12.29800 +0.34	12.30	12.06	12.06	24
24 Oct 13	11.96000 -0.16	11.96	11.96	11.96	786
23 Oct 13	12.11900 +0.07	12.22	11.99	12.01	2,000
22 Oct 13	12.04900 -0.14	12.05	12.01	12.02	1,403
21 Oct 13	12.18500 -0.29	12.40	12.18	12.40	1,346
18 Oct 13	12.48000 -0.13	12.50	12.48	12.50	950
17 Oct 13	12.60700 +0.13	12.61	12.61	12.61	600
16 Oct 13	12.48000 -0.36	12.60	12.31	12.31	5,932
15 Oct 13	12.83900 +0.72	12.84	12.50	12.50	1,420
14 Oct 13	12.12000 -0.85	12.49	12.05	12.41	4,319
11 Oct 13	12.97000 -0.69	13.55	12.74	13.55	6,254
10 Oct 13	13.65800 +0.44	13.87	13.45	13.45	2,765
09 Oct 13	13.22000 -0.04	13.29	13.22	13.29	487
08 Oct 13	13.26000 -0.59	13.70	13.26	13.70	3,578
07 Oct 13	13.85000 +0.47	13.95	13.61	13.61	1,440
04 Oct 13	13.38500 +0.24	13.39	13.39	13.39	180
03 Oct 13	13.15000 +0.00	13.15	13.15	13.15	325
02 Oct 13	13.14500 +0.11	13.19	12.77	13.09	3,400
01 Oct 13	13.03400 +0.28	13.03	12.90	12.90	220
30 Sep 13	12.75000 -0.45	13.00	12.75	13.00	1,672
27 Sep 13	13.20000 +0.35	13.20	12.95	12.95	326
26 Sep 13	12.84500 +0.23	12.85	12.57	12.81	2,310
25 Sep 13	12.62000 +0.02	12.65	12.52	12.65	149
24 Sep 13	12.60000 +0.08	12.62	12.55	12.61	1,915
23 Sep 13	12.52100 -0.23	12.80	12.52	12.80	1,415
20 Sep 13	12.75000 -0.11	12.75	12.75	12.75	400
19 Sep 13	12.86500 +0.16	12.99	12.82	12.90	3,083
18 Sep 13	12.70000 +0.24	12.70	12.70	12.70	678
17 Sep 13	12.46000 +0.15	12.46	12.12	12.12	1,020
16 Sep 13	12.31000 +0.12	12.60	12.31	12.48	1,191
13 Sep 13	12.19000 -0.31	12.19	11.65	11.91	726
12 Sep 13	12.49500 +0.30	12.56	12.45	12.45	595
11 Sep 13	12.20000 +0.20	12.41	12.10	12.40	1,311
10 Sep 13	12.00000 +0.40	12.00	12.00	12.00	500
09 Sep 13	11.60000 -0.05	11.60	11.55	11.55	1,306
06 Sep 13	11.65000 +0.15	11.84	11.65	11.84	1,547
05 Sep 13	11.50000 +0.02	11.50	11.27	11.27	2,500
04 Sep 13	11.48000 +1.10	11.64	11.00	11.00	7,650
03 Sep 13	10.38000 +0.23	10.38	10.38	10.38	34
02 Sep 13	10.15500 +0.01	10.15	10.15	10.15	34
30 Aug 13	10.15000 +0.20	10.28	10.15	10.26	704
29 Aug 13	9.94500 +0.21	10.16	9.94	10.16	1,002
28 Aug 13	9.73700 -0.22	9.74	9.74	9.74	170
27 Aug 13	9.96000 -0.35	10.23	9.96	10.23	102
26 Aug 13	10.31000 +0.34	10.56	10.31	10.56	1,502
22 Aug 13	9.97200 -0.32	9.97	9.97	9.97	100
20 Aug 13	10.29100 -0.13	10.35	10.24	10.28	4,830
19 Aug 13	10.42300 -0.14	10.57	10.35	10.50	5,786
16 Aug 13	10.56700 -0.35	10.57	10.55	10.55	450
15 Aug 13	10.91600 -0.25	11.11	10.92	11.11	800
14 Aug 13	11.16500 +0.17	11.16	11.16	11.16	40
13 Aug 13	10.99600 +0.41	11.00	10.37	10.37	1,798
12 Aug 13	10.59000 +0.29	10.59	10.59	10.59	35
09 Aug 13	10.30000 +0.08	10.30	10.23	10.25	1,970
08 Aug 13	10.21800 -0.29	10.34	10.22	10.34	800
07 Aug 13	10.50800 -0.04	10.62	10.51	10.54	1,753
06 Aug 13	10.55000 +0.28	10.56	10.55	10.56	395
05 Aug 13	10.26500 +0.19	10.27	10.27	10.27	50
02 Aug 13	10.07500 -0.08	10.07	10.07	10.07	400
01 Aug 13	10.15300 +0.55	10.15	10.03	10.03	3,100
31 Jul 13	9.60000 +0.28	9.60	9.60	9.60	550
30 Jul 13	9.32300 -0.19	9.32	9.32	9.32	360
29 Jul 13	9.51500 +0.02	9.52	9.52	9.52	250
26 Jul 13	9.50000 -0.19	10.01	9.50	10.01	1,900
25 Jul 13	9.68900 -0.60	9.83	9.69	9.83	800
24 Jul 13	10.29200 -0.31	10.36	10.23	10.23	1,770
23 Jul 13	10.60000 +0.12	10.60	10.60	10.60	400
22 Jul 13	10.48000 +0.08	10.48	10.48	10.48	1,500
19 Jul 13	10.40400 -0.10	10.40	10.36	10.36	245
18 Jul 13	10.50600 +0.31	10.60	10.32	10.32	1,405
17 Jul 13	10.20000 +0.20	10.20	10.20	10.20	100
16 Jul 13	10.00000 +0.00	10.00	10.00	10.00	125
15 Jul 13	10.00000 +0.24	10.00	9.71	9.71	2,951
12 Jul 13	9.76000 +0.22	9.76	9.76	9.76	3,000
11 Jul 13	9.53900 -0.65	9.64	9.54	9.57	1,045
10 Jul 13	10.18500 -0.61	10.19	10.18	10.18	850
09 Jul 13	10.80000 -0.27	10.80	10.80	10.80	100
08 Jul 13	11.07000 -0.06	11.07	11.07	11.07	60
05 Jul 13	11.12800 +0.03	11.17	11.11	11.11	480
04 Jul 13	11.10000 +0.20	11.10	11.10	11.10	200
03 Jul 13	10.90000 +0.25	10.97	10.90	10.97	200
02 Jul 13	10.65000 -0.55	11.00	10.65	11.00	2,020
01 Jul 13	11.19500 +0.17	11.19	11.05	11.05	250
28 Jun 13	11.02000 -0.11	11.06	11.02	11.06	301
27 Jun 13	11.13500 +0.28	11.14	10.98	10.98	2,200
26 Jun 13	10.85500 +0.44	10.96	10.82	10.90	1,750
25 Jun 13	10.41000 -0.20	10.41	10.41	10.41	220
24 Jun 13	10.61500 -0.02	10.63	10.61	10.63	650
21 Jun 13	10.63500 +0.43	10.71	10.40	10.40	875
20 Jun 13	10.21000 -0.14	10.50	10.21	10.50	3,777
19 Jun 13	10.35000 +0.30	10.35	10.28	10.28	900
18 Jun 13	10.05500 +0.18	10.06	10.06	10.06	110
17 Jun 13	9.87100 +0.11	9.87	9.87	9.87	158
14 Jun 13	9.76500 +0.31	10.01	9.57	9.57	880
13 Jun 13	9.45400 -0.35	9.45	9.24	9.24	2,505
12 Jun 13	9.80900 +0.16	9.81	9.81	9.81	520
11 Jun 13	9.65000 -0.26	9.65	9.65	9.65	500
10 Jun 13	9.90700 +0.38	9.91	9.87	9.87	1,036
07 Jun 13	9.52200 +0.07	9.52	9.20	9.40	1,067
06 Jun 13	9.45400 +0.45	9.45	9.30	9.30	1,218
05 Jun 13	9.00700 -0.14	9.01	9.01	9.01	430
04 Jun 13	9.15000 +0.38	9.15	8.87	8.92	5,700
03 Jun 13	8.77300 -0.47	9.02	8.75	9.02	3,437
31 May 13	9.24000 +0.02	9.24	9.08	9.08	850
30 May 13	9.21500 +0.18	9.22	9.22	9.22	30
29 May 13	9.03100 -0.24	9.03	9.03	9.03	100
28 May 13	9.27100 +0.20	9.27	9.20	9.20	2,150
27 May 13	9.07100 +0.17	9.07	8.87	8.87	2,099
24 May 13	8.90000 +0.68	8.90	8.70	8.80	4,898
23 May 13	8.22000 -0.53	8.22	8.22	8.22	150
22 May 13	8.74600 -0.01	8.75	8.75	8.75	570
21 May 13	8.75500 -0.05	8.76	8.66	8.66	1,500
17 May 13	8.80400 +0.23	8.80	8.54	8.54	201
16 May 13	8.57800 +0.23	8.60	8.34	8.34	5,120
15 May 13	8.35000 +0.06	8.35	8.20	8.20	3,500
14 May 13	8.29500 +0.05	8.30	8.30	8.30	200
13 May 13	8.25000 -0.07	8.25	8.14	8.18	4,020
10 May 13	8.32000 +0.22	8.32	8.18	8.18	2,985
09 May 13	8.10000 +0.40	8.10	7.75	7.75	1,355
08 May 13	7.70000 +0.15	7.70	7.39	7.55	6,815
07 May 13	7.54600 +0.32	7.55	7.39	7.39	1,800
06 May 13	7.22300 +0.19	7.22	7.22	7.22	27
03 May 13	7.03000 +0.27	7.03	7.03	7.03	50
02 May 13	6.76400 -0.24	6.76	6.76	6.76	145
30 Apr 13	7.00000 -0.17	7.08	7.00	7.08	750
29 Apr 13	7.17000 -0.14	7.17	7.17	7.17	50
26 Apr 13	7.31000 +0.13	7.35	7.25	7.25	2,480
25 Apr 13	7.17800 -0.03	7.18	7.17	7.17	150
24 Apr 13	7.21000 +0.22	7.21	7.21	7.21	350
22 Apr 13	6.98900 -0.22	7.14	6.99	7.14	650
19 Apr 13	7.20700 +0.03	7.21	7.05	7.05	900
18 Apr 13	7.17900 -0.08	7.18	7.06	7.06	8,590
17 Apr 13	7.26300 -0.08	7.42	7.26	7.42	11
16 Apr 13	7.34000 -0.32	7.34	7.34	7.34	500
15 Apr 13	7.65800 -0.02	7.66	7.66	7.66	1,250
12 Apr 13	7.68000 -0.02	7.77	7.68	7.77	344
11 Apr 13	7.70000 -0.05	7.70	7.65	7.70	8,380
10 Apr 13	7.75300 +0.54	7.75	7.27	7.27	2,200
09 Apr 13	7.21400 +0.02	7.21	7.16	7.16	2,000
08 Apr 13	7.19600 -0.10	7.20	7.18	7.18	800
05 Apr 13	7.29600 +0.19	7.30	7.10	7.15	465
04 Apr 13	7.10800 -0.19	7.11	7.07	7.07	830
03 Apr 13	7.30000 -0.13	7.30	7.15	7.25	755
02 Apr 13	7.43400 -0.33	7.43	7.36	7.36	1,950
28 Mar 13	7.76000 +0.09	7.76	7.70	7.70	50
27 Mar 13	7.67400 +0.05	7.67	7.67	7.67	100
26 Mar 13	7.62200 +0.01	7.70	7.62	7.64	7,750
25 Mar 13	7.61200 -0.20	7.82	7.61	7.69	8,795
22 Mar 13	7.80800 +0.76	7.81	7.25	7.25	1,872
21 Mar 13	7.05000 -0.19	7.05	7.05	7.05	125
20 Mar 13	7.24500 +0.04	7.24	7.12	7.12	677
19 Mar 13	7.20800 +0.17	7.21	7.21	7.21	30
18 Mar 13	7.03600 -0.23	7.04	7.02	7.02	1,150
15 Mar 13	7.26900 +0.00	7.27	7.27	7.27	50
14 Mar 13	7.26900 -0.11	7.47	7.25	7.25	262
13 Mar 13	7.37600 +0.26	7.41	7.09	7.10	1,300
12 Mar 13	7.12000 +0.14	7.18	7.05	7.11	8,001
11 Mar 13	6.98200 -0.06	7.11	6.95	7.01	6,505
08 Mar 13	7.03900 +0.43	7.04	6.79	6.79	2,813
07 Mar 13	6.61100 -0.02	6.62	6.61	6.62	100
06 Mar 13	6.63100 +0.11	6.79	6.63	6.70	6,260
05 Mar 13	6.52100 +0.03	6.54	6.52	6.54	948
04 Mar 13	6.49000 +0.14	6.49	6.49	6.49	1,000
01 Mar 13	6.35000 +0.10	6.45	6.34	6.34	2,098
28 Feb 13	6.25000 +0.06	6.25	6.19	6.19	2,540
25 Feb 13	6.19300 +0.21	6.19	6.03	6.03	582
22 Feb 13	5.98000 +0.08	5.98	5.80	5.80	2,040
21 Feb 13	5.90200 -0.11	5.90	5.89	5.89	1,180
19 Feb 13	6.01000 +0.13	6.01	5.88	5.88	2,070
18 Feb 13	5.87800 -0.12	5.89	5.88	5.89	1,100
15 Feb 13	6.00000 +0.12	6.00	6.00	6.00	500
14 Feb 13	5.88000 +0.00	5.88	5.88	5.88	5,000
12 Feb 13	5.88000 -0.07	5.88	5.88	5.88	850
07 Feb 13	5.95000 +0.23	5.95	5.82	5.82	1,000
05 Feb 13	5.72200 +0.23	5.73	5.72	5.73	60
01 Feb 13	5.49100 -0.23	5.49	5.49	5.49	540
31 Jan 13	5.72000 -0.01	5.73	5.72	5.73	1,100
29 Jan 13	5.73000 -0.12	5.78	5.73	5.78	1,700
28 Jan 13	5.84700 -0.04	5.85	5.81	5.82	714
25 Jan 13	5.88700 +0.16	5.89	5.80	5.80	1,244
24 Jan 13	5.72700 -0.03	5.77	5.72	5.77	2,800
22 Jan 13	5.75400 -0.21	5.81	5.75	5.81	672
21 Jan 13	5.96500 -0.02	5.97	5.97	5.97	500
18 Jan 13	5.98900 +0.20	5.99	5.99	5.99	250
17 Jan 13	5.78900 -0.01	5.79	5.72	5.72	1,700
16 Jan 13	5.80000 +0.20	5.80	5.66	5.67	3,000
15 Jan 13	5.60000 -0.05	5.64	5.60	5.64	290
14 Jan 13	5.64900 -0.07	5.65	5.58	5.60	1,345
10 Jan 13	5.72100 +0.19	5.72	5.72	5.72	2,000
09 Jan 13	5.53000 +0.06	5.53	5.49	5.49	1,311
08 Jan 13	5.47000 -0.03	5.47	5.47	5.47	1,000
07 Jan 13	5.50000 +0.19	5.50	5.29	5.29	1,400
04 Jan 13	5.31000 -0.08	5.41	5.31	5.41	2,000
03 Jan 13	5.39300 +0.65	5.39	5.39	5.39	60
02 Jan 13	4.74200 +0.04	4.74	4.74	4.74	300
28 Dec 12	4.69900 +0.05	4.70	4.65	4.65	2,346
27 Dec 12	4.64400 -0.13	4.64	4.62	4.63	1,049
21 Dec 12	4.76900 -0.30	5.00	4.71	5.00	3,696
19 Dec 12	5.06600 -0.17	5.10	5.02	5.03	2,420
17 Dec 12	5.24000 +0.10	5.28	5.24	5.28	3,000
14 Dec 12	5.14400 -0.04	5.20	5.05	5.05	986
11 Dec 12	5.18800 -0.01	5.19	5.10	5.11	1,467
10 Dec 12	5.20000 +0.21	5.20	4.94	4.95	470
07 Dec 12	4.99400 +0.24	4.99	4.91	4.91	445
06 Dec 12	4.75000 +0.15	4.75	4.75	4.75	240
05 Dec 12	4.60000 +0.10	4.65	4.60	4.65	701
04 Dec 12	4.50000 -0.07	4.50	4.47	4.47	520
03 Dec 12	4.56500 +0.07	4.58	4.57	4.58	4,998
30 Nov 12	4.49500 +0.14	4.57	4.49	4.57	600
28 Nov 12	4.35500 -0.07	4.36	4.36	4.36	710
27 Nov 12	4.42900 +0.04	4.43	4.36	4.36	250
26 Nov 12	4.39000 +0.03	4.39	4.30	4.30	180
23 Nov 12	4.36400 +0.03	4.36	4.26	4.26	1,000
22 Nov 12	4.33500 -0.03	4.34	4.28	4.28	2,840
20 Nov 12	4.36500 +0.03	4.36	4.29	4.29	1,000
19 Nov 12	4.33000 +0.08	4.33	4.26	4.26	400
16 Nov 12	4.24900 -0.09	4.25	4.25	4.25	340
15 Nov 12	4.33600 -0.13	4.34	4.34	4.34	400
14 Nov 12	4.46200 +0.05	4.50	4.46	4.50	1,000
12 Nov 12	4.40700 -0.24	4.45	4.41	4.42	1,457
08 Nov 12	4.65000 -0.13	4.72	4.65	4.72	266
07 Nov 12	4.78500 +0.06	4.78	4.76	4.76	1,268
06 Nov 12	4.72800 +0.27	4.73	4.54	4.54	2,230
05 Nov 12	4.46000 -0.04	4.53	4.46	4.53	900
02 Nov 12	4.50000 +0.13	4.50	4.50	4.50	100
01 Nov 12	4.37400 -0.08	4.37	4.14	4.14	1,335
31 Oct 12	4.45000 +0.25	4.45	4.17	4.17	1,340
30 Oct 12	4.19700 -0.04	4.20	4.19	4.19	62
29 Oct 12	4.24000 +0.02	4.24	4.19	4.19	1,000
26 Oct 12	4.22000 +0.20	4.22	4.22	4.22	220
25 Oct 12	4.02000 -0.05	4.05	4.02	4.05	500
24 Oct 12	4.06600 -0.09	4.15	4.07	4.15	500
22 Oct 12	4.15500 -0.24	4.16	4.16	4.16	10
18 Oct 12	4.40000 +0.02	4.48	4.40	4.48	240
17 Oct 12	4.37900 +0.02	4.48	4.38	4.48	2,000
15 Oct 12	4.36100 -0.09	4.43	4.36	4.36	5,510
12 Oct 12	4.44900 +0.04	4.48	4.42	4.42	1,178
11 Oct 12	4.41000 +0.07	4.41	4.41	4.41	1,000
10 Oct 12	4.34100 -0.20	4.34	4.34	4.34	160
08 Oct 12	4.53800 -0.07	4.54	4.47	4.49	2,947
05 Oct 12	4.61200 +0.11	4.61	4.49	4.49	500
04 Oct 12	4.50300 +0.09	4.50	4.50	4.50	2,150
02 Oct 12	4.41100 -0.23	4.41	4.41	4.41	500
01 Oct 12	4.64200 +0.18	4.64	4.59	4.61	1,597
28 Sep 12	4.46600 -0.34	4.63	4.47	4.63	2,926
27 Sep 12	4.80500 +0.09	4.80	4.80	4.80	140
26 Sep 12	4.71000 -0.15	4.71	4.71	4.71	800
25 Sep 12	4.85900 -0.07	4.86	4.82	4.82	600
21 Sep 12	4.92800 -0.22	5.01	4.93	4.95	2,623
20 Sep 12	5.14600 +0.00	5.15	5.15	5.15	615
19 Sep 12	5.14600 +0.29	5.15	4.94	4.94	612
18 Sep 12	4.85200 -0.15	4.85	4.85	4.85	20
17 Sep 12	5.00000 -0.15	5.10	5.00	5.05	3,890
14 Sep 12	5.14900 +0.11	5.15	5.04	5.04	1,715
13 Sep 12	5.03800 -0.06	5.04	4.96	4.96	400
11 Sep 12	5.09600 +0.17	5.10	5.10	5.10	500
10 Sep 12	4.92800 -0.32	4.93	4.93	4.93	100
07 Sep 12	5.24300 -0.06	5.25	5.24	5.25	38
06 Sep 12	5.29900 +0.49	5.30	4.88	4.88	1,940
05 Sep 12	4.80700 -0.20	4.85	4.81	4.85	1,100
04 Sep 12	5.00800 +0.04	5.01	5.01	5.01	150
03 Sep 12	4.96400 +0.04	4.96	4.96	4.96	200
30 Aug 12	4.92600 -0.03	4.93	4.86	4.86	1,200
28 Aug 12	4.95900 +0.06	4.96	4.94	4.95	711
24 Aug 12	4.89600 -0.17	4.95	4.90	4.95	770
23 Aug 12	5.07000 -0.02	5.07	5.07	5.07	1,000
22 Aug 12	5.09000 -0.16	5.09	5.09	5.09	400
21 Aug 12	5.25100 -0.12	5.25	5.14	5.21	3,122
20 Aug 12	5.36600 +0.09	5.37	5.37	5.37	500
17 Aug 12	5.28000 -0.12	5.28	5.28	5.28	33
14 Aug 12	5.40100 -0.03	5.40	5.40	5.40	30
13 Aug 12	5.43200 -0.15	5.44	5.43	5.44	1,220
09 Aug 12	5.58600 +0.06	5.59	5.54	5.54	2,430
08 Aug 12	5.53000 +0.02	5.53	5.42	5.46	36,563
07 Aug 12	5.51000 +0.37	5.51	5.27	5.27	4,250
03 Aug 12	5.14000 +0.05	5.14	5.14	5.14	1,000
02 Aug 12	5.09200 +0.11	5.16	5.07	5.16	1,250
31 Jul 12	4.98300 +0.04	4.98	4.92	4.92	200
27 Jul 12	4.94100 +0.10	4.94	4.88	4.88	2,000
26 Jul 12	4.84200 +0.05	4.84	4.77	4.77	500
25 Jul 12	4.79200 +0.14	4.79	4.70	4.70	1,213
23 Jul 12	4.65000 -0.07	4.86	4.65	4.86	1,613
19 Jul 12	4.72400 +0.08	4.73	4.72	4.73	10
18 Jul 12	4.64800 -0.13	4.65	4.65	4.65	145
17 Jul 12	4.77900 -0.11	4.94	4.78	4.87	2,450
16 Jul 12	4.89000 -0.19	4.96	4.89	4.96	300
13 Jul 12	5.08200 +0.09	5.08	5.08	5.08	100
11 Jul 12	4.99000 -0.20	5.01	4.99	5.01	1,280
10 Jul 12	5.19000 -0.11	5.19	5.19	5.19	500
09 Jul 12	5.30000 +0.03	5.41	5.30	5.41	450
06 Jul 12	5.27000 -0.28	5.27	5.27	5.27	100
05 Jul 12	5.54800 -0.01	5.58	5.55	5.58	5,600
04 Jul 12	5.56100 +0.03	5.56	5.55	5.55	2,080
03 Jul 12	5.53400 +0.51	5.58	5.28	5.28	7,160
02 Jul 12	5.02000 +0.18	5.02	5.02	5.02	400
29 Jun 12	4.84100 +0.30	4.84	4.77	4.77	1,040
27 Jun 12	4.54100 +0.06	4.54	4.48	4.48	1,600
25 Jun 12	4.48100 -0.02	4.53	4.48	4.53	5,200
22 Jun 12	4.50000 -0.09	4.52	4.50	4.52	2,200
21 Jun 12	4.58600 -0.29	4.69	4.59	4.69	30
20 Jun 12	4.87300 +0.13	4.87	4.77	4.77	650
19 Jun 12	4.74000 +0.13	4.74	4.64	4.64	2,200
18 Jun 12	4.61400 +0.12	4.61	4.59	4.59	700
15 Jun 12	4.49100 -0.27	4.49	4.49	4.49	200
13 Jun 12	4.76100 +0.06	4.76	4.76	4.76	63
12 Jun 12	4.70000 +0.00	4.70	4.70	4.70	500
11 Jun 12	4.70000 +0.28	4.70	4.64	4.64	1,100
08 Jun 12	4.42100 -0.23	4.47	4.42	4.47	725
07 Jun 12	4.65500 +0.06	4.66	4.55	4.55	906
06 Jun 12	4.60000 +0.18	4.60	4.60	4.60	4,550
05 Jun 12	4.41700 +0.07	4.50	4.41	4.41	5,100
04 Jun 12	4.34600 -0.15	4.35	4.28	4.28	1,723
01 Jun 12	4.50000 -0.15	4.67	4.50	4.67	1,152
31 May 12	4.64700 -0.17	4.65	4.65	4.65	500
30 May 12	4.81700 -0.05	4.85	4.82	4.85	645
29 May 12	4.86800 +0.10	4.87	4.87	4.87	723
25 May 12	4.76600 +0.19	4.77	4.53	4.53	105
22 May 12	4.58000 +0.03	4.58	4.58	4.58	150
21 May 12	4.55200 +0.06	4.55	4.55	4.55	100
18 May 12	4.49000 -0.19	4.73	4.49	4.62	3,410
16 May 12	4.68200 -0.20	4.68	4.68	4.68	1,220
15 May 12	4.88200 +0.09	4.88	4.82	4.82	228
14 May 12	4.78700 -0.13	4.94	4.79	4.89	1,340
11 May 12	4.91500 +0.11	4.91	4.91	4.91	50
10 May 12	4.80000 +0.03	5.01	4.80	4.89	13,525
09 May 12	4.77200 +0.05	4.77	4.73	4.76	2,498
08 May 12	4.71800 -0.35	4.95	4.72	4.95	700
07 May 12	5.07100 +0.07	5.07	5.07	5.07	500
04 May 12	5.00000 -0.19	5.00	5.00	5.00	250
03 May 12	5.19000 +0.08	5.19	5.19	5.19	225
02 May 12	5.11000 +0.12	5.11	5.03	5.03	1,120
30 Apr 12	4.98600 +0.04	5.05	4.93	4.93	568
27 Apr 12	4.94900 +0.05	5.00	4.95	4.95	1,450
26 Apr 12	4.89900 +0.00	4.90	4.90	4.90	140
25 Apr 12	4.89900 -0.21	4.99	4.90	4.92	1,610
23 Apr 12	5.10500 -0.05	5.11	4.97	4.99	1,350
20 Apr 12	5.15000 -0.32	5.15	5.13	5.13	320
19 Apr 12	5.47300 -0.03	5.50	5.47	5.50	2,921
18 Apr 12	5.50400 +0.16	5.51	5.50	5.51	200
16 Apr 12	5.34800 +0.02	5.35	5.35	5.35	2,025
13 Apr 12	5.32400 -0.12	5.45	5.31	5.45	3,760
11 Apr 12	5.44400 -0.05	5.44	5.44	5.44	2,550
10 Apr 12	5.49700 -0.30	5.62	5.50	5.55	3,810
05 Apr 12	5.79300 +0.07	5.80	5.79	5.80	50
04 Apr 12	5.72400 -0.25	6.00	5.72	6.00	2,477
03 Apr 12	5.97600 -0.14	5.98	5.98	5.98	375
02 Apr 12	6.12000 +0.02	6.12	6.12	6.12	1,800
30 Mar 12	6.10300 -0.33	6.28	6.10	6.28	160
29 Mar 12	6.43400 -0.07	6.44	6.43	6.44	719
28 Mar 12	6.50000 +0.22	6.50	6.50	6.50	350
27 Mar 12	6.27800 +0.07	6.28	6.09	6.09	1,000
26 Mar 12	6.20800 -0.08	6.41	6.14	6.30	4,245
23 Mar 12	6.29100 -0.46	6.37	6.22	6.35	3,752
21 Mar 12	6.75300 +0.33	6.75	6.45	6.45	2,440
20 Mar 12	6.42400 -0.34	6.53	6.42	6.49	2,050
19 Mar 12	6.76000 -0.03	6.76	6.76	6.76	30
16 Mar 12	6.78600 +0.19	6.79	6.74	6.77	430
15 Mar 12	6.60000 -0.17	6.60	6.60	6.60	1,000
14 Mar 12	6.77100 +0.42	6.77	6.47	6.47	3,850
13 Mar 12	6.35000 +0.25	6.44	6.14	6.14	8,424
12 Mar 12	6.10400 -0.17	6.42	6.10	6.42	400
09 Mar 12	6.27600 +0.18	6.28	6.14	6.14	5,675
08 Mar 12	6.09700 -0.01	6.19	6.10	6.13	3,402
07 Mar 12	6.11100 +0.09	6.14	6.08	6.08	4,779
06 Mar 12	6.02600 -0.16	6.17	6.03	6.17	4,000
05 Mar 12	6.18200 -0.51	6.55	6.18	6.50	1,860
02 Mar 12	6.69700 +0.26	6.70	6.52	6.52	290
01 Mar 12	6.44000 -0.16	6.44	6.44	6.44	200
29 Feb 12	6.60000 -0.16	6.68	6.60	6.68	985
28 Feb 12	6.75600 +0.26	6.76	6.65	6.65	905
27 Feb 12	6.50000 +0.59	6.50	6.30	6.30	3,180
24 Feb 12	5.90800 -0.14	5.91	5.80	5.90	342
23 Feb 12	6.05300 -0.15	6.05	6.03	6.03	1,040
22 Feb 12	6.20000 -0.21	6.28	6.20	6.28	700
21 Feb 12	6.41000 +0.06	6.41	6.35	6.35	1,960
20 Feb 12	6.35300 -0.06	6.45	6.35	6.45	500
17 Feb 12	6.41400 +0.04	6.42	6.40	6.42	3,800
16 Feb 12	6.37500 -0.07	6.42	6.31	6.31	1,558
15 Feb 12	6.44000 +0.24	6.46	6.44	6.46	8,100
14 Feb 12	6.20200 +0.09	6.20	5.93	5.93	850
10 Feb 12	6.11600 +0.02	6.12	6.07	6.10	1,666
09 Feb 12	6.10000 +0.19	6.17	6.01	6.11	12,115
08 Feb 12	5.91000 -0.02	5.91	5.91	5.91	1,000
07 Feb 12	5.92900 +0.01	5.93	5.86	5.92	1,230
06 Feb 12	5.91500 +0.04	5.91	5.91	5.91	250
02 Feb 12	5.87300 +0.03	5.87	5.87	5.87	650
01 Feb 12	5.84600 +0.02	5.85	5.85	5.85	180
31 Jan 12	5.82600 +0.14	5.83	5.83	5.83	100
30 Jan 12	5.68200 +0.00	5.68	5.68	5.68	1,000
27 Jan 12	5.68300 -0.11	5.68	5.68	5.68	200
26 Jan 12	5.79400 -0.39	5.96	5.78	5.96	3,736
25 Jan 12	6.18500 +0.15	6.18	6.18	6.18	820
24 Jan 12	6.03000 +0.08	6.03	6.03	6.03	2,100
23 Jan 12	5.95000 -0.10	6.07	5.95	6.07	1,110
20 Jan 12	6.05000 +0.14	6.05	6.05	6.05	5,500
19 Jan 12	5.91000 +0.32	5.91	5.91	5.91	80
18 Jan 12	5.59200 -0.17	5.59	5.59	5.59	150
17 Jan 12	5.76000 +0.11	5.76	5.70	5.70	980
16 Jan 12	5.65500 -0.01	5.66	5.66	5.66	1,000
13 Jan 12	5.66200 -0.03	5.69	5.64	5.64	3,130
12 Jan 12	5.69600 +0.02	5.70	5.70	5.70	250
11 Jan 12	5.68000 -0.11	5.68	5.65	5.65	2,695
10 Jan 12	5.78800 +0.14	5.79	5.79	5.79	296
09 Jan 12	5.65100 +0.09	5.65	5.63	5.64	4,483
06 Jan 12	5.56000 +0.06	5.56	5.56	5.56	699
05 Jan 12	5.50000 +0.25	5.50	5.44	5.44	1,763
04 Jan 12	5.25000 +0.20	5.26	5.25	5.26	2,400
03 Jan 12	5.05000 +0.13	5.05	5.05	5.05	2,033
02 Jan 12	4.92000 +0.08	4.92	4.82	4.82	2,220
30 Dec 11	4.84500 +0.04	4.84	4.79	4.82	4,500
29 Dec 11	4.80500 +0.01	4.80	4.76	4.76	400
28 Dec 11	4.79100 -0.06	4.79	4.74	4.74	2,300
27 Dec 11	4.85100 -0.05	4.87	4.85	4.87	2,087
23 Dec 11	4.90000 -0.06	4.90	4.90	4.90	5,000
22 Dec 11	4.96300 +0.56	4.96	4.21	4.21	5,710
21 Dec 11	4.40200 +0.23	4.40	4.40	4.40	1,515
20 Dec 11	4.17000 -0.22	4.17	4.17	4.17	150
19 Dec 11	4.38600 +0.10	4.41	4.32	4.32	2,430
15 Dec 11	4.28500 +0.12	4.28	4.28	4.28	550
14 Dec 11	4.16900 -0.29	4.29	4.17	4.29	490
13 Dec 11	4.46000 +0.15	4.46	4.39	4.39	2,000
12 Dec 11	4.31100 -0.08	4.38	4.31	4.38	700
09 Dec 11	4.39400 -0.21	4.39	4.39	4.39	400
08 Dec 11	4.60000 +0.38	4.60	4.58	4.58	3,000
07 Dec 11	4.21500 -0.05	4.22	4.21	4.21	400
05 Dec 11	4.26300 -0.16	4.39	4.26	4.33	1,100
02 Dec 11	4.42500 +0.10	4.43	4.42	4.42	1,331
01 Dec 11	4.32100 +0.08	4.46	4.32	4.42	2,000
28 Nov 11	4.24400 -0.02	4.25	4.20	4.20	3,793
25 Nov 11	4.26000 +0.01	4.26	4.26	4.26	2,000
24 Nov 11	4.25300 -0.16	4.31	4.25	4.31	3,100
23 Nov 11	4.40800 -0.10	4.46	4.41	4.46	250
22 Nov 11	4.50600 +0.15	4.51	4.46	4.46	550
21 Nov 11	4.36000 -0.36	4.53	4.36	4.50	1,000
18 Nov 11	4.72400 -0.06	4.72	4.66	4.66	842
17 Nov 11	4.78000 +0.36	5.10	4.78	4.99	12,670
16 Nov 11	4.42300 +0.41	4.42	4.20	4.20	600
15 Nov 11	4.01400 +0.08	4.01	3.91	3.91	106
14 Nov 11	3.93600 +0.23	3.94	3.94	3.94	100
11 Nov 11	3.70700 -0.13	3.71	3.71	3.71	100
10 Nov 11	3.83600 -0.37	3.92	3.83	3.92	2,100
09 Nov 11	4.20600 +0.01	4.24	4.21	4.24	930
04 Nov 11	4.20000 +0.14	4.20	4.17	4.20	56,631
03 Nov 11	4.06400 +0.15	4.06	3.89	3.89	1,031
02 Nov 11	3.91800 -0.07	3.92	3.86	3.91	2,700
01 Nov 11	3.98700 -0.06	3.99	3.98	3.98	300
31 Oct 11	4.04900 -0.09	4.13	4.05	4.13	500
28 Oct 11	4.14300 +0.10	4.14	3.98	3.98	250
27 Oct 11	4.04000 +0.27	4.04	3.94	3.94	2,000
26 Oct 11	3.76600 -0.29	3.77	3.77	3.77	20
25 Oct 11	4.06000 -0.07	4.06	4.06	4.06	130
21 Oct 11	4.13200 +0.15	4.13	4.10	4.10	1,060
20 Oct 11	3.98000 -0.01	3.99	3.95	3.99	600
18 Oct 11	3.98700 -0.31	3.99	3.90	3.92	2,428
17 Oct 11	4.29900 +0.23	4.30	4.30	4.30	1,000
14 Oct 11	4.06500 +0.20	4.07	3.98	3.98	3,000
13 Oct 11	3.86400 -0.10	3.86	3.70	3.73	2,320
12 Oct 11	3.96200 +0.14	3.96	3.96	3.96	22
11 Oct 11	3.82600 +0.05	3.83	3.75	3.75	1,000
10 Oct 11	3.77500 +0.09	3.83	3.69	3.69	8,606
07 Oct 11	3.68700 -0.01	3.71	3.65	3.66	475
06 Oct 11	3.69700 +0.28	3.70	3.70	3.70	200
05 Oct 11	3.42200 +0.07	3.42	3.36	3.36	445
04 Oct 11	3.34900 -0.40	3.36	3.13	3.27	6,400
03 Oct 11	3.75000 -0.09	3.75	3.75	3.75	240
30 Sep 11	3.83800 -0.51	4.17	3.84	4.17	5,800
29 Sep 11	4.35000 -0.33	4.49	4.35	4.49	500
28 Sep 11	4.68400 -0.13	4.68	4.60	4.60	2,200
26 Sep 11	4.81400 +0.09	4.97	4.81	4.97	1,047
23 Sep 11	4.72000 -0.03	4.72	4.72	4.72	1
22 Sep 11	4.75300 -0.37	4.82	4.75	4.82	250
20 Sep 11	5.12600 +0.14	5.13	4.98	4.98	100
19 Sep 11	4.98100 -0.09	4.98	4.98	4.98	300
16 Sep 11	5.07000 -0.02	5.07	5.05	5.05	549
15 Sep 11	5.08800 -0.09	5.27	5.05	5.20	5,500
14 Sep 11	5.18000 +0.22	5.18	4.94	4.94	4,480
13 Sep 11	4.96200 +0.16	4.96	4.93	4.93	4,200
12 Sep 11	4.80000 -0.03	4.84	4.50	4.60	2,540
09 Sep 11	4.83500 +0.32	4.84	4.46	4.46	26,570
08 Sep 11	4.52000 +0.49	4.52	4.52	4.52	1,100
07 Sep 11	4.03000 +0.38	4.03	4.03	4.03	800
06 Sep 11	3.65400 -0.28	3.65	3.65	3.65	300
02 Sep 11	3.93600 -0.29	3.98	3.94	3.98	225
31 Aug 11	4.22400 +0.06	4.22	4.22	4.22	300
30 Aug 11	4.16700 +0.04	4.27	4.17	4.26	1,745
29 Aug 11	4.12800 +0.20	4.13	3.90	3.90	3,015
26 Aug 11	3.92600 +0.08	3.93	3.93	3.93	1,100
25 Aug 11	3.85100 +0.25	3.85	3.85	3.85	120
24 Aug 11	3.59700 -0.13	3.84	3.60	3.60	17
23 Aug 11	3.72800 +0.13	3.74	3.66	3.66	2,250
22 Aug 11	3.59700 -0.25	3.60	3.60	3.60	270
19 Aug 11	3.85000 -0.15	3.94	3.85	3.94	1,440
18 Aug 11	4.00000 -0.35	4.00	4.00	4.00	4,000
17 Aug 11	4.35000 -0.06	4.35	4.34	4.34	26,000
16 Aug 11	4.41000 -0.04	4.51	4.41	4.51	2,150
15 Aug 11	4.44700 +0.09	4.45	4.32	4.32	2,060
12 Aug 11	4.35500 +0.07	4.51	4.36	4.42	1,750
11 Aug 11	4.28100 +0.08	4.28	4.04	4.10	8,840
10 Aug 11	4.20000 -0.13	4.24	4.03	4.20	575
09 Aug 11	4.32900 +0.13	4.33	3.97	3.98	2,267
08 Aug 11	4.20000 +0.09	4.20	4.18	4.18	5,100
05 Aug 11	4.11000 -0.41	4.29	4.11	4.29	2,620
04 Aug 11	4.52300 -0.39	4.67	4.52	4.67	4,600
03 Aug 11	4.91000 -0.18	5.00	4.91	5.00	10,550
02 Aug 11	5.08900 -0.05	5.16	5.09	5.15	1,860
01 Aug 11	5.14300 +0.08	5.23	5.14	5.23	709
29 Jul 11	5.06000 -0.19	5.06	5.06	5.06	100
28 Jul 11	5.25100 -0.20	5.25	5.15	5.15	750
25 Jul 11	5.45000 +0.06	5.45	5.45	5.45	400
22 Jul 11	5.39300 +0.19	5.39	5.39	5.39	100
21 Jul 11	5.20500 -0.15	5.20	5.20	5.20	80
20 Jul 11	5.35800 +0.15	5.36	5.29	5.29	1,000
18 Jul 11	5.21200 +0.01	5.21	5.21	5.21	40
15 Jul 11	5.20000 -0.06	5.20	5.06	5.08	440
14 Jul 11	5.26400 -0.05	5.29	5.24	5.24	2,440
12 Jul 11	5.31700 -0.14	5.32	5.21	5.29	3,628
08 Jul 11	5.45400 +0.12	5.45	5.40	5.41	970
07 Jul 11	5.33800 +0.03	5.34	5.27	5.34	500
06 Jul 11	5.31000 -0.11	5.31	5.31	5.31	500
05 Jul 11	5.42300 -0.16	5.42	5.36	5.36	200
04 Jul 11	5.58600 +0.53	5.59	5.37	5.57	811
01 Jul 11	5.05800 -0.14	5.06	5.06	5.06	100
30 Jun 11	5.20000 -0.04	5.34	5.20	5.34	1,650
29 Jun 11	5.23900 +0.04	5.28	5.07	5.07	1,936
28 Jun 11	5.20000 +0.11	5.20	5.20	5.20	660
27 Jun 11	5.09000 -0.25	5.09	5.09	5.09	300
24 Jun 11	5.34200 -0.44	5.34	5.34	5.34	10,000
22 Jun 11	5.77900 +0.21	5.78	5.78	5.78	3,000
21 Jun 11	5.56800 +0.27	5.57	5.49	5.49	950
20 Jun 11	5.30100 -0.22	5.30	5.30	5.30	118
17 Jun 11	5.52000 -0.15	5.52	5.52	5.52	500
16 Jun 11	5.66600 -0.02	5.68	5.63	5.68	2,650
15 Jun 11	5.68800 -0.21	5.79	5.69	5.77	2,338
14 Jun 11	5.89600 +0.14	5.90	5.75	5.75	80
13 Jun 11	5.75100 -0.41	5.75	5.75	5.75	500
10 Jun 11	6.16500 +0.34	6.16	6.16	6.16	400
09 Jun 11	5.82000 -0.08	5.82	5.68	5.82	5,400
08 Jun 11	5.90000 -0.25	6.06	5.90	6.06	3,460
07 Jun 11	6.15000 +0.09	6.15	6.15	6.15	2,000
06 Jun 11	6.05600 -0.31	6.06	6.06	6.06	500
03 Jun 11	6.37000 -0.13	6.37	6.30	6.30	1,810
02 Jun 11	6.50000 -0.39	6.72	6.50	6.61	2,020
31 May 11	6.89200 -0.08	7.00	6.89	7.00	135
27 May 11	6.97300 +0.20	7.05	6.83	6.83	2,845
26 May 11	6.77100 -0.05	6.85	6.75	6.75	2,150
25 May 11	6.81900 -0.28	6.82	6.74	6.78	787
24 May 11	7.10300 +0.26	7.10	7.10	7.10	10
23 May 11	6.84400 -0.26	7.03	6.84	7.03	2,790
20 May 11	7.10100 -0.09	7.10	7.09	7.09	4,350
19 May 11	7.19100 +0.24	7.19	7.07	7.07	830
18 May 11	6.95000 -0.07	6.95	6.95	6.95	250
17 May 11	7.01700 -0.32	7.47	7.02	7.45	5,771
16 May 11	7.34000 -0.16	7.34	7.34	7.34	616
13 May 11	7.50500 +0.15	7.51	7.51	7.51	21
12 May 11	7.35200 -0.08	7.35	7.35	7.35	1,000
11 May 11	7.43000 -0.01	7.43	7.43	7.43	60
10 May 11	7.44000 -0.14	7.44	7.44	7.44	1,250
09 May 11	7.57900 +0.08	7.58	7.58	7.58	645
06 May 11	7.50000 -0.01	7.50	7.50	7.50	300
05 May 11	7.51400 +0.39	7.51	7.25	7.34	5,850
04 May 11	7.12700 -0.26	7.34	7.13	7.34	3,200
03 May 11	7.39000 -0.14	7.58	7.39	7.58	1,350
02 May 11	7.53500 +0.03	7.70	7.51	7.70	1,022
29 Apr 11	7.50100 -0.34	7.53	7.50	7.53	300
26 Apr 11	7.84000 -0.06	7.84	7.84	7.84	878
21 Apr 11	7.90100 +0.14	7.90	7.90	7.90	250
20 Apr 11	7.75700 +0.53	7.76	7.41	7.45	670
19 Apr 11	7.22700 -0.07	7.23	7.23	7.23	1,120
18 Apr 11	7.30000 -0.03	7.30	7.30	7.30	20
15 Apr 11	7.33400 -0.04	7.35	7.33	7.35	100
13 Apr 11	7.37400 +0.21	7.38	7.28	7.28	2,280
12 Apr 11	7.16400 -0.34	7.44	7.15	7.44	4,242
11 Apr 11	7.50300 -0.35	7.67	7.50	7.67	750
06 Apr 11	7.85600 -0.07	7.86	7.71	7.73	1,310
05 Apr 11	7.93000 +0.08	7.98	7.87	7.87	1,100
04 Apr 11	7.85000 -0.34	7.85	7.85	7.85	2,586
01 Apr 11	8.19500 +0.19	8.19	8.19	8.19	616
31 Mar 11	8.00000 -0.18	8.00	7.91	7.91	962
30 Mar 11	8.18400 -0.01	8.45	8.18	8.45	130
29 Mar 11	8.19100 +0.01	8.21	8.19	8.21	1,000
28 Mar 11	8.18000 -0.02	8.20	8.18	8.20	2,100
25 Mar 11	8.20000 +0.10	8.27	8.20	8.27	300
24 Mar 11	8.10100 +0.76	8.10	7.86	7.95	80
23 Mar 11	7.34000 -0.04	7.34	7.34	7.34	820
22 Mar 11	7.38200 +0.13	7.38	7.30	7.30	800
21 Mar 11	7.25000 -0.07	7.25	7.24	7.24	3,055
18 Mar 11	7.31500 +0.12	7.51	7.32	7.51	1,757
17 Mar 11	7.19500 -0.30	7.49	7.20	7.28	1,500
16 Mar 11	7.50000 +0.16	7.50	7.50	7.50	200
15 Mar 11	7.34000 -0.23	7.34	7.12	7.30	6,200
14 Mar 11	7.57000 +0.60	7.57	7.57	7.57	1,000
11 Mar 11	6.97000 -0.38	7.00	6.97	7.00	645
10 Mar 11	7.35000 -0.34	7.35	7.29	7.35	8,141
09 Mar 11	7.68500 -0.28	7.74	7.60	7.74	730
08 Mar 11	7.96000 -0.54	7.96	7.95	7.95	1,000
07 Mar 11	8.49900 +0.12	8.50	8.50	8.50	200
04 Mar 11	8.38100 +0.22	8.38	8.28	8.28	2,075
03 Mar 11	8.16100 +0.11	8.16	8.16	8.16	500
02 Mar 11	8.05000 -0.06	8.05	8.05	8.05	5,300
01 Mar 11	8.11000 -0.30	8.18	8.10	8.18	7,100
28 Feb 11	8.41100 +0.12	8.41	8.34	8.34	8,650
25 Feb 11	8.29100 +0.59	8.29	7.86	7.86	499
24 Feb 11	7.70000 +0.05	7.70	7.41	7.50	1,500
23 Feb 11	7.64800 -0.85	7.86	7.45	7.45	11,324
22 Feb 11	8.50000 +0.21	8.50	8.50	8.50	1,030
21 Feb 11	8.29300 -0.30	8.55	8.19	8.45	10,770
18 Feb 11	8.59000 +0.01	8.59	8.59	8.59	115
17 Feb 11	8.58000 -0.02	8.60	8.50	8.50	2,000
16 Feb 11	8.60000 -0.11	8.86	8.60	8.70	3,463
15 Feb 11	8.71000 +0.26	8.71	8.71	8.71	1,700
14 Feb 11	8.45000 +0.05	8.45	8.45	8.45	2,000
11 Feb 11	8.40200 -0.01	8.40	8.39	8.39	5,001
10 Feb 11	8.40900 +0.21	8.41	8.41	8.41	45
09 Feb 11	8.20000 -0.10	8.49	8.20	8.49	1,440
08 Feb 11	8.30000 +0.02	8.30	8.20	8.20	160
07 Feb 11	8.28400 +0.38	8.28	8.14	8.14	800
04 Feb 11	7.90800 +0.01	8.10	7.91	8.00	840
03 Feb 11	7.89300 +0.27	8.00	7.89	7.90	1,136
02 Feb 11	7.62500 -0.17	7.84	7.63	7.84	3,063
01 Feb 11	7.79300 +0.14	7.79	7.75	7.75	1,009
31 Jan 11	7.64900 -0.04	7.65	7.60	7.60	750
28 Jan 11	7.68800 +0.07	7.71	7.56	7.61	5,242
27 Jan 11	7.62000 +0.35	7.62	7.25	7.25	6,200
26 Jan 11	7.27000 -0.22	7.51	7.15	7.51	2,582
25 Jan 11	7.48500 +0.19	7.49	7.49	7.49	900
24 Jan 11	7.29700 -0.05	7.35	7.17	7.35	2,853
21 Jan 11	7.35000 +0.26	7.35	7.05	7.10	500
20 Jan 11	7.08700 +0.01	7.17	6.90	6.92	1,250
19 Jan 11	7.08000 -0.20	7.25	7.08	7.25	8,400
18 Jan 11	7.27500 +0.03	7.37	7.28	7.28	2,639
17 Jan 11	7.25000 -0.10	7.47	7.25	7.47	801
14 Jan 11	7.35000 +0.07	7.35	7.35	7.35	500
13 Jan 11	7.28000 +0.58	7.28	7.28	7.28	1,450
12 Jan 11	6.70000 +0.07	6.70	6.70	6.70	80
11 Jan 11	6.63000 -0.07	6.70	6.63	6.70	2,000
10 Jan 11	6.70000 +0.00	6.70	6.70	6.70	50
07 Jan 11	6.70000 +0.20	6.77	6.58	6.60	1,849
06 Jan 11	6.50000 +0.15	6.50	6.50	6.50	2,000
05 Jan 11	6.35000 +0.01	6.36	6.29	6.30	1,305
04 Jan 11	6.34300 +0.03	6.37	6.15	6.15	3,800
03 Jan 11	6.30900 +0.49	6.37	6.02	6.03	2,860
30 Dec 10	5.81500 +0.11	5.90	5.81	5.82	3,113
29 Dec 10	5.70800 -0.19	5.71	5.71	5.71	250
28 Dec 10	5.89900 -0.03	6.03	5.90	6.03	4,735
27 Dec 10	5.93000 -0.14	5.93	5.93	5.93	795
23 Dec 10	6.07500 -0.22	6.16	5.97	6.02	8,750
22 Dec 10	6.29500 +0.05	6.30	6.16	6.23	4,249
21 Dec 10	6.24200 +0.04	6.24	6.14	6.14	227
20 Dec 10	6.20000 +0.16	6.25	6.20	6.25	1,200
17 Dec 10	6.04000 -0.06	6.05	5.97	5.97	999
16 Dec 10	6.10100 +0.17	6.10	5.94	5.94	1,810
15 Dec 10	5.92900 -0.38	6.00	5.93	6.00	51
14 Dec 10	6.30900 -0.02	6.31	6.10	6.14	2,050
13 Dec 10	6.33000 -0.01	6.33	6.17	6.17	1,200
10 Dec 10	6.34200 +0.17	6.34	6.07	6.15	2,550
09 Dec 10	6.17000 +0.17	6.17	6.17	6.17	57
08 Dec 10	5.99700 -0.18	6.00	5.78	5.78	5,165
07 Dec 10	6.17500 +0.38	6.18	6.00	6.00	1,915
06 Dec 10	5.80000 -0.11	5.96	5.80	5.96	6,585
03 Dec 10	5.91000 +0.16	5.93	5.91	5.93	8,773
02 Dec 10	5.75000 +0.10	5.75	5.63	5.74	1,317
01 Dec 10	5.65000 -0.10	5.65	5.55	5.55	500
30 Nov 10	5.75000 +0.01	5.75	5.75	5.75	336
29 Nov 10	5.74100 -0.06	5.76	5.74	5.76	1,700
26 Nov 10	5.80000 +0.04	5.83	5.80	5.83	3,370
25 Nov 10	5.76200 -0.02	5.77	5.76	5.76	1,300
24 Nov 10	5.77800 +0.28	5.78	5.52	5.52	5,550
23 Nov 10	5.50000 +0.11	5.50	5.50	5.50	100
22 Nov 10	5.39000 -0.04	5.46	5.36	5.37	6,575
19 Nov 10	5.42600 +0.11	5.43	5.29	5.29	500
18 Nov 10	5.32000 -0.08	5.34	5.27	5.30	5,350
17 Nov 10	5.40000 +0.07	5.48	5.40	5.48	3,100
16 Nov 10	5.32700 -0.27	5.47	5.33	5.42	9,772
15 Nov 10	5.60000 -0.02	5.71	5.53	5.65	3,030
12 Nov 10	5.62300 +0.06	5.62	5.62	5.62	190
11 Nov 10	5.56100 -0.29	5.56	5.56	5.56	300
10 Nov 10	5.84600 -0.07	5.87	5.69	5.78	5,436
09 Nov 10	5.91600 -0.30	5.92	5.82	5.82	3,072
08 Nov 10	6.21600 +0.19	6.27	6.19	6.19	590
05 Nov 10	6.02800 +0.03	6.03	5.96	5.96	3,195
04 Nov 10	6.00000 +0.25	6.00	5.75	5.75	9,670
03 Nov 10	5.75000 -0.40	5.76	5.75	5.76	31,949
01 Nov 10	6.15100 +0.25	6.15	6.15	6.15	50
29 Oct 10	5.90000 +0.19	5.90	5.77	5.77	150,980
28 Oct 10	5.71200 -0.04	5.75	5.71	5.75	3,400
27 Oct 10	5.74900 +0.20	5.75	5.50	5.50	160
26 Oct 10	5.55000 -0.03	5.55	5.55	5.55	600
25 Oct 10	5.57700 +0.18	5.58	5.57	5.57	1,350
22 Oct 10	5.39300 -0.11	5.46	5.39	5.39	1,270
21 Oct 10	5.50000 -0.01	5.50	5.50	5.50	100
20 Oct 10	5.50900 +0.08	5.51	5.26	5.26	2,975
19 Oct 10	5.42600 -0.16	5.43	5.43	5.43	1,000
18 Oct 10	5.59100 +0.11	5.59	5.59	5.59	300
15 Oct 10	5.47900 -0.05	5.56	5.48	5.56	1,499
14 Oct 10	5.53000 -0.07	5.53	5.25	5.25	870
13 Oct 10	5.60000 +0.05	5.68	5.52	5.53	25,700
12 Oct 10	5.55000 -0.05	5.60	5.55	5.60	480
11 Oct 10	5.60500 +0.55	5.64	5.45	5.47	11,612
08 Oct 10	5.05000 -0.01	5.16	5.00	5.16	2,201
07 Oct 10	5.06000 +0.19	5.06	4.94	4.94	1,510
06 Oct 10	4.86800 -0.17	5.05	4.87	4.98	5,521
05 Oct 10	5.03800 -0.22	5.14	5.04	5.14	2,700
04 Oct 10	5.26000 +0.00	5.26	5.20	5.26	2,791
01 Oct 10	5.26400 -0.02	5.28	5.25	5.25	1,500
30 Sep 10	5.28200 +0.07	5.43	5.28	5.39	1,515
29 Sep 10	5.20900 -0.08	5.21	5.21	5.21	1,100
27 Sep 10	5.29100 +0.08	5.29	5.29	5.29	1,000
24 Sep 10	5.20800 +0.07	5.21	4.97	4.97	1,710
23 Sep 10	5.13500 +0.09	5.14	4.95	4.99	2,301
22 Sep 10	5.05000 -0.17	5.10	5.05	5.10	4,792
21 Sep 10	5.21800 +0.02	5.22	5.22	5.22	1,799
20 Sep 10	5.20000 +0.01	5.20	5.20	5.20	500
17 Sep 10	5.19000 -0.13	5.41	5.19	5.40	2,135
16 Sep 10	5.32300 +0.02	5.32	5.27	5.28	1,350
15 Sep 10	5.30000 -0.11	5.40	5.30	5.40	380
14 Sep 10	5.40700 +0.12	5.41	5.41	5.41	2,000
13 Sep 10	5.29000 -0.01	5.29	5.10	5.10	4,146
10 Sep 10	5.30000 -0.02	5.35	5.30	5.35	700
09 Sep 10	5.32400 +0.12	5.32	5.16	5.16	550
08 Sep 10	5.20000 -0.19	5.32	5.20	5.32	335
07 Sep 10	5.38800 -0.29	5.58	5.39	5.58	2,100
06 Sep 10	5.67400 +0.32	5.67	5.67	5.67	80
03 Sep 10	5.35400 +0.05	5.35	5.28	5.28	100
02 Sep 10	5.30400 +0.07	5.30	5.24	5.24	3,884
01 Sep 10	5.23000 +0.14	5.23	5.23	5.23	200
31 Aug 10	5.09500 -0.36	5.30	5.05	5.30	29,001
30 Aug 10	5.45400 +0.13	5.45	5.37	5.37	1,450
27 Aug 10	5.32600 -0.27	5.38	5.03	5.36	4,827
26 Aug 10	5.59300 -0.01	5.59	5.55	5.55	100
25 Aug 10	5.60000 -0.15	5.60	5.60	5.60	540
24 Aug 10	5.75000 +0.13	5.75	5.75	5.75	1,000
23 Aug 10	5.62000 +0.00	5.62	5.57	5.57	1,300
20 Aug 10	5.62000 -0.03	5.62	5.62	5.62	2,000
19 Aug 10	5.65000 +0.00	5.91	5.65	5.91	6,090
18 Aug 10	5.65300 -0.05	5.67	5.65	5.67	3,200
16 Aug 10	5.70000 -0.16	5.70	5.55	5.66	8,375
13 Aug 10	5.86200 +0.29	5.87	5.70	5.72	516
12 Aug 10	5.57000 +0.21	5.57	5.46	5.46	1,090
11 Aug 10	5.36500 -0.14	5.49	5.36	5.49	4,650
10 Aug 10	5.50100 -0.20	5.66	5.44	5.66	2,680
09 Aug 10	5.70000 -0.11	5.70	5.70	5.70	438
06 Aug 10	5.80900 -0.09	5.92	5.81	5.92	335
05 Aug 10	5.90000 +0.40	5.90	5.83	5.83	450
04 Aug 10	5.50000 -0.23	5.68	5.50	5.68	1,880
03 Aug 10	5.73000 +0.16	5.83	5.73	5.83	3,000
02 Aug 10	5.57300 -0.13	5.72	5.55	5.60	2,700
30 Jul 10	5.70000 -0.65	6.10	5.67	5.97	2,590
29 Jul 10	6.35000 -0.09	6.35	6.25	6.30	500
28 Jul 10	6.44000 -0.16	6.45	6.44	6.45	1,500
27 Jul 10	6.60000 +0.15	6.60	6.60	6.60	565
26 Jul 10	6.45000 -0.06	6.45	6.45	6.45	200
23 Jul 10	6.51000 +0.03	6.68	6.51	6.59	4,560
22 Jul 10	6.48400 -0.02	6.48	6.37	6.37	660
21 Jul 10	6.50000 +0.16	6.50	6.50	6.50	532
20 Jul 10	6.34400 -0.08	6.50	6.34	6.45	4,550
19 Jul 10	6.42300 -0.15	6.47	6.39	6.47	1,490
16 Jul 10	6.57000 -0.28	6.57	6.57	6.57	2,000
15 Jul 10	6.85000 +0.05	6.85	6.85	6.85	125
14 Jul 10	6.80000 +0.00	7.08	6.80	7.08	490
13 Jul 10	6.80000 -0.04	7.00	6.80	7.00	2,315
12 Jul 10	6.84000 +0.04	6.94	6.82	6.94	8,294
09 Jul 10	6.80000 -0.37	7.01	6.80	6.99	4,200
08 Jul 10	7.16600 +0.27	7.28	7.17	7.17	858
07 Jul 10	6.90000 +0.07	6.90	6.70	6.73	2,300
06 Jul 10	6.83000 +0.18	6.89	6.66	6.66	8,550
05 Jul 10	6.65000 +0.01	6.70	6.63	6.65	14,950
02 Jul 10	6.64100 -0.03	6.87	6.64	6.87	10,620
01 Jul 10	6.67400 -0.49	7.00	6.67	7.00	1,861
30 Jun 10	7.16000 -0.19	7.16	7.16	7.16	150
29 Jun 10	7.35300 -0.76	7.88	7.35	7.84	1,327
28 Jun 10	8.11000 +0.39	8.11	7.59	7.59	2,370
25 Jun 10	7.72000 -0.05	7.75	7.68	7.75	614
24 Jun 10	7.77000 -0.23	7.77	7.77	7.77	125
23 Jun 10	7.99900 +0.07	8.00	8.00	8.00	150
22 Jun 10	7.93000 -0.27	8.15	7.93	8.00	3,850
21 Jun 10	8.20300 +0.13	8.38	8.10	8.10	4,470
18 Jun 10	8.07000 -0.05	8.07	7.90	7.90	3,699
17 Jun 10	8.11700 +0.27	8.12	7.90	7.90	2,770
16 Jun 10	7.85000 +0.35	7.85	7.85	7.85	231
15 Jun 10	7.50100 +0.33	7.50	7.23	7.23	140
14 Jun 10	7.17200 -0.17	7.17	7.17	7.17	300
11 Jun 10	7.34300 +0.18	7.34	7.13	7.20	1,700
10 Jun 10	7.16000 -0.04	7.16	7.07	7.07	1,190
09 Jun 10	7.20000 +0.12	7.20	7.20	7.20	1,500
08 Jun 10	7.08300 -0.47	7.08	7.05	7.05	365
07 Jun 10	7.54900 +0.08	7.55	7.55	7.55	520
04 Jun 10	7.46800 -0.19	7.74	7.47	7.52	2,089
03 Jun 10	7.66000 +0.54	7.71	7.45	7.45	3,800
02 Jun 10	7.12200 -0.04	7.12	7.06	7.06	150
01 Jun 10	7.15900 -0.25	7.34	7.16	7.34	1,800
31 May 10	7.41000 +0.10	7.41	7.41	7.41	250
28 May 10	7.31000 -0.29	7.68	7.31	7.59	1,740
27 May 10	7.60000 +0.26	7.60	7.14	7.14	2,426
26 May 10	7.34500 +0.40	7.34	7.34	7.34	100
25 May 10	6.94000 -0.21	6.97	6.89	6.94	574
24 May 10	7.15000 +0.33	7.15	7.15	7.15	700
21 May 10	6.82000 -0.10	6.83	6.82	6.83	2,200
20 May 10	6.92000 -0.37	7.28	6.92	7.16	1,830
19 May 10	7.28600 -0.14	7.29	7.29	7.29	140
18 May 10	7.42600 +0.15	7.45	7.36	7.37	11,495
17 May 10	7.27800 -0.25	7.28	7.16	7.16	1,895
14 May 10	7.53200 -0.02	7.53	7.53	7.53	400
13 May 10	7.55000 +0.50	7.55	7.55	7.55	1,300
12 May 10	7.05000 +0.02	7.16	6.92	7.04	2,100
11 May 10	7.03000 -0.02	7.07	6.94	7.02	605
10 May 10	7.04700 +0.45	7.05	6.86	6.86	980
07 May 10	6.60000 -0.40	6.98	6.60	6.80	2,170
06 May 10	7.00000 -0.16	7.14	7.00	7.14	920
05 May 10	7.15900 +0.11	7.40	7.16	7.29	4,054
04 May 10	7.05000 -0.25	7.45	7.05	7.45	2,349
03 May 10	7.29600 -0.29	7.30	7.30	7.30	180
30 Apr 10	7.58300 -0.26	7.58	7.58	7.58	350
29 Apr 10	7.84200 +0.41	7.84	7.84	7.84	260
28 Apr 10	7.42700 -0.48	7.52	7.43	7.52	1,800
27 Apr 10	7.90600 -0.31	8.15	7.91	8.15	5,310
26 Apr 10	8.21700 +0.16	8.33	8.18	8.18	5,010
23 Apr 10	8.06000 -0.10	8.55	8.06	8.17	15,900
22 Apr 10	8.16000 +0.24	8.16	7.84	7.93	4,050
21 Apr 10	7.92100 -0.17	8.15	7.92	8.12	3,300
20 Apr 10	8.09000 +0.23	8.09	8.09	8.09	1,750
19 Apr 10	7.86300 -0.18	8.14	7.86	8.03	6,883
16 Apr 10	8.04700 -0.13	8.20	7.95	8.16	8,803
15 Apr 10	8.17500 +0.13	8.21	8.18	8.21	592
14 Apr 10	8.05000 +0.08	8.05	7.97	7.97	627
13 Apr 10	7.97300 -0.03	8.01	7.87	7.87	1,350
12 Apr 10	8.00500 +0.01	8.01	7.75	7.94	3,480
09 Apr 10	8.00000 +0.03	8.00	8.00	8.00	740
08 Apr 10	7.97000 +0.18	7.97	7.72	7.72	643
07 Apr 10	7.79000 +0.02	7.79	7.52	7.63	1,350
06 Apr 10	7.76900 -0.23	7.77	7.77	7.77	500
01 Apr 10	8.00000 +0.12	8.02	8.00	8.02	550
31 Mar 10	7.88000 -0.12	7.88	7.88	7.88	500
30 Mar 10	8.00000 -0.05	8.00	7.80	7.98	3,041
29 Mar 10	8.04900 +0.17	8.07	7.80	8.07	1,535
26 Mar 10	7.88000 -0.09	7.94	7.73	7.73	4,385
25 Mar 10	7.97400 +0.15	7.97	7.78	7.78	100
24 Mar 10	7.82000 +0.13	7.90	7.81	7.90	2,088
23 Mar 10	7.69000 +0.39	7.69	7.69	7.69	150
22 Mar 10	7.30000 -0.15	7.30	7.30	7.30	5,000
19 Mar 10	7.44900 +0.04	7.45	7.45	7.45	100
18 Mar 10	7.41000 -0.21	7.65	7.36	7.54	5,114
17 Mar 10	7.62000 +0.47	7.62	7.36	7.36	9,170
16 Mar 10	7.14500 +0.05	7.21	7.14	7.21	450
15 Mar 10	7.10000 -0.34	7.44	7.10	7.44	810
12 Mar 10	7.43900 +0.36	7.44	7.10	7.10	1,368
11 Mar 10	7.08100 -0.22	7.44	7.08	7.40	1,060
10 Mar 10	7.30000 +0.30	7.30	6.98	6.98	1,757
08 Mar 10	7.00000 +0.10	7.00	7.00	7.00	345
05 Mar 10	6.90000 +0.14	7.04	6.90	6.92	3,800
04 Mar 10	6.76200 -0.19	6.76	6.76	6.76	100
03 Mar 10	6.95000 -0.18	7.07	6.95	6.97	2,346
02 Mar 10	7.12500 +0.16	7.13	7.13	7.13	2,700
01 Mar 10	6.96500 +0.35	6.97	6.73	6.76	965
26 Feb 10	6.61900 +0.05	6.74	6.62	6.64	5,848
25 Feb 10	6.56400 -0.17	6.75	6.56	6.75	3,200
24 Feb 10	6.73000 -0.03	6.73	6.32	6.32	1,414
23 Feb 10	6.75900 +0.19	6.76	6.76	6.76	152
22 Feb 10	6.57300 -0.06	6.57	6.57	6.57	150
19 Feb 10	6.63000 +0.11	6.63	6.63	6.63	21
18 Feb 10	6.51800 +0.17	6.52	6.52	6.52	80
17 Feb 10	6.34600 +0.05	6.39	6.24	6.24	3,620
16 Feb 10	6.30000 -0.07	6.30	6.17	6.17	810
15 Feb 10	6.36600 -0.03	6.37	6.37	6.37	70
12 Feb 10	6.40000 +0.06	6.40	6.40	6.40	150
11 Feb 10	6.34000 +0.22	6.34	6.30	6.30	3,000
10 Feb 10	6.12100 -0.49	6.54	5.98	6.54	2,686
09 Feb 10	6.61000 +0.12	6.61	6.52	6.52	740
08 Feb 10	6.49000 +0.34	6.49	6.33	6.33	800
05 Feb 10	6.15000 -0.35	6.33	6.15	6.25	6,351
04 Feb 10	6.50000 -0.05	6.50	6.50	6.50	20
03 Feb 10	6.55400 -0.08	6.75	6.54	6.75	1,443
02 Feb 10	6.63000 +0.33	6.63	6.52	6.52	600
01 Feb 10	6.30100 -0.02	6.30	6.30	6.30	50
29 Jan 10	6.32400 -0.20	6.59	6.32	6.59	522
28 Jan 10	6.52600 -0.27	7.00	6.53	7.00	513
27 Jan 10	6.80000 +0.43	6.83	6.66	6.66	6,800
26 Jan 10	6.37500 -0.28	6.38	6.38	6.38	50
25 Jan 10	6.66000 -0.24	6.71	6.42	6.47	3,900
22 Jan 10	6.90000 -0.15	7.02	6.90	7.02	2,185
21 Jan 10	7.05000 +0.00	7.20	7.05	7.18	1,500
20 Jan 10	7.05200 +0.07	7.25	7.04	7.16	1,520
19 Jan 10	6.98500 -0.13	6.99	6.86	6.86	220
18 Jan 10	7.11700 -0.03	7.12	7.01	7.01	950
15 Jan 10	7.15000 -0.33	7.63	7.15	7.63	2,420
14 Jan 10	7.48000 +0.47	7.48	7.30	7.30	2,550
13 Jan 10	7.01300 -0.24	7.27	7.01	7.27	1,260
12 Jan 10	7.25000 -0.57	7.50	7.25	7.50	2,310
11 Jan 10	7.81700 +0.09	7.82	7.75	7.75	450
08 Jan 10	7.72500 +0.24	7.72	7.46	7.46	4,300
07 Jan 10	7.48500 -0.26	8.00	7.49	7.84	2,689
06 Jan 10	7.75000 +0.35	7.90	7.67	7.90	2,294
05 Jan 10	7.40000 -0.15	7.67	7.40	7.65	4,300
04 Jan 10	7.55000 +0.50	7.94	7.30	7.30	4,320
30 Dec 09	7.05000 +0.10	7.34	7.05	7.34	525
29 Dec 09	6.95000 -0.35	7.34	6.88	7.34	1,870
28 Dec 09	7.30000 +0.00	7.34	6.93	6.93	2,170