FUNDMANAGER.co.uk

ID Logistics Group SA

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
22 Oct 26	368.00000 +30.00	376.50	353.50	356.00	31,899
21 Oct 26	338.00000 +4.00	339.50	332.00	332.50	4,298
20 Oct 26	334.00000 +1.00	335.00	329.50	334.50	5,778
19 Oct 26	333.00000 -2.00	333.50	329.50	333.50	5,362
16 Oct 26	335.00000 +7.50	336.50	327.00	328.00	7,141
15 Oct 26	327.50000 +4.50	328.00	321.00	322.50	6,907
14 Oct 26	323.00000 -0.50	326.00	321.50	324.50	4,475
13 Oct 26	323.50000 -2.50	327.50	321.00	324.50	4,974
12 Oct 26	326.00000 +0.00	330.00	322.50	326.50	4,560
09 Oct 26	326.00000 +11.00	326.00	317.00	317.00	5,347
08 Oct 26	315.00000 +0.00	318.00	311.50	312.50	6,685
07 Oct 26	315.00000 -7.00	323.50	313.50	318.50	6,306
06 Oct 26	322.00000 +5.50	325.00	318.50	319.00	7,887
05 Oct 26	316.50000 +3.00	327.00	314.00	314.00	7,507
02 Oct 26	313.50000 +4.00	316.00	310.00	310.50	5,115
01 Oct 26	309.50000 -7.00	316.50	308.00	313.50	8,402
30 Sep 26	316.50000 -3.00	321.50	316.50	320.00	5,550
29 Sep 26	319.50000 -0.50	322.00	316.50	320.00	4,673
28 Sep 26	320.00000 -4.50	326.00	318.00	324.00	6,049
25 Sep 26	324.50000 +2.50	325.50	321.00	323.00	9,258
24 Sep 26	322.00000 -3.00	331.50	318.00	325.00	9,362
23 Sep 26	325.00000 +0.50	327.00	322.00	325.00	9,219
22 Sep 26	324.50000 +4.00	326.50	319.00	320.00	10,290
21 Sep 26	320.50000 +3.50	323.00	317.50	317.50	5,258
18 Sep 26	317.00000 -8.00	324.50	315.50	324.50	8,723
17 Sep 26	325.00000 +5.00	327.50	321.50	321.50	5,204
16 Sep 26	320.00000 +1.00	321.50	318.00	319.00	5,086
15 Sep 26	319.00000 +1.00	320.00	314.00	317.00	10,016
14 Sep 26	318.00000 +5.50	319.50	313.50	313.50	5,766
11 Sep 26	312.50000 -6.00	319.00	312.00	319.00	6,863
10 Sep 26	318.50000 -1.00	323.50	317.50	322.00	3,936
09 Sep 26	319.50000 -8.50	326.00	318.00	326.00	4,492
08 Sep 26	328.00000 +6.00	328.50	321.00	321.00	3,016
07 Sep 26	322.00000 -8.00	330.50	322.00	329.50	3,379
04 Sep 26	330.00000 -4.00	336.00	327.00	334.50	3,904
03 Sep 26	334.00000 -1.50	335.50	331.00	333.00	3,702
02 Sep 26	335.50000 +3.00	337.00	328.00	330.00	4,824
01 Sep 26	332.50000 +0.50	337.00	330.00	331.00	4,227
31 Aug 26	332.00000 -6.00	338.50	331.00	338.00	11,508
28 Aug 26	338.00000 +13.00	338.00	327.50	327.50	7,699
27 Aug 26	325.00000 -14.00	368.00	325.00	366.00	11,171
26 Aug 26	339.00000 +1.50	341.50	332.00	333.00	8,056
25 Aug 26	337.50000 -1.50	340.50	336.50	339.50	4,879
24 Aug 26	339.00000 -3.00	342.00	339.00	341.50	1,545
21 Aug 26	342.00000 +4.50	345.50	336.50	338.00	3,365
20 Aug 26	337.50000 +1.50	339.50	334.50	334.50	1,741
19 Aug 26	336.00000 +2.50	337.00	330.00	331.50	3,611
18 Aug 26	333.50000 -5.00	340.50	332.50	338.00	3,145
17 Aug 26	338.50000 -4.50	342.50	337.50	342.00	2,775
14 Aug 26	343.00000 -1.50	346.50	342.50	344.50	1,991
13 Aug 26	344.50000 -0.50	348.50	344.50	345.50	2,384
12 Aug 26	345.00000 -1.00	349.50	342.00	347.00	3,178
11 Aug 26	346.00000 +2.00	348.00	341.50	343.00	2,044
10 Aug 26	344.00000 -3.50	348.00	343.00	348.00	2,628
07 Aug 26	347.50000 -1.00	352.50	344.00	349.00	3,560
06 Aug 26	348.50000 -1.00	353.00	346.00	349.50	2,308
05 Aug 26	349.50000 -3.00	354.50	349.00	353.00	3,849
04 Aug 26	352.50000 -4.00	357.00	352.00	357.00	2,752
03 Aug 26	356.50000 -3.00	364.00	355.50	362.00	2,702
31 Jul 26	359.50000 -4.50	364.50	357.00	364.50	7,283
30 Jul 26	364.00000 +0.00	370.00	363.50	364.00	7,382
29 Jul 26	364.00000 +5.00	366.00	356.50	359.00	4,894
28 Jul 26	359.00000 +5.00	360.00	353.00	354.00	6,270
27 Jul 26	354.00000 -6.50	365.50	354.00	363.00	8,481
24 Jul 26	360.50000 +1.00	368.00	355.00	362.00	7,147
23 Jul 26	359.50000 +7.50	384.00	359.50	371.50	16,223
22 Jul 26	352.00000 -0.50	355.50	349.00	354.00	9,062
21 Jul 26	352.50000 -2.00	356.00	349.00	355.00	6,191
20 Jul 26	354.50000 -1.00	357.50	350.50	350.50	5,761
17 Jul 26	355.50000 +1.50	360.00	351.50	353.50	6,913
16 Jul 26	354.00000 +1.50	354.00	351.00	352.00	7,423
15 Jul 26	352.50000 +3.50	355.00	346.00	349.50	2,723
14 Jul 26	349.00000 +5.50	349.50	340.00	343.00	4,166
13 Jul 26	343.50000 -2.00	345.50	338.00	345.00	4,449
10 Jul 26	345.50000 -9.00	358.50	345.50	354.00	5,194
09 Jul 26	354.50000 -1.00	358.50	349.00	356.00	5,367
08 Jul 26	355.50000 -6.50	362.00	354.50	361.50	12,366
07 Jul 26	362.00000 -0.50	365.50	359.50	362.50	7,330
06 Jul 26	362.50000 +3.50	363.50	359.00	359.50	4,940
03 Jul 26	359.00000 +9.00	360.50	351.00	351.00	3,919
02 Jul 26	350.00000 +2.50	354.00	346.00	347.00	4,775
01 Jul 26	347.50000 +5.50	348.00	337.00	342.00	4,180
30 Jun 26	342.00000 +0.00	349.50	339.50	342.00	6,129
29 Jun 26	342.00000 -2.50	346.00	342.00	345.00	3,788
26 Jun 26	344.50000 +9.50	345.50	332.50	333.00	5,410
25 Jun 26	335.00000 -6.00	342.00	335.00	342.00	3,715
24 Jun 26	341.00000 +4.00	342.50	329.00	337.00	6,894
23 Jun 26	337.00000 +3.00	338.00	330.00	333.00	5,219
22 Jun 26	334.00000 +1.00	334.00	324.50	331.00	12,152
19 Jun 26	333.00000 +0.00	335.50	329.00	331.00	6,064
18 Jun 26	333.00000 -11.50	346.00	333.00	344.50	5,641
17 Jun 26	344.50000 -6.00	351.50	341.50	350.50	4,836
16 Jun 26	350.50000 -6.50	360.50	349.00	359.00	4,450
15 Jun 26	357.00000 +0.00	370.00	357.00	366.00	3,406
12 Jun 26	357.00000 +2.00	366.00	352.00	362.50	6,045
11 Jun 26	355.00000 -4.50	359.50	353.50	359.00	5,016
10 Jun 26	359.50000 +4.50	364.00	351.50	355.00	5,928
09 Jun 26	355.00000 -8.50	365.00	355.00	362.50	6,085
08 Jun 26	363.50000 -3.50	366.00	355.50	359.50	6,325
05 Jun 26	367.00000 -13.50	382.50	365.00	381.50	7,680
04 Jun 26	380.50000 +2.00	381.50	377.00	379.50	6,017
03 Jun 26	378.50000 -1.50	388.00	378.00	379.00	6,960
02 Jun 26	380.00000 +2.00	387.00	375.00	379.00	2,971
01 Jun 26	378.00000 -5.50	387.00	378.00	384.00	5,493
29 May 26	383.50000 +10.50	384.50	374.00	374.50	14,678
28 May 26	373.00000 +5.00	374.50	367.00	367.00	3,971
27 May 26	368.00000 +3.50	373.00	365.00	365.00	4,083
26 May 26	364.50000 +0.50	368.50	362.50	364.00	1,694
25 May 26	364.00000 +1.50	370.50	364.00	366.50	1,467
22 May 26	362.50000 -1.50	369.50	362.50	365.00	4,579
21 May 26	364.00000 +2.50	366.00	360.00	361.50	4,217
20 May 26	361.50000 +5.50	366.00	355.00	355.00	3,537
19 May 26	356.00000 +4.50	360.00	352.50	353.00	3,235
18 May 26	351.50000 -2.50	354.00	344.00	346.50	4,539
15 May 26	354.00000 -3.50	354.50	349.50	353.00	5,807
14 May 26	357.50000 +5.00	357.50	350.50	353.50	3,584
13 May 26	352.50000 +2.00	355.50	350.00	350.50	3,975
12 May 26	350.50000 -4.50	357.00	349.50	353.00	5,283
11 May 26	355.00000 +6.00	357.00	348.00	348.50	5,595
08 May 26	349.00000 -6.00	355.00	347.50	352.50	3,227
07 May 26	355.00000 -6.50	362.50	355.00	362.00	6,276
06 May 26	361.50000 +9.50	368.50	354.50	354.50	4,912
05 May 26	352.00000 -1.00	357.50	344.50	353.50	8,197
04 May 26	353.00000 -8.00	366.00	352.00	363.50	5,552
30 Apr 26	361.00000 +2.50	361.00	353.50	355.00	4,800
29 Apr 26	358.50000 -2.50	366.00	356.00	363.00	8,141
28 Apr 26	361.00000 +3.50	361.00	356.50	359.00	6,172
27 Apr 26	357.50000 -1.50	361.50	356.00	358.50	3,728
24 Apr 26	359.00000 +2.00	362.00	354.00	355.50	6,172
23 Apr 26	357.00000 +21.00	361.00	340.00	345.00	11,042
22 Apr 26	336.00000 -7.50	344.00	336.00	343.00	3,519
21 Apr 26	343.50000 +3.00	348.00	340.50	340.50	3,353
20 Apr 26	340.50000 -7.50	345.50	340.50	344.00	2,943
17 Apr 26	348.00000 +10.00	354.00	335.50	337.50	7,596
16 Apr 26	338.00000 +3.50	341.00	335.00	336.50	6,509
15 Apr 26	334.50000 -7.00	344.00	334.50	343.00	5,860
14 Apr 26	341.50000 +6.00	347.00	337.00	338.00	6,138
13 Apr 26	335.50000 -5.00	337.50	329.00	335.00	13,392
10 Apr 26	340.50000 +1.00	347.50	340.00	340.50	4,753
09 Apr 26	339.50000 -2.50	340.50	335.50	339.00	7,015
08 Apr 26	342.00000 +16.50	350.00	338.00	342.50	7,018
07 Apr 26	325.50000 +0.00	333.50	322.50	326.00	7,477
02 Apr 26	325.50000 -8.50	328.00	320.00	328.00	3,469
01 Apr 26	334.00000 +15.50	336.50	329.00	333.00	9,646
31 Mar 26	318.50000 -2.50	322.50	317.00	320.50	7,917
30 Mar 26	321.00000 +4.50	322.00	314.00	316.50	6,198
27 Mar 26	316.50000 -3.00	320.50	313.50	320.00	5,323
26 Mar 26	319.50000 -5.00	325.00	319.50	323.00	3,587
25 Mar 26	324.50000 +5.00	331.50	322.50	324.50	9,142
24 Mar 26	319.50000 +0.50	322.00	315.50	319.50	6,852
23 Mar 26	319.00000 +9.00	319.00	296.50	299.00	16,988
20 Mar 26	310.00000 -13.50	330.50	307.00	326.00	15,304
19 Mar 26	323.50000 -5.50	327.50	318.50	324.00	21,401
18 Mar 26	329.00000 +6.00	333.00	326.00	326.00	12,569
17 Mar 26	323.00000 -3.00	328.00	323.00	326.50	7,879
16 Mar 26	326.00000 -3.50	333.00	324.00	330.50	11,083
13 Mar 26	329.50000 -26.50	353.50	321.50	353.50	14,583
12 Mar 26	356.00000 -17.00	372.00	350.50	372.00	10,806
11 Mar 26	373.00000 -9.50	382.00	373.00	382.00	6,725
10 Mar 26	382.50000 +18.00	382.50	370.00	371.50	7,395
09 Mar 26	364.50000 -9.00	368.50	361.50	367.50	8,591
06 Mar 26	373.50000 -2.50	380.00	370.50	380.00	3,239
05 Mar 26	376.00000 -6.50	383.00	376.00	380.50	7,226
04 Mar 26	382.50000 +10.50	387.00	374.50	377.50	9,779
03 Mar 26	372.00000 -23.00	392.00	372.00	392.00	9,460
02 Mar 26	395.00000 -5.50	398.50	387.00	389.50	4,523
27 Feb 26	400.50000 +0.50	405.00	398.50	400.50	8,660
26 Feb 26	400.00000 +8.00	403.50	388.00	393.50	10,056
25 Feb 26	392.00000 -5.00	398.50	391.50	397.00	4,244
24 Feb 26	397.00000 -4.50	404.00	397.00	401.00	4,670
23 Feb 26	401.50000 -1.00	404.00	398.00	404.00	3,391
20 Feb 26	402.50000 +2.00	402.50	395.50	400.00	6,249
19 Feb 26	400.50000 -2.00	405.50	396.00	403.00	14,989
18 Feb 26	402.50000 +6.50	405.50	396.00	399.00	3,850
17 Feb 26	396.00000 +6.00	399.00	388.00	391.00	3,865
16 Feb 26	390.00000 -3.50	396.00	390.00	396.00	4,604
13 Feb 26	393.50000 +3.50	394.00	385.50	389.00	6,755
12 Feb 26	390.00000 -14.00	406.00	390.00	404.50	7,623
11 Feb 26	404.00000 -9.00	412.00	396.50	412.00	4,178
10 Feb 26	413.00000 +4.50	413.00	406.50	409.50	4,478
09 Feb 26	408.50000 +1.00	411.00	405.00	410.00	4,483
06 Feb 26	407.50000 +1.00	408.00	401.00	404.00	4,247
05 Feb 26	406.50000 +6.00	406.50	397.50	400.00	5,118
04 Feb 26	400.50000 -9.50	410.50	398.00	410.00	6,864
03 Feb 26	410.00000 +1.50	414.00	408.50	410.50	2,597
02 Feb 26	408.50000 -1.50	411.00	407.50	410.00	6,231
30 Jan 26	410.00000 -10.00	421.00	408.00	420.00	6,268
29 Jan 26	420.00000 +2.00	420.00	414.00	420.00	4,601
28 Jan 26	418.00000 +1.00	421.00	414.00	416.50	4,728
27 Jan 26	417.00000 -4.00	435.00	412.00	429.00	8,949
26 Jan 26	421.00000 +2.50	423.00	414.50	420.50	4,307
23 Jan 26	418.50000 +1.50	422.50	414.50	417.00	4,029
22 Jan 26	417.00000 +5.50	423.50	415.50	415.50	5,563
21 Jan 26	411.50000 -5.50	418.00	408.50	417.00	5,507
20 Jan 26	417.00000 -8.00	425.50	414.00	422.00	5,141
19 Jan 26	425.00000 -8.00	429.00	424.00	426.00	4,500
16 Jan 26	433.00000 -3.50	438.50	433.00	436.00	4,597
15 Jan 26	436.50000 +3.50	437.00	430.00	433.00	3,466
14 Jan 26	433.00000 -3.00	438.50	428.00	437.00	3,862
13 Jan 26	436.00000 +5.50	436.00	427.50	431.50	4,004
12 Jan 26	430.50000 -2.50	436.00	428.00	433.50	4,276
09 Jan 26	433.00000 +7.50	433.50	425.00	426.50	5,236
08 Jan 26	425.50000 -7.50	434.50	424.00	430.00	5,285
07 Jan 26	433.00000 +15.50	434.50	417.00	419.50	5,732
06 Jan 26	417.50000 +6.50	418.00	408.50	411.50	8,862
05 Jan 26	411.00000 +7.50	411.50	402.00	405.00	4,518
02 Jan 26	403.50000 -7.50	412.50	403.50	411.00	4,452
31 Dec 25	411.00000 -0.50	413.00	408.00	412.00	2,491
30 Dec 25	411.50000 +6.00	412.00	405.00	406.00	2,829
29 Dec 25	405.50000 +2.00	405.50	401.00	403.00	3,455
24 Dec 25	403.50000 +0.00	403.50	400.50	403.00	1,691
23 Dec 25	403.50000 -1.50	407.50	403.00	405.00	4,619
22 Dec 25	405.00000 +5.00	405.00	400.00	401.50	4,372
19 Dec 25	400.00000 +3.50	401.00	396.00	398.50	9,112
18 Dec 25	396.50000 -0.50	400.00	393.00	397.50	6,843
17 Dec 25	397.00000 -0.50	398.50	394.00	397.00	4,227
16 Dec 25	397.50000 +1.50	400.00	392.00	395.00	7,567
15 Dec 25	396.00000 +1.50	398.50	393.00	397.00	4,296
12 Dec 25	394.50000 +2.50	399.50	392.00	392.00	3,225
11 Dec 25	392.00000 +12.50	393.00	378.00	379.00	5,040
10 Dec 25	379.50000 -1.50	382.50	378.00	381.00	4,902
09 Dec 25	381.00000 -0.50	383.50	380.00	380.50	4,973
08 Dec 25	381.50000 -5.50	388.00	378.50	387.00	3,343
05 Dec 25	387.00000 +0.00	390.00	383.50	388.00	1,886
04 Dec 25	387.00000 +5.00	388.00	381.00	384.50	4,541
03 Dec 25	382.00000 -8.00	391.50	382.00	391.50	3,290
02 Dec 25	390.00000 +1.00	390.00	385.00	385.00	3,339
01 Dec 25	389.00000 +4.00	389.00	380.00	382.00	5,398
28 Nov 25	385.00000 +1.50	385.00	380.00	383.50	7,816
27 Nov 25	383.50000 +9.50	383.50	373.00	374.50	5,062
26 Nov 25	374.00000 +4.50	378.00	366.00	371.00	5,736
25 Nov 25	369.50000 -3.50	373.00	367.00	372.50	6,048
24 Nov 25	373.00000 +2.00	374.00	369.50	371.50	5,985
21 Nov 25	371.00000 +0.00	374.50	365.00	368.00	6,646
20 Nov 25	371.00000 -4.00	377.00	369.50	375.50	2,772
19 Nov 25	375.00000 +3.00	376.50	371.00	373.00	4,271
18 Nov 25	372.00000 -6.00	377.00	371.00	374.00	3,870
17 Nov 25	378.00000 +0.00	381.00	376.00	379.00	3,177
14 Nov 25	378.00000 -4.00	381.00	373.00	380.00	3,755
13 Nov 25	382.00000 -3.00	385.50	382.00	384.50	3,132
12 Nov 25	385.00000 +0.50	387.50	381.00	384.00	5,746
11 Nov 25	384.50000 +6.00	384.50	378.00	380.00	5,946
10 Nov 25	378.50000 +3.50	383.50	378.50	379.50	4,005
07 Nov 25	375.00000 -7.00	384.00	373.00	382.00	3,902
06 Nov 25	382.00000 -3.50	386.00	381.00	384.00	2,851
05 Nov 25	385.50000 +0.50	386.50	382.00	382.50	2,400
04 Nov 25	385.00000 -0.50	385.00	379.00	381.50	7,489
03 Nov 25	385.50000 -8.50	395.00	385.50	394.50	4,814
31 Oct 25	394.00000 +0.50	398.00	392.50	393.50	3,646
30 Oct 25	393.50000 +2.00	395.00	390.00	390.50	3,895
29 Oct 25	391.50000 -4.00	396.50	391.50	395.00	3,931
28 Oct 25	395.50000 -1.00	397.00	393.00	395.00	2,384
27 Oct 25	396.50000 -1.50	401.00	395.00	398.50	2,868
24 Oct 25	398.00000 -3.50	402.50	390.00	402.00	5,167
23 Oct 25	401.50000 +3.50	407.00	394.50	400.00	6,723
22 Oct 25	398.00000 +3.00	399.00	394.00	396.00	6,952
21 Oct 25	395.00000 +5.00	396.00	384.00	391.50	5,207
20 Oct 25	390.00000 +2.50	391.50	386.00	389.50	3,248
17 Oct 25	387.50000 +4.00	391.50	377.00	379.50	6,134
16 Oct 25	383.50000 -1.00	385.00	379.50	383.00	4,784
15 Oct 25	384.50000 +5.00	389.00	382.50	385.00	3,129
14 Oct 25	379.50000 -4.00	382.00	373.00	382.00	5,497
13 Oct 25	383.50000 +5.50	389.50	380.00	385.00	9,605
10 Oct 25	378.00000 -9.00	391.50	378.00	387.00	4,364
09 Oct 25	387.00000 -11.00	399.00	386.00	388.00	4,881
08 Oct 25	398.00000 +6.50	400.00	393.00	393.00	3,424
07 Oct 25	391.50000 -8.50	399.50	390.50	399.00	4,332
06 Oct 25	400.00000 -2.50	400.50	396.00	399.50	2,579
03 Oct 25	402.50000 +2.00	406.00	397.00	402.00	5,071
02 Oct 25	400.50000 +2.00	404.00	398.50	399.00	6,851
01 Oct 25	398.50000 -3.00	400.50	395.00	400.00	6,692
30 Sep 25	401.50000 -3.00	404.00	397.50	403.50	6,734
29 Sep 25	404.50000 +0.00	405.00	400.50	404.50	4,610
26 Sep 25	404.50000 +0.00	407.50	402.00	404.50	2,721
25 Sep 25	404.50000 -7.00	408.50	401.50	407.00	3,894
24 Sep 25	411.50000 +2.00	415.50	407.00	409.50	8,776
23 Sep 25	409.50000 -2.00	415.00	409.50	413.00	3,739
22 Sep 25	411.50000 +4.50	417.00	407.50	410.00	4,357
19 Sep 25	407.00000 -4.50	415.00	405.50	411.50	8,607
18 Sep 25	411.50000 +1.50	414.50	406.00	411.00	4,426
17 Sep 25	410.00000 -1.50	416.00	410.00	413.00	5,479
16 Sep 25	411.50000 -5.00	416.50	410.50	415.50	3,936
15 Sep 25	416.50000 +8.50	416.50	408.00	410.00	4,341
12 Sep 25	408.00000 +1.00	410.00	402.50	408.00	4,741
11 Sep 25	407.00000 +13.50	407.00	393.50	393.50	2,388
10 Sep 25	393.50000 -1.00	395.00	390.00	393.00	3,773
09 Sep 25	394.50000 -2.50	401.00	393.50	398.00	1,883
08 Sep 25	397.00000 +6.50	397.00	388.50	390.00	2,972
05 Sep 25	390.50000 +3.00	393.00	386.00	390.00	7,698
04 Sep 25	387.50000 -9.50	395.50	386.00	394.00	3,613
03 Sep 25	397.00000 +2.00	398.00	391.50	396.50	3,393
02 Sep 25	395.00000 -11.50	407.50	391.50	405.00	3,716
01 Sep 25	406.50000 -3.50	414.00	406.50	411.00	2,017
29 Aug 25	410.00000 -3.00	422.50	407.50	415.00	3,909
28 Aug 25	413.00000 +7.50	415.50	406.50	407.00	4,512
27 Aug 25	405.50000 +7.00	407.00	396.50	397.00	3,105
26 Aug 25	398.50000 -27.50	421.00	397.00	413.00	9,884
25 Aug 25	426.00000 -12.00	436.50	426.00	436.50	1,962
22 Aug 25	438.00000 -1.00	439.00	435.00	439.00	3,095
21 Aug 25	439.00000 -2.50	442.00	439.00	441.00	2,357
20 Aug 25	441.50000 -3.50	444.50	440.00	444.50	2,052
19 Aug 25	445.00000 -2.50	449.00	444.50	447.50	3,548
18 Aug 25	447.50000 -3.50	451.50	444.00	445.00	2,730
15 Aug 25	451.00000 -5.50	458.00	450.50	458.00	1,421
14 Aug 25	456.50000 -0.50	457.00	453.00	457.00	1,574
13 Aug 25	457.00000 -5.50	465.00	456.00	462.50	3,586
12 Aug 25	462.50000 +8.50	462.50	454.00	456.00	3,210
11 Aug 25	454.00000 -2.50	458.00	454.00	457.00	2,804
08 Aug 25	456.50000 +1.00	456.50	452.00	455.00	2,318
07 Aug 25	455.50000 +12.50	455.50	444.00	444.00	3,248
06 Aug 25	443.00000 +1.50	443.50	440.00	442.00	2,374
05 Aug 25	441.50000 +1.50	442.50	439.50	439.50	2,708
04 Aug 25	440.00000 +8.50	440.00	432.00	432.00	2,717
01 Aug 25	431.50000 -9.00	438.50	430.00	436.50	4,459
31 Jul 25	440.50000 -4.00	448.00	440.00	444.50	4,890
30 Jul 25	444.50000 +0.00	444.50	442.00	444.50	2,978
29 Jul 25	444.50000 +3.50	445.00	441.50	443.50	1,624
28 Jul 25	441.00000 -3.50	448.00	439.50	446.00	3,271
25 Jul 25	444.50000 +2.50	445.50	438.00	440.50	3,666
24 Jul 25	442.00000 +5.50	456.50	437.50	456.00	6,191
23 Jul 25	436.50000 +0.00	438.50	434.00	437.50	3,251
22 Jul 25	436.50000 -7.50	444.00	435.00	444.00	3,330
21 Jul 25	444.00000 -1.50	452.00	442.00	446.00	7,866
18 Jul 25	445.50000 +5.50	448.50	442.00	443.00	5,614
17 Jul 25	440.00000 -1.50	444.00	435.00	444.00	3,143
16 Jul 25	441.50000 +0.00	448.00	440.50	442.00	3,884
15 Jul 25	441.50000 -1.50	446.50	441.50	443.50	4,060
14 Jul 25	443.00000 +3.50	445.50	435.50	436.50	3,621
11 Jul 25	439.50000 +4.50	440.50	434.50	435.00	5,142
10 Jul 25	435.00000 +5.50	435.00	428.00	429.50	3,806
09 Jul 25	429.50000 +6.00	432.00	421.00	424.00	3,055
08 Jul 25	423.50000 +2.50	428.00	420.50	421.00	2,818
07 Jul 25	421.00000 -1.00	426.50	420.00	422.00	3,223
04 Jul 25	422.00000 +4.00	422.00	415.00	417.50	6,310
03 Jul 25	418.00000 -6.00	426.00	414.00	424.50	4,398
02 Jul 25	424.00000 +6.50	424.00	415.00	417.50	4,395
01 Jul 25	417.50000 +5.50	419.50	410.00	413.00	3,521
30 Jun 25	412.00000 -5.00	418.50	412.00	418.50	5,444
27 Jun 25	417.00000 +2.00	419.50	414.00	416.00	2,474
26 Jun 25	415.00000 +1.00	418.00	414.00	414.00	2,083
25 Jun 25	414.00000 -5.50	422.00	414.00	419.50	3,986
24 Jun 25	419.50000 +6.50	420.00	413.00	416.00	3,382
23 Jun 25	413.00000 +1.00	414.50	407.00	410.00	3,112
20 Jun 25	412.00000 -1.00	416.50	411.50	414.00	5,692
19 Jun 25	413.00000 -4.50	416.50	412.00	415.00	3,280
18 Jun 25	417.50000 +1.50	418.50	412.00	416.00	3,352
17 Jun 25	416.00000 -3.50	420.50	414.50	416.00	2,707
16 Jun 25	419.50000 +7.50	420.50	412.00	412.00	2,148
13 Jun 25	412.00000 -7.00	415.00	411.50	415.00	2,779
12 Jun 25	419.00000 -3.50	422.00	417.50	420.50	2,635
11 Jun 25	422.50000 +7.50	422.50	414.50	414.50	6,565
10 Jun 25	415.00000 +0.00	418.50	411.50	415.00	3,499
09 Jun 25	415.00000 -5.50	419.50	413.50	419.50	1,870
06 Jun 25	420.50000 +2.00	422.00	416.00	418.00	2,475
05 Jun 25	418.50000 +2.50	421.50	415.00	416.00	4,292
04 Jun 25	416.00000 -5.00	426.50	413.00	423.00	3,153
03 Jun 25	421.00000 -0.50	422.50	417.00	421.50	4,621
02 Jun 25	421.50000 +2.00	423.50	412.50	418.50	6,773
30 May 25	419.50000 -2.50	425.00	419.50	421.50	5,212
29 May 25	422.00000 +6.00	423.00	415.00	419.50	4,229
28 May 25	416.00000 -1.00	418.00	413.50	415.50	1,878
27 May 25	417.00000 +2.50	418.00	409.50	414.50	6,837
26 May 25	414.50000 +1.50	419.50	413.50	416.00	2,886
23 May 25	413.00000 +2.00	417.00	403.00	413.00	11,927
22 May 25	411.00000 -3.00	413.00	404.50	411.50	6,332
21 May 25	414.00000 +8.50	418.00	403.00	405.50	8,367
20 May 25	405.50000 -4.00	409.00	403.50	408.50	3,702
19 May 25	409.50000 +6.00	409.50	400.00	402.00	8,850
16 May 25	403.50000 -2.00	407.50	402.00	405.50	3,981
15 May 25	405.50000 +3.00	406.00	398.50	401.50	2,388
14 May 25	402.50000 -7.00	410.00	400.50	409.50	5,282
13 May 25	409.50000 +6.50	413.00	403.00	403.00	16,308
12 May 25	403.00000 -2.00	409.00	399.00	405.00	7,166
09 May 25	405.00000 +0.00	407.50	401.50	405.00	6,644
08 May 25	405.00000 +4.50	405.50	400.50	401.00	4,400
07 May 25	400.50000 +0.00	400.50	394.00	399.50	4,885
06 May 25	400.50000 -4.50	405.50	398.50	404.00	8,790
05 May 25	405.00000 -2.00	409.00	403.50	406.50	2,635
02 May 25	407.00000 +12.00	407.00	396.00	397.50	9,043
30 Apr 25	395.00000 +6.00	396.00	389.00	389.00	5,018
29 Apr 25	389.00000 -0.50	391.50	387.00	389.50	2,697
28 Apr 25	389.50000 +1.50	394.50	388.00	389.50	3,775
25 Apr 25	388.00000 +3.00	389.00	379.50	385.00	2,497
24 Apr 25	385.00000 +20.00	385.00	367.50	370.00	4,881
23 Apr 25	365.00000 +5.00	367.50	361.50	362.00	4,869
22 Apr 25	360.00000 -3.00	364.50	357.50	364.50	5,301
17 Apr 25	363.00000 -1.00	366.50	362.00	362.00	4,945
16 Apr 25	364.00000 +3.00	365.50	357.00	357.50	4,422
15 Apr 25	361.00000 +14.50	364.00	346.00	346.50	3,548
14 Apr 25	346.50000 +10.50	349.00	340.50	340.50	5,487
11 Apr 25	336.00000 +3.50	338.50	327.50	336.50	6,896
10 Apr 25	332.50000 +8.00	361.50	332.50	361.50	15,902
09 Apr 25	324.50000 -11.00	329.00	318.00	320.00	10,102
08 Apr 25	335.50000 +10.50	339.00	327.00	329.00	6,687
07 Apr 25	325.00000 -4.50	337.00	308.00	309.00	9,458
04 Apr 25	329.50000 -17.00	345.00	325.00	342.50	7,935
03 Apr 25	346.50000 -22.50	364.00	345.00	363.00	9,785
02 Apr 25	369.00000 -0.50	370.00	361.50	368.50	6,885
01 Apr 25	369.50000 +4.50	371.00	365.50	365.50	3,290
31 Mar 25	365.00000 -3.00	367.00	362.50	366.00	4,394
28 Mar 25	368.00000 -4.50	372.50	366.50	372.00	3,960
27 Mar 25	372.50000 -1.50	374.50	370.50	372.50	4,578
26 Mar 25	374.00000 -2.50	380.00	374.00	377.50	4,752
25 Mar 25	376.50000 +6.00	378.00	369.50	372.00	5,602
24 Mar 25	370.50000 +0.50	376.50	370.50	372.00	6,264
21 Mar 25	370.00000 +1.50	372.00	363.50	368.00	12,907
20 Mar 25	368.50000 -5.50	376.00	368.00	375.00	5,631
19 Mar 25	374.00000 +4.00	375.00	367.00	371.00	5,563
18 Mar 25	370.00000 +1.50	379.00	368.50	376.50	5,711
17 Mar 25	368.50000 +3.00	369.50	365.50	366.50	4,681
14 Mar 25	365.50000 +4.50	371.00	356.50	360.00	10,658
13 Mar 25	361.00000 -19.00	387.50	356.50	378.00	17,575
12 Mar 25	380.00000 -4.50	389.00	378.00	383.00	5,103
11 Mar 25	384.50000 -5.50	392.00	382.50	389.00	5,378
10 Mar 25	390.00000 +0.50	402.50	388.50	400.00	5,106
07 Mar 25	389.50000 -6.50	395.00	385.00	395.00	10,394
06 Mar 25	396.00000 -17.50	416.50	394.00	414.00	9,568
05 Mar 25	413.50000 +1.50	423.00	412.00	416.50	6,116
04 Mar 25	412.00000 -4.50	415.50	410.50	415.50	2,504
03 Mar 25	416.50000 +4.00	423.00	412.50	412.50	5,978
28 Feb 25	412.50000 +0.00	415.50	410.00	410.00	8,967
27 Feb 25	412.50000 -6.50	417.00	409.50	417.00	3,952
26 Feb 25	419.00000 +2.50	423.50	413.00	416.50	7,806
25 Feb 25	416.50000 -4.50	421.00	416.50	419.50	3,747
24 Feb 25	421.00000 -3.00	426.00	419.00	422.50	2,700
21 Feb 25	424.00000 +4.00	426.50	421.50	421.50	2,731
20 Feb 25	420.00000 +2.50	425.00	418.00	418.50	3,151
19 Feb 25	417.50000 +0.50	422.50	414.50	418.00	4,784
18 Feb 25	417.00000 -1.00	418.50	413.50	418.00	4,862
17 Feb 25	418.00000 +3.00	419.00	415.00	415.00	5,500
14 Feb 25	415.00000 -0.50	417.00	413.50	416.00	4,541
13 Feb 25	415.50000 +1.00	417.50	413.50	416.00	6,169
12 Feb 25	414.50000 +4.00	415.50	410.50	412.00	6,073
11 Feb 25	410.50000 -5.00	415.50	410.00	414.00	3,944
10 Feb 25	415.50000 +5.00	416.00	411.50	412.00	4,276
07 Feb 25	410.50000 +0.50	415.00	409.00	410.00	6,336
06 Feb 25	410.00000 +6.00	410.00	405.00	406.00	9,807
05 Feb 25	404.00000 -4.00	410.00	401.50	408.00	6,497
04 Feb 25	408.00000 +1.00	408.00	400.00	407.00	5,450
03 Feb 25	407.00000 +2.50	410.00	396.50	402.00	4,461
31 Jan 25	404.50000 +6.50	406.00	397.00	398.00	11,180
30 Jan 25	398.00000 -8.00	409.50	395.50	407.00	5,630
29 Jan 25	406.00000 +10.00	412.00	399.50	400.00	10,104
28 Jan 25	396.00000 +5.50	410.00	392.50	409.00	13,090
27 Jan 25	390.50000 -6.50	399.00	385.00	397.00	5,478
24 Jan 25	397.00000 +2.00	397.50	392.50	395.00	10,938
23 Jan 25	395.00000 +0.00	397.50	393.00	396.00	3,925
22 Jan 25	395.00000 -1.50	400.50	392.00	397.00	4,560
21 Jan 25	396.50000 +11.50	397.50	384.00	386.00	5,623
20 Jan 25	385.00000 +6.50	389.00	380.00	380.00	3,647
17 Jan 25	378.50000 -7.00	387.00	373.00	386.50	5,536
16 Jan 25	385.50000 -3.50	393.50	380.50	392.50	4,899
15 Jan 25	389.00000 +8.00	392.50	382.00	382.00	2,188
14 Jan 25	381.00000 -4.00	391.50	381.00	388.00	4,418
13 Jan 25	385.00000 +7.00	385.00	375.50	378.00	4,621
10 Jan 25	378.00000 -9.00	390.00	378.00	388.00	4,368
09 Jan 25	387.00000 -2.00	391.00	383.00	387.00	5,142
08 Jan 25	389.00000 +18.00	389.50	370.00	370.50	10,984
07 Jan 25	371.00000 -4.50	376.50	367.50	375.50	3,246
06 Jan 25	375.50000 +6.00	379.00	368.50	371.00	6,248
03 Jan 25	369.50000 -2.50	374.00	369.50	372.50	2,505
02 Jan 25	372.00000 -7.50	379.00	370.50	378.50	2,014
31 Dec 24	379.50000 +8.00	379.50	371.50	371.50	2,231
30 Dec 24	371.50000 -5.00	377.00	369.50	377.00	3,099
27 Dec 24	376.50000 +2.00	377.50	373.00	374.00	3,885
24 Dec 24	374.50000 +4.50	375.50	370.00	371.00	4,183
23 Dec 24	370.00000 +2.50	374.50	366.00	367.50	7,980
20 Dec 24	367.50000 -6.50	371.50	360.50	371.00	15,967
19 Dec 24	374.00000 -2.00	377.50	372.00	373.00	4,457
18 Dec 24	376.00000 +4.00	378.00	372.00	372.00	4,684
17 Dec 24	372.00000 -2.00	377.50	371.00	373.00	4,595
16 Dec 24	374.00000 -4.00	377.50	374.00	376.00	2,792
13 Dec 24	378.00000 +1.50	382.00	374.50	376.50	4,083
12 Dec 24	376.50000 -1.50	380.50	373.00	375.00	3,245
11 Dec 24	378.00000 -1.50	380.00	375.00	378.00	4,920
10 Dec 24	379.50000 -3.50	381.50	377.00	381.00	4,333
09 Dec 24	383.00000 -5.50	391.50	381.00	391.50	4,113
06 Dec 24	388.50000 +8.50	390.00	378.50	380.00	3,737
05 Dec 24	380.00000 +0.50	385.00	378.50	378.50	4,035
04 Dec 24	379.50000 +4.50	380.50	375.50	376.00	3,065
03 Dec 24	375.00000 -6.50	387.00	375.00	381.00	4,915
02 Dec 24	381.50000 -6.50	384.00	376.00	383.00	4,825
29 Nov 24	388.00000 -4.00	394.00	387.00	390.00	5,539
28 Nov 24	392.00000 +7.50	392.00	384.00	384.50	3,140
27 Nov 24	384.50000 -10.00	397.50	384.00	394.50	3,385
26 Nov 24	394.50000 +0.50	399.00	392.00	394.00	4,232
25 Nov 24	394.00000 +8.00	395.50	387.00	387.00	23,216
22 Nov 24	386.00000 +12.00	387.00	375.00	375.00	4,655
21 Nov 24	374.00000 -0.50	376.50	368.50	374.00	8,271
20 Nov 24	374.50000 -2.00	383.00	372.00	379.00	7,131
19 Nov 24	376.50000 -5.00	383.00	367.00	381.50	6,199
18 Nov 24	381.50000 -1.00	390.00	379.00	382.50	3,870
15 Nov 24	382.50000 -9.50	390.00	380.50	386.50	4,640
14 Nov 24	392.00000 -6.50	404.00	391.00	400.00	5,062
13 Nov 24	398.50000 +3.50	400.50	393.00	394.50	6,129
12 Nov 24	395.00000 -8.50	402.00	392.50	398.00	5,188
11 Nov 24	403.50000 -5.00	411.50	403.00	409.50	3,665
08 Nov 24	408.50000 +2.00	408.50	404.00	406.50	2,814
07 Nov 24	406.50000 +1.00	409.50	404.00	406.00	4,294
06 Nov 24	405.50000 +1.00	413.00	403.00	405.50	3,207
05 Nov 24	404.50000 +0.50	409.50	403.00	404.00	2,196
04 Nov 24	404.00000 -4.50	409.00	402.50	408.50	2,848
01 Nov 24	408.50000 -1.00	410.00	403.00	409.00	3,952
31 Oct 24	409.50000 +0.50	409.50	404.50	409.00	4,037
30 Oct 24	409.00000 +0.50	410.00	402.00	405.00	3,273
29 Oct 24	408.50000 -4.50	417.00	408.00	414.00	3,645
28 Oct 24	413.00000 +5.50	415.00	406.50	406.50	2,552
25 Oct 24	407.50000 -3.00	411.50	400.00	411.50	9,072
24 Oct 24	410.50000 +6.50	411.00	402.00	405.50	4,027
23 Oct 24	404.00000 +23.00	423.00	400.00	400.00	27,917
22 Oct 24	381.00000 -2.00	383.00	376.00	381.50	4,042
21 Oct 24	383.00000 -6.00	391.50	381.50	389.00	2,516
18 Oct 24	389.00000 +0.50	392.50	386.50	388.00	5,284
17 Oct 24	388.50000 +0.00	390.50	385.50	388.00	1,875
16 Oct 24	388.50000 +4.00	388.50	382.00	383.50	2,180
15 Oct 24	384.50000 -4.00	390.00	384.00	389.00	3,588
14 Oct 24	388.50000 +13.50	388.50	377.00	377.00	3,676
11 Oct 24	375.00000 +4.50	375.50	368.00	370.50	2,251
10 Oct 24	370.50000 -5.50	377.00	367.00	377.00	3,416
09 Oct 24	376.00000 +2.00	377.00	372.50	375.00	5,374
08 Oct 24	374.00000 -3.00	374.00	369.00	373.00	3,529
07 Oct 24	377.00000 +4.50	377.50	369.00	372.50	4,253
04 Oct 24	372.50000 -3.50	376.00	370.50	375.50	3,157
03 Oct 24	376.00000 -0.50	380.00	372.00	376.50	3,430
02 Oct 24	376.50000 -3.50	379.00	372.00	379.00	2,803
01 Oct 24	380.00000 +1.00	382.50	377.00	379.00	4,381
30 Sep 24	379.00000 -3.00	383.00	373.00	382.00	10,497
27 Sep 24	382.00000 -3.00	388.50	382.00	385.00	3,101
26 Sep 24	385.00000 +3.50	386.50	384.00	384.00	3,424
25 Sep 24	381.50000 +1.50	381.50	378.50	379.00	2,807
24 Sep 24	380.00000 -7.00	389.50	377.50	388.50	5,742
23 Sep 24	387.00000 +1.00	390.00	382.50	388.50	4,032
20 Sep 24	386.00000 -4.50	392.00	384.50	391.00	6,634
19 Sep 24	390.50000 +8.00	392.00	383.00	384.00	4,545
18 Sep 24	382.50000 -4.50	388.50	381.50	387.50	2,336
17 Sep 24	387.00000 +1.00	392.50	387.00	387.00	3,062
16 Sep 24	386.00000 -2.50	389.00	381.50	389.00	3,079
13 Sep 24	388.50000 +4.00	394.50	385.50	385.50	4,107
12 Sep 24	384.50000 +6.50	386.00	378.50	378.50	3,405
11 Sep 24	378.00000 +2.50	383.50	373.50	375.50	3,630
10 Sep 24	375.50000 -10.50	397.50	372.50	397.00	5,117
09 Sep 24	386.00000 -4.00	400.50	381.50	393.50	8,059
06 Sep 24	390.00000 +13.50	395.50	375.00	376.50	6,672
05 Sep 24	376.50000 -25.50	392.00	365.00	370.00	36,286
04 Sep 24	402.00000 -1.00	406.00	395.50	400.00	2,940
03 Sep 24	403.00000 -11.50	416.50	402.50	416.50	2,611
02 Sep 24	414.50000 -3.50	417.50	412.50	417.50	3,228
30 Aug 24	418.00000 +1.00	425.00	414.00	415.00	4,442
29 Aug 24	417.00000 -32.00	442.00	400.50	433.50	15,706
28 Aug 24	449.00000 -3.00	453.00	448.50	452.00	1,851
27 Aug 24	452.00000 -8.50	460.50	448.50	459.50	2,559
26 Aug 24	460.50000 +5.50	461.00	452.50	455.00	1,037
23 Aug 24	455.00000 -1.50	459.00	452.00	456.00	1,475
22 Aug 24	456.50000 -8.50	466.00	455.00	465.00	3,321
21 Aug 24	465.00000 +5.00	465.00	460.00	460.00	1,510
20 Aug 24	460.00000 +2.00	465.50	457.00	459.00	2,285
19 Aug 24	458.00000 +5.00	465.00	451.00	460.00	3,036
16 Aug 24	453.00000 +5.50	453.50	444.50	447.50	5,389
15 Aug 24	447.50000 +5.50	447.50	441.00	443.50	2,231
14 Aug 24	442.00000 +5.00	442.00	435.50	438.00	2,350
13 Aug 24	437.00000 +4.00	437.00	426.00	432.50	1,596
12 Aug 24	433.00000 +3.00	437.00	430.00	430.00	1,669
09 Aug 24	430.00000 +10.00	435.50	418.50	420.50	2,246
08 Aug 24	420.00000 -10.00	427.00	411.50	427.00	4,555
07 Aug 24	430.00000 +8.00	432.50	422.50	424.00	2,074
06 Aug 24	422.00000 +2.50	426.00	415.00	419.50	3,037
05 Aug 24	419.50000 -8.50	421.00	406.00	421.00	6,951
02 Aug 24	428.00000 -5.00	439.00	427.00	432.50	3,084
01 Aug 24	433.00000 -14.00	447.00	433.00	447.00	2,545
31 Jul 24	447.00000 +7.00	447.00	435.50	440.00	3,617
30 Jul 24	440.00000 -1.00	444.00	437.00	441.00	3,915
29 Jul 24	441.00000 -2.50	455.50	441.00	455.50	4,074
26 Jul 24	443.50000 +4.50	444.50	434.50	434.50	3,044
25 Jul 24	439.00000 +9.50	439.00	419.00	426.00	3,650
24 Jul 24	429.50000 -7.00	435.50	426.50	435.50	2,717
23 Jul 24	436.50000 +22.00	459.50	426.50	450.00	8,508
22 Jul 24	414.50000 +7.00	422.00	407.50	408.00	2,960
19 Jul 24	407.50000 +1.00	413.50	403.00	406.00	3,641
18 Jul 24	406.50000 +2.00	408.00	402.00	405.00	1,771
17 Jul 24	404.50000 +1.50	408.50	403.00	407.00	2,290
16 Jul 24	403.00000 +5.00	408.50	397.50	399.00	3,415
15 Jul 24	398.00000 +1.00	400.00	396.00	397.00	1,897
12 Jul 24	397.00000 -0.50	400.50	393.00	396.00	1,848
11 Jul 24	397.50000 +12.00	400.50	385.00	387.00	2,183
10 Jul 24	385.50000 +6.00	389.50	378.00	379.00	1,948
09 Jul 24	379.50000 -12.00	394.00	379.50	390.00	2,072
08 Jul 24	391.50000 +0.50	393.50	385.00	390.00	2,729
05 Jul 24	391.00000 -6.50	403.00	391.00	398.00	6,196
04 Jul 24	397.50000 +6.00	399.50	391.00	393.50	3,745
03 Jul 24	391.50000 +10.00	397.50	385.00	386.00	3,860
02 Jul 24	381.50000 +9.50	388.00	369.00	374.50	4,044
01 Jul 24	372.00000 +20.50	372.00	361.50	361.50	4,951
28 Jun 24	351.50000 -10.50	364.00	344.50	361.00	9,295
27 Jun 24	362.00000 -2.50	365.50	353.00	364.00	6,509
26 Jun 24	364.50000 -7.00	378.00	364.00	372.50	4,549
25 Jun 24	371.50000 -12.50	383.50	369.00	382.00	3,218
24 Jun 24	384.00000 +11.00	384.50	371.00	373.00	3,460
21 Jun 24	373.00000 -3.00	381.00	373.00	376.50	8,390
20 Jun 24	376.00000 +4.50	380.00	370.00	371.00	2,559
19 Jun 24	371.50000 +7.00	372.50	364.00	364.00	2,742
18 Jun 24	364.50000 +7.00	365.50	360.00	360.00	2,307
17 Jun 24	357.50000 +9.00	359.00	347.00	348.00	6,049
14 Jun 24	348.50000 -18.50	360.00	341.50	360.00	12,278
13 Jun 24	367.00000 -21.50	388.00	365.00	388.00	5,875
12 Jun 24	388.50000 +2.00	388.50	381.00	385.00	7,531
11 Jun 24	386.50000 -10.50	395.50	384.00	394.50	5,326
10 Jun 24	397.00000 -5.00	398.00	393.00	398.00	4,335
07 Jun 24	402.00000 +3.00	402.00	392.50	398.00	3,211
06 Jun 24	399.00000 -0.50	402.50	396.50	399.50	3,213
05 Jun 24	399.50000 +4.00	401.50	395.00	395.50	3,137
04 Jun 24	395.50000 -0.50	399.50	393.50	396.00	4,118
03 Jun 24	396.00000 -9.50	406.00	393.00	406.00	3,045
31 May 24	405.50000 +11.00	406.50	395.00	395.00	8,384
30 May 24	394.50000 +4.50	394.50	387.00	389.00	2,714
29 May 24	390.00000 -4.50	395.00	387.50	393.00	3,055
28 May 24	394.50000 -4.50	399.00	393.50	399.00	2,569
27 May 24	399.00000 +5.00	404.50	392.00	402.50	4,941
24 May 24	394.00000 +8.00	394.00	385.00	386.00	3,932
23 May 24	386.00000 +8.00	388.50	378.00	378.00	2,807
22 May 24	378.00000 +0.00	380.00	374.00	377.00	1,106
21 May 24	378.00000 +3.50	378.00	369.50	373.50	2,518
20 May 24	374.50000 -2.50	381.00	374.50	378.00	1,415
17 May 24	377.00000 -5.00	383.50	377.00	382.00	3,543
16 May 24	382.00000 -1.50	384.00	378.50	384.00	5,440
15 May 24	383.50000 +8.50	383.50	374.00	382.00	8,544
14 May 24	375.00000 +3.00	375.50	370.50	372.50	5,668
13 May 24	372.00000 +4.00	374.00	367.00	367.00	1,688
10 May 24	368.00000 -1.00	375.00	366.00	369.00	4,737
09 May 24	369.00000 +5.00	370.00	363.50	363.50	2,236
08 May 24	364.00000 +14.50	364.00	349.00	349.00	5,231
07 May 24	349.50000 +4.50	349.50	344.50	345.50	2,186
06 May 24	345.00000 +1.50	345.00	340.00	343.00	949
03 May 24	343.50000 +3.50	346.00	339.00	340.00	2,113
02 May 24	340.00000 -6.00	347.50	338.00	347.50	3,385
30 Apr 24	346.00000 +0.00	348.00	344.50	347.00	2,109
29 Apr 24	346.00000 +3.50	346.50	341.00	342.00	1,689
26 Apr 24	342.50000 +0.50	346.00	337.50	342.00	3,940
25 Apr 24	342.00000 -6.50	354.50	341.00	348.50	9,078
24 Apr 24	348.50000 +11.00	350.00	340.00	340.00	5,465
23 Apr 24	337.50000 +1.50	339.00	334.00	336.00	3,993
22 Apr 24	336.00000 -2.00	340.50	336.00	338.50	6,443
19 Apr 24	338.00000 +0.50	339.50	328.50	337.00	14,678
18 Apr 24	337.50000 +1.00	340.50	336.50	338.00	2,409
17 Apr 24	336.50000 +2.50	339.50	335.50	336.00	5,076
16 Apr 24	334.00000 +0.50	335.00	330.00	332.00	3,316
15 Apr 24	333.50000 +1.00	338.50	332.50	332.50	2,411
12 Apr 24	332.50000 +5.50	338.00	327.50	327.50	4,041
11 Apr 24	327.00000 -2.00	329.50	323.50	328.00	3,124
10 Apr 24	329.00000 -5.00	335.50	326.50	335.00	1,672
09 Apr 24	334.00000 -10.50	345.00	332.50	345.00	3,033
08 Apr 24	344.50000 -1.50	348.00	344.50	346.00	1,766
05 Apr 24	346.00000 -4.50	347.00	342.50	347.00	2,090
04 Apr 24	350.50000 +2.50	352.50	348.50	350.00	2,081
03 Apr 24	348.00000 +4.50	349.50	343.00	343.50	2,504
02 Apr 24	343.50000 -10.00	356.00	343.50	353.50	4,874
28 Mar 24	353.50000 +12.00	354.00	343.00	343.00	7,664
27 Mar 24	341.50000 +11.50	343.50	330.50	330.50	5,697
26 Mar 24	330.00000 -1.00	332.50	329.50	331.00	5,946
25 Mar 24	331.00000 -3.00	338.50	330.00	335.00	2,657
22 Mar 24	334.00000 +5.00	337.00	328.00	329.00	6,482
21 Mar 24	329.00000 -2.50	334.00	329.00	333.50	3,034
20 Mar 24	331.50000 -4.00	337.50	331.50	334.00	2,086
19 Mar 24	335.50000 +3.50	337.00	326.50	333.00	3,083
18 Mar 24	332.00000 -4.00	337.50	332.00	337.00	3,914
15 Mar 24	336.00000 -15.00	342.00	323.00	342.00	7,309
14 Mar 24	351.00000 +19.00	356.50	338.00	338.00	13,277
13 Mar 24	332.00000 +1.50	335.50	329.00	331.50	3,843
12 Mar 24	330.50000 +1.00	331.00	327.50	330.50	4,029
11 Mar 24	329.50000 -0.50	330.00	327.50	329.50	2,099
08 Mar 24	330.00000 -4.00	333.00	330.00	332.00	2,879
07 Mar 24	334.00000 -1.00	338.00	332.50	335.00	1,917
06 Mar 24	335.00000 +1.50	336.00	327.50	333.50	3,746
05 Mar 24	333.50000 +1.00	336.50	331.50	331.50	2,641
04 Mar 24	332.50000 +2.00	334.50	329.50	332.00	3,278
01 Mar 24	330.50000 +1.50	332.50	324.50	329.50	2,617
29 Feb 24	329.00000 +5.50	329.50	324.50	324.50	4,232
28 Feb 24	323.50000 +0.50	326.00	319.50	323.50	2,804
27 Feb 24	323.00000 +0.50	323.50	320.00	322.50	1,529
26 Feb 24	322.50000 +0.50	325.50	321.00	323.50	3,507
23 Feb 24	322.00000 +1.00	324.00	319.00	320.00	1,755
22 Feb 24	321.00000 +2.50	323.00	316.50	319.50	1,445
21 Feb 24	318.50000 -0.50	319.50	317.00	319.00	1,169
20 Feb 24	319.00000 -1.50	321.00	318.50	320.50	1,780
19 Feb 24	320.50000 -0.50	322.00	318.00	321.00	1,449
16 Feb 24	321.00000 +2.00	321.50	316.50	320.00	2,097
15 Feb 24	319.00000 -7.50	328.50	319.00	327.50	2,678
14 Feb 24	326.50000 +1.50	328.50	326.00	326.00	3,396
13 Feb 24	325.00000 -2.50	329.00	323.00	328.50	3,374
12 Feb 24	327.50000 -2.00	332.00	327.00	331.00	2,998
09 Feb 24	329.50000 -0.50	332.00	328.00	330.50	3,694
08 Feb 24	330.00000 +5.00	331.00	324.50	325.50	3,432
07 Feb 24	325.00000 -5.00	330.50	324.00	330.50	4,879
06 Feb 24	330.00000 -9.50	339.00	329.00	339.00	7,057
05 Feb 24	339.50000 +10.50	341.50	329.50	329.50	3,771
02 Feb 24	329.00000 +0.00	334.00	325.00	334.00	5,950
01 Feb 24	329.00000 -1.00	336.50	327.50	327.50	4,301
31 Jan 24	330.00000 +3.00	330.00	324.50	326.50	8,380
30 Jan 24	327.00000 +1.50	328.50	325.00	325.50	3,316
29 Jan 24	325.50000 +0.00	327.00	323.50	326.50	3,516
26 Jan 24	325.50000 +1.00	330.50	322.00	324.50	4,697
25 Jan 24	324.50000 +15.50	328.00	316.50	318.00	6,331
24 Jan 24	309.00000 -4.00	313.50	308.00	313.50	3,166
23 Jan 24	313.00000 +0.00	316.50	311.50	315.00	15,810
22 Jan 24	313.00000 +4.00	314.00	309.50	309.50	2,173
19 Jan 24	309.00000 +0.00	309.50	305.50	307.00	2,173
18 Jan 24	309.00000 +3.50	309.00	304.50	305.00	2,078
17 Jan 24	305.50000 -4.50	309.00	303.50	309.00	2,268
16 Jan 24	310.00000 -3.50	314.50	306.50	313.00	5,544
15 Jan 24	313.50000 +6.50	313.50	307.00	308.00	14,465
12 Jan 24	307.00000 +8.00	307.00	298.50	299.00	6,570
11 Jan 24	299.00000 -1.50	301.50	298.00	300.50	1,783
10 Jan 24	300.50000 -2.00	303.00	299.50	301.50	1,392
09 Jan 24	302.50000 +1.00	302.50	300.00	301.50	3,132
08 Jan 24	301.50000 -1.00	304.00	299.00	303.00	2,596
05 Jan 24	302.50000 -2.00	304.50	298.00	304.50	1,960
04 Jan 24	304.50000 +2.50	305.50	300.50	300.50	2,711
03 Jan 24	302.00000 -5.00	306.50	298.50	306.50	3,850
02 Jan 24	307.00000 +1.00	310.00	305.00	309.00	1,943
29 Dec 23	306.00000 -3.50	310.00	305.50	308.50	1,270
28 Dec 23	309.50000 +1.00	311.00	305.50	308.00	2,206
27 Dec 23	308.50000 +3.50	309.50	305.00	305.50	2,707
22 Dec 23	305.00000 -1.00	307.50	302.50	305.00	3,945
21 Dec 23	306.00000 -2.00	309.00	303.50	305.00	3,239
20 Dec 23	308.00000 +6.50	308.00	294.50	301.00	5,050
19 Dec 23	301.50000 -6.00	308.50	298.00	306.50	3,225
18 Dec 23	307.50000 +5.50	307.50	301.00	301.50	4,808
15 Dec 23	302.00000 +3.50	305.50	295.00	296.50	10,091
14 Dec 23	298.50000 +13.00	299.00	282.50	285.50	5,021
13 Dec 23	285.50000 -1.00	290.50	285.50	287.50	3,171
12 Dec 23	286.50000 -4.50	290.50	285.00	290.50	2,280
11 Dec 23	291.00000 -2.50	294.50	288.00	293.00	2,094
08 Dec 23	293.50000 +0.00	296.50	292.50	293.00	3,129
07 Dec 23	293.50000 +1.50	295.00	289.50	292.00	1,317
06 Dec 23	292.00000 +1.00	293.50	289.00	291.00	1,900
05 Dec 23	291.00000 +4.50	291.00	285.50	287.00	1,905
04 Dec 23	286.50000 -5.50	295.50	284.50	291.00	2,181
01 Dec 23	292.00000 +2.00	292.00	287.50	290.50	2,027
30 Nov 23	290.00000 +2.00	290.50	286.00	288.00	3,149
29 Nov 23	288.00000 +1.50	289.50	285.50	286.50	1,426
28 Nov 23	286.50000 +4.50	286.50	280.00	282.00	2,051
27 Nov 23	282.00000 -2.00	285.50	281.00	284.50	1,303
24 Nov 23	284.00000 +1.50	284.00	280.50	281.00	1,707
23 Nov 23	282.50000 -2.00	284.00	280.00	282.00	3,579
22 Nov 23	284.50000 +8.50	285.00	276.50	276.50	3,059
21 Nov 23	276.00000 +0.50	280.00	274.00	274.50	2,555
20 Nov 23	275.50000 +1.50	279.00	275.00	275.00	1,445
17 Nov 23	274.00000 +0.50	276.50	270.50	273.50	2,936
16 Nov 23	273.50000 -4.00	276.50	272.50	275.50	2,319
15 Nov 23	277.50000 +5.00	278.50	272.50	274.50	2,625
14 Nov 23	272.50000 +7.00	274.00	265.00	266.00	2,917
13 Nov 23	265.50000 +6.00	266.00	258.50	260.00	4,676
10 Nov 23	259.50000 +7.50	259.50	252.50	252.50	4,483
09 Nov 23	252.00000 -1.00	255.00	252.00	252.00	2,405
08 Nov 23	253.00000 +4.00	253.50	248.00	249.00	1,481
07 Nov 23	249.00000 -3.00	251.00	248.50	251.00	1,272
06 Nov 23	252.00000 -1.00	255.00	249.00	255.00	2,953
03 Nov 23	253.00000 -7.00	260.00	248.00	260.00	4,421
02 Nov 23	260.00000 +3.00	263.50	258.00	258.00	3,071
01 Nov 23	257.00000 +1.00	258.50	251.00	256.00	3,721
31 Oct 23	256.00000 +0.50	259.50	255.00	256.50	3,512
30 Oct 23	255.50000 -1.00	260.00	255.50	259.00	2,710
27 Oct 23	256.50000 -3.00	264.50	256.00	258.00	3,943
26 Oct 23	259.50000 +10.00	261.00	248.00	250.00	4,706
25 Oct 23	249.50000 +2.00	252.00	245.00	249.50	4,143
24 Oct 23	247.50000 +5.50	249.00	242.00	243.00	2,931
23 Oct 23	242.00000 +6.50	242.50	233.50	237.00	2,634
20 Oct 23	235.50000 -4.00	239.00	235.50	238.50	2,369
19 Oct 23	239.50000 -5.00	243.50	239.50	243.00	3,442
18 Oct 23	244.50000 -4.00	250.50	244.00	249.50	2,458
17 Oct 23	248.50000 +1.00	250.00	247.00	247.50	1,928
16 Oct 23	247.50000 +0.00	250.50	247.00	248.00	2,622
13 Oct 23	247.50000 -8.00	255.50	246.50	255.50	2,438
12 Oct 23	255.50000 -1.50	259.50	255.00	258.00	2,250
11 Oct 23	257.00000 +5.50	258.50	251.00	251.50	2,558
10 Oct 23	251.50000 +4.00	254.00	247.50	249.50	1,981
09 Oct 23	247.50000 -4.00	250.50	247.00	250.00	2,526
06 Oct 23	251.50000 -1.00	254.50	249.50	252.50	3,466
05 Oct 23	252.50000 +4.00	254.50	250.00	250.50	2,399
04 Oct 23	248.50000 -3.50	252.50	248.50	252.00	3,071
03 Oct 23	252.00000 +0.00	254.00	250.50	252.00	2,444
02 Oct 23	252.00000 +2.50	259.50	250.00	252.00	6,588
29 Sep 23	249.50000 +9.50	252.50	241.00	241.00	6,111
28 Sep 23	240.00000 -1.50	241.00	238.50	240.50	2,119
27 Sep 23	241.50000 +8.50	245.00	233.50	235.00	2,664
26 Sep 23	233.00000 -2.50	234.50	225.00	234.00	3,063
25 Sep 23	235.50000 -14.50	249.50	233.50	249.50	5,055
22 Sep 23	250.00000 +2.00	251.50	248.00	248.50	1,003
21 Sep 23	248.00000 -5.50	253.00	247.50	252.50	3,274
20 Sep 23	253.50000 +1.00	254.00	251.00	254.00	1,579
19 Sep 23	252.50000 +0.00	253.00	249.00	251.50	2,073
18 Sep 23	252.50000 +1.50	253.50	250.00	251.00	1,122
15 Sep 23	251.00000 -1.00	253.50	251.00	252.00	2,080
14 Sep 23	252.00000 +4.50	253.50	245.50	249.50	1,385
13 Sep 23	247.50000 -2.50	251.50	243.00	250.00	4,337
12 Sep 23	250.00000 -6.00	258.00	250.00	258.00	2,140
11 Sep 23	256.00000 +1.50	259.50	254.50	254.50	1,538
08 Sep 23	254.50000 +2.00	257.00	253.00	253.00	2,313
07 Sep 23	252.50000 +2.00	253.50	250.50	250.50	2,337
06 Sep 23	250.50000 -9.50	260.00	250.50	260.00	2,537
05 Sep 23	260.00000 +1.00	261.00	257.00	260.00	1,295
04 Sep 23	259.00000 +4.50	260.50	255.00	255.00	1,841
01 Sep 23	254.50000 +14.00	257.50	239.50	241.00	5,400
31 Aug 23	240.50000 -0.50	244.50	239.00	241.50	8,046
30 Aug 23	241.00000 -1.00	244.00	239.00	242.50	2,441
29 Aug 23	242.00000 +2.50	242.00	239.50	239.50	1,529
28 Aug 23	239.50000 +3.50	240.00	236.00	236.00	698
25 Aug 23	236.00000 -2.00	240.00	236.00	239.00	1,278
24 Aug 23	238.00000 -4.00	243.50	238.00	242.00	2,033
23 Aug 23	242.00000 +1.00	244.50	240.50	241.50	1,542
22 Aug 23	241.00000 +3.00	246.00	238.00	238.00	2,415
21 Aug 23	238.00000 -4.50	243.50	238.00	242.00	1,258
18 Aug 23	242.50000 -1.00	244.00	241.50	244.00	1,097
17 Aug 23	243.50000 -4.00	248.50	243.50	248.50	1,486
16 Aug 23	247.50000 +0.50	248.50	246.50	247.00	2,648
15 Aug 23	247.00000 +3.00	248.00	243.50	244.00	1,088
14 Aug 23	244.00000 +1.50	244.50	240.50	243.00	3,046
11 Aug 23	242.50000 -3.50	246.00	241.00	246.00	2,545
10 Aug 23	246.00000 +0.50	247.50	244.50	246.00	863
09 Aug 23	245.50000 -1.00	248.00	245.50	247.00	958
08 Aug 23	246.50000 -2.00	249.50	245.50	248.00	1,020
07 Aug 23	248.50000 +3.00	248.50	245.00	246.50	4,164
04 Aug 23	245.50000 -4.00	249.50	244.00	249.50	1,574
03 Aug 23	249.50000 -0.50	251.50	245.50	251.50	1,942
02 Aug 23	250.00000 -6.00	257.00	250.00	256.00	1,942
01 Aug 23	256.00000 -5.00	261.00	255.00	261.00	1,521
31 Jul 23	261.00000 +3.50	264.00	257.50	257.50	1,377
28 Jul 23	257.50000 +1.50	257.50	254.50	256.50	5,530
27 Jul 23	256.00000 +0.50	258.00	254.50	256.50	7,660
26 Jul 23	255.50000 -1.00	258.00	254.00	254.50	3,065
25 Jul 23	256.50000 -3.00	260.50	250.00	255.00	6,613
24 Jul 23	259.50000 -3.50	263.50	259.50	263.50	706
21 Jul 23	263.00000 +1.00	264.50	258.00	262.50	2,537
20 Jul 23	262.00000 -2.00	264.50	261.50	264.50	1,519
19 Jul 23	264.00000 -3.00	269.50	263.00	269.00	1,899
18 Jul 23	267.00000 -3.00	271.50	267.00	270.50	831
17 Jul 23	270.00000 -7.00	277.50	269.00	277.50	1,091
14 Jul 23	277.00000 +1.00	278.00	276.00	277.00	341
13 Jul 23	276.00000 -1.50	278.00	273.50	278.00	2,289
12 Jul 23	277.50000 +6.00	277.50	272.00	272.50	1,136
11 Jul 23	271.50000 +0.50	276.00	271.00	271.50	2,492
10 Jul 23	271.00000 +0.00	274.00	269.00	270.00	1,522
07 Jul 23	271.00000 +3.50	271.00	267.00	269.50	1,809
06 Jul 23	267.50000 -5.50	272.50	267.00	272.50	1,613
05 Jul 23	273.00000 +1.50	274.50	270.50	272.00	1,353
04 Jul 23	271.50000 +5.00	273.00	266.00	266.50	1,312
03 Jul 23	266.50000 -3.50	271.50	265.00	270.50	1,595
30 Jun 23	270.00000 +0.00	273.00	267.00	271.00	4,103
29 Jun 23	270.00000 -4.00	273.50	270.00	273.50	1,805
28 Jun 23	274.00000 +4.00	275.00	270.00	270.50	1,873
27 Jun 23	270.00000 +10.00	273.00	267.00	267.00	2,894
26 Jun 23	260.00000 +0.00	263.50	258.50	261.00	3,440
23 Jun 23	260.00000 +1.00	261.00	257.00	257.50	3,041
22 Jun 23	259.00000 +1.00	259.00	256.00	258.50	1,451
21 Jun 23	258.00000 +1.00	258.00	255.50	257.50	1,475
20 Jun 23	257.00000 +1.00	258.00	255.50	257.50	2,157
19 Jun 23	256.00000 -3.00	259.50	256.00	259.00	1,190
16 Jun 23	259.00000 -1.50	264.50	259.00	260.50	4,074
15 Jun 23	260.50000 -3.50	264.00	260.50	264.00	1,759
14 Jun 23	264.00000 +0.50	268.00	263.00	264.00	2,713
13 Jun 23	263.50000 -1.00	267.00	262.50	264.50	2,273
12 Jun 23	264.50000 +2.50	266.00	261.00	263.00	1,996
09 Jun 23	262.00000 +6.50	263.00	253.00	256.50	1,812
08 Jun 23	255.50000 +1.50	257.50	253.50	257.00	3,141
07 Jun 23	254.00000 +3.00	256.00	249.50	251.50	1,548
06 Jun 23	251.00000 -3.50	256.00	250.50	254.50	1,786
05 Jun 23	254.50000 -0.50	257.50	253.50	256.50	1,210
02 Jun 23	255.00000 +6.00	258.00	248.50	250.00	3,016
01 Jun 23	249.00000 -1.00	250.50	247.50	250.50	3,227
31 May 23	250.00000 -2.00	252.50	249.50	252.00	3,784
30 May 23	252.00000 -2.50	255.50	252.00	254.50	1,950
29 May 23	254.50000 -3.50	258.50	254.50	258.50	781
26 May 23	258.00000 +2.00	259.00	255.00	256.00	1,381
25 May 23	256.00000 -3.50	260.50	256.00	260.50	1,297
24 May 23	259.50000 -6.50	266.50	259.50	266.50	2,125
23 May 23	266.00000 +2.50	268.50	262.00	264.00	1,761
22 May 23	263.50000 +0.50	265.00	261.50	263.00	2,020
19 May 23	263.00000 +3.50	264.50	260.00	261.00	3,755
18 May 23	259.50000 -5.50	266.00	259.00	266.00	2,317
17 May 23	265.00000 -2.00	268.50	265.00	266.50	2,457
16 May 23	267.00000 -1.50	269.00	265.00	268.50	2,007
15 May 23	268.50000 +0.00	271.00	268.00	268.50	2,171
12 May 23	268.50000 -5.50	273.00	267.00	273.00	2,161
11 May 23	274.00000 +8.00	274.50	265.00	265.00	2,802
10 May 23	266.00000 -5.00	271.50	264.50	271.50	2,816
09 May 23	271.00000 +5.00	271.50	266.00	267.00	1,941
08 May 23	266.00000 -3.50	270.00	261.50	270.00	5,671
05 May 23	269.50000 +6.50	269.50	261.00	263.00	2,502
04 May 23	263.00000 -2.00	266.50	260.50	265.00	4,953
03 May 23	265.00000 -1.50	267.50	264.50	267.00	2,022
02 May 23	266.50000 +0.00	271.00	264.50	266.50	2,921
28 Apr 23	266.50000 +2.00	267.00	264.00	264.50	2,668
27 Apr 23	264.50000 -2.50	269.50	263.50	267.00	3,700
26 Apr 23	267.00000 +2.00	271.00	265.00	265.00	4,890
25 Apr 23	265.00000 -17.00	276.50	264.00	276.50	5,398
24 Apr 23	282.00000 -2.00	286.00	282.00	284.00	1,595
21 Apr 23	284.00000 +2.00	284.50	280.50	282.00	1,470
20 Apr 23	282.00000 -0.50	285.50	282.00	284.00	1,913
19 Apr 23	282.50000 +0.00	284.00	280.50	283.00	1,964
18 Apr 23	282.50000 -1.50	284.50	281.00	284.50	1,424
17 Apr 23	284.00000 +1.00	290.50	282.00	286.50	2,974
14 Apr 23	283.00000 +9.00	283.50	274.00	274.00	3,074
13 Apr 23	274.00000 -0.50	277.00	273.50	276.00	1,191
12 Apr 23	274.50000 -5.00	280.00	274.50	279.50	1,455
11 Apr 23	279.50000 +6.00	281.00	274.00	274.00	2,494
06 Apr 23	273.50000 +2.50	274.00	270.50	272.00	2,129
05 Apr 23	271.00000 -2.50	276.00	271.00	274.00	3,262
04 Apr 23	273.50000 -1.50	278.00	272.50	275.00	2,551
03 Apr 23	275.00000 +1.00	275.50	271.00	274.00	3,006
31 Mar 23	274.00000 +1.50	276.00	272.00	272.50	2,316
30 Mar 23	272.50000 +10.50	274.50	264.00	264.00	3,070
29 Mar 23	262.00000 +8.00	263.00	252.50	254.00	6,038
28 Mar 23	254.00000 -8.00	264.00	254.00	262.00	3,476
27 Mar 23	262.00000 -8.50	271.50	262.00	270.50	2,617
24 Mar 23	270.50000 -1.50	272.00	266.50	272.00	3,640
23 Mar 23	272.00000 +4.00	273.00	264.00	267.50	2,629
22 Mar 23	268.00000 +1.00	269.00	264.00	269.00	2,764
21 Mar 23	267.00000 +3.00	270.00	264.00	264.50	3,962
20 Mar 23	264.00000 -0.50	266.50	254.50	263.50	5,671
17 Mar 23	264.50000 -10.00	276.50	264.00	276.00	8,683
16 Mar 23	274.50000 -7.00	285.00	270.00	285.00	10,475
15 Mar 23	281.50000 -8.00	290.00	280.50	290.00	2,347
14 Mar 23	289.50000 +4.50	292.50	285.00	285.00	2,633
13 Mar 23	285.00000 -10.00	296.00	284.00	294.00	4,889
10 Mar 23	295.00000 -2.50	297.50	293.00	297.50	2,302
09 Mar 23	297.50000 +0.00	299.50	296.00	297.00	1,566
08 Mar 23	297.50000 +1.00	298.00	295.00	296.50	1,513
07 Mar 23	296.50000 -2.50	300.50	295.00	298.00	1,899
06 Mar 23	299.00000 -6.00	309.50	297.00	308.00	2,992
03 Mar 23	305.00000 +1.50	306.50	303.50	303.50	1,755
02 Mar 23	303.50000 +5.50	304.50	296.00	297.50	2,732
01 Mar 23	298.00000 -6.00	302.50	298.00	301.50	1,656
28 Feb 23	304.00000 +6.50	304.00	294.00	297.00	7,574
27 Feb 23	297.50000 +0.00	299.00	296.50	297.50	1,662
24 Feb 23	297.50000 -1.50	301.00	297.00	298.50	1,435
23 Feb 23	299.00000 -0.50	303.50	299.00	299.50	1,815
22 Feb 23	299.50000 -2.00	301.50	296.00	301.50	3,859
21 Feb 23	301.50000 +1.50	303.50	299.50	300.50	4,948
20 Feb 23	300.00000 +7.50	302.50	291.50	291.50	1,757
17 Feb 23	292.50000 +0.00	294.00	286.50	288.00	3,503
16 Feb 23	292.50000 -8.50	302.50	292.50	302.50	2,756
15 Feb 23	301.00000 -4.00	306.00	301.00	304.00	3,423
14 Feb 23	305.00000 +4.50	306.50	300.00	300.50	1,291
13 Feb 23	300.50000 +4.00	301.50	295.00	296.50	2,091
10 Feb 23	296.50000 -9.50	306.00	296.00	306.00	2,481
09 Feb 23	306.00000 +3.00	309.00	303.00	303.00	2,363
08 Feb 23	303.00000 -3.00	312.00	300.50	306.50	2,714
07 Feb 23	306.00000 -1.00	310.00	305.00	306.50	2,018
06 Feb 23	307.00000 -1.50	308.00	304.00	307.00	1,913
03 Feb 23	308.50000 +4.00	310.00	299.00	303.50	3,876
02 Feb 23	304.50000 +12.50	306.50	293.00	294.50	5,437
01 Feb 23	292.00000 +6.50	294.00	286.50	286.50	3,566
31 Jan 23	285.50000 -2.50	288.00	284.00	287.50	1,936
30 Jan 23	288.00000 -1.50	291.50	283.50	289.00	2,852
27 Jan 23	289.50000 -0.50	289.50	286.50	289.00	1,951
26 Jan 23	290.00000 +0.00	296.00	289.00	291.00	4,287
25 Jan 23	290.00000 +3.50	291.50	286.50	287.00	3,198
24 Jan 23	286.50000 +1.00	290.00	285.50	286.00	4,180
23 Jan 23	285.50000 +0.50	287.00	283.50	286.00	2,277
20 Jan 23	285.00000 +1.50	289.00	283.50	283.50	3,887
19 Jan 23	283.50000 -4.50	288.00	281.50	288.00	2,469
18 Jan 23	288.00000 +3.00	288.50	284.00	285.00	4,971
17 Jan 23	285.00000 +1.00	287.50	283.50	285.00	2,163
16 Jan 23	284.00000 +1.00	285.50	278.00	284.50	1,493
13 Jan 23	283.00000 -2.50	290.50	282.50	285.50	5,927
12 Jan 23	285.50000 +12.00	285.50	274.50	275.00	3,788
11 Jan 23	273.50000 +8.50	276.00	265.00	265.50	3,735
10 Jan 23	265.00000 +4.00	265.50	258.50	261.00	1,967
09 Jan 23	261.00000 +0.00	264.50	259.00	261.50	3,380
06 Jan 23	261.00000 +8.50	261.00	245.00	253.00	3,812
05 Jan 23	252.50000 -8.00	260.50	252.50	260.00	1,989
04 Jan 23	260.50000 -5.00	267.00	260.50	265.50	1,124
03 Jan 23	265.50000 -7.00	274.00	265.50	270.50	3,406
02 Jan 23	272.50000 +4.50	272.50	268.00	269.00	1,211
30 Dec 22	268.00000 -1.50	270.00	267.00	270.00	1,477
29 Dec 22	269.50000 +2.50	269.50	265.50	267.00	1,191
28 Dec 22	267.00000 +2.00	267.50	262.00	265.00	998
27 Dec 22	265.00000 -0.50	267.50	265.00	265.50	550
23 Dec 22	265.50000 +1.50	266.50	260.50	264.50	1,793
22 Dec 22	264.00000 +4.00	267.50	259.50	259.50	2,065
21 Dec 22	260.00000 +1.00	262.00	258.50	259.50	1,859
20 Dec 22	259.00000 -4.00	262.00	258.00	261.50	2,481
19 Dec 22	263.00000 -4.00	270.00	263.00	265.50	1,434
16 Dec 22	267.00000 +1.50	267.00	261.00	265.50	3,993
15 Dec 22	265.50000 -8.50	274.00	265.00	274.00	3,507
14 Dec 22	274.00000 -9.00	283.00	273.50	283.00	2,021
13 Dec 22	283.00000 +1.00	287.50	278.50	282.50	4,218
12 Dec 22	282.00000 +7.00	283.00	275.50	276.00	3,840
09 Dec 22	275.00000 +4.00	275.50	268.00	271.50	2,083
08 Dec 22	271.00000 +6.00	272.00	263.50	265.00	4,509
07 Dec 22	265.00000 +3.50	266.50	261.50	262.50	1,530
06 Dec 22	261.50000 -6.00	267.00	261.50	267.00	2,159
05 Dec 22	267.50000 -5.00	273.00	264.50	273.00	2,834
02 Dec 22	272.50000 +0.00	276.00	270.00	273.00	2,397
01 Dec 22	272.50000 +0.50	277.50	271.50	272.00	2,374
30 Nov 22	272.00000 +4.50	273.00	265.50	267.00	3,024
29 Nov 22	267.50000 +0.00	271.00	263.00	267.50	3,848
28 Nov 22	267.50000 -5.50	273.00	267.50	273.00	1,350
25 Nov 22	273.00000 +1.50	273.50	268.50	272.50	1,435
24 Nov 22	271.50000 +4.00	272.00	264.50	267.00	957
23 Nov 22	267.50000 +0.50	269.00	263.00	267.00	2,545
22 Nov 22	267.00000 +5.00	268.00	259.50	262.00	2,058
21 Nov 22	262.00000 +0.00	265.50	260.00	261.00	2,390
18 Nov 22	262.00000 -9.00	270.50	261.00	270.50	1,887
17 Nov 22	271.00000 +5.00	271.50	266.00	266.00	1,645
16 Nov 22	266.00000 -6.00	272.00	261.00	272.00	1,773
15 Nov 22	272.00000 +1.50	274.50	268.50	272.00	1,692
14 Nov 22	270.50000 -7.00	278.50	269.00	278.50	1,309
11 Nov 22	277.50000 +1.50	280.00	276.00	276.50	1,754
10 Nov 22	276.00000 +5.50	277.50	264.00	270.50	1,607
09 Nov 22	270.50000 +1.00	270.50	263.50	270.00	3,267
08 Nov 22	269.50000 +3.50	270.00	263.00	266.00	1,973
07 Nov 22	266.00000 +3.00	266.50	260.00	261.00	1,726
04 Nov 22	263.00000 -1.00	268.00	261.00	265.00	1,715
03 Nov 22	264.00000 -6.00	267.00	261.00	267.00	1,140
02 Nov 22	270.00000 -2.50	274.00	268.00	274.00	1,218
01 Nov 22	272.50000 +0.50	279.50	272.50	274.00	1,744
31 Oct 22	272.00000 -3.50	278.00	272.00	278.00	1,440
28 Oct 22	275.50000 -7.00	281.50	275.50	281.50	1,313
27 Oct 22	282.50000 +0.50	283.50	278.00	283.00	1,847
26 Oct 22	282.00000 +5.50	284.50	276.50	276.50	4,245
25 Oct 22	276.50000 +5.00	277.00	271.50	274.00	3,379
24 Oct 22	271.50000 +1.50	275.50	269.00	270.00	924
21 Oct 22	270.00000 -1.00	273.50	266.00	271.00	2,728
20 Oct 22	271.00000 +1.00	273.50	267.00	269.50	1,863
19 Oct 22	270.00000 -2.50	273.50	270.00	272.50	1,477
18 Oct 22	272.50000 +0.50	278.00	270.00	273.00	2,307
17 Oct 22	272.00000 +1.00	274.00	269.50	270.50	2,141
14 Oct 22	271.00000 +7.50	274.00	266.00	267.00	2,941
13 Oct 22	263.50000 +1.00	265.50	255.50	262.50	2,545
12 Oct 22	262.50000 +2.50	263.50	257.00	262.00	2,439
11 Oct 22	260.00000 +3.00	262.50	254.50	255.50	3,259
10 Oct 22	257.00000 -0.50	259.00	252.00	256.50	1,721
07 Oct 22	257.50000 -7.50	265.00	257.00	265.00	1,492
06 Oct 22	265.00000 +4.00	268.00	261.00	264.00	1,908
05 Oct 22	261.00000 +0.00	264.00	258.50	263.00	1,742
04 Oct 22	261.00000 +7.00	261.00	255.00	255.00	3,380
03 Oct 22	254.00000 +2.00	255.00	248.00	250.00	2,387
30 Sep 22	252.00000 +7.50	253.00	245.00	245.00	2,579
29 Sep 22	244.50000 -2.50	250.00	243.00	249.00	4,835
28 Sep 22	247.00000 +2.50	249.00	238.00	244.50	6,795
27 Sep 22	244.50000 +1.00	248.00	242.50	245.50	7,375
26 Sep 22	243.50000 +1.50	246.50	241.50	241.50	3,992
23 Sep 22	242.00000 -2.50	248.50	242.00	245.00	8,825
22 Sep 22	244.50000 -6.00	251.50	244.50	249.50	4,040
21 Sep 22	250.50000 +0.00	254.00	249.50	250.50	2,371
20 Sep 22	250.50000 -2.50	258.00	250.00	257.50	2,574
19 Sep 22	253.00000 +0.50	255.50	246.00	253.50	4,787
16 Sep 22	252.50000 -10.50	260.00	249.00	259.50	3,158
15 Sep 22	263.00000 +1.50	268.00	261.00	261.00	1,937
14 Sep 22	261.50000 -8.00	269.50	261.00	269.50	2,012
13 Sep 22	269.50000 -4.00	274.00	266.00	273.50	3,646
12 Sep 22	273.50000 -3.50	279.00	272.50	278.00	2,396
09 Sep 22	277.00000 +0.50	283.00	276.00	276.00	2,299
08 Sep 22	276.50000 +4.00	279.00	271.00	273.00	1,319
07 Sep 22	272.50000 -3.50	276.00	272.50	274.00	2,264
06 Sep 22	276.00000 +0.50	279.00	274.50	275.50	1,786
05 Sep 22	275.50000 -3.00	278.50	271.00	278.00	1,847
02 Sep 22	278.50000 +2.50	279.50	272.00	276.00	2,238
01 Sep 22	276.00000 -3.00	278.50	262.50	278.50	3,611
31 Aug 22	279.00000 -6.00	286.00	278.00	285.50	2,322
30 Aug 22	285.00000 -5.00	294.00	283.50	290.50	1,139
29 Aug 22	290.00000 -7.50	296.00	290.00	296.00	832
26 Aug 22	297.50000 -6.00	305.50	297.50	303.50	672
25 Aug 22	303.50000 +2.00	304.00	301.50	302.00	819
24 Aug 22	301.50000 +3.00	301.50	293.00	296.00	1,618
23 Aug 22	298.50000 -4.00	302.50	298.00	302.50	944
22 Aug 22	302.50000 -10.00	313.00	302.00	313.00	1,306
19 Aug 22	312.50000 -1.00	314.00	310.50	313.50	1,190
18 Aug 22	313.50000 -3.00	317.00	311.00	317.00	1,770
17 Aug 22	316.50000 +1.00	324.00	316.00	316.00	2,965
16 Aug 22	315.50000 +0.50	318.00	313.50	316.00	1,036
15 Aug 22	315.00000 -1.00	316.00	314.00	315.50	513
12 Aug 22	316.00000 +4.00	317.50	310.50	312.00	2,270
11 Aug 22	312.00000 +2.50	313.50	309.00	309.50	1,697
10 Aug 22	309.50000 +3.50	309.50	303.00	307.00	2,739
09 Aug 22	306.00000 -2.50	312.50	305.50	310.50	1,593
08 Aug 22	308.50000 -3.00	314.00	307.00	312.50	1,943
05 Aug 22	311.50000 -3.50	319.50	309.50	315.00	3,366
04 Aug 22	315.00000 +1.50	318.00	309.00	313.50	2,235
03 Aug 22	313.50000 +8.50	315.50	304.00	305.00	1,885
02 Aug 22	305.00000 -5.00	310.00	302.50	310.00	5,439
01 Aug 22	310.00000 -6.00	314.50	309.50	314.00	1,655
29 Jul 22	316.00000 +4.50	319.00	314.00	314.00	1,965
28 Jul 22	311.50000 +5.00	312.50	304.00	308.00	3,104
27 Jul 22	306.50000 +2.50	309.00	302.50	304.50	1,876
26 Jul 22	304.00000 +5.50	304.00	297.00	300.00	1,907
25 Jul 22	298.50000 +6.00	301.00	292.50	296.00	3,930
22 Jul 22	292.50000 +13.00	297.00	283.00	283.00	4,897
21 Jul 22	279.50000 +5.50	281.50	272.00	274.00	2,505
20 Jul 22	274.00000 -1.00	277.00	270.50	276.00	2,060
19 Jul 22	275.00000 +0.00	276.00	270.00	274.00	2,022
18 Jul 22	275.00000 +7.00	275.00	267.00	269.00	1,988
15 Jul 22	268.00000 +7.00	269.50	261.00	261.00	1,756
14 Jul 22	261.00000 -0.50	265.50	259.00	261.00	1,240
13 Jul 22	261.50000 +2.00	261.50	256.50	259.50	2,515
12 Jul 22	259.50000 +1.00	261.00	253.00	257.00	1,898
11 Jul 22	258.50000 -7.00	266.00	257.00	264.50	1,411
08 Jul 22	265.50000 -5.00	272.00	265.00	270.00	925
07 Jul 22	270.50000 +6.00	272.00	264.50	264.50	725
06 Jul 22	264.50000 +1.00	270.50	264.00	266.00	1,179
05 Jul 22	263.50000 -0.50	269.00	260.00	264.50	2,238
04 Jul 22	264.00000 +1.50	271.00	261.00	263.00	1,946
01 Jul 22	262.50000 -2.00	269.00	262.00	262.00	2,133
30 Jun 22	264.50000 +6.00	265.00	255.50	258.50	2,654
29 Jun 22	258.50000 +3.50	260.50	250.00	253.00	5,248
28 Jun 22	255.00000 -5.00	262.00	254.50	261.00	2,899
27 Jun 22	260.00000 +5.00	261.00	256.50	258.50	2,823
24 Jun 22	255.00000 +4.00	255.50	251.00	252.00	2,514
23 Jun 22	251.00000 -4.50	256.00	251.00	256.00	2,697
22 Jun 22	255.50000 +3.50	257.00	245.00	249.00	3,052
21 Jun 22	252.00000 +7.00	256.50	244.50	244.50	4,703
20 Jun 22	245.00000 +0.50	247.50	239.50	242.50	1,873
17 Jun 22	244.50000 +7.00	245.50	237.00	240.00	4,656
16 Jun 22	237.50000 -0.50	240.00	235.50	239.50	4,387
15 Jun 22	238.00000 +2.50	240.50	232.50	236.00	2,659
14 Jun 22	235.50000 +0.00	240.50	231.00	235.50	3,457
13 Jun 22	235.50000 -18.50	253.00	233.50	253.00	5,764
10 Jun 22	254.00000 -2.00	254.00	248.00	253.00	3,119
09 Jun 22	256.00000 -8.00	264.00	249.50	263.00	3,369
08 Jun 22	264.00000 -5.50	271.00	262.50	269.50	2,956
07 Jun 22	269.50000 +2.50	270.50	265.00	268.00	1,297
06 Jun 22	267.00000 -6.00	272.00	266.00	272.00	895
03 Jun 22	273.00000 +6.00	273.00	267.00	269.50	1,364
02 Jun 22	267.00000 -11.00	279.50	263.50	278.00	2,973
01 Jun 22	278.00000 +3.50	282.50	273.00	276.00	3,109
31 May 22	274.50000 +6.00	277.50	266.50	269.00	3,745
30 May 22	268.50000 +6.00	272.00	263.00	264.50	5,001
27 May 22	262.50000 +3.50	263.00	256.50	259.00	2,115
26 May 22	259.00000 +2.00	259.50	257.00	257.00	2,119
25 May 22	257.00000 -4.50	265.00	257.00	263.50	2,480
24 May 22	261.50000 -5.50	271.00	261.50	265.50	1,879
23 May 22	267.00000 -3.50	274.50	262.00	272.00	3,078
20 May 22	270.50000 +5.00	274.00	268.00	268.00	1,956
19 May 22	265.50000 -14.50	280.00	263.00	280.00	3,003
18 May 22	280.00000 +0.00	283.00	276.00	276.00	1,412
17 May 22	280.00000 +10.50	291.50	267.00	269.50	2,950
16 May 22	269.50000 -3.00	274.00	268.50	273.50	701
13 May 22	272.50000 +5.50	272.50	264.50	266.50	1,170
12 May 22	267.00000 -3.00	271.00	262.00	269.00	1,375
11 May 22	270.00000 -5.50	279.50	263.50	279.50	3,370
10 May 22	275.50000 +0.50	279.00	274.00	277.50	1,051
09 May 22	275.00000 -11.50	286.50	275.00	285.50	1,420
06 May 22	286.50000 -10.00	297.00	280.00	297.00	3,189
05 May 22	296.50000 +6.50	302.00	293.00	293.50	2,853
04 May 22	290.00000 -6.00	298.00	290.00	296.00	1,215
03 May 22	296.00000 +1.50	302.00	294.50	294.50	1,644
02 May 22	294.50000 -9.50	304.00	291.00	304.00	1,506
29 Apr 22	304.00000 +1.50	309.50	303.00	304.00	1,885
28 Apr 22	302.50000 +5.00	303.00	299.00	299.00	1,528
27 Apr 22	297.50000 +0.50	305.50	294.00	298.00	2,705
26 Apr 22	297.00000 +3.50	305.00	295.00	305.00	3,415
25 Apr 22	293.50000 -6.50	297.50	292.00	297.00	4,193
22 Apr 22	300.00000 -6.50	309.50	299.50	306.50	2,359
21 Apr 22	306.50000 +3.50	313.00	305.00	305.50	1,497
20 Apr 22	303.00000 -4.50	311.50	302.00	308.00	1,731
19 Apr 22	307.50000 +2.50	309.00	300.50	302.00	4,472
14 Apr 22	305.00000 +8.50	309.00	300.00	300.00	3,827
13 Apr 22	296.50000 -18.50	310.50	295.00	310.00	3,473
12 Apr 22	315.00000 +0.00	320.50	310.00	315.00	1,431
11 Apr 22	315.00000 +2.50	319.50	310.00	311.00	1,858
08 Apr 22	312.50000 -7.00	336.00	312.50	336.00	1,563
07 Apr 22	319.50000 -13.00	338.00	319.50	335.00	2,535
06 Apr 22	332.50000 -0.50	335.00	328.00	335.00	1,378
05 Apr 22	333.00000 +4.00	337.50	328.00	331.00	1,950
04 Apr 22	329.00000 +6.00	333.00	322.00	322.00	1,765
01 Apr 22	323.00000 +1.00	325.00	319.50	322.00	1,014
31 Mar 22	322.00000 -1.50	324.00	317.50	317.50	997
30 Mar 22	323.50000 -2.00	329.50	317.00	322.00	1,253
29 Mar 22	325.50000 +6.00	325.50	315.00	317.00	1,793
28 Mar 22	319.50000 +14.50	321.00	309.00	315.00	859
25 Mar 22	305.00000 -3.50	317.00	303.50	305.00	1,238
24 Mar 22	308.50000 -10.50	320.00	307.00	317.00	3,223
23 Mar 22	319.00000 -8.50	329.50	318.00	324.50	1,089
22 Mar 22	327.50000 +6.00	328.00	317.00	323.00	1,394
21 Mar 22	321.50000 -8.00	326.50	318.00	318.00	1,048
18 Mar 22	329.50000 +3.00	329.50	310.00	327.00	6,181
17 Mar 22	326.50000 +0.50	351.00	322.00	330.00	2,349
16 Mar 22	326.00000 +12.50	329.00	320.50	324.00	1,154
15 Mar 22	313.50000 -2.50	319.50	308.50	319.50	1,019
14 Mar 22	316.00000 +9.50	322.00	309.50	310.00	1,362
11 Mar 22	306.50000 -1.00	316.50	304.00	307.00	1,114
10 Mar 22	307.50000 +5.50	309.00	302.50	309.00	1,338
09 Mar 22	302.00000 +25.00	306.00	286.50	289.00	6,699
08 Mar 22	277.00000 -17.00	297.50	277.00	294.00	3,122
07 Mar 22	294.00000 +4.50	296.50	279.00	285.00	5,244
04 Mar 22	289.50000 -17.50	304.50	289.50	302.00	3,068
03 Mar 22	307.00000 +3.00	314.50	300.00	300.00	2,132
02 Mar 22	304.00000 -2.50	313.00	301.00	307.00	3,027
01 Mar 22	306.50000 -10.00	324.50	306.50	324.50	4,587
28 Feb 22	316.50000 -2.00	319.50	304.50	313.50	2,583
25 Feb 22	318.50000 +6.00	320.00	305.00	305.00	2,251
24 Feb 22	312.50000 -10.00	320.00	305.50	315.00	4,376
23 Feb 22	322.50000 -2.50	328.00	319.00	319.00	2,895
22 Feb 22	325.00000 +2.50	330.00	312.50	315.50	4,868
21 Feb 22	322.50000 -13.50	349.50	319.00	339.50	2,928
18 Feb 22	336.00000 +2.00	345.50	330.50	332.00	2,157
17 Feb 22	334.00000 -11.00	350.50	334.00	348.00	1,814
16 Feb 22	345.00000 -8.50	360.00	343.00	356.50	2,757
15 Feb 22	353.50000 +28.50	357.50	325.00	325.00	6,102
14 Feb 22	325.00000 +0.50	327.50	314.00	326.00	2,944
11 Feb 22	324.50000 +2.00	328.50	321.00	325.00	1,649
10 Feb 22	322.50000 -1.50	326.00	320.00	320.50	598
09 Feb 22	324.00000 -0.50	331.00	321.50	328.00	1,886
08 Feb 22	324.50000 +8.50	328.50	318.00	318.00	2,129
07 Feb 22	316.00000 -8.50	324.00	315.00	324.00	819
04 Feb 22	324.50000 -3.50	335.00	322.00	335.00	1,050
03 Feb 22	328.00000 -5.00	337.50	327.50	337.50	1,595
02 Feb 22	333.00000 +6.00	339.50	329.00	329.00	1,639
01 Feb 22	327.00000 +5.50	330.00	323.50	326.00	1,827
31 Jan 22	321.50000 +10.00	333.00	318.50	321.00	4,468
28 Jan 22	311.50000 -9.00	321.00	300.00	321.00	4,679
27 Jan 22	320.50000 -15.50	334.00	315.00	334.00	3,046
26 Jan 22	336.00000 +5.00	341.50	325.50	329.50	3,339
25 Jan 22	331.00000 +11.00	332.50	319.00	323.00	4,906
24 Jan 22	320.00000 -6.50	326.50	313.00	326.50	2,871
21 Jan 22	326.50000 +5.00	328.50	320.00	321.00	1,588
20 Jan 22	321.50000 +1.50	325.00	314.50	325.00	3,039
19 Jan 22	320.00000 -6.50	330.00	317.00	330.00	2,296
18 Jan 22	326.50000 +18.50	328.00	308.00	310.50	6,218
17 Jan 22	308.00000 -4.00	310.50	295.50	300.00	13,529
14 Jan 22	312.00000 -15.00	326.00	307.00	316.00	7,366
13 Jan 22	327.00000 -5.50	334.00	325.00	330.50	1,417
12 Jan 22	332.50000 -5.50	338.00	330.00	338.00	1,549
11 Jan 22	338.00000 +0.00	341.50	333.00	333.50	1,351
10 Jan 22	338.00000 -9.50	346.00	333.00	345.00	2,903
07 Jan 22	347.50000 -2.50	351.50	345.00	345.00	869
06 Jan 22	350.00000 -4.00	352.00	344.50	347.00	1,412
05 Jan 22	354.00000 -8.00	363.00	347.50	360.00	1,606
04 Jan 22	362.00000 +3.00	370.00	359.50	369.00	3,304
03 Jan 22	359.00000 -8.50	369.00	359.00	369.00	2,118
31 Dec 21	367.50000 +4.50	369.00	360.00	363.00	1,244
30 Dec 21	363.00000 -1.00	364.00	356.00	356.50	625
29 Dec 21	364.00000 +4.00	366.00	358.00	358.00	1,059
28 Dec 21	360.00000 +0.00	362.50	355.00	355.00	1,104
27 Dec 21	360.00000 +12.50	361.50	345.00	347.50	1,782
24 Dec 21	347.50000 -2.50	350.00	346.00	350.00	237
23 Dec 21	350.00000 -3.00	355.00	346.00	355.00	2,886
22 Dec 21	353.00000 +11.00	353.50	342.50	342.50	1,830
21 Dec 21	342.00000 -2.00	347.50	338.50	347.50	1,805
20 Dec 21	344.00000 -5.50	348.00	340.00	348.00	1,466
17 Dec 21	349.50000 -2.50	358.50	344.00	358.50	2,557
16 Dec 21	352.00000 -11.00	368.00	352.00	368.00	2,860
15 Dec 21	363.00000 +10.50	365.50	352.00	360.00	2,214
14 Dec 21	352.50000 -6.00	363.50	352.50	363.50	2,650
13 Dec 21	358.50000 +8.50	363.00	349.00	360.00	6,324
10 Dec 21	350.00000 +2.00	350.00	345.00	348.50	1,642
09 Dec 21	348.00000 +3.00	353.50	342.00	342.00	5,693
08 Dec 21	345.00000 -7.50	360.00	342.00	357.00	2,934
07 Dec 21	352.50000 +7.50	354.50	344.00	345.50	2,520
06 Dec 21	345.00000 +7.00	345.50	340.50	342.50	1,002
03 Dec 21	338.00000 -1.00	345.00	333.00	333.00	1,902
02 Dec 21	339.00000 -7.00	345.00	333.00	343.00	1,487
01 Dec 21	346.00000 +3.00	346.00	338.50	343.00	984
30 Nov 21	343.00000 +4.50	345.50	336.00	345.00	2,142
29 Nov 21	338.50000 +4.50	344.50	330.00	330.00	2,377
26 Nov 21	334.00000 -6.50	337.50	326.00	333.00	1,636
25 Nov 21	340.50000 +0.50	350.00	338.00	349.00	1,960
24 Nov 21	340.00000 -12.50	359.50	339.50	359.50	2,031
23 Nov 21	352.50000 -0.50	359.00	348.50	353.50	4,548
22 Nov 21	353.00000 +4.00	362.00	352.00	352.00	6,566
19 Nov 21	349.00000 +16.50	362.00	331.00	339.00	5,263
18 Nov 21	332.50000 +2.50	338.50	329.00	333.50	2,453
17 Nov 21	330.00000 +7.50	334.00	318.00	318.00	1,718
16 Nov 21	322.50000 -7.50	332.00	322.50	329.50	1,040
15 Nov 21	330.00000 -4.00	334.00	328.00	334.00	962
12 Nov 21	334.00000 +2.50	334.00	328.50	331.50	1,442
11 Nov 21	331.50000 +5.50	333.50	326.50	329.50	1,057
10 Nov 21	326.00000 +0.00	329.50	320.00	328.00	2,002
09 Nov 21	326.00000 +6.00	327.50	302.50	308.00	2,693
08 Nov 21	320.00000 -9.50	334.00	319.00	332.00	2,457
05 Nov 21	329.50000 +4.50	334.50	325.00	328.50	1,697
04 Nov 21	325.00000 +2.50	328.50	318.50	318.50	1,569
03 Nov 21	322.50000 +2.50	325.50	318.50	318.50	1,163
02 Nov 21	320.00000 -2.50	321.50	318.00	321.50	1,740
01 Nov 21	322.50000 +5.00	327.00	317.50	317.50	1,493
29 Oct 21	317.50000 -5.50	329.00	313.50	329.00	3,319
28 Oct 21	323.00000 +3.00	326.50	321.00	325.00	1,719
27 Oct 21	320.00000 -6.00	329.50	317.00	329.50	2,732
26 Oct 21	326.00000 +7.00	331.00	320.00	320.00	4,099
25 Oct 21	319.00000 -0.50	324.50	312.00	318.50	1,962
22 Oct 21	319.50000 +1.00	323.00	317.50	319.00	1,463
21 Oct 21	318.50000 +0.00	325.00	310.00	325.00	2,804
20 Oct 21	318.50000 -11.00	327.00	314.00	327.00	2,572
19 Oct 21	329.50000 +2.00	333.00	323.50	333.00	3,284
18 Oct 21	327.50000 +5.00	332.50	315.50	322.50	5,920
15 Oct 21	322.50000 +3.50	324.00	315.00	324.00	11,969
14 Oct 21	319.00000 +8.00	324.00	310.00	310.00	4,912
13 Oct 21	311.00000 +6.50	314.00	301.00	304.50	4,470
12 Oct 21	304.50000 +12.00	305.00	290.50	293.50	4,214
11 Oct 21	292.50000 -13.00	305.00	291.50	300.50	3,956
08 Oct 21	305.50000 +1.50	309.00	298.00	304.00	3,525
07 Oct 21	304.00000 +15.00	304.00	286.00	289.50	4,203
06 Oct 21	289.00000 -10.00	297.50	286.00	297.50	3,323
05 Oct 21	299.00000 +9.00	299.00	282.50	289.50	5,054
04 Oct 21	290.00000 +10.00	293.00	278.00	280.00	4,918
01 Oct 21	280.00000 +3.50	281.50	273.00	275.00	4,894
30 Sep 21	276.50000 -9.00	288.50	274.50	285.50	9,360
29 Sep 21	285.50000 -5.00	296.50	285.50	294.00	2,847
28 Sep 21	290.50000 -9.50	305.00	290.50	303.00	5,438
27 Sep 21	300.00000 -16.00	317.00	300.00	316.00	4,989
24 Sep 21	316.00000 -9.00	321.50	315.00	320.00	2,061
23 Sep 21	325.00000 -4.00	336.50	323.00	329.50	1,325
22 Sep 21	329.00000 +17.00	333.50	312.00	312.00	5,576
21 Sep 21	312.00000 -5.00	326.50	312.00	319.00	4,234
20 Sep 21	317.00000 -12.00	329.50	314.50	329.00	3,530
17 Sep 21	329.00000 +3.50	337.50	323.00	334.00	58,455
16 Sep 21	325.50000 -7.50	336.50	325.50	330.00	3,793
15 Sep 21	333.00000 -4.00	339.00	330.50	339.00	2,421
14 Sep 21	337.00000 +3.50	339.00	333.50	336.50	2,264
13 Sep 21	333.50000 -10.00	349.50	333.50	344.00	2,571
10 Sep 21	343.50000 +3.50	346.50	336.50	340.00	3,273
09 Sep 21	340.00000 +1.00	341.00	333.50	340.00	1,787
08 Sep 21	339.00000 +6.00	340.00	332.50	335.00	2,858
07 Sep 21	333.00000 +0.00	335.00	331.00	334.00	2,265
06 Sep 21	333.00000 -1.00	338.50	330.00	336.00	2,494
03 Sep 21	334.00000 +5.00	339.00	329.00	335.00	3,318
02 Sep 21	329.00000 +0.50	332.50	320.50	321.00	2,768
01 Sep 21	328.50000 +9.50	329.00	319.00	319.00	3,104
31 Aug 21	319.00000 -0.50	327.00	316.50	319.50	3,622
30 Aug 21	319.50000 +3.00	325.50	315.00	318.50	5,364
27 Aug 21	316.50000 +7.00	317.00	304.00	309.00	2,746
26 Aug 21	309.50000 +5.00	311.00	297.50	304.00	4,613
25 Aug 21	304.50000 +2.00	306.50	301.50	304.00	2,701
24 Aug 21	302.50000 +0.50	310.00	299.50	300.50	4,345
23 Aug 21	302.00000 +12.00	304.00	291.00	291.00	3,370
20 Aug 21	290.00000 -5.00	295.00	290.00	293.00	1,227
19 Aug 21	295.00000 +5.00	295.00	285.00	289.00	1,582
18 Aug 21	290.00000 -0.50	295.00	287.00	290.50	2,181
17 Aug 21	290.50000 +3.50	291.00	283.50	285.00	1,095
16 Aug 21	287.00000 -2.00	290.50	284.00	289.50	1,561
13 Aug 21	289.00000 +5.00	289.00	283.00	284.00	1,184
12 Aug 21	284.00000 +2.50	284.50	281.00	282.50	651
11 Aug 21	281.50000 +2.50	284.00	277.00	279.50	1,519
10 Aug 21	279.00000 -0.50	280.00	277.00	277.00	3,286
09 Aug 21	279.50000 +5.50	279.50	273.00	274.00	1,450
06 Aug 21	274.00000 +7.00	275.00	264.50	266.00	2,609
05 Aug 21	267.00000 +5.00	267.00	260.50	260.50	1,556
04 Aug 21	262.00000 -5.50	267.50	262.00	267.50	1,089
03 Aug 21	267.50000 +0.00	269.00	264.00	267.00	2,415
02 Aug 21	267.50000 -2.50	270.00	266.50	269.00	1,067
30 Jul 21	270.00000 +6.00	270.00	262.50	264.00	2,982
29 Jul 21	264.00000 -7.50	270.00	260.50	268.50	4,570
28 Jul 21	271.50000 +10.00	271.50	259.50	261.00	3,205
27 Jul 21	261.50000 -1.50	263.00	259.50	262.50	3,425
26 Jul 21	263.00000 +6.00	268.50	256.00	256.00	4,192
23 Jul 21	257.00000 +1.50	260.00	254.50	255.50	3,739
22 Jul 21	255.50000 +3.50	256.00	252.00	252.50	3,293
21 Jul 21	252.00000 +6.00	253.00	247.00	248.00	3,709
20 Jul 21	246.00000 +12.00	246.00	234.00	234.00	3,099
19 Jul 21	234.00000 -3.00	236.50	232.50	236.50	4,177
16 Jul 21	237.00000 -2.00	239.00	236.50	239.00	1,228
15 Jul 21	239.00000 -1.00	241.00	239.00	240.00	1,424
14 Jul 21	240.00000 -3.00	244.50	240.00	244.50	536
13 Jul 21	243.00000 -2.00	245.50	242.00	245.00	458
12 Jul 21	245.00000 -4.00	248.00	243.50	246.00	1,436
09 Jul 21	249.00000 -2.50	250.50	248.50	250.50	1,292
08 Jul 21	251.50000 -4.50	258.00	251.50	258.00	3,822
07 Jul 21	256.00000 +5.50	256.00	249.50	250.00	1,438
06 Jul 21	250.50000 +7.00	254.00	240.50	242.50	3,296
05 Jul 21	243.50000 +2.50	245.00	240.50	241.00	3,983
02 Jul 21	241.00000 +4.50	241.00	235.50	236.50	2,092
01 Jul 21	236.50000 +0.50	236.50	234.50	236.00	1,341
30 Jun 21	236.00000 +0.00	237.00	232.00	236.50	1,383
29 Jun 21	236.00000 -1.00	236.50	235.50	236.50	1,258
28 Jun 21	237.00000 +5.50	239.00	232.00	232.50	8,103
25 Jun 21	231.50000 -1.50	235.50	230.50	233.00	2,104
24 Jun 21	233.00000 -3.00	236.50	233.00	236.50	950
23 Jun 21	236.00000 +0.00	238.00	236.00	237.00	1,963
22 Jun 21	236.00000 -2.00	238.00	236.00	238.00	1,463
21 Jun 21	238.00000 -3.00	241.00	237.50	241.00	3,107
18 Jun 21	241.00000 +5.00	241.00	236.50	236.50	3,033
17 Jun 21	236.00000 -4.00	240.00	235.00	239.50	3,079
16 Jun 21	240.00000 +8.00	241.00	232.00	233.50	5,100
15 Jun 21	232.00000 -1.00	236.00	232.00	235.00	1,953
14 Jun 21	233.00000 +5.00	235.00	228.00	228.00	3,452
11 Jun 21	228.00000 -0.50	230.50	228.00	229.00	2,275
10 Jun 21	228.50000 +0.50	229.50	228.00	229.00	1,336
09 Jun 21	228.00000 +4.50	231.00	223.50	223.50	1,984
08 Jun 21	223.50000 -2.50	226.00	209.50	225.00	5,810
07 Jun 21	226.00000 -1.50	228.00	224.50	228.00	2,065
04 Jun 21	227.50000 -2.50	230.50	227.50	230.00	1,690
03 Jun 21	230.00000 -1.50	232.50	229.00	231.00	994
02 Jun 21	231.50000 -2.50	235.50	230.00	234.00	2,214
01 Jun 21	234.00000 -4.00	238.00	232.50	238.00	3,545
31 May 21	238.00000 -2.00	239.50	237.00	239.50	572
28 May 21	240.00000 -0.50	242.00	239.50	240.50	2,385
27 May 21	240.50000 -4.00	245.00	240.50	244.50	3,852
26 May 21	244.50000 +1.50	245.00	242.50	242.50	2,465
25 May 21	243.00000 +3.00	243.00	240.00	240.00	6,276
24 May 21	240.00000 +0.00	240.50	236.50	240.00	2,933
21 May 21	240.00000 +1.50	241.00	238.00	238.00	2,587
20 May 21	238.50000 -1.00	241.00	237.50	239.00	934
19 May 21	239.50000 -0.50	240.00	239.00	240.00	591
18 May 21	240.00000 +2.00	240.00	237.00	238.00	554
17 May 21	238.00000 +0.00	238.50	237.00	238.00	299
14 May 21	238.00000 +2.00	240.00	235.50	236.50	3,573
13 May 21	236.00000 +2.50	236.00	232.00	232.50	502
12 May 21	233.50000 +0.00	237.00	231.50	234.50	2,224
11 May 21	233.50000 -5.50	241.00	231.00	241.00	1,343
10 May 21	239.00000 +0.50	242.00	238.00	239.00	5,187
07 May 21	238.50000 +1.00	239.50	234.00	237.50	3,060
06 May 21	237.50000 -2.50	243.00	235.00	243.00	3,039
05 May 21	240.00000 +8.50	240.00	231.50	232.00	1,614
04 May 21	231.50000 -3.50	236.50	231.00	235.50	1,126
03 May 21	235.00000 +5.00	236.50	231.50	231.50	1,499
30 Apr 21	230.00000 -8.00	241.00	230.00	239.00	2,684
29 Apr 21	238.00000 -1.50	239.50	236.50	239.50	1,189
28 Apr 21	239.50000 -2.00	242.50	238.50	242.00	841
27 Apr 21	241.50000 +13.00	248.50	230.00	230.00	3,884
26 Apr 21	228.50000 -0.50	230.50	227.50	228.50	1,038
23 Apr 21	229.00000 +0.00	230.50	228.50	228.50	497
22 Apr 21	229.00000 +1.50	229.00	227.00	228.50	1,015
21 Apr 21	227.50000 -2.50	230.50	226.50	230.00	1,299
20 Apr 21	230.00000 -3.50	233.50	230.00	233.50	1,646
19 Apr 21	233.50000 +1.50	233.50	230.50	231.50	1,741
16 Apr 21	232.00000 +1.00	234.00	231.00	231.00	732
15 Apr 21	231.00000 -0.50	231.50	230.00	231.50	929
14 Apr 21	231.50000 +1.50	232.00	228.50	229.00	1,002
13 Apr 21	230.00000 +3.50	230.00	225.50	225.50	1,753
12 Apr 21	226.50000 -1.50	229.00	223.50	228.00	2,088
09 Apr 21	228.00000 -3.00	231.00	225.00	231.00	2,009
08 Apr 21	231.00000 +1.50	231.00	229.00	230.00	1,354
07 Apr 21	229.50000 -4.00	233.50	228.00	233.50	2,644
06 Apr 21	233.50000 -7.00	241.00	232.50	241.00	1,890
01 Apr 21	240.50000 +12.50	240.50	229.00	229.00	3,230
31 Mar 21	228.00000 -8.50	236.00	228.00	236.00	4,892
30 Mar 21	236.50000 -0.50	238.00	235.50	238.00	1,225
29 Mar 21	237.00000 +0.50	238.50	236.50	238.50	902
26 Mar 21	236.50000 +2.50	238.50	234.00	234.00	2,116
25 Mar 21	234.00000 -4.00	240.00	234.00	237.00	3,616
24 Mar 21	238.00000 -1.00	242.00	237.50	240.00	1,326
23 Mar 21	239.00000 -7.00	246.50	239.00	246.50	1,551
22 Mar 21	246.00000 +1.00	247.50	243.50	243.50	1,508
19 Mar 21	245.00000 -1.50	247.00	244.00	244.00	2,208
18 Mar 21	246.50000 +6.50	248.00	240.00	240.00	4,267
17 Mar 21	240.00000 +3.00	242.00	235.50	237.50	2,162
16 Mar 21	237.00000 +0.50	239.00	236.00	236.00	2,150
15 Mar 21	236.50000 +2.00	237.50	235.50	235.50	824
12 Mar 21	234.50000 +2.00	235.50	232.00	232.50	1,142
11 Mar 21	232.50000 +1.50	232.50	230.50	230.50	1,182
10 Mar 21	231.00000 -3.00	234.00	230.50	234.00	1,813
09 Mar 21	234.00000 +19.00	234.00	214.50	214.50	20,265
08 Mar 21	215.00000 +0.00	215.00	213.50	215.00	2,415
05 Mar 21	215.00000 +0.50	215.00	212.50	214.50	4,892
04 Mar 21	214.50000 +1.50	215.00	213.50	213.50	2,340
03 Mar 21	213.00000 -2.00	216.00	212.00	216.00	2,143
02 Mar 21	215.00000 -3.50	220.50	215.00	220.50	1,809
01 Mar 21	218.50000 +8.00	221.00	211.00	211.00	3,480
26 Feb 21	210.50000 -7.00	217.00	210.50	216.50	2,064
25 Feb 21	217.50000 +1.50	221.00	216.00	216.00	2,711
24 Feb 21	216.00000 +4.00	216.00	212.50	212.50	3,005
23 Feb 21	212.00000 -8.00	221.00	211.00	221.00	2,734
22 Feb 21	220.00000 -4.00	225.00	219.50	225.00	1,185
19 Feb 21	224.00000 -3.50	228.00	223.00	228.00	1,189
18 Feb 21	227.50000 -2.50	231.50	226.00	230.50	3,086
17 Feb 21	230.00000 -2.00	233.50	230.00	232.50	1,210
16 Feb 21	232.00000 -3.00	235.00	232.00	235.00	2,385
15 Feb 21	235.00000 +2.00	236.00	231.50	233.00	2,296
12 Feb 21	233.00000 +4.50	234.00	228.00	229.50	3,482
11 Feb 21	228.50000 -2.50	231.00	227.50	231.00	1,643
10 Feb 21	231.00000 -0.50	232.00	230.50	232.00	1,607
09 Feb 21	231.50000 +0.50	232.50	230.00	231.00	1,718
08 Feb 21	231.00000 +3.00	232.00	228.00	228.00	2,485
05 Feb 21	228.00000 -1.50	230.00	228.00	230.00	1,012
04 Feb 21	229.50000 +3.00	230.00	227.00	228.00	1,964
03 Feb 21	226.50000 -3.50	230.00	226.00	230.00	871
02 Feb 21	230.00000 +0.50	230.00	229.00	230.00	1,769
01 Feb 21	229.50000 +4.50	232.50	227.00	228.00	2,103
29 Jan 21	225.00000 -14.50	239.50	224.00	239.50	24,958
28 Jan 21	239.50000 +0.00	240.00	239.00	240.00	2,036
27 Jan 21	239.50000 -0.50	241.00	239.50	240.00	1,592
26 Jan 21	240.00000 +0.00	248.00	240.00	248.00	2,820
25 Jan 21	240.00000 -2.00	243.00	239.50	243.00	1,624
22 Jan 21	242.00000 -3.00	243.00	240.00	242.00	915
21 Jan 21	245.00000 +0.50	246.00	243.00	245.00	1,321
20 Jan 21	244.50000 +2.50	244.50	241.50	242.50	8,961
19 Jan 21	242.00000 -1.50	245.00	242.00	242.50	923
18 Jan 21	243.50000 +0.50	243.50	241.00	241.50	828
15 Jan 21	243.00000 -3.00	246.50	240.00	246.50	3,803
14 Jan 21	246.00000 -4.00	250.00	246.00	250.00	4,904
13 Jan 21	250.00000 +6.00	252.00	242.50	242.50	4,135
12 Jan 21	244.00000 +3.00	245.50	240.00	240.50	3,559
11 Jan 21	241.00000 +0.00	247.50	240.50	244.00	7,109
08 Jan 21	241.00000 +10.00	244.50	229.00	229.00	2,988
07 Jan 21	231.00000 +6.50	232.00	225.00	225.00	3,025
06 Jan 21	224.50000 +12.00	225.00	216.00	217.50	3,786
05 Jan 21	212.50000 -10.00	222.00	212.50	222.00	1,459
04 Jan 21	222.50000 -3.50	227.00	222.50	226.00	989
31 Dec 20	226.00000 +1.50	226.00	223.00	224.50	1,887
30 Dec 20	224.50000 +4.50	224.50	220.00	220.00	1,505
29 Dec 20	220.00000 +7.00	220.00	213.00	213.00	870
28 Dec 20	213.00000 +1.00	215.00	212.50	212.50	404
24 Dec 20	212.00000 +0.00	214.00	211.50	212.00	361
23 Dec 20	212.00000 +0.50	213.50	211.00	212.00	617
22 Dec 20	211.50000 -0.50	215.00	211.50	213.00	799
21 Dec 20	212.00000 -5.50	216.50	210.50	216.00	1,196
18 Dec 20	217.50000 +0.00	220.50	217.50	218.00	5,709
17 Dec 20	217.50000 +1.50	217.50	214.50	215.50	1,322
16 Dec 20	216.00000 +2.00	218.00	214.50	216.00	1,325
15 Dec 20	214.00000 +6.00	215.50	208.00	208.00	1,969
14 Dec 20	208.00000 +5.00	209.00	203.00	203.50	2,247
11 Dec 20	203.00000 +0.50	203.00	201.50	202.50	732
10 Dec 20	202.50000 -1.00	203.50	202.50	202.50	449
09 Dec 20	203.50000 -3.00	208.00	202.50	208.00	2,315
08 Dec 20	206.50000 +6.50	206.50	199.40	200.00	5,640
07 Dec 20	200.00000 +1.40	200.00	198.40	199.00	1,538
04 Dec 20	198.60001 +0.60	198.60	197.00	198.60	1,093
03 Dec 20	198.00000 +0.20	198.80	197.40	198.80	517
02 Dec 20	197.80000 -1.40	200.00	197.80	198.00	2,365
01 Dec 20	199.20000 +5.20	199.40	194.00	194.00	1,658
30 Nov 20	194.00000 -2.00	196.00	194.00	196.00	2,207
27 Nov 20	196.00000 +0.00	197.20	195.00	196.00	1,001
26 Nov 20	196.00000 -3.20	199.00	196.00	199.00	858
25 Nov 20	199.20000 -1.80	201.50	199.00	201.00	1,617
24 Nov 20	201.00000 -2.50	205.00	200.50	203.50	1,753
23 Nov 20	203.50000 +5.10	206.00	199.80	200.00	2,008
20 Nov 20	198.39999 +3.80	200.00	194.60	194.60	1,776
19 Nov 20	194.60001 -0.60	196.20	194.00	195.60	2,515
18 Nov 20	195.20000 +0.00	196.40	195.00	195.20	3,239
17 Nov 20	195.20000 -3.20	198.40	195.20	198.40	869
16 Nov 20	198.39999 -2.10	201.50	198.40	201.50	1,071
13 Nov 20	200.50000 -2.00	202.50	200.00	202.50	6,196
12 Nov 20	202.50000 +2.90	204.50	196.60	200.00	4,109
11 Nov 20	199.60001 +0.60	201.00	199.00	199.00	1,236
10 Nov 20	199.00000 -12.00	211.50	197.40	210.50	4,934
09 Nov 20	211.00000 +1.00	220.00	210.50	213.00	3,784
06 Nov 20	210.00000 +9.50	212.00	200.00	200.00	3,619
05 Nov 20	200.50000 +0.50	201.50	199.40	200.50	2,311
04 Nov 20	200.00000 -1.00	202.50	199.00	201.50	2,176
03 Nov 20	201.00000 +1.00	203.00	200.00	200.00	810
02 Nov 20	200.00000 +0.00	202.00	197.60	200.50	2,215
30 Oct 20	200.00000 -4.00	203.50	200.00	202.50	2,189
29 Oct 20	204.00000 +5.00	204.00	197.00	198.00	2,698
28 Oct 20	199.00000 +1.00	202.00	195.00	197.00	2,328
27 Oct 20	198.00000 -3.50	204.00	196.80	204.00	2,818
26 Oct 20	201.50000 -4.00	207.00	200.00	200.00	2,193
23 Oct 20	205.50000 +13.30	205.50	193.60	194.00	9,313
22 Oct 20	192.20000 +4.20	192.20	186.60	186.60	2,227
21 Oct 20	188.00000 +0.60	189.00	187.00	187.60	1,629
20 Oct 20	187.39999 -0.20	188.00	185.80	185.80	980
19 Oct 20	187.60001 +2.20	188.00	185.40	185.40	931
16 Oct 20	185.39999 +4.00	185.40	180.20	181.40	3,373
15 Oct 20	181.39999 -7.60	188.80	178.20	188.80	1,780
14 Oct 20	189.00000 -1.80	190.20	188.00	188.60	868
13 Oct 20	190.80000 +4.20	191.40	185.00	186.40	974
12 Oct 20	186.60001 +2.00	187.00	184.60	184.60	924
09 Oct 20	184.60001 +1.60	184.60	182.60	183.00	430
08 Oct 20	183.00000 +3.80	183.00	179.20	179.20	709
07 Oct 20	179.20000 -4.80	184.00	179.20	184.00	1,129
06 Oct 20	184.00000 -2.00	186.40	183.40	185.80	349
05 Oct 20	186.00000 +1.00	188.00	185.00	185.00	2,537
02 Oct 20	185.00000 +1.00	186.00	184.20	184.60	696
01 Oct 20	184.00000 -0.80	185.00	183.40	184.80	684
30 Sep 20	184.80000 +3.80	184.80	180.60	181.60	1,692
29 Sep 20	181.00000 -2.40	183.00	180.80	182.40	479
28 Sep 20	183.39999 +2.40	183.40	181.20	181.20	474
25 Sep 20	181.00000 -0.80	182.00	177.00	182.00	1,722
24 Sep 20	181.80000 +6.80	181.80	173.00	173.00	1,287
23 Sep 20	175.00000 +6.00	175.00	169.80	170.00	3,091
22 Sep 20	169.00000 +0.00	172.00	167.80	169.00	3,787
21 Sep 20	169.00000 -7.80	175.00	168.80	175.00	11,268
18 Sep 20	176.80000 -0.60	178.40	176.00	178.40	1,337
17 Sep 20	177.39999 -1.40	178.80	176.00	178.80	1,577
16 Sep 20	178.80000 -1.60	182.60	178.00	180.00	2,002
15 Sep 20	180.39999 -4.60	185.80	180.20	185.00	1,384
14 Sep 20	185.00000 -1.00	188.00	184.40	187.00	1,261
11 Sep 20	186.00000 -0.20	187.00	184.40	187.00	1,246
10 Sep 20	186.20000 +0.80	187.00	185.20	187.00	385
09 Sep 20	185.39999 +1.20	186.00	182.60	183.00	1,078
08 Sep 20	184.20000 -3.60	186.60	184.20	185.20	1,891
07 Sep 20	187.80000 +5.00	187.80	182.60	184.00	1,969
04 Sep 20	182.80000 -2.20	185.80	182.00	185.00	1,330
03 Sep 20	185.00000 -1.80	188.80	185.00	188.80	1,131
02 Sep 20	186.80000 +0.00	188.80	186.60	186.60	789
01 Sep 20	186.80000 -2.20	191.00	186.00	189.00	1,014
31 Aug 20	189.00000 +3.80	192.00	188.40	190.60	3,404
28 Aug 20	185.20000 -6.00	191.20	185.00	191.20	2,284
27 Aug 20	191.20000 +0.40	194.00	191.00	193.00	821
26 Aug 20	190.80000 +0.80	192.40	189.00	190.00	1,437
25 Aug 20	190.00000 -1.00	192.00	190.00	191.80	603
24 Aug 20	191.00000 -0.80	191.80	188.00	190.00	2,405
21 Aug 20	191.80000 -0.20	194.00	191.00	192.00	666
20 Aug 20	192.00000 +0.40	192.00	190.80	191.00	278
19 Aug 20	191.60001 +3.00	191.60	188.60	188.60	748
18 Aug 20	188.60001 -7.60	196.60	188.60	194.40	762
17 Aug 20	196.20000 +2.80	196.40	193.60	194.00	2,920
14 Aug 20	193.39999 +2.00	193.40	190.20	191.20	915
13 Aug 20	191.39999 -2.60	193.60	191.20	191.20	705
12 Aug 20	194.00000 +5.00	194.00	188.40	189.00	1,380
11 Aug 20	189.00000 +2.00	189.00	186.80	186.80	763
10 Aug 20	187.00000 +0.00	187.00	185.40	187.00	571
07 Aug 20	187.00000 +3.00	187.00	183.80	183.80	875
06 Aug 20	184.00000 +0.80	184.60	182.40	182.80	225
05 Aug 20	183.20000 -0.80	185.20	182.60	184.00	1,527
04 Aug 20	184.00000 +0.60	186.60	183.00	183.60	1,208
03 Aug 20	183.39999 -1.60	187.00	182.00	186.00	1,571
31 Jul 20	185.00000 +3.60	185.40	181.00	181.00	1,141
30 Jul 20	181.39999 -2.40	183.80	180.00	183.80	813
29 Jul 20	183.80000 -0.20	185.60	182.60	184.00	3,180
28 Jul 20	184.00000 -0.80	185.60	184.00	184.60	330
27 Jul 20	184.80000 +3.80	185.80	183.40	184.80	522
24 Jul 20	181.00000 -1.00	187.00	181.00	183.40	1,459
23 Jul 20	182.00000 -1.80	184.80	182.00	183.80	478
22 Jul 20	183.80000 +2.00	183.80	181.40	181.40	696
21 Jul 20	181.80000 -0.80	185.00	181.60	183.00	1,214
20 Jul 20	182.60001 -1.00	185.20	182.40	183.80	571
17 Jul 20	183.60001 +0.00	184.00	181.60	184.00	1,083
16 Jul 20	183.60001 -1.60	186.00	182.00	185.60	635
15 Jul 20	185.20000 +4.20	187.00	181.00	181.00	1,945
14 Jul 20	181.00000 -1.60	182.60	180.60	182.60	378
13 Jul 20	182.60001 +0.60	183.00	182.00	182.60	641
10 Jul 20	182.00000 +0.60	182.60	180.80	181.40	8,890
09 Jul 20	181.39999 +0.00	183.00	180.60	183.00	4,477
08 Jul 20	181.39999 -1.00	183.80	181.40	182.00	1,569
07 Jul 20	182.39999 -0.60	184.80	182.00	182.00	1,453
06 Jul 20	183.00000 -1.00	185.00	182.00	183.00	1,466
03 Jul 20	184.00000 +4.80	184.00	177.20	179.00	1,423
02 Jul 20	179.20000 +9.20	179.20	170.00	170.00	1,193
01 Jul 20	170.00000 -2.40	173.40	169.00	172.40	1,305
30 Jun 20	172.39999 -3.00	177.00	169.80	177.00	1,664
29 Jun 20	175.39999 -5.60	181.60	175.20	180.00	934
26 Jun 20	181.00000 +1.20	181.00	179.40	180.00	701
25 Jun 20	179.80000 -1.20	183.00	179.80	181.20	1,529
24 Jun 20	181.00000 +1.80	184.00	179.40	179.60	1,471
23 Jun 20	179.20000 +1.20	179.80	177.20	178.40	503
22 Jun 20	178.00000 +2.00	178.00	173.00	173.00	540
19 Jun 20	176.00000 +0.00	176.00	175.20	176.00	1,266
18 Jun 20	176.00000 +3.00	176.00	172.60	172.80	468
17 Jun 20	173.00000 +8.00	173.60	166.20	166.20	3,882
16 Jun 20	165.00000 -5.60	174.80	163.20	169.00	2,025
15 Jun 20	170.60001 -1.40	172.40	169.60	172.40	1,106
12 Jun 20	172.00000 -1.80	174.00	171.20	174.00	1,046
11 Jun 20	173.80000 +3.40	173.80	169.00	171.00	823
10 Jun 20	170.39999 +2.40	172.00	167.20	169.00	707
09 Jun 20	168.00000 +3.00	169.40	165.40	166.60	2,256
08 Jun 20	165.00000 -6.20	171.20	155.60	171.20	3,369
05 Jun 20	171.20000 -1.80	174.80	171.20	173.00	1,058
04 Jun 20	173.00000 -5.00	179.00	173.00	177.00	1,452
03 Jun 20	178.00000 -2.00	180.60	177.80	180.00	5,601
02 Jun 20	180.00000 -4.00	184.40	180.00	182.00	414
01 Jun 20	184.00000 +1.40	187.00	182.00	182.80	864
29 May 20	182.60001 +4.60	182.60	177.00	177.80	1,832
28 May 20	178.00000 +2.00	178.60	175.00	175.60	2,545
27 May 20	176.00000 -1.80	182.00	176.00	178.20	913
26 May 20	177.80000 -5.00	183.80	176.20	182.80	1,248
25 May 20	182.80000 -1.60	184.80	182.00	184.80	546
22 May 20	184.39999 +3.60	184.80	180.20	180.80	998
21 May 20	180.80000 -1.00	182.40	180.00	181.80	749
20 May 20	181.80000 -3.20	186.00	181.20	185.00	765
19 May 20	185.00000 -3.00	188.40	181.60	188.00	2,821
18 May 20	188.00000 +7.60	188.00	180.60	183.00	1,120
15 May 20	180.39999 +2.80	181.00	179.40	179.80	422
14 May 20	177.60001 -2.40	180.80	176.80	179.80	4,694
13 May 20	180.00000 +2.60	183.60	176.60	177.00	1,474
12 May 20	177.39999 +0.40	178.00	176.60	177.00	168
11 May 20	177.00000 -1.60	178.00	175.60	177.20	276
08 May 20	178.60001 +0.60	178.60	178.00	178.00	487
07 May 20	178.00000 +3.00	178.60	174.00	175.20	979
06 May 20	175.00000 -2.00	177.00	175.00	177.00	770
05 May 20	177.00000 +8.80	177.00	170.00	170.60	1,315
04 May 20	168.20000 -1.80	171.00	168.20	169.00	688
30 Apr 20	170.00000 -1.20	173.00	168.20	173.00	1,974
29 Apr 20	171.20000 -4.40	176.40	171.20	176.40	3,749
28 Apr 20	175.60001 -2.00	178.00	175.20	177.20	1,237
27 Apr 20	177.60001 +1.00	179.00	177.20	178.80	1,193
24 Apr 20	176.60001 +0.00	178.00	172.60	174.00	2,094
23 Apr 20	176.60001 +8.60	176.60	167.00	169.80	1,643
22 Apr 20	168.00000 +4.00	170.00	166.00	167.00	1,112
21 Apr 20	164.00000 -4.00	169.00	164.00	167.80	1,676
20 Apr 20	168.00000 +0.40	168.00	163.40	164.00	2,045
17 Apr 20	167.60001 +10.60	169.20	157.00	157.00	2,376
16 Apr 20	157.00000 -1.00	158.00	156.60	157.00	1,416
15 Apr 20	158.00000 +1.00	158.00	154.80	157.00	2,078
14 Apr 20	157.00000 +7.00	157.00	151.60	151.80	1,798
09 Apr 20	150.00000 -4.00	154.20	146.00	154.20	2,571
08 Apr 20	154.00000 +3.80	154.00	148.00	149.00	1,074
07 Apr 20	150.20000 +8.20	150.40	141.00	143.80	1,783
06 Apr 20	142.00000 +4.00	142.00	139.00	139.60	3,742
03 Apr 20	138.00000 +2.00	139.00	137.00	137.00	3,794
02 Apr 20	136.00000 +0.00	138.00	134.40	138.00	1,658
01 Apr 20	136.00000 -7.00	142.00	135.00	142.00	2,375
31 Mar 20	143.00000 -3.60	148.00	141.80	147.80	3,035
30 Mar 20	146.60001 -4.40	150.40	146.40	150.20	1,249
27 Mar 20	151.00000 -9.20	164.00	151.00	164.00	1,617
26 Mar 20	160.20000 +10.00	161.00	150.40	150.40	2,583
25 Mar 20	150.20000 -4.80	162.20	150.20	158.00	3,298
24 Mar 20	155.00000 +10.00	162.80	146.80	148.00	8,309
23 Mar 20	145.00000 +5.00	145.00	137.20	141.80	5,129
20 Mar 20	140.00000 +4.00	143.40	135.00	140.00	4,330
19 Mar 20	136.00000 +11.20	136.60	130.00	130.00	2,667
18 Mar 20	124.80000 +4.80	125.00	120.00	120.00	3,246
17 Mar 20	120.00000 -1.20	124.40	116.00	123.20	2,963
16 Mar 20	121.20000 -16.80	136.40	115.00	136.00	4,819
13 Mar 20	138.00000 -7.00	146.80	137.00	144.60	6,334
12 Mar 20	145.00000 -8.00	152.60	141.00	152.40	7,809
11 Mar 20	153.00000 -2.00	158.80	152.40	158.00	4,573
10 Mar 20	155.00000 +0.20	160.00	155.00	155.60	3,236
09 Mar 20	154.80000 -5.20	158.00	152.00	158.00	4,141
06 Mar 20	160.00000 -4.20	164.60	159.00	164.20	5,299
05 Mar 20	164.20000 +1.80	166.00	163.00	166.00	2,500
04 Mar 20	162.39999 +1.20	164.80	159.60	161.40	1,554
03 Mar 20	161.20000 +1.80	161.80	159.20	160.40	4,010
02 Mar 20	159.39999 -1.20	163.60	159.40	160.60	6,058
28 Feb 20	160.60001 -4.20	164.80	159.80	164.00	3,982
27 Feb 20	164.80000 -2.20	167.00	163.40	167.00	1,871
26 Feb 20	167.00000 -3.40	171.00	167.00	170.00	3,376
25 Feb 20	170.39999 -1.80	173.20	169.60	172.00	4,015
24 Feb 20	172.20000 -11.20	183.00	172.00	183.00	3,908
21 Feb 20	183.39999 +0.00	185.20	182.40	183.40	2,287
20 Feb 20	183.39999 +1.40	183.60	181.20	183.00	2,294
19 Feb 20	182.00000 +0.80	183.60	181.20	181.20	1,108
18 Feb 20	181.20000 -2.20	183.60	181.20	183.60	1,788
17 Feb 20	183.39999 +2.60	183.80	180.80	181.00	2,041
14 Feb 20	180.80000 +2.60	180.80	178.20	178.20	545
13 Feb 20	178.20000 -1.80	180.40	177.60	180.40	1,256
12 Feb 20	180.00000 -4.00	184.00	179.60	184.00	2,046
11 Feb 20	184.00000 +3.00	184.00	179.80	181.00	1,282
10 Feb 20	181.00000 +5.00	181.00	174.00	176.00	2,832
07 Feb 20	176.00000 -2.20	179.00	176.00	178.20	1,402
06 Feb 20	178.20000 -3.60	183.00	178.20	182.20	2,165
05 Feb 20	181.80000 -4.20	185.60	181.20	184.60	3,226
04 Feb 20	186.00000 +2.00	186.00	181.20	184.80	7,501
03 Feb 20	184.00000 +7.40	185.20	177.00	177.40	4,038
31 Jan 20	176.60001 -0.80	177.40	173.00	177.40	3,205
30 Jan 20	177.39999 +0.40	177.40	172.40	176.00	5,343
29 Jan 20	177.00000 +3.80	178.40	171.40	173.40	4,700
28 Jan 20	173.20000 +14.20	175.00	164.20	166.00	11,426
27 Jan 20	159.00000 -5.60	164.60	159.00	164.00	3,831
24 Jan 20	164.60001 +0.60	165.60	163.80	164.00	2,891
23 Jan 20	164.00000 -2.40	166.40	163.60	166.40	1,548
22 Jan 20	166.39999 -0.60	167.40	165.40	167.00	3,455
21 Jan 20	167.00000 -2.80	169.40	166.00	169.20	2,450
20 Jan 20	169.80000 -1.20	172.00	169.20	171.00	2,156
17 Jan 20	171.00000 +3.00	176.20	168.00	168.40	2,563
16 Jan 20	168.00000 +1.80	168.40	165.00	166.20	2,892
15 Jan 20	166.20000 -0.80	168.40	165.40	167.20	6,582
14 Jan 20	167.00000 -2.80	169.80	166.40	169.80	5,507
13 Jan 20	169.80000 -3.20	173.20	169.60	173.00	3,709
10 Jan 20	173.00000 -6.00	179.20	171.80	179.00	2,935
09 Jan 20	179.00000 -1.40	180.40	178.80	180.40	1,413
08 Jan 20	180.39999 -3.60	183.20	179.60	183.20	1,583
07 Jan 20	184.00000 +4.40	185.60	178.00	179.60	2,093
06 Jan 20	179.60001 -0.60	180.20	177.40	180.20	1,287
03 Jan 20	180.20000 +1.20	180.80	178.80	178.80	955
02 Jan 20	179.00000 -1.40	180.40	178.20	180.40	784
31 Dec 19	180.39999 +2.20	180.40	178.20	178.20	687
30 Dec 19	178.20000 +0.20	180.80	177.80	178.40	1,521
27 Dec 19	178.00000 -1.80	179.20	170.60	179.20	3,030
24 Dec 19	179.80000 +2.00	185.80	177.80	178.00	2,265
23 Dec 19	177.80000 +1.00	180.00	177.00	177.40	4,988
20 Dec 19	176.80000 +0.40	177.60	176.60	176.60	5,653
19 Dec 19	176.39999 -1.80	179.20	176.40	178.20	3,405
18 Dec 19	178.20000 -2.80	182.20	177.00	181.20	1,999
17 Dec 19	181.00000 -6.40	186.40	181.00	186.40	2,266
16 Dec 19	187.39999 +1.20	187.60	186.00	187.00	1,177
13 Dec 19	186.20000 -2.80	189.40	186.20	188.80	950
12 Dec 19	189.00000 +0.00	190.00	188.60	189.20	1,346
11 Dec 19	189.00000 -1.00	190.00	188.20	189.80	1,020
10 Dec 19	190.00000 -1.00	190.80	185.80	190.60	4,171
09 Dec 19	191.00000 -1.20	193.00	190.00	193.00	1,171
06 Dec 19	192.20000 +2.20	192.60	190.00	190.40	1,421
05 Dec 19	190.00000 -0.20	191.60	189.40	191.20	2,007
04 Dec 19	190.20000 +3.20	190.20	186.80	186.80	3,177
03 Dec 19	187.00000 -3.00	190.80	185.40	190.20	1,623
02 Dec 19	190.00000 -4.00	194.60	189.60	194.60	2,924
29 Nov 19	194.00000 +4.20	194.80	190.80	190.80	4,618
28 Nov 19	189.80000 +0.40	191.00	188.80	189.40	3,651
27 Nov 19	189.39999 -5.60	193.00	188.40	193.00	1,496
26 Nov 19	195.00000 +8.80	198.60	186.00	186.20	3,328
25 Nov 19	186.20000 +1.40	186.60	184.20	184.80	2,051
22 Nov 19	184.80000 +2.60	184.80	181.80	182.20	5,102
21 Nov 19	182.20000 -0.80	182.60	180.20	182.60	1,481
20 Nov 19	183.00000 -0.40	183.80	182.40	183.40	748
19 Nov 19	183.39999 +0.80	183.40	181.00	182.60	834
18 Nov 19	182.60001 +1.60	182.60	180.40	180.60	1,031
15 Nov 19	181.00000 +1.20	181.00	179.60	179.80	1,120
14 Nov 19	179.80000 -1.20	181.80	179.60	181.00	1,179
13 Nov 19	181.00000 -1.40	182.40	181.00	182.40	869
12 Nov 19	182.39999 -1.20	183.80	182.00	183.60	989
11 Nov 19	183.60001 -0.40	184.00	180.80	183.80	1,023
08 Nov 19	184.00000 +6.80	184.00	177.20	178.00	2,708
07 Nov 19	177.20000 +0.00	178.00	176.60	176.60	932
06 Nov 19	177.20000 +1.60	177.80	175.40	175.80	2,330
05 Nov 19	175.60001 +0.60	177.40	175.00	175.20	1,446
04 Nov 19	175.00000 +3.00	175.80	172.20	172.20	2,170
01 Nov 19	172.00000 +0.60	172.40	170.40	171.40	762
31 Oct 19	171.39999 +2.80	171.80	168.20	168.60	1,062
30 Oct 19	168.60001 +2.60	168.60	165.20	166.00	1,676
29 Oct 19	166.00000 +0.00	166.00	165.20	165.80	472
28 Oct 19	166.00000 +0.00	166.00	164.20	166.00	937
25 Oct 19	166.00000 +4.60	166.00	161.60	161.60	1,607
24 Oct 19	161.39999 -0.20	162.80	161.40	161.40	1,397
23 Oct 19	161.60001 -2.00	164.00	161.60	164.00	1,182
22 Oct 19	163.60001 -1.60	165.20	162.40	165.20	901
21 Oct 19	165.20000 -1.60	166.60	165.20	165.60	905
18 Oct 19	166.80000 -0.20	167.00	165.40	166.80	900
17 Oct 19	167.00000 +2.60	167.00	164.00	164.40	725
16 Oct 19	164.39999 -0.80	165.20	163.80	165.20	739
15 Oct 19	165.20000 -1.80	167.20	163.20	167.20	1,145
14 Oct 19	167.00000 -2.20	169.20	166.00	169.20	788
11 Oct 19	169.20000 +7.20	169.80	162.00	162.00	2,674
10 Oct 19	162.00000 +1.80	162.60	160.00	160.20	5,883
09 Oct 19	160.20000 -0.60	160.80	159.60	160.80	1,668
08 Oct 19	160.80000 -1.20	161.20	159.60	160.00	440
07 Oct 19	162.00000 +5.20	162.00	154.40	158.00	4,947
04 Oct 19	156.80000 -2.40	159.60	156.20	159.40	768
03 Oct 19	159.20000 -0.80	162.20	159.20	160.00	1,114
02 Oct 19	160.00000 -2.20	162.80	160.00	162.20	2,801
01 Oct 19	162.20000 +0.60	162.60	161.40	162.20	593
30 Sep 19	161.60001 +0.40	162.80	159.80	162.00	1,599
27 Sep 19	161.20000 +2.00	161.40	158.60	160.00	805
26 Sep 19	159.20000 -0.20	159.80	158.20	159.00	13,473
25 Sep 19	159.39999 -1.00	161.00	159.00	161.00	1,279
24 Sep 19	160.39999 +0.40	160.80	159.60	160.00	1,211
23 Sep 19	160.00000 +0.00	161.20	160.00	160.40	912
20 Sep 19	160.00000 +0.40	160.80	159.80	160.00	1,986
19 Sep 19	159.60001 +0.60	160.00	158.80	159.60	1,332
18 Sep 19	159.00000 +1.80	160.00	157.00	157.00	1,918
17 Sep 19	157.20000 +2.20	157.60	155.00	155.20	735
16 Sep 19	155.00000 -0.40	155.40	153.00	155.40	1,291
13 Sep 19	155.39999 +1.00	155.80	154.20	154.40	1,117
12 Sep 19	154.39999 -0.60	155.00	153.20	154.80	1,782
11 Sep 19	155.00000 -1.40	157.00	154.00	157.00	2,850
10 Sep 19	156.39999 -2.20	158.40	156.00	158.40	1,355
09 Sep 19	158.60001 +0.60	159.40	158.00	159.20	914
06 Sep 19	158.00000 -2.00	161.20	157.80	159.60	788
05 Sep 19	160.00000 +2.00	160.40	158.00	158.60	1,200
04 Sep 19	158.00000 +0.20	159.40	157.20	159.40	1,069
03 Sep 19	157.80000 -2.00	161.00	157.60	161.00	2,068
02 Sep 19	159.80000 +3.80	160.80	157.20	159.40	3,189
30 Aug 19	156.00000 -3.80	168.60	150.60	160.20	10,513
29 Aug 19	159.80000 -13.00	173.00	156.00	173.00	18,033
28 Aug 19	172.80000 -0.60	173.40	165.20	173.40	2,974
27 Aug 19	173.39999 -0.60	174.20	172.20	174.00	758
26 Aug 19	174.00000 +0.00	174.40	171.40	174.40	414
23 Aug 19	174.00000 -1.80	176.00	173.40	175.80	835
22 Aug 19	175.80000 +5.80	175.80	169.20	170.00	2,049
21 Aug 19	170.00000 -0.20	170.60	169.40	170.40	742
20 Aug 19	170.20000 -0.40	172.20	170.20	171.40	1,636
19 Aug 19	170.60001 +1.00	172.00	169.40	169.60	965
16 Aug 19	169.60001 -5.40	175.00	167.40	175.00	2,699
15 Aug 19	175.00000 -0.40	175.60	173.20	175.40	1,048
14 Aug 19	175.39999 +0.60	176.60	172.40	175.00	1,164
13 Aug 19	174.80000 -3.60	179.40	173.80	179.40	1,915
12 Aug 19	178.39999 +2.40	180.00	176.00	176.00	2,364
09 Aug 19	176.00000 +1.20	177.00	172.80	172.80	1,132
08 Aug 19	174.80000 +5.20	180.00	170.20	172.00	2,466
07 Aug 19	169.60001 +3.60	170.80	167.60	167.80	1,823
06 Aug 19	166.00000 +0.40	168.20	165.20	165.40	2,014
05 Aug 19	165.60001 -2.20	166.40	164.80	166.40	1,992
02 Aug 19	167.80000 +0.60	167.80	165.00	166.80	3,122
01 Aug 19	167.20000 -2.00	169.20	166.00	168.80	1,119
31 Jul 19	169.20000 +0.40	169.40	168.60	169.20	884
30 Jul 19	168.80000 -4.00	173.00	168.80	173.00	885
29 Jul 19	172.80000 -2.80	177.40	170.60	175.40	2,516
26 Jul 19	175.60001 +4.40	182.80	171.40	171.40	6,231
25 Jul 19	171.20000 +0.40	172.40	171.20	171.60	1,538
24 Jul 19	170.80000 -2.00	172.00	170.00	171.20	2,563
23 Jul 19	172.80000 +5.60	174.60	167.40	167.40	3,380
22 Jul 19	167.20000 +0.60	167.20	161.60	166.60	3,054
19 Jul 19	166.60001 -3.60	171.00	166.00	171.00	2,851
18 Jul 19	170.20000 +1.60	170.20	167.60	167.60	12,670
17 Jul 19	168.60001 +0.60	169.00	167.00	167.60	2,106
16 Jul 19	168.00000 +4.80	168.00	163.20	163.40	2,035
15 Jul 19	163.20000 +1.20	163.40	160.80	161.00	658
12 Jul 19	162.00000 +1.00	162.00	160.80	162.00	283
11 Jul 19	161.00000 +0.60	161.00	159.00	159.00	1,047
10 Jul 19	160.39999 +0.40	161.00	159.80	161.00	2,764
09 Jul 19	160.00000 -2.60	163.00	160.00	163.00	1,163
08 Jul 19	162.60001 +1.60	162.80	159.80	161.00	1,633
05 Jul 19	161.00000 +4.00	161.00	157.80	158.00	2,954
04 Jul 19	157.00000 +0.00	158.00	156.40	157.00	2,446
03 Jul 19	157.00000 +0.00	157.00	156.20	157.00	946
02 Jul 19	157.00000 +0.20	157.60	156.60	157.00	1,625
01 Jul 19	156.80000 +0.60	158.60	156.80	158.60	1,044
28 Jun 19	156.20000 +1.20	156.80	154.40	154.80	917
27 Jun 19	155.00000 -0.60	156.00	154.60	156.00	390
26 Jun 19	155.60001 +1.60	155.60	153.80	154.20	724
25 Jun 19	154.00000 -3.20	158.00	153.20	158.00	3,004
24 Jun 19	157.20000 -0.40	158.60	156.80	157.40	596
21 Jun 19	157.60001 +0.00	157.60	156.80	157.60	584
20 Jun 19	157.60001 +0.80	158.00	156.80	156.80	505
19 Jun 19	156.80000 -1.20	159.00	156.00	159.00	504
18 Jun 19	158.00000 +2.00	158.80	155.40	156.40	1,175
17 Jun 19	156.00000 -2.00	158.00	152.20	158.00	1,654
14 Jun 19	158.00000 -2.20	162.00	157.40	162.00	877
13 Jun 19	160.20000 +2.00	165.00	155.00	158.20	5,588
12 Jun 19	158.20000 +2.20	160.00	155.60	155.80	2,759
11 Jun 19	156.00000 +0.20	157.00	155.40	156.00	706
10 Jun 19	155.80000 -0.20	156.80	155.80	156.20	240
07 Jun 19	156.00000 -1.00	157.00	156.00	157.00	484
06 Jun 19	157.00000 +0.60	157.20	156.00	156.40	1,011
05 Jun 19	156.39999 +0.60	156.40	155.00	155.80	540
04 Jun 19	155.80000 -1.60	158.20	154.00	157.00	665
03 Jun 19	157.39999 +1.40	158.80	155.40	157.00	3,446
31 May 19	156.00000 +1.00	156.00	152.40	154.80	1,846
30 May 19	155.00000 +1.40	155.00	153.00	153.60	224
29 May 19	153.60001 -2.60	155.60	153.00	154.00	593
28 May 19	156.20000 +3.20	156.20	151.80	152.20	5,481
27 May 19	153.00000 +0.00	153.00	150.80	152.80	496
24 May 19	153.00000 -0.20	153.60	152.00	153.20	1,141
23 May 19	153.20000 -1.20	155.60	152.60	155.20	905
22 May 19	154.39999 -2.80	158.80	152.80	157.60	1,643
21 May 19	157.20000 +1.40	157.80	155.00	155.40	2,257
20 May 19	155.80000 -0.20	157.40	155.00	157.20	444
17 May 19	156.00000 -1.60	157.60	156.00	157.60	764
16 May 19	157.60001 +1.00	159.40	155.80	155.80	929
15 May 19	156.60001 +4.00	157.00	153.20	153.20	858
14 May 19	152.60001 +1.00	153.60	151.40	151.40	3,208
13 May 19	151.60001 -2.60	154.40	147.00	154.20	1,536
10 May 19	154.20000 +2.60	154.40	150.80	153.60	1,022
09 May 19	151.60001 -2.20	153.80	151.60	153.80	619
08 May 19	153.80000 +0.40	154.00	153.40	153.60	403
07 May 19	153.39999 -0.80	154.00	153.40	154.00	2,176
06 May 19	154.20000 -2.80	157.60	154.00	157.60	620
03 May 19	157.00000 +0.80	158.00	155.20	156.20	510
02 May 19	156.20000 -3.20	160.00	156.20	159.40	611
30 Apr 19	159.39999 +2.60	166.60	155.80	156.40	3,433
29 Apr 19	156.80000 +3.40	156.80	153.80	154.00	1,367
26 Apr 19	153.39999 -1.20	154.40	153.40	154.00	1,668
25 Apr 19	154.60001 +5.60	155.00	153.00	153.00	3,311
24 Apr 19	149.00000 +0.60	149.80	146.20	148.60	1,464
23 Apr 19	148.39999 +0.80	148.60	145.80	147.80	1,257
18 Apr 19	147.60001 +2.80	147.80	143.60	144.60	3,900
17 Apr 19	144.80000 +0.20	145.00	144.00	144.00	451
16 Apr 19	144.60001 +1.40	145.00	143.20	143.20	1,017
15 Apr 19	143.20000 -2.80	145.60	143.20	145.60	1,007
12 Apr 19	146.00000 +3.20	146.00	142.80	143.60	920
11 Apr 19	142.80000 -0.80	143.60	142.40	143.40	797
10 Apr 19	143.60001 -3.00	146.00	142.80	146.00	1,150
09 Apr 19	146.60001 +0.20	147.00	146.20	146.60	1,692
08 Apr 19	146.39999 -1.20	147.60	144.20	147.60	902
05 Apr 19	147.60001 +2.20	149.20	144.60	145.20	2,887
04 Apr 19	145.39999 -1.40	147.80	145.00	147.80	452
03 Apr 19	146.80000 +1.80	147.60	145.00	145.00	1,834
02 Apr 19	145.00000 -0.20	147.80	144.20	145.20	3,019
01 Apr 19	145.20000 +4.00	146.00	141.60	141.80	2,868
29 Mar 19	141.20000 +1.20	141.60	140.60	140.60	398
28 Mar 19	140.00000 +1.40	141.00	137.60	138.60	733
27 Mar 19	138.60001 +2.20	139.00	135.20	136.80	3,258
26 Mar 19	136.39999 -1.00	138.00	135.00	138.00	2,403
25 Mar 19	137.39999 -2.60	141.80	137.40	141.80	3,382
22 Mar 19	140.00000 -5.80	145.60	140.00	145.40	890
21 Mar 19	145.80000 -0.40	147.00	145.20	146.20	2,814
20 Mar 19	146.20000 -5.60	151.40	145.00	151.20	2,590
19 Mar 19	151.80000 +2.40	152.20	148.60	148.80	4,539
18 Mar 19	149.39999 +2.60	150.00	145.00	146.60	2,168
15 Mar 19	146.80000 +1.60	147.40	145.20	145.40	834
14 Mar 19	145.20000 -3.20	150.00	144.20	150.00	2,056
13 Mar 19	148.39999 +2.60	148.60	144.60	146.80	1,563
12 Mar 19	145.80000 +4.60	145.80	141.00	141.00	1,393
11 Mar 19	141.20000 -0.80	142.00	139.20	141.80	1,349
08 Mar 19	142.00000 -1.60	143.80	141.60	143.60	3,636
07 Mar 19	143.60001 -0.20	143.60	142.60	143.60	2,271
06 Mar 19	143.80000 +0.00	145.80	141.60	143.20	2,632
05 Mar 19	143.80000 +1.60	146.80	140.20	142.20	1,593
04 Mar 19	142.20000 -3.80	148.40	134.00	144.20	4,379
01 Mar 19	146.00000 -1.20	147.80	144.60	147.40	383
28 Feb 19	147.20000 -1.80	148.80	146.20	148.80	2,037
27 Feb 19	149.00000 +3.80	149.40	144.20	145.20	1,685
26 Feb 19	145.20000 +4.00	145.20	139.60	141.20	1,469
25 Feb 19	141.20000 -8.60	149.80	139.60	149.80	2,171
22 Feb 19	149.80000 +0.00	150.20	148.00	149.80	1,126
21 Feb 19	149.80000 -1.00	151.00	149.40	149.40	1,282
20 Feb 19	150.80000 +0.20	152.00	149.40	149.60	939
19 Feb 19	150.60001 +2.00	150.80	148.40	148.60	714
18 Feb 19	148.60001 -0.40	149.20	148.00	148.60	887
15 Feb 19	149.00000 +1.00	150.00	148.00	148.00	5,159
14 Feb 19	148.00000 +0.20	150.00	147.80	148.20	4,372
13 Feb 19	147.80000 +0.40	148.60	147.60	147.60	558
12 Feb 19	147.39999 -0.40	148.80	146.80	148.60	1,252
11 Feb 19	147.80000 +0.80	148.60	147.80	148.60	770
08 Feb 19	147.00000 -0.20	148.00	147.00	147.80	1,273
07 Feb 19	147.20000 +1.00	148.00	146.40	146.60	1,227
06 Feb 19	146.20000 +1.20	148.00	145.40	146.00	11,297
05 Feb 19	145.00000 +2.20	145.40	143.60	144.00	340
04 Feb 19	142.80000 -4.60	148.60	142.80	148.60	843
01 Feb 19	147.39999 +0.60	149.00	146.20	147.00	1,822
31 Jan 19	146.80000 +5.40	147.80	144.00	144.00	4,514
30 Jan 19	141.39999 +1.40	143.40	140.00	141.00	2,425
29 Jan 19	140.00000 -1.40	143.20	137.00	143.20	1,208
28 Jan 19	141.39999 -2.40	147.00	140.00	144.00	1,755
25 Jan 19	143.80000 +7.60	146.20	140.00	140.00	6,592
24 Jan 19	136.20000 +0.40	137.40	135.80	136.80	2,391
23 Jan 19	135.80000 -0.40	136.60	135.80	136.20	367
22 Jan 19	136.20000 -0.40	136.60	134.80	136.60	427
21 Jan 19	136.60001 -0.40	136.80	135.20	136.80	346
18 Jan 19	137.00000 -0.20	137.40	135.00	135.00	6,659
17 Jan 19	137.20000 +5.20	137.40	132.00	132.00	2,517
16 Jan 19	132.00000 -1.00	133.80	131.20	132.00	2,367
15 Jan 19	133.00000 +3.00	134.00	130.60	130.60	3,766
14 Jan 19	130.00000 +1.00	131.00	128.00	128.00	857
11 Jan 19	129.00000 -0.80	130.00	128.20	128.20	1,919
10 Jan 19	129.80000 -4.60	132.80	128.20	132.00	1,237
09 Jan 19	134.39999 +10.40	135.00	125.00	125.00	5,186
08 Jan 19	124.00000 +5.00	124.60	115.80	119.00	1,282
07 Jan 19	119.00000 -1.00	120.00	118.20	120.00	1,084
04 Jan 19	120.00000 +6.00	120.00	114.00	114.00	599
03 Jan 19	114.00000 -1.60	117.00	113.00	116.20	534
02 Jan 19	115.60000 +0.60	116.20	112.20	116.20	670
31 Dec 18	115.00000 +1.40	115.00	113.80	114.60	605
28 Dec 18	113.60000 -0.40	116.00	113.20	114.20	1,153
27 Dec 18	114.00000 -2.40	117.80	114.00	116.80	920
24 Dec 18	116.40000 +0.40	118.20	116.00	116.00	388
21 Dec 18	116.00000 +0.00	118.60	115.00	117.20	2,300
20 Dec 18	116.00000 -7.80	123.40	116.00	123.40	2,383
19 Dec 18	123.80000 +1.20	125.00	122.00	122.80	2,141
18 Dec 18	122.60000 -3.80	126.40	122.60	126.40	641
17 Dec 18	126.40000 +0.80	128.60	126.00	126.00	1,318
14 Dec 18	125.60000 +1.00	125.60	124.40	124.60	1,496
13 Dec 18	124.60000 -1.00	125.80	123.60	125.60	5,595
12 Dec 18	125.60000 -0.40	125.80	125.00	125.80	1,094
11 Dec 18	126.00000 +2.60	126.40	123.60	123.60	768
10 Dec 18	123.40000 -0.20	125.60	122.40	125.60	1,795
07 Dec 18	123.60000 -1.80	125.60	123.60	125.20	1,948
06 Dec 18	125.40000 -11.20	136.40	125.20	136.40	3,107
05 Dec 18	136.60001 -3.60	140.00	136.60	140.00	1,486
04 Dec 18	140.20000 -0.80	141.00	140.00	141.00	228
03 Dec 18	141.00000 +1.00	142.80	140.20	140.20	1,225
30 Nov 18	140.00000 +0.20	140.60	139.60	139.80	1,238
29 Nov 18	139.80000 -0.60	140.40	139.60	140.40	640
28 Nov 18	140.39999 -0.60	141.00	140.20	141.00	958
27 Nov 18	141.00000 -1.00	142.20	141.00	141.00	706
26 Nov 18	142.00000 -2.80	144.80	142.00	144.80	1,398
23 Nov 18	144.80000 +0.80	145.60	144.20	144.80	1,367
22 Nov 18	144.00000 -1.00	145.40	144.00	145.00	10,042
21 Nov 18	145.00000 +0.00	145.40	144.00	144.80	1,086
20 Nov 18	145.00000 +0.20	145.00	143.60	143.60	3,159
19 Nov 18	144.80000 +0.80	145.00	144.20	144.20	481
16 Nov 18	144.00000 -1.00	145.40	143.60	145.20	1,757
15 Nov 18	145.00000 -0.20	145.60	144.80	145.00	1,058
14 Nov 18	145.20000 -0.40	146.00	145.00	145.60	384
13 Nov 18	145.60001 +0.20	146.00	145.20	145.40	302
12 Nov 18	145.39999 -1.60	147.00	145.00	146.60	555
09 Nov 18	147.00000 -1.00	147.80	146.80	147.60	584
08 Nov 18	148.00000 +0.00	148.60	147.80	147.80	167
07 Nov 18	148.00000 +0.00	148.80	147.80	148.00	334
06 Nov 18	148.00000 -1.00	149.40	147.80	149.40	460
05 Nov 18	149.00000 +0.00	149.40	148.60	148.80	902
02 Nov 18	149.00000 -0.20	149.60	148.80	149.40	2,559
01 Nov 18	149.20000 +0.20	149.40	147.20	149.00	2,897
31 Oct 18	149.00000 +2.80	150.00	145.80	146.00	1,767
30 Oct 18	146.20000 +2.00	146.80	144.00	144.20	1,341
29 Oct 18	144.20000 +0.40	146.20	143.80	144.00	665
26 Oct 18	143.80000 +0.60	145.20	142.40	144.00	1,077
25 Oct 18	143.20000 +0.20	144.00	141.20	143.20	2,728
24 Oct 18	143.00000 +1.00	143.40	140.20	142.00	2,129
23 Oct 18	142.00000 -1.40	143.80	142.00	143.40	1,764
22 Oct 18	143.39999 -3.40	146.80	142.20	146.80	1,372
19 Oct 18	146.80000 -3.20	150.00	145.00	150.00	1,863
18 Oct 18	150.00000 +3.20	150.00	146.60	147.00	2,969
17 Oct 18	146.80000 +1.40	148.60	144.00	145.60	1,064
16 Oct 18	145.39999 +5.00	145.40	140.60	140.60	1,066
15 Oct 18	140.39999 +0.40	141.80	140.00	141.80	580
12 Oct 18	140.00000 +1.20	141.00	137.20	140.00	2,603
11 Oct 18	138.80000 -6.20	147.00	136.60	145.20	1,886
10 Oct 18	145.00000 -6.40	151.40	145.00	151.40	3,552
09 Oct 18	151.39999 -4.60	156.60	141.20	156.00	4,859
08 Oct 18	156.00000 +0.40	156.20	155.00	155.80	7,643
05 Oct 18	155.60001 +0.60	155.80	154.80	155.20	573
04 Oct 18	155.00000 +0.00	156.20	154.60	155.00	26,023
03 Oct 18	155.00000 +0.60	156.00	154.20	155.00	13,180
02 Oct 18	154.39999 +0.20	155.00	154.00	154.40	1,043
01 Oct 18	154.20000 -0.20	155.00	154.20	154.60	770
28 Sep 18	154.39999 -0.40	155.00	153.80	154.80	1,638
27 Sep 18	154.80000 -0.40	155.20	154.20	155.00	1,322
26 Sep 18	155.20000 +0.60	155.20	153.80	154.40	2,854
25 Sep 18	154.60001 +1.20	155.00	153.60	153.60	1,398
24 Sep 18	153.39999 -1.40	154.80	153.40	154.80	1,759
21 Sep 18	154.80000 +0.60	155.00	154.20	154.20	694
20 Sep 18	154.20000 -0.40	154.60	154.00	154.40	405
19 Sep 18	154.60001 -0.20	155.00	154.40	154.80	1,322
18 Sep 18	154.80000 +0.60	155.00	154.00	154.20	1,324
17 Sep 18	154.20000 -0.20	154.60	154.00	154.60	493
14 Sep 18	154.39999 +0.40	154.80	154.00	154.20	453
13 Sep 18	154.00000 +0.80	154.60	153.00	153.00	949
12 Sep 18	153.20000 +0.20	153.80	152.40	152.60	3,316
11 Sep 18	153.00000 -1.20	154.80	152.80	154.40	1,251
10 Sep 18	154.20000 +0.20	154.60	153.80	154.00	2,586
07 Sep 18	154.00000 +0.80	154.80	152.80	153.20	1,838
06 Sep 18	153.20000 +0.00	153.80	153.00	153.00	1,052
05 Sep 18	153.20000 +0.00	155.00	152.80	153.40	1,111
04 Sep 18	153.20000 +0.80	154.00	152.40	152.40	916
03 Sep 18	152.39999 -0.20	152.80	151.60	152.60	1,424
31 Aug 18	152.60001 -2.00	153.40	151.60	153.20	2,882
30 Aug 18	154.60001 +2.60	156.60	152.80	152.80	3,824
29 Aug 18	152.00000 +0.40	152.20	151.20	151.40	1,693
28 Aug 18	151.60001 +5.80	151.60	145.80	145.80	3,427
27 Aug 18	145.80000 +2.00	145.80	144.00	144.20	1,531
24 Aug 18	143.80000 -0.20	144.80	143.80	144.40	1,129
23 Aug 18	144.00000 -1.40	145.20	144.00	145.20	1,510
22 Aug 18	145.39999 -0.80	146.60	145.00	146.40	647
21 Aug 18	146.20000 +0.00	146.80	145.40	146.20	497
20 Aug 18	146.20000 +1.40	148.80	144.60	145.00	840
17 Aug 18	144.80000 -1.40	146.60	144.60	146.20	1,595
16 Aug 18	146.20000 +0.80	146.60	145.40	145.40	500
15 Aug 18	145.39999 +0.40	145.40	144.60	145.00	1,057
14 Aug 18	145.00000 +0.20	145.00	144.60	144.60	427
13 Aug 18	144.80000 +0.00	145.20	144.00	144.60	752
10 Aug 18	144.80000 +0.00	145.40	143.80	144.40	2,067
09 Aug 18	144.80000 +4.80	145.20	140.00	140.20	3,049
08 Aug 18	140.00000 +0.20	140.20	139.80	139.80	942
07 Aug 18	139.80000 -0.20	140.20	139.60	140.00	730
06 Aug 18	140.00000 +0.20	140.00	139.60	139.80	628
03 Aug 18	139.80000 -0.20	140.00	139.60	140.00	1,181
02 Aug 18	140.00000 -0.60	140.80	139.60	140.80	655
01 Aug 18	140.60001 -0.20	140.80	140.40	140.80	1,065
31 Jul 18	140.80000 +0.00	141.00	140.00	140.80	1,402
30 Jul 18	140.80000 -0.20	141.20	140.60	141.20	395
27 Jul 18	141.00000 -0.80	142.00	140.40	142.00	1,489
26 Jul 18	141.80000 +2.40	141.80	139.20	139.40	1,247
25 Jul 18	139.39999 +6.80	140.00	133.80	134.00	4,360
24 Jul 18	132.60001 -1.00	134.00	132.00	133.60	739
23 Jul 18	133.60001 +0.00	134.00	133.60	134.00	248
20 Jul 18	133.60001 +0.60	135.20	133.00	133.20	1,409
19 Jul 18	133.00000 -1.40	134.40	133.00	134.40	871
18 Jul 18	134.39999 -0.20	134.80	133.60	134.60	575
17 Jul 18	134.60001 -0.60	135.40	134.20	135.00	703
16 Jul 18	135.20000 +1.40	136.00	133.60	133.80	1,089
13 Jul 18	133.80000 -1.00	135.40	133.80	135.00	1,394
12 Jul 18	134.80000 +1.40	136.00	133.20	133.40	3,522
11 Jul 18	133.39999 -1.20	136.40	133.40	134.40	3,298
10 Jul 18	134.60001 -1.60	135.80	133.00	135.80	2,754
09 Jul 18	136.20000 -2.60	138.80	136.00	138.80	1,113
06 Jul 18	138.80000 +0.60	139.20	138.20	138.40	745
05 Jul 18	138.20000 -1.80	140.00	138.00	139.80	2,241
04 Jul 18	140.00000 -0.80	140.80	139.20	140.80	659
03 Jul 18	140.80000 +1.20	143.00	139.20	139.40	1,245
02 Jul 18	139.60001 +1.00	140.60	138.20	139.00	1,695
29 Jun 18	138.60001 -1.20	142.00	138.60	139.60	11,202
28 Jun 18	139.80000 -2.00	141.40	139.60	141.40	1,120
27 Jun 18	141.80000 -0.20	142.60	141.80	142.00	588
26 Jun 18	142.00000 -2.20	144.20	142.00	144.20	2,051
25 Jun 18	144.20000 -2.00	146.20	141.00	145.80	1,804
22 Jun 18	146.20000 -1.20	147.60	145.60	147.40	822
21 Jun 18	147.39999 -1.40	149.00	147.40	148.80	978
20 Jun 18	148.80000 -1.80	151.00	148.80	151.00	1,542
19 Jun 18	150.60001 +0.60	152.20	149.40	149.80	1,553
18 Jun 18	150.00000 +1.00	150.40	148.80	149.20	1,483
15 Jun 18	149.00000 +2.40	149.80	146.60	146.80	2,466
14 Jun 18	146.60001 -0.40	148.20	146.00	147.80	2,070
13 Jun 18	147.00000 +3.60	148.20	143.40	143.40	2,678
12 Jun 18	143.39999 +0.40	143.40	141.80	143.00	1,686
11 Jun 18	143.00000 -1.80	144.80	141.80	144.80	1,727
08 Jun 18	144.80000 -2.20	148.00	142.80	148.00	2,721
07 Jun 18	147.00000 -2.20	149.40	146.00	149.40	1,537
06 Jun 18	149.20000 -1.60	150.80	148.80	150.80	610
05 Jun 18	150.80000 -1.40	152.80	150.80	152.20	1,175
04 Jun 18	152.20000 -0.80	153.00	151.60	153.00	1,099
01 Jun 18	153.00000 -2.00	155.00	153.00	155.00	1,978
31 May 18	155.00000 +0.40	155.00	152.20	155.00	9,642
30 May 18	154.60001 +0.40	155.00	153.80	154.20	7,875
29 May 18	154.20000 +0.00	154.40	153.80	154.20	2,835
28 May 18	154.20000 +0.00	154.80	153.80	154.40	1,303
25 May 18	154.20000 -0.40	155.00	153.60	154.40	3,780
24 May 18	154.60001 -0.20	154.80	153.80	154.60	1,417
23 May 18	154.80000 +1.00	154.80	153.00	153.80	3,202
22 May 18	153.80000 +1.40	153.80	152.20	152.20	1,419
21 May 18	152.39999 +0.60	153.20	151.00	151.00	951
18 May 18	151.80000 -3.00	154.80	149.60	154.60	2,756
17 May 18	154.80000 +0.60	154.80	153.80	154.20	1,034
16 May 18	154.20000 -0.20	154.80	153.80	154.40	1,002
15 May 18	154.39999 -0.40	154.40	153.40	154.40	3,823
14 May 18	154.80000 +0.20	155.00	154.40	154.40	785
11 May 18	154.60001 -0.20	154.80	153.80	154.80	2,119
10 May 18	154.80000 +1.00	154.80	153.20	153.40	1,438
09 May 18	153.80000 +2.00	153.80	151.40	151.60	2,896
08 May 18	151.80000 +0.20	152.00	150.00	151.00	1,525
07 May 18	151.60001 +1.60	151.60	149.40	150.00	1,928
04 May 18	150.00000 +0.80	150.20	149.40	149.40	1,701
03 May 18	149.20000 +1.60	149.20	147.40	147.60	2,481
02 May 18	147.60001 +0.00	147.80	147.20	147.40	3,713
30 Apr 18	147.60001 +0.80	148.40	146.80	146.80	3,314
27 Apr 18	146.80000 -1.00	148.00	146.80	148.00	4,890
26 Apr 18	147.80000 -1.80	149.60	146.00	149.60	1,126
25 Apr 18	149.60001 -0.60	150.40	148.60	150.00	1,487
24 Apr 18	150.20000 +0.40	150.20	149.40	149.60	2,629
23 Apr 18	149.80000 -0.40	150.20	149.60	150.00	6,036
20 Apr 18	150.20000 -0.40	150.80	150.20	150.60	2,016
19 Apr 18	150.60001 +1.60	150.60	149.00	149.00	4,909
18 Apr 18	149.00000 +0.20	149.00	147.40	149.00	2,010
17 Apr 18	148.80000 -0.40	149.40	145.20	149.20	958
16 Apr 18	149.20000 -0.80	150.20	145.60	150.00	2,514
13 Apr 18	150.00000 +1.40	150.00	148.40	148.60	6,109
12 Apr 18	148.60001 +0.20	148.80	148.20	148.20	1,501
11 Apr 18	148.39999 -0.20	148.60	148.00	148.60	1,050
10 Apr 18	148.60001 +0.00	148.60	148.00	148.60	1,827
09 Apr 18	148.60001 -2.80	151.40	148.00	151.20	1,371
06 Apr 18	151.39999 +6.00	151.80	145.40	145.60	6,796
05 Apr 18	145.39999 +0.00	145.80	145.00	145.40	1,660
04 Apr 18	145.39999 -0.40	145.80	145.00	145.80	4,989
03 Apr 18	145.80000 +0.80	146.00	144.60	144.60	5,477
29 Mar 18	145.00000 +8.40	145.40	135.60	136.20	7,986
28 Mar 18	136.60001 +6.20	136.80	126.80	130.00	7,051
27 Mar 18	130.39999 +7.40	132.60	122.40	123.20	4,405
26 Mar 18	123.00000 -2.00	125.60	122.00	125.20	2,619
23 Mar 18	125.00000 -0.20	126.20	123.00	124.80	3,326
22 Mar 18	125.20000 -0.20	126.00	123.60	125.00	1,033
21 Mar 18	125.40000 -1.60	127.40	125.00	127.40	658
20 Mar 18	127.00000 -2.60	129.80	125.40	129.60	4,362
19 Mar 18	129.60001 -1.00	130.40	129.00	130.40	1,114
16 Mar 18	130.60001 -0.40	131.40	130.00	131.20	959
15 Mar 18	131.00000 +0.80	131.20	129.60	130.60	635
14 Mar 18	130.20000 -2.80	132.80	129.60	132.80	1,527
13 Mar 18	133.00000 +0.00	134.40	132.60	133.20	2,192
12 Mar 18	133.00000 +0.80	134.00	131.80	132.40	3,171
09 Mar 18	132.20000 -1.20	133.60	132.00	133.60	1,297
08 Mar 18	133.39999 -0.40	134.00	132.80	133.80	1,412
07 Mar 18	133.80000 -0.20	134.00	132.80	134.00	826
06 Mar 18	134.00000 +0.60	134.00	133.40	133.60	1,486
05 Mar 18	133.39999 -2.80	136.20	133.20	136.20	1,074
02 Mar 18	136.20000 -4.00	141.40	136.20	140.40	2,750
01 Mar 18	140.20000 +2.20	140.80	137.80	138.00	2,532
28 Feb 18	138.00000 +1.00	138.00	136.60	136.80	947
27 Feb 18	137.00000 +2.60	137.00	134.40	134.60	1,284
26 Feb 18	134.39999 +0.40	134.60	133.40	134.20	4,341
23 Feb 18	134.00000 -1.40	135.60	133.40	135.20	1,011
22 Feb 18	135.39999 -0.20	136.00	135.20	135.80	631
21 Feb 18	135.60001 +2.80	135.60	132.80	133.00	4,351
20 Feb 18	132.80000 +0.60	133.20	132.00	132.40	562
19 Feb 18	132.20000 -1.40	133.80	131.00	133.80	1,108
16 Feb 18	133.60001 +0.00	134.00	132.00	132.00	6,143
15 Feb 18	133.60001 -0.60	134.80	132.60	134.20	1,197
14 Feb 18	134.20000 +3.40	134.20	131.00	131.00	3,513
13 Feb 18	130.80000 +0.00	132.20	130.80	131.00	1,552
12 Feb 18	130.80000 -0.20	131.20	130.80	131.20	723
09 Feb 18	131.00000 -0.20	131.60	129.60	131.40	2,271
08 Feb 18	131.20000 +3.20	133.00	128.80	130.60	6,161
07 Feb 18	128.00000 +4.20	128.80	123.00	123.00	3,072
06 Feb 18	123.80000 -5.20	129.00	120.00	127.20	2,416
05 Feb 18	129.00000 -3.80	133.20	129.00	133.00	1,388
02 Feb 18	132.80000 -2.00	135.40	132.80	135.40	1,895
01 Feb 18	134.80000 -1.00	137.00	134.80	137.00	3,191
31 Jan 18	135.80000 -0.20	139.00	135.80	136.00	4,876
30 Jan 18	136.00000 -0.80	137.40	136.00	136.80	8,003
29 Jan 18	136.80000 -2.20	139.60	136.80	139.00	1,258
26 Jan 18	139.00000 -2.40	141.80	137.80	140.40	2,161
25 Jan 18	141.39999 -2.80	144.20	141.00	144.20	3,652
24 Jan 18	144.20000 -0.80	145.60	142.20	145.00	1,707
23 Jan 18	145.00000 +0.00	145.60	143.60	145.60	2,730
22 Jan 18	145.00000 -0.60	145.60	143.40	143.40	5,980
19 Jan 18	145.60001 +3.40	148.00	141.20	141.80	3,515
18 Jan 18	142.20000 +6.00	146.40	139.60	140.20	12,553
17 Jan 18	136.20000 +1.40	137.20	134.80	135.20	2,248
16 Jan 18	134.80000 +0.60	135.20	133.20	134.60	920
15 Jan 18	134.20000 -2.20	136.20	133.80	136.00	962
12 Jan 18	136.39999 -2.00	138.40	136.40	138.40	1,020
11 Jan 18	138.39999 +0.60	139.00	137.80	137.80	6,661
10 Jan 18	137.80000 -0.20	140.60	137.80	138.60	2,454
09 Jan 18	138.00000 +2.40	138.80	135.00	135.60	1,014
08 Jan 18	135.60001 +2.40	135.60	133.40	133.40	2,053
05 Jan 18	133.20000 +0.60	134.00	131.40	132.60	1,895
04 Jan 18	132.60001 +0.00	133.40	132.40	132.60	688
03 Jan 18	132.60001 -0.40	133.40	132.00	133.00	796
02 Jan 18	133.00000 -2.20	135.00	133.00	135.00	818
29 Dec 17	135.20000 +0.19	136.06	134.50	135.01	579
28 Dec 17	135.00999 -2.83	137.84	135.01	137.84	1,031
27 Dec 17	137.84000 +7.31	137.84	130.00	130.30	1,909
22 Dec 17	130.53000 -0.42	131.05	129.85	130.85	1,172
21 Dec 17	130.95000 -0.45	131.40	129.86	131.40	1,048
20 Dec 17	131.39999 -0.19	131.59	130.00	131.59	775
19 Dec 17	131.59000 -0.81	132.40	131.00	132.40	499
18 Dec 17	132.39999 -1.70	136.01	131.01	136.01	940
15 Dec 17	134.10001 -3.80	137.91	134.00	137.91	2,772
14 Dec 17	137.89999 -1.65	139.70	137.90	139.55	3,379
13 Dec 17	139.55000 -0.63	140.22	139.45	140.22	2,716
12 Dec 17	140.17999 +4.38	140.18	135.50	135.99	2,802
11 Dec 17	135.80000 -0.04	135.99	134.85	135.65	2,129
08 Dec 17	135.84000 +4.83	135.85	130.80	131.10	4,344
07 Dec 17	131.00999 +0.71	131.50	130.06	130.40	1,537
06 Dec 17	130.30000 +1.41	130.30	128.90	128.95	1,362
05 Dec 17	128.89000 -0.10	128.92	128.00	128.90	5,095
04 Dec 17	128.99001 +4.98	129.50	124.25	124.25	5,614
01 Dec 17	124.01000 -2.20	128.70	123.35	125.75	1,072
30 Nov 17	126.21000 +1.20	126.90	122.15	124.75	5,202
29 Nov 17	125.01000 +1.65	130.00	122.95	124.00	3,127
28 Nov 17	123.36000 -0.59	124.05	123.35	123.95	822
27 Nov 17	123.95000 -1.01	124.90	122.01	124.90	1,251
24 Nov 17	124.96000 +3.92	126.44	121.04	121.04	1,557
23 Nov 17	121.04000 +0.94	121.80	120.55	121.29	3,600
22 Nov 17	120.10000 -0.25	121.15	120.10	120.41	3,234
21 Nov 17	120.35000 -1.06	122.00	120.19	120.19	2,322
20 Nov 17	121.41000 -4.11	126.50	119.60	125.54	7,914
17 Nov 17	125.52000 -0.04	126.95	125.52	125.56	1,066
16 Nov 17	125.56000 -0.35	129.00	125.55	125.70	5,873
15 Nov 17	125.91000 -5.88	131.74	125.56	131.74	3,235
14 Nov 17	131.78999 +1.29	134.00	130.81	130.81	10,433
13 Nov 17	130.50000 -8.25	139.20	126.00	138.70	7,441
10 Nov 17	138.75000 -3.50	142.26	138.75	142.25	2,885
09 Nov 17	142.25000 -1.55	143.75	142.25	143.75	2,512
08 Nov 17	143.80000 -1.60	145.39	143.80	145.39	1,352
07 Nov 17	145.39999 -0.36	145.81	144.95	145.75	1,895
06 Nov 17	145.75999 -2.69	148.44	145.70	148.44	1,725
03 Nov 17	148.45000 -0.50	148.95	148.45	148.71	533
02 Nov 17	148.95000 +2.15	148.95	147.00	147.00	1,458
01 Nov 17	146.80000 -0.70	148.01	146.80	147.40	920
31 Oct 17	147.50000 +0.00	148.70	147.40	147.75	524
30 Oct 17	147.50000 -0.90	148.40	147.50	147.80	588
27 Oct 17	148.39999 -0.85	149.54	148.40	149.24	617
26 Oct 17	149.25000 -0.85	150.30	149.25	150.09	1,597
25 Oct 17	150.10001 +0.01	150.65	150.00	150.08	2,004
24 Oct 17	150.09000 -0.01	150.16	150.00	150.00	672
23 Oct 17	150.10001 +0.05	150.32	150.00	150.05	946
20 Oct 17	150.05000 -1.06	151.74	150.05	151.12	1,209
19 Oct 17	151.11000 -2.99	154.11	151.11	154.09	1,768
18 Oct 17	154.10001 +0.05	154.97	154.04	154.42	585
17 Oct 17	154.05000 -1.96	156.06	154.05	156.02	1,122
16 Oct 17	156.00999 -1.50	157.99	156.01	156.52	4,866
13 Oct 17	157.50999 -0.49	158.88	156.68	158.87	840
12 Oct 17	158.00000 +1.66	158.01	156.33	156.33	603
11 Oct 17	156.34000 +0.34	156.86	155.98	156.01	2,630
10 Oct 17	156.00000 +0.68	156.65	155.31	155.32	791
09 Oct 17	155.32001 -0.37	155.70	155.00	155.35	1,557
06 Oct 17	155.69000 -1.17	156.84	154.40	155.48	1,679
05 Oct 17	156.86000 -0.04	156.86	154.55	154.80	1,749
04 Oct 17	156.89999 +2.90	156.90	153.99	153.99	2,467
03 Oct 17	154.00000 +2.69	154.35	151.32	151.49	2,627
02 Oct 17	151.31000 +0.31	151.60	151.00	151.00	1,647
29 Sep 17	151.00000 -0.01	151.40	150.60	151.40	1,833
28 Sep 17	151.00999 +0.19	151.40	150.82	150.82	1,682
27 Sep 17	150.82001 -0.18	151.01	150.60	150.99	1,922
26 Sep 17	151.00000 +5.85	151.00	145.50	145.50	6,230
25 Sep 17	145.14999 +0.65	145.70	144.49	144.49	1,329
22 Sep 17	144.50000 +0.36	144.70	144.03	144.14	2,070
21 Sep 17	144.14000 +1.36	144.14	142.79	142.79	626
20 Sep 17	142.78000 +0.48	143.29	142.30	142.30	536
19 Sep 17	142.30000 +0.30	145.00	141.60	141.99	3,396
18 Sep 17	142.00000 +2.05	142.00	139.95	139.96	1,766
15 Sep 17	139.95000 +0.45	140.17	139.51	139.51	1,579
14 Sep 17	139.50000 +0.11	140.00	139.16	139.40	10,051
13 Sep 17	139.39000 +0.26	139.39	138.85	139.00	2,059
12 Sep 17	139.13000 -0.04	139.50	139.00	139.50	6,487
11 Sep 17	139.17000 -0.18	139.41	139.12	139.35	429
08 Sep 17	139.35001 -0.10	139.50	139.00	139.46	1,035
07 Sep 17	139.45000 -0.55	140.11	139.00	140.00	3,093
06 Sep 17	140.00000 +1.42	140.00	138.57	138.58	1,354
05 Sep 17	138.58000 +0.48	138.58	138.09	138.09	3,530
04 Sep 17	138.10001 -0.50	138.40	137.50	137.50	993
01 Sep 17	138.60001 -0.15	139.10	138.00	139.00	1,817
31 Aug 17	138.75000 +3.72	138.75	134.54	135.00	4,133
30 Aug 17	135.03000 +0.07	135.03	134.73	134.96	655
29 Aug 17	134.96001 +0.42	134.98	134.54	134.54	405
28 Aug 17	134.53999 -1.04	135.50	134.00	135.49	1,081
25 Aug 17	135.58000 -0.52	136.20	134.55	136.10	1,524
24 Aug 17	136.10001 -0.30	136.54	135.90	136.39	1,276
23 Aug 17	136.39999 +0.40	136.40	135.65	136.00	467
22 Aug 17	136.00000 -0.61	138.00	135.65	136.60	1,531
21 Aug 17	136.61000 -0.29	137.19	136.17	136.75	545
18 Aug 17	136.89999 -3.10	140.05	136.74	139.75	1,114
17 Aug 17	140.00000 +1.00	140.00	138.80	139.00	353
16 Aug 17	139.00000 +0.50	139.50	138.45	138.50	294
15 Aug 17	138.50000 -0.64	139.15	137.50	139.15	372
14 Aug 17	139.14000 -0.86	140.25	138.75	140.00	324
11 Aug 17	140.00000 -0.25	140.30	139.40	140.00	877
10 Aug 17	140.25000 +0.55	140.25	139.55	139.70	624
09 Aug 17	139.70000 +0.20	139.70	139.25	139.25	519
08 Aug 17	139.50000 -0.50	140.00	138.75	139.99	415
07 Aug 17	140.00000 +2.01	140.00	137.50	137.54	844
04 Aug 17	137.99001 +0.49	137.99	137.25	137.49	699
03 Aug 17	137.50000 +0.01	138.00	137.04	137.49	989
02 Aug 17	137.49001 +0.24	137.62	136.76	137.25	654
01 Aug 17	137.25000 +0.75	137.50	136.52	137.25	281
31 Jul 17	136.50000 -0.40	137.50	136.25	137.18	1,456
28 Jul 17	136.89999 -0.98	137.09	135.70	136.50	915
27 Jul 17	137.88000 -0.52	137.96	135.65	137.20	1,572
26 Jul 17	138.39999 -1.50	139.83	138.40	139.45	981
25 Jul 17	139.89999 +2.21	140.14	137.41	137.69	3,639
24 Jul 17	137.69000 +0.04	137.69	136.80	137.23	2,281
21 Jul 17	137.64999 +0.21	137.99	136.95	137.44	4,124
20 Jul 17	137.44000 +2.44	137.44	134.99	135.00	677
19 Jul 17	135.00000 +2.70	135.00	131.91	132.29	1,666
18 Jul 17	132.30000 +0.00	132.30	131.10	132.29	773
17 Jul 17	132.30000 +1.79	132.30	130.39	130.51	655
14 Jul 17	130.50999 -1.89	132.80	130.51	132.40	652
13 Jul 17	132.39999 -2.34	135.00	130.50	134.74	2,240
12 Jul 17	134.74001 +1.42	134.90	132.97	132.97	1,112
11 Jul 17	133.32001 +0.32	133.32	132.64	133.00	670
10 Jul 17	133.00000 -0.20	133.00	131.10	132.98	970
07 Jul 17	133.20000 -1.80	135.00	131.70	134.99	2,090
06 Jul 17	135.00000 +0.31	135.00	133.10	134.40	959
05 Jul 17	134.69000 -0.31	135.30	134.40	134.99	1,093
04 Jul 17	135.00000 -0.30	135.30	134.73	135.30	941
03 Jul 17	135.30000 -1.66	138.50	134.73	138.50	2,072
30 Jun 17	136.96001 -1.54	138.51	136.45	138.49	824
29 Jun 17	138.50000 -0.75	139.50	135.20	139.50	2,673
28 Jun 17	139.25000 -0.88	140.30	138.76	140.13	733
27 Jun 17	140.13000 +0.29	140.39	139.22	139.99	2,529
26 Jun 17	139.84000 +0.34	139.85	139.44	139.49	712
23 Jun 17	139.50000 +0.30	139.99	139.21	139.99	454
22 Jun 17	139.20000 +2.25	139.75	136.95	136.95	1,632
21 Jun 17	136.95000 +1.30	136.95	135.30	136.00	2,472
20 Jun 17	135.64999 +1.50	135.65	134.12	134.15	1,835
19 Jun 17	134.14999 -0.04	134.20	134.00	134.19	908
16 Jun 17	134.19000 +1.08	134.45	133.10	133.10	2,642
15 Jun 17	133.11000 -0.64	134.20	133.10	133.75	1,103
14 Jun 17	133.75000 +3.35	133.75	130.40	131.00	1,090
13 Jun 17	130.39999 +0.40	130.69	130.00	130.01	1,818
12 Jun 17	130.00000 -4.98	134.94	130.00	134.94	2,336
09 Jun 17	134.98000 -0.19	135.18	134.62	135.16	1,619
08 Jun 17	135.17000 +0.00	135.19	134.94	135.17	3,037
07 Jun 17	135.17000 -0.01	135.18	134.75	135.17	2,225
06 Jun 17	135.17999 +0.20	135.18	134.77	134.99	1,592
05 Jun 17	134.98000 -0.02	135.00	134.85	134.95	2,039
02 Jun 17	135.00000 +0.20	135.00	134.39	134.81	1,578
01 Jun 17	134.80000 -0.12	134.98	134.25	134.91	2,114
31 May 17	134.92000 -0.22	135.60	133.71	135.15	3,941
30 May 17	135.14000 +1.14	137.00	134.00	134.05	1,843
29 May 17	134.00000 +0.36	134.79	132.96	133.65	2,930
26 May 17	133.64000 +1.81	133.64	131.83	131.83	1,258
25 May 17	131.83000 +1.83	133.20	130.10	132.99	1,937
24 May 17	130.00000 -4.61	135.47	130.00	134.73	3,489
23 May 17	134.61000 -1.89	136.50	134.61	136.49	2,050
22 May 17	136.50000 +0.51	137.50	135.99	137.00	1,496
19 May 17	135.99001 -2.00	138.00	135.95	137.99	1,086
18 May 17	137.99001 -0.51	138.50	137.80	138.44	1,824
17 May 17	138.50000 -0.47	139.00	138.50	138.97	2,120
16 May 17	138.97000 +0.26	139.00	138.70	138.79	1,061
15 May 17	138.71001 +0.26	139.00	138.44	138.95	741
12 May 17	138.45000 -1.65	140.21	138.45	140.11	1,502
11 May 17	140.10001 -0.01	141.24	139.60	140.11	1,744
10 May 17	140.11000 +0.10	140.80	140.00	140.02	892
09 May 17	140.00999 +1.15	141.25	138.85	138.86	1,594
08 May 17	138.86000 -2.68	141.24	138.80	141.24	998
05 May 17	141.53999 -0.36	142.00	139.15	141.25	2,749
04 May 17	141.89999 +1.05	141.90	140.81	140.90	2,640
03 May 17	140.85001 +1.35	141.00	139.20	139.75	3,203
02 May 17	139.50000 +0.35	139.73	138.65	139.15	1,109
28 Apr 17	139.14999 -0.35	140.00	138.72	139.50	2,632
27 Apr 17	139.50000 -0.10	139.63	139.15	139.50	1,587
26 Apr 17	139.60001 +0.10	140.00	139.47	139.50	665
25 Apr 17	139.50000 +2.50	140.00	137.00	137.00	3,501
24 Apr 17	137.00000 +3.24	137.00	133.75	133.75	2,634
21 Apr 17	133.75999 +2.48	133.76	131.27	131.28	3,051
20 Apr 17	131.28000 +0.19	131.36	130.85	131.10	3,246
19 Apr 17	131.09000 +1.09	131.20	130.00	130.02	2,703
18 Apr 17	130.00000 +2.15	130.30	127.90	127.90	3,194
13 Apr 17	127.85000 +0.00	128.23	127.21	127.84	1,904
12 Apr 17	127.85000 +5.22	129.60	122.35	124.79	7,674
11 Apr 17	122.63000 +0.53	122.63	121.55	122.35	3,762
10 Apr 17	122.10000 -3.89	126.25	121.74	125.98	2,018
07 Apr 17	125.99000 +1.24	126.85	125.10	125.10	1,106
06 Apr 17	124.75000 -5.10	130.19	124.51	129.50	3,663
05 Apr 17	129.85001 +0.00	130.70	129.04	129.04	1,626
04 Apr 17	129.85001 -1.89	132.19	128.61	131.74	2,718
03 Apr 17	131.74001 -1.46	133.00	129.21	133.00	3,632
31 Mar 17	133.20000 -0.95	134.85	132.90	134.45	8,442
30 Mar 17	134.14999 -2.45	136.34	133.96	136.25	3,549
29 Mar 17	136.60001 -8.40	136.65	128.00	132.50	19,362
28 Mar 17	145.00000 +0.53	145.18	144.45	144.48	1,251
27 Mar 17	144.47000 -0.03	144.86	144.11	144.50	1,634
24 Mar 17	144.50000 -0.30	144.50	144.38	144.49	733
23 Mar 17	144.80000 -0.75	145.54	144.38	145.54	1,291
22 Mar 17	145.55000 -0.55	146.30	145.55	146.10	3,124
21 Mar 17	146.10001 -0.10	146.53	146.10	146.19	434
20 Mar 17	146.20000 +0.20	146.81	145.80	146.00	2,533
17 Mar 17	146.00000 -0.41	147.00	146.00	146.42	1,277
16 Mar 17	146.41000 +1.81	147.00	145.20	145.20	983
15 Mar 17	144.60001 +1.01	145.20	143.60	143.60	944
14 Mar 17	143.59000 +1.59	143.59	141.90	141.99	1,034
13 Mar 17	142.00000 +0.60	142.43	141.40	141.41	709
10 Mar 17	141.39999 +0.30	141.56	141.11	141.11	705
09 Mar 17	141.10001 -0.45	142.10	141.05	141.54	923
08 Mar 17	141.55000 -0.63	142.51	141.55	142.17	1,339
07 Mar 17	142.17999 +0.51	142.61	141.66	141.67	962
06 Mar 17	141.67000 -0.14	142.23	141.64	141.86	1,243
03 Mar 17	141.81000 -0.09	142.20	141.65	141.90	584
02 Mar 17	141.89999 -0.85	142.85	141.90	142.76	808
01 Mar 17	142.75000 +2.45	142.98	140.20	140.29	2,571
28 Feb 17	140.30000 +0.80	140.65	139.50	139.50	4,028
27 Feb 17	139.50000 -3.25	142.74	136.50	142.74	2,985
24 Feb 17	142.75000 +0.46	143.14	142.05	142.50	2,616
23 Feb 17	142.28999 -0.86	143.14	142.29	143.14	1,217
22 Feb 17	143.14999 -0.01	143.25	143.00	143.17	863
21 Feb 17	143.16000 +0.20	143.25	142.95	142.97	339
20 Feb 17	142.96001 +0.66	143.12	142.31	142.31	1,379
17 Feb 17	142.30000 -0.75	144.00	142.30	143.04	2,584
16 Feb 17	143.05000 -2.66	145.85	142.03	145.72	3,410
15 Feb 17	145.71001 -2.04	147.75	145.53	147.65	2,227
14 Feb 17	147.75000 +0.25	147.75	147.22	147.50	4,176
13 Feb 17	147.50000 -0.50	148.10	147.35	148.00	3,541
10 Feb 17	148.00000 -0.05	148.25	147.25	148.25	1,463
09 Feb 17	148.05000 -1.91	150.00	148.05	149.96	1,168
08 Feb 17	149.96001 -1.04	150.99	149.05	150.01	977
07 Feb 17	151.00000 +0.00	151.00	149.64	151.00	1,214
06 Feb 17	151.00000 +4.55	151.79	147.20	147.20	3,147
03 Feb 17	146.45000 +1.78	146.45	144.61	144.68	7,046
02 Feb 17	144.67000 +0.02	144.75	143.50	144.70	2,265
01 Feb 17	144.64999 +2.16	144.65	142.80	143.45	6,591
31 Jan 17	142.49001 +3.49	142.49	138.99	138.99	2,581
30 Jan 17	139.00000 +2.75	139.00	136.26	136.26	2,987
27 Jan 17	136.25000 +0.25	136.25	135.94	136.00	3,357
26 Jan 17	136.00000 +0.49	136.25	135.32	135.75	1,529
25 Jan 17	135.50999 +0.26	135.51	135.15	135.24	880
24 Jan 17	135.25000 +0.16	135.25	135.00	135.01	1,135
23 Jan 17	135.09000 +0.30	135.25	134.85	134.85	996
20 Jan 17	134.78999 -0.21	135.09	134.21	134.90	867
19 Jan 17	135.00000 -0.50	135.51	134.01	135.49	4,993
18 Jan 17	135.50000 +0.71	135.51	134.63	135.00	1,301
17 Jan 17	134.78999 +2.06	134.79	132.95	133.35	515
16 Jan 17	132.73000 +1.84	133.35	131.01	131.01	650
13 Jan 17	130.89000 +0.39	131.40	130.50	130.51	6,392
12 Jan 17	130.50000 +0.00	130.50	130.39	130.45	429
11 Jan 17	130.50000 -1.30	131.90	130.35	131.25	2,257
10 Jan 17	131.80000 -1.95	133.53	131.26	133.20	1,788
09 Jan 17	133.75000 -1.00	134.73	133.00	134.25	1,319
06 Jan 17	134.75000 -0.25	135.00	134.28	134.75	789
05 Jan 17	135.00000 +0.00	135.10	134.90	135.00	1,437
04 Jan 17	135.00000 -1.00	136.00	134.95	135.50	2,192
03 Jan 17	136.00000 -0.10	136.50	136.00	136.20	2,337
02 Jan 17	136.10001 +1.10	136.25	135.36	135.50	1,584
30 Dec 16	135.00000 -0.71	135.75	134.75	135.71	2,021
29 Dec 16	135.71001 +1.81	135.71	133.75	133.75	1,501
28 Dec 16	133.89999 -0.10	134.15	133.70	134.00	2,981
27 Dec 16	134.00000 -0.26	134.37	134.00	134.26	834
23 Dec 16	134.25999 -0.22	134.78	134.11	134.48	653
22 Dec 16	134.48000 -0.32	135.05	133.90	134.80	1,255
21 Dec 16	134.80000 +0.20	135.37	134.35	134.70	3,330
20 Dec 16	134.60001 +0.34	135.33	133.87	134.26	2,608
19 Dec 16	134.25999 -1.54	135.71	134.26	135.55	1,077
16 Dec 16	135.80000 -0.19	135.98	135.25	135.98	1,126
15 Dec 16	135.99001 -0.63	136.63	135.25	136.60	1,717
14 Dec 16	136.62000 -0.93	137.55	136.62	137.54	4,663
13 Dec 16	137.55000 +0.67	137.55	136.88	136.88	2,364
12 Dec 16	136.88000 -0.16	137.10	136.76	137.04	1,861
09 Dec 16	137.03999 +0.04	137.04	136.76	136.76	1,513
08 Dec 16	137.00000 +0.51	137.04	136.49	136.49	3,615
07 Dec 16	136.49001 +2.16	136.49	134.34	134.34	2,022
06 Dec 16	134.33000 +0.26	134.54	133.87	134.07	1,466
05 Dec 16	134.07001 -0.20	135.65	134.07	134.15	956
02 Dec 16	134.27000 -2.22	136.50	134.27	136.45	1,371
01 Dec 16	136.49001 -0.26	136.85	136.42	136.74	1,186
30 Nov 16	136.75000 +0.24	136.75	135.74	136.40	1,964
29 Nov 16	136.50999 -0.64	137.25	136.50	137.15	1,934
28 Nov 16	137.14999 -0.05	137.51	136.95	137.10	880
25 Nov 16	137.20000 -0.31	137.53	136.50	137.51	1,903
24 Nov 16	137.50999 -0.06	137.72	137.30	137.53	1,606
23 Nov 16	137.57001 +0.02	137.80	137.41	137.51	798
22 Nov 16	137.55000 -0.01	137.85	137.30	137.74	1,346
21 Nov 16	137.56000 -0.03	137.74	137.46	137.59	728
18 Nov 16	137.59000 +0.06	137.59	137.38	137.53	985
17 Nov 16	137.53000 -0.03	137.74	137.53	137.57	635
16 Nov 16	137.56000 -0.19	137.85	137.24	137.75	925
15 Nov 16	137.75000 +0.54	137.97	137.21	137.21	497
14 Nov 16	137.21001 +0.21	137.27	136.96	137.00	741
11 Nov 16	137.00000 +0.22	137.27	136.79	136.79	339
10 Nov 16	136.78000 +1.43	137.27	135.11	135.35	3,221
09 Nov 16	135.35001 +0.85	135.35	133.44	133.50	2,703
08 Nov 16	134.50000 +0.00	134.60	134.13	134.40	1,488
07 Nov 16	134.50000 +0.30	134.55	134.08	134.20	446
04 Nov 16	134.20000 +0.21	134.20	133.75	134.00	613
03 Nov 16	133.99001 +2.99	134.20	132.60	132.74	1,549
02 Nov 16	131.00000 +0.97	132.44	129.96	130.04	2,198
01 Nov 16	130.03000 +1.53	130.25	128.50	128.60	2,470
31 Oct 16	128.50000 +1.00	129.15	127.51	127.51	1,008
28 Oct 16	127.50000 +0.35	128.57	127.10	127.10	1,318
27 Oct 16	127.15000 -0.81	130.00	127.15	128.01	1,909
26 Oct 16	127.96000 -4.04	131.99	127.85	131.75	2,157
25 Oct 16	132.00000 -0.99	133.00	132.00	133.00	1,290
24 Oct 16	132.99001 -0.76	133.78	132.45	133.76	1,717
21 Oct 16	133.75000 +0.75	134.50	133.16	133.50	925
20 Oct 16	133.00000 +0.50	133.25	132.45	132.50	866
19 Oct 16	132.50000 -0.40	133.00	132.24	132.90	657
18 Oct 16	132.89999 -0.10	133.74	132.78	133.44	1,314
17 Oct 16	133.00000 -2.40	135.32	133.00	135.01	925
14 Oct 16	135.39999 +2.20	136.25	133.16	133.20	1,873
13 Oct 16	133.20000 -0.80	134.64	133.10	133.99	1,406
12 Oct 16	134.00000 -1.00	136.00	133.20	135.00	3,286
11 Oct 16	135.00000 +1.80	135.51	133.10	133.20	2,428
10 Oct 16	133.20000 +0.20	133.25	132.77	132.99	539
07 Oct 16	133.00000 +0.10	133.40	132.73	133.00	934
06 Oct 16	132.89999 +0.16	133.00	132.73	132.95	646
05 Oct 16	132.74001 +0.23	132.75	132.25	132.55	711
04 Oct 16	132.50999 +0.01	133.00	132.01	132.49	919
03 Oct 16	132.50000 -0.85	133.56	132.00	132.50	3,219
30 Sep 16	133.35001 -2.21	135.57	133.35	135.57	1,574
29 Sep 16	135.56000 +0.48	136.25	135.08	135.08	2,567
28 Sep 16	135.08000 +0.28	135.10	134.64	134.80	2,474
27 Sep 16	134.80000 -0.80	135.65	134.25	135.50	1,418
26 Sep 16	135.60001 -0.40	135.98	134.66	135.90	3,923
23 Sep 16	136.00000 +0.00	136.00	135.25	135.75	968
22 Sep 16	136.00000 +0.50	136.25	135.50	135.50	1,110
21 Sep 16	135.50000 +0.05	136.50	135.00	136.00	1,741
20 Sep 16	135.45000 -2.35	137.81	135.45	137.80	1,063
19 Sep 16	137.80000 -0.20	138.00	137.40	137.93	898
16 Sep 16	138.00000 -0.70	138.80	137.85	138.71	3,924
15 Sep 16	138.70000 +2.69	138.75	135.80	135.90	2,906
14 Sep 16	136.00999 -1.76	137.78	136.00	137.76	1,036
13 Sep 16	137.77000 -0.08	137.91	137.57	137.85	1,363
12 Sep 16	137.85001 +0.80	137.85	136.80	137.05	1,652
09 Sep 16	137.05000 -0.15	137.05	136.00	136.55	831
08 Sep 16	137.20000 -2.28	138.66	136.20	138.36	3,182
07 Sep 16	139.48000 -0.07	140.00	138.50	139.45	937
06 Sep 16	139.55000 -0.10	140.10	139.55	139.66	1,555
05 Sep 16	139.64999 +0.69	139.75	138.36	138.95	4,659
02 Sep 16	138.96001 -2.04	141.00	138.21	140.99	1,879
01 Sep 16	141.00000 -6.00	146.00	137.55	146.00	7,944
31 Aug 16	147.00000 +2.90	147.00	145.00	145.00	2,833
30 Aug 16	144.10001 +0.34	144.45	143.60	143.75	2,126
29 Aug 16	143.75999 -0.24	144.15	143.33	144.00	1,388
26 Aug 16	144.00000 -1.00	145.15	143.97	145.15	2,612
25 Aug 16	145.00000 +0.79	145.99	144.15	144.21	5,066
24 Aug 16	144.21001 -0.19	144.48	143.98	144.39	3,292
23 Aug 16	144.39999 +0.37	144.40	144.08	144.19	2,017
22 Aug 16	144.03000 +0.03	144.19	143.80	143.90	3,367
19 Aug 16	144.00000 -0.20	144.20	143.89	144.10	4,521
18 Aug 16	144.20000 +0.20	144.40	143.95	144.07	6,532
17 Aug 16	144.00000 +0.45	144.47	143.05	144.00	6,146
16 Aug 16	143.55000 -0.45	144.46	140.00	143.56	5,055
15 Aug 16	144.00000 +3.10	144.48	141.00	141.00	985
12 Aug 16	140.89999 +4.10	140.90	136.80	136.80	1,927
11 Aug 16	136.80000 +0.80	138.20	136.26	138.20	3,829
10 Aug 16	136.00000 +1.00	137.07	135.01	135.25	4,484
09 Aug 16	135.00000 +0.51	136.00	134.21	134.49	3,394
08 Aug 16	134.49001 +0.35	134.70	134.14	134.14	247
05 Aug 16	134.14000 +1.04	138.42	133.10	133.10	2,108
04 Aug 16	133.10001 +2.90	133.26	130.20	130.29	1,076
03 Aug 16	130.20000 +1.20	130.20	129.00	129.00	444
02 Aug 16	129.00000 +1.41	129.60	127.95	127.95	1,496
01 Aug 16	127.59000 +1.18	128.50	126.55	126.55	702
29 Jul 16	126.41000 +1.33	127.49	124.76	125.50	1,561
28 Jul 16	125.08000 -1.04	126.12	124.01	126.12	1,988
27 Jul 16	126.12000 +0.11	126.25	126.05	126.25	2,204
26 Jul 16	126.01000 -0.49	126.50	125.75	126.50	1,689
25 Jul 16	126.50000 +0.54	126.70	126.00	126.00	2,519
22 Jul 16	125.96000 -1.74	127.71	125.95	127.71	3,466
21 Jul 16	127.70000 +0.71	127.75	127.25	127.25	1,577
20 Jul 16	126.99000 -2.11	129.75	126.00	129.10	9,613
19 Jul 16	129.10001 -0.40	130.75	129.10	129.50	1,026
18 Jul 16	129.50000 -2.00	132.25	129.50	131.75	3,072
15 Jul 16	131.50000 -2.00	134.00	131.50	133.25	2,071
14 Jul 16	133.50000 -0.50	134.00	133.50	134.00	1,708
13 Jul 16	134.00000 +0.00	134.87	133.01	134.87	2,236
12 Jul 16	134.00000 +3.75	134.26	130.92	131.49	2,745
11 Jul 16	130.25000 +1.75	130.25	128.75	128.75	3,876
08 Jul 16	128.50000 +1.83	128.50	126.60	126.60	5,303
07 Jul 16	126.67000 -0.23	126.81	126.19	126.80	1,651
06 Jul 16	126.90000 -0.10	127.60	126.55	127.40	2,958
05 Jul 16	127.00000 +0.80	127.50	126.10	126.19	1,548
04 Jul 16	126.20000 +1.38	126.70	125.00	125.40	3,382
01 Jul 16	124.82000 -0.11	125.19	124.62	125.00	2,964
30 Jun 16	124.93000 +0.94	125.19	124.07	124.35	1,815
29 Jun 16	123.99000 -0.01	125.45	123.99	124.35	22,797
28 Jun 16	124.00000 +1.00	125.96	122.31	124.50	18,543
27 Jun 16	123.00000 +3.00	127.45	120.00	122.00	12,053
24 Jun 16	120.00000 -3.00	121.00	114.50	114.75	1,918
23 Jun 16	123.00000 +1.70	123.20	121.02	121.31	3,098
22 Jun 16	121.30000 +0.80	121.30	120.56	120.60	758
21 Jun 16	120.50000 +1.01	120.90	119.53	119.80	1,553
20 Jun 16	119.49000 +3.49	119.70	116.01	116.01	2,124
17 Jun 16	116.00000 +2.70	116.86	113.10	113.40	2,273
16 Jun 16	113.30000 -1.65	116.00	113.30	114.96	2,775
15 Jun 16	114.95000 -0.05	115.55	113.75	115.00	1,482
14 Jun 16	115.00000 -4.05	119.00	113.90	119.00	4,174
13 Jun 16	119.05000 -1.65	120.50	117.40	120.50	3,196
10 Jun 16	120.70000 -0.52	121.25	120.41	121.21	2,212
09 Jun 16	121.22000 -0.18	121.50	121.15	121.29	1,681
08 Jun 16	121.40000 -0.05	121.43	121.00	121.00	2,294
07 Jun 16	121.45000 +1.25	121.50	120.21	120.21	7,588
06 Jun 16	120.20000 -1.19	121.70	120.20	121.39	1,801
03 Jun 16	121.39000 +0.39	121.69	121.00	121.01	1,668
02 Jun 16	121.00000 +0.00	122.00	120.50	121.01	3,186
01 Jun 16	121.00000 +4.50	121.40	116.51	116.51	3,480
31 May 16	116.50000 +0.00	116.95	116.25	116.51	2,164
30 May 16	116.50000 -0.50	117.25	116.25	116.75	380
27 May 16	117.00000 +3.00	118.90	114.00	114.00	2,311
26 May 16	114.00000 +2.01	114.71	112.00	112.00	14,097
25 May 16	111.99000 +3.49	111.99	108.40	108.40	1,946
24 May 16	108.50000 +0.80	108.90	107.70	107.95	1,199
23 May 16	107.70000 +0.20	108.95	107.50	107.75	2,452
20 May 16	107.50000 +1.15	107.75	106.34	106.34	3,358
19 May 16	106.35000 +0.88	106.40	105.35	105.50	11,430
18 May 16	105.47000 +1.13	105.47	104.20	104.25	2,141
17 May 16	104.34000 +2.24	104.49	102.00	102.10	1,123
16 May 16	102.10000 +0.10	102.50	101.50	102.00	547
13 May 16	102.00000 -1.51	103.96	100.21	103.51	7,878
12 May 16	103.51000 -1.30	104.70	103.51	104.70	587
11 May 16	104.81000 -0.03	104.99	104.71	104.84	390
10 May 16	104.84000 -0.16	105.50	104.30	104.30	1,520
09 May 16	105.00000 +0.20	105.50	104.55	104.81	901
06 May 16	104.80000 +0.10	104.80	104.45	104.70	2,737
05 May 16	104.70000 -0.55	105.19	103.73	105.19	618
04 May 16	105.25000 -0.25	105.50	104.90	105.40	613
03 May 16	105.50000 +0.49	105.50	104.15	105.00	2,657
02 May 16	105.01000 +0.01	105.70	105.00	105.00	3,126
29 Apr 16	105.00000 -5.25	110.24	105.00	110.24	2,942
28 Apr 16	110.25000 +0.25	111.50	109.20	110.00	1,553
27 Apr 16	110.00000 +3.00	110.00	107.00	107.00	2,628
26 Apr 16	107.00000 +5.95	107.00	103.74	103.79	7,793
25 Apr 16	101.05000 +0.00	101.70	99.50	101.05	1,177
22 Apr 16	101.05000 -0.90	102.00	100.25	101.95	1,517
21 Apr 16	101.95000 -0.28	102.25	101.66	102.23	1,833
20 Apr 16	102.23000 +0.13	103.09	101.76	102.10	983
19 Apr 16	102.10000 +4.10	102.59	97.84	98.00	6,764
18 Apr 16	98.00000 -1.96	100.00	98.00	100.00	2,340
15 Apr 16	99.96000 -2.04	102.20	97.70	102.20	5,308
14 Apr 16	102.00000 +0.95	102.35	101.03	101.05	10,095
13 Apr 16	101.05000 +0.99	101.22	99.70	100.00	4,234
12 Apr 16	100.06000 -0.94	101.40	100.00	101.40	3,855
11 Apr 16	101.00000 -2.75	103.75	100.00	103.75	2,844
08 Apr 16	103.75000 -0.24	104.00	103.69	104.00	2,215
07 Apr 16	103.99000 +0.60	104.00	103.39	103.39	1,107
06 Apr 16	103.39000 -0.66	104.05	103.27	104.05	1,201
05 Apr 16	104.05000 +0.05	104.10	103.85	103.90	1,131
04 Apr 16	104.00000 -0.70	105.15	104.00	105.15	2,471
01 Apr 16	104.70000 -0.29	104.98	104.55	104.98	5,453
31 Mar 16	104.99000 +0.01	105.00	104.00	104.60	1,464
30 Mar 16	104.98000 +0.04	105.35	104.65	105.15	965
29 Mar 16	104.94000 -0.07	105.70	104.94	105.70	790
24 Mar 16	105.01000 +0.07	105.16	104.60	104.95	885
23 Mar 16	104.94000 -0.63	105.75	104.94	105.75	9,249
22 Mar 16	105.57000 +0.47	105.98	104.99	104.99	900
21 Mar 16	105.10000 +0.00	105.70	104.90	105.15	1,589
18 Mar 16	105.10000 +0.25	105.35	104.70	104.84	399
17 Mar 16	104.85000 +0.10	105.35	104.70	104.80	291
16 Mar 16	104.75000 +0.00	105.29	104.70	105.00	1,571
15 Mar 16	104.75000 +0.01	105.00	104.65	104.65	1,755
14 Mar 16	104.74000 +0.43	105.00	104.25	104.30	4,321
11 Mar 16	104.31000 +0.36	104.60	103.95	103.95	782
10 Mar 16	103.95000 -0.65	105.43	103.95	104.60	1,212
09 Mar 16	104.60000 -1.30	106.10	104.60	105.91	352
08 Mar 16	105.90000 -1.60	106.98	104.77	106.80	1,303
07 Mar 16	107.50000 +5.00	108.15	100.00	100.20	3,914
04 Mar 16	102.50000 +1.90	103.00	100.60	101.01	1,848
03 Mar 16	100.60000 -0.40	102.00	100.60	101.11	1,229
02 Mar 16	101.00000 +0.30	102.63	100.60	101.29	2,171
01 Mar 16	100.70000 +0.00	101.04	100.60	101.00	1,694
29 Feb 16	100.70000 +0.08	101.00	100.60	100.75	1,172
26 Feb 16	100.62000 -0.38	101.55	100.62	101.01	5,086
25 Feb 16	101.00000 +0.84	101.76	101.00	101.01	238
24 Feb 16	100.16000 -1.91	103.61	100.16	102.07	1,220
23 Feb 16	102.07000 -3.43	105.70	102.07	105.50	1,643
22 Feb 16	105.50000 -1.20	108.15	103.06	108.15	2,087
19 Feb 16	106.70000 +1.20	108.20	105.10	105.50	1,908
18 Feb 16	105.50000 +3.00	105.80	103.08	103.50	2,394
17 Feb 16	102.50000 +0.00	103.85	102.00	102.70	3,874
16 Feb 16	102.50000 +2.10	102.50	100.40	100.40	1,396
15 Feb 16	100.40000 +0.39	101.40	100.00	100.01	2,130
12 Feb 16	100.01000 +0.11	100.75	99.70	99.90	2,716
11 Feb 16	99.90000 -3.30	103.40	99.90	103.40	3,462
10 Feb 16	103.20000 +1.95	103.85	101.25	101.25	1,410
09 Feb 16	101.25000 -0.36	101.69	100.10	101.60	5,644
08 Feb 16	101.61000 -3.57	105.30	101.60	105.18	6,878
05 Feb 16	105.18000 +0.08	105.29	105.10	105.10	3,120
04 Feb 16	105.10000 +0.00	105.62	105.10	105.10	2,328
03 Feb 16	105.10000 -0.30	105.45	105.00	105.10	3,648
02 Feb 16	105.40000 +0.45	105.99	104.60	104.70	3,299
01 Feb 16	104.95000 -0.05	106.00	103.60	106.00	4,697
29 Jan 16	105.00000 +1.13	105.75	101.01	101.01	2,781
28 Jan 16	103.87000 -3.13	107.25	102.40	106.99	2,600
27 Jan 16	107.00000 -0.26	107.30	106.55	107.26	2,763
26 Jan 16	107.26000 -0.24	107.50	106.25	106.25	4,775
25 Jan 16	107.50000 +0.20	108.00	106.80	107.85	7,142
22 Jan 16	107.30000 -0.21	108.00	107.05	108.00	5,877
21 Jan 16	107.51000 +1.11	108.83	106.30	106.41	15,844
20 Jan 16	106.40000 -0.29	107.75	104.40	106.71	1,973
19 Jan 16	106.69000 -2.51	111.24	106.60	109.19	10,498
18 Jan 16	109.20000 +0.04	109.65	107.37	108.90	7,934
15 Jan 16	109.16000 +0.56	109.16	107.91	108.61	1,715
14 Jan 16	108.60000 -0.50	109.92	106.75	109.00	5,110
13 Jan 16	109.10000 -1.90	111.00	108.00	111.00	6,097
12 Jan 16	111.00000 +1.00	112.49	110.00	110.00	3,156
11 Jan 16	110.00000 -5.00	115.05	110.00	114.85	5,970
08 Jan 16	115.00000 -1.00	117.40	114.75	115.75	2,731
07 Jan 16	116.00000 -3.25	118.74	112.50	118.35	5,898
06 Jan 16	119.25000 -5.18	124.42	119.25	124.42	3,611
05 Jan 16	124.43000 -2.73	127.00	123.90	127.00	2,546
04 Jan 16	127.16000 -1.34	128.50	127.00	128.50	819
31 Dec 15	128.50000 +1.00	128.50	127.27	127.50	1,621
30 Dec 15	127.50000 -0.75	128.49	127.50	128.00	2,255
29 Dec 15	128.25000 +2.00	128.25	126.00	126.00	4,297
28 Dec 15	126.25000 +0.25	126.25	125.29	125.50	962
24 Dec 15	126.00000 +0.00	126.75	125.70	126.00	210
23 Dec 15	126.00000 -0.48	127.00	125.01	126.50	2,272
22 Dec 15	126.48000 -0.67	127.15	125.20	127.15	1,871
21 Dec 15	127.15000 +0.19	127.15	124.86	126.97	4,253
18 Dec 15	126.96000 -1.07	128.00	124.52	128.00	2,838
17 Dec 15	128.03000 -4.97	133.00	128.00	132.90	3,938
16 Dec 15	133.00000 +6.92	133.00	126.00	126.08	2,992
15 Dec 15	126.08000 +1.83	127.25	123.45	124.26	1,956
14 Dec 15	124.25000 +0.36	124.25	122.50	122.50	3,407
11 Dec 15	123.89000 +0.09	124.08	123.10	123.91	6,003
10 Dec 15	123.80000 +2.70	124.59	122.01	122.01	5,748
09 Dec 15	121.10000 -4.70	126.30	120.01	125.89	4,629
08 Dec 15	125.80000 -6.55	132.53	125.30	132.35	5,255
07 Dec 15	132.35001 -4.65	135.00	131.20	135.00	5,049
04 Dec 15	137.00000 -2.40	137.00	131.42	135.00	3,509
03 Dec 15	139.39999 +6.40	139.40	130.00	132.99	11,268
02 Dec 15	133.00000 +4.90	133.00	129.00	130.00	4,006
01 Dec 15	128.10001 -8.68	133.97	126.83	131.00	3,394
30 Nov 15	136.78000 +12.25	136.78	123.65	124.56	7,981
27 Nov 15	124.53000 +0.63	124.56	123.88	123.89	735
26 Nov 15	123.90000 -0.12	124.52	123.30	124.02	1,257
25 Nov 15	124.02000 -1.20	124.90	123.76	124.90	1,316
24 Nov 15	125.22000 +0.22	125.40	124.75	125.00	2,465
23 Nov 15	125.00000 -0.47	125.09	124.41	125.00	5,935
20 Nov 15	125.47000 +1.96	125.47	123.30	123.75	1,928
19 Nov 15	123.51000 -0.74	125.00	123.20	124.25	2,226
18 Nov 15	124.25000 +2.56	124.25	120.95	120.95	6,037
17 Nov 15	121.69000 -0.66	122.75	120.95	122.75	5,366
16 Nov 15	122.35000 -1.65	124.00	122.15	124.00	1,562
13 Nov 15	124.00000 +1.14	124.33	122.86	122.86	1,822
12 Nov 15	122.86000 +0.76	123.20	122.10	122.11	6,663
11 Nov 15	122.10000 -0.64	122.70	121.00	122.70	1,069
10 Nov 15	122.74000 +0.13	122.77	122.42	122.54	338
09 Nov 15	122.61000 +2.71	123.16	119.51	119.89	4,477
06 Nov 15	119.90000 +0.55	119.90	119.05	119.30	3,445
05 Nov 15	119.35000 +0.03	119.65	119.17	119.32	632
04 Nov 15	119.32000 +0.33	119.32	118.35	118.35	1,885
03 Nov 15	118.99000 -0.81	119.90	118.30	119.55	1,992
02 Nov 15	119.80000 +1.90	119.89	118.00	118.00	2,093
30 Oct 15	117.90000 +5.95	118.00	112.00	112.00	4,958
29 Oct 15	111.95000 +0.45	112.06	109.75	111.25	9,032
28 Oct 15	111.50000 -4.50	116.00	111.25	116.00	9,973
27 Oct 15	116.00000 -1.90	117.74	115.90	117.25	1,388
26 Oct 15	117.90000 -0.77	118.50	117.51	117.75	5,751
23 Oct 15	118.67000 -3.98	124.00	118.67	122.64	7,572
22 Oct 15	122.65000 +3.40	122.65	119.00	119.00	11,603
21 Oct 15	119.25000 +4.56	119.25	114.70	114.70	3,431
20 Oct 15	114.69000 +3.59	114.69	110.36	111.10	4,048
19 Oct 15	111.10000 -0.40	111.51	110.00	111.50	4,234
16 Oct 15	111.50000 +0.00	112.05	111.30	111.51	3,367
15 Oct 15	111.50000 +0.00	111.75	111.35	111.50	1,750
14 Oct 15	111.50000 -1.50	113.01	111.00	113.01	4,147
13 Oct 15	113.00000 -0.08	113.08	112.70	112.70	893
12 Oct 15	113.08000 +0.08	113.08	112.48	112.99	1,042
09 Oct 15	113.00000 +0.00	113.15	111.99	112.10	2,432
08 Oct 15	113.00000 +1.00	113.00	111.75	112.00	4,962
07 Oct 15	112.00000 -4.60	116.50	110.00	116.50	7,738
06 Oct 15	116.60000 -0.45	117.25	116.50	117.05	654
05 Oct 15	117.05000 -0.20	118.00	116.50	117.10	4,635
02 Oct 15	117.25000 +0.15	117.30	116.50	117.10	5,225
01 Oct 15	117.10000 +0.91	117.30	115.95	116.19	4,773
30 Sep 15	116.19000 +1.59	116.19	114.37	115.52	8,408
29 Sep 15	114.60000 -2.98	117.10	113.91	117.10	2,351
28 Sep 15	117.58000 -2.42	120.00	117.55	120.00	1,785
25 Sep 15	120.00000 +1.03	120.00	118.85	118.98	4,196
24 Sep 15	118.97000 +2.75	118.97	116.20	116.20	3,518
23 Sep 15	116.22000 -0.77	116.85	116.20	116.75	757
22 Sep 15	116.99000 -0.57	117.58	116.51	117.55	2,216
21 Sep 15	117.56000 +0.17	117.90	117.38	117.39	1,424
18 Sep 15	117.39000 +1.20	117.39	115.90	116.19	2,797
17 Sep 15	116.19000 +0.69	116.65	115.49	115.50	2,832
16 Sep 15	115.50000 -2.24	117.75	115.10	117.75	2,050
15 Sep 15	117.74000 +0.29	117.90	116.85	117.39	2,310
14 Sep 15	117.45000 +0.05	117.79	116.85	117.45	5,505
11 Sep 15	117.40000 +0.54	118.00	116.50	116.86	5,365
10 Sep 15	116.86000 -1.14	118.00	116.86	118.00	13,386
09 Sep 15	118.00000 +1.52	118.00	116.40	116.40	15,608
08 Sep 15	116.48000 -1.02	117.52	116.00	117.40	5,420
07 Sep 15	117.50000 +2.70	117.50	114.81	115.75	9,077
04 Sep 15	114.80000 -0.20	115.28	113.49	115.00	1,997
03 Sep 15	115.00000 +5.00	117.00	110.15	110.30	25,350
02 Sep 15	110.00000 +1.80	110.01	108.33	108.50	6,479
01 Sep 15	108.20000 +0.10	109.25	107.10	109.00	15,928
31 Aug 15	108.10000 +0.80	108.50	106.01	107.50	9,708
28 Aug 15	107.30000 +2.30	107.30	104.99	104.99	3,389
27 Aug 15	105.00000 +5.00	105.00	100.45	101.15	3,523
26 Aug 15	100.00000 +1.95	100.40	97.02	98.25	3,214
25 Aug 15	98.05000 +0.05	100.00	95.01	98.00	3,381
24 Aug 15	98.00000 -2.00	98.60	93.00	98.60	7,091
21 Aug 15	100.00000 -1.00	101.00	100.00	101.00	1,600
20 Aug 15	101.00000 +0.00	101.15	100.75	100.99	1,673
19 Aug 15	101.00000 +0.35	101.05	100.20	100.64	2,712
18 Aug 15	100.65000 +0.05	101.04	100.01	100.60	4,739
17 Aug 15	100.60000 -0.15	101.25	100.32	100.75	547
14 Aug 15	100.75000 -0.25	101.01	100.40	101.00	2,553
13 Aug 15	101.00000 +1.17	101.25	99.83	99.83	1,607
12 Aug 15	99.83000 -0.53	100.36	99.63	100.36	3,349
11 Aug 15	100.36000 +0.16	100.51	100.00	100.20	583
10 Aug 15	100.20000 -0.05	100.50	99.70	99.75	17,633
07 Aug 15	100.25000 -0.25	101.40	100.15	101.00	2,299
06 Aug 15	100.50000 -0.50	101.00	100.01	100.75	432
05 Aug 15	101.00000 +1.09	101.25	100.49	100.50	1,834
04 Aug 15	99.91000 -0.34	100.50	99.76	100.50	1,953
03 Aug 15	100.25000 -0.50	101.00	100.25	101.00	840
31 Jul 15	100.75000 +0.50	101.40	99.75	100.25	1,156
30 Jul 15	100.25000 +0.44	100.44	99.70	100.00	5,189
29 Jul 15	99.81000 +0.81	100.19	98.75	98.75	10,542
28 Jul 15	99.00000 -1.68	100.68	98.75	100.68	1,323
27 Jul 15	100.68000 -0.82	101.50	100.50	101.50	575
24 Jul 15	101.50000 +0.60	102.00	100.90	100.90	4,511
23 Jul 15	100.90000 -1.60	103.30	100.00	102.50	8,123
22 Jul 15	102.50000 -3.74	106.75	102.50	106.75	4,783
21 Jul 15	106.24000 -1.24	108.50	106.20	108.00	5,906
20 Jul 15	107.48000 -3.52	111.00	106.30	110.50	2,805
17 Jul 15	111.00000 -1.50	114.67	109.73	113.75	3,568
16 Jul 15	112.50000 +5.60	112.50	107.00	107.00	3,001
15 Jul 15	106.90000 +1.90	106.90	104.00	104.30	910
14 Jul 15	105.00000 +0.00	105.20	104.75	105.00	245
13 Jul 15	105.00000 +1.00	105.34	103.75	103.75	2,072
10 Jul 15	104.00000 +2.22	105.75	102.00	102.00	1,519
09 Jul 15	101.78000 +0.99	102.00	100.25	101.00	1,570
08 Jul 15	100.79000 -0.71	102.00	100.49	102.00	1,312
07 Jul 15	101.50000 +0.50	102.00	100.10	101.00	8,181
06 Jul 15	101.00000 -1.00	102.90	100.10	102.90	1,359
03 Jul 15	102.00000 -2.85	102.55	101.00	102.55	3,589
02 Jul 15	104.85000 -1.15	106.00	104.75	105.75	5,085
01 Jul 15	106.00000 -0.26	106.89	105.75	106.26	445
30 Jun 15	106.26000 +0.76	106.90	104.95	105.50	7,484
29 Jun 15	105.50000 -3.25	107.60	105.01	107.60	1,140
26 Jun 15	108.75000 -0.86	109.65	108.75	109.50	521
25 Jun 15	109.61000 +1.61	110.00	108.00	108.50	1,781
24 Jun 15	108.00000 +4.05	109.60	103.65	104.49	16,029
23 Jun 15	103.95000 -0.05	103.95	103.50	103.75	412
22 Jun 15	104.00000 +1.00	104.45	102.00	103.20	2,438
19 Jun 15	103.00000 +1.55	103.59	100.00	101.65	2,693
18 Jun 15	101.45000 -0.92	102.32	100.11	102.10	44,613
17 Jun 15	102.37000 -0.88	103.59	102.37	103.36	4,970
16 Jun 15	103.25000 +1.22	103.69	101.05	101.25	4,626
15 Jun 15	102.03000 -0.77	102.79	101.00	102.79	2,197
12 Jun 15	102.80000 -0.70	103.70	101.88	103.50	557
11 Jun 15	103.50000 +1.79	104.00	102.00	103.15	1,907
10 Jun 15	101.71000 +3.71	101.71	98.00	98.10	2,537
09 Jun 15	98.00000 -3.60	101.61	98.00	101.20	4,288
08 Jun 15	101.60000 -2.90	104.55	101.20	103.60	31,999
05 Jun 15	104.50000 +0.50	104.50	102.50	103.99	18,637
04 Jun 15	104.00000 -1.31	105.31	102.00	105.31	2,274
03 Jun 15	105.31000 -1.09	106.92	103.80	106.40	1,332
02 Jun 15	106.40000 +1.30	107.74	105.35	105.35	683
01 Jun 15	105.10000 +0.85	105.10	103.60	104.25	741
29 May 15	104.25000 -0.75	106.69	103.50	105.00	20,057
28 May 15	105.00000 -2.50	107.00	102.50	107.00	5,985
27 May 15	107.50000 +0.00	107.50	106.15	107.25	1,338
26 May 15	107.50000 +0.00	107.51	106.51	107.51	924
25 May 15	107.50000 +1.70	107.50	105.15	105.55	1,645
22 May 15	105.80000 +0.90	105.80	101.74	104.89	2,383
21 May 15	104.90000 +0.45	105.67	103.10	105.00	3,496
20 May 15	104.45000 -1.55	106.70	104.45	106.01	8,190
19 May 15	106.00000 -0.90	107.01	105.40	106.90	1,916
18 May 15	106.90000 -1.60	108.50	106.90	108.50	1,688
15 May 15	108.50000 +0.00	108.97	108.00	108.51	3,131
14 May 15	108.50000 +2.50	109.00	107.57	109.00	2,481
13 May 15	106.00000 +4.25	110.00	101.76	101.76	6,345
12 May 15	101.75000 +1.75	101.75	100.00	100.00	4,301
11 May 15	100.00000 +0.23	101.25	99.76	99.77	2,517
08 May 15	99.77000 +0.03	99.97	99.50	99.50	599
07 May 15	99.74000 -1.86	102.00	99.25	102.00	4,428
06 May 15	101.60000 -0.40	103.51	100.70	101.99	9,624
05 May 15	102.00000 +1.35	103.00	100.10	100.66	10,001
04 May 15	100.65000 +2.65	101.73	98.50	98.50	2,711
30 Apr 15	98.00000 +1.00	98.00	96.50	96.50	2,208
29 Apr 15	97.00000 +5.10	97.54	92.01	92.01	5,150
28 Apr 15	91.90000 +0.00	91.97	91.50	91.90	1,572
27 Apr 15	91.90000 -0.04	92.07	91.75	91.93	597
24 Apr 15	91.94000 -0.01	92.40	91.75	91.94	2,259
23 Apr 15	91.95000 +0.25	91.95	89.70	91.71	6,217
22 Apr 15	91.70000 -0.65	92.65	91.70	92.65	890
21 Apr 15	92.35000 +1.50	93.75	90.84	90.86	1,750
20 Apr 15	90.85000 +2.48	90.85	88.11	88.36	12,517
17 Apr 15	88.37000 +0.18	88.50	87.05	88.19	2,375
16 Apr 15	88.19000 -0.40	88.59	87.60	88.59	1,033
15 Apr 15	88.59000 +0.19	89.50	88.27	88.40	799
14 Apr 15	88.40000 +0.12	88.55	88.00	88.20	1,644
13 Apr 15	88.28000 +0.01	88.43	87.60	88.26	480
10 Apr 15	88.27000 +0.02	88.50	87.40	88.25	2,293
09 Apr 15	88.25000 +0.95	88.25	87.29	87.31	1,351
08 Apr 15	87.30000 +0.80	87.40	86.07	86.51	3,508
07 Apr 15	86.50000 +1.00	86.50	85.05	85.05	6,260
02 Apr 15	85.50000 +0.00	85.55	85.03	85.55	6,346
01 Apr 15	85.50000 +0.75	85.64	84.90	85.00	629
31 Mar 15	84.75000 -0.90	85.64	84.45	85.60	9,033
30 Mar 15	85.65000 -1.80	87.00	85.51	87.00	2,999
27 Mar 15	87.45000 -0.40	87.75	87.19	87.75	2,132
26 Mar 15	87.85000 -2.31	89.90	87.45	89.90	2,092
25 Mar 15	90.16000 +0.16	90.60	88.90	89.95	16,413
24 Mar 15	90.00000 +0.91	90.90	89.00	89.08	1,571
23 Mar 15	89.09000 +1.89	89.09	87.50	87.50	627
20 Mar 15	87.20000 -0.56	87.89	87.00	87.89	1,911
19 Mar 15	87.76000 +0.01	87.77	87.50	87.76	332
18 Mar 15	87.75000 -0.25	88.24	87.50	88.01	383
17 Mar 15	88.00000 -2.00	90.25	88.00	90.25	2,989
16 Mar 15	90.00000 +0.53	90.61	89.50	89.50	1,120
13 Mar 15	89.47000 +0.30	89.92	89.17	89.80	11,360
12 Mar 15	89.17000 +0.62	89.80	88.10	88.10	1,813
11 Mar 15	88.55000 +3.00	91.30	85.55	85.55	7,963
10 Mar 15	85.55000 +0.90	86.09	84.65	84.65	4,473
09 Mar 15	84.65000 +1.15	84.65	83.49	84.00	991
06 Mar 15	83.50000 +0.30	83.83	82.73	83.50	1,739
05 Mar 15	83.20000 +0.95	85.21	82.24	82.70	3,203
04 Mar 15	82.25000 +0.92	82.51	81.85	81.85	1,624
03 Mar 15	81.33000 -3.17	85.30	81.01	85.30	3,684
02 Mar 15	84.50000 -2.00	86.00	83.60	86.00	4,412
27 Feb 15	86.50000 +1.61	87.01	85.29	85.64	5,723
26 Feb 15	84.89000 +0.80	86.00	84.11	84.11	8,675
25 Feb 15	84.09000 +0.27	84.50	83.34	83.85	1,595
24 Feb 15	83.82000 +0.74	83.85	82.90	83.00	930
23 Feb 15	83.08000 +1.08	84.00	81.45	82.00	3,126
20 Feb 15	82.00000 +2.00	82.00	79.99	80.00	4,527
19 Feb 15	80.00000 +1.95	83.00	77.50	77.50	11,009
18 Feb 15	78.05000 +3.93	78.30	74.50	74.50	10,089
17 Feb 15	74.12000 -0.68	74.99	73.88	74.75	1,353
16 Feb 15	74.80000 +0.00	75.00	74.45	74.56	807
13 Feb 15	74.80000 +1.35	74.80	73.35	73.46	5,881
12 Feb 15	73.45000 +0.10	73.74	73.31	73.35	2,237
11 Feb 15	73.35000 -0.20	73.75	73.35	73.55	420
10 Feb 15	73.55000 +0.15	73.95	73.39	73.39	391
09 Feb 15	73.40000 +0.15	73.50	73.24	73.50	480
06 Feb 15	73.25000 +0.25	73.50	72.78	73.00	978
05 Feb 15	73.00000 +0.81	73.00	71.40	72.18	11,266
04 Feb 15	72.19000 -0.18	72.65	71.90	72.38	1,366
03 Feb 15	72.37000 -0.03	72.70	72.37	72.40	674
02 Feb 15	72.40000 -0.74	73.50	72.30	73.50	1,297
30 Jan 15	73.14000 +1.94	73.70	71.43	71.45	12,794
29 Jan 15	71.20000 +0.90	72.19	70.35	70.50	16,654
28 Jan 15	70.30000 -0.18	70.74	70.30	70.70	6,702
27 Jan 15	70.48000 +0.48	70.69	68.50	70.00	5,691
26 Jan 15	70.00000 +0.50	70.00	69.64	69.74	2,546
23 Jan 15	69.50000 +0.80	69.57	68.70	68.77	9,707
22 Jan 15	68.70000 +0.01	68.79	68.68	68.79	1,587
21 Jan 15	68.69000 +0.19	68.90	68.40	68.55	4,987
20 Jan 15	68.50000 -0.20	69.00	68.50	68.80	899
19 Jan 15	68.70000 +0.10	68.80	68.59	68.60	10,033
16 Jan 15	68.60000 +0.30	68.74	68.40	68.50	2,675
15 Jan 15	68.30000 +0.80	68.50	67.60	67.75	11,774
14 Jan 15	67.50000 -0.20	67.70	67.30	67.50	3,138
13 Jan 15	67.70000 -0.35	68.05	67.51	67.95	2,794
12 Jan 15	68.05000 -0.08	68.13	67.95	68.00	1,639
09 Jan 15	68.13000 +0.83	68.21	67.29	67.29	2,696
08 Jan 15	67.30000 +1.05	67.30	66.35	66.45	467
07 Jan 15	66.25000 -0.24	66.51	66.25	66.48	2,196
06 Jan 15	66.49000 -0.06	67.40	66.42	66.56	3,134
05 Jan 15	66.55000 -0.60	67.64	66.38	67.20	1,450
02 Jan 15	67.15000 +0.10	67.50	67.05	67.05	179
31 Dec 14	67.05000 +0.66	67.31	66.75	66.75	737
30 Dec 14	66.39000 +0.19	66.70	66.20	66.21	1,316
29 Dec 14	66.20000 -1.80	66.65	65.10	65.10	3,456
24 Dec 14	68.00000 -0.09	68.10	67.90	68.08	490
23 Dec 14	68.09000 +0.19	68.10	67.70	67.90	930
22 Dec 14	67.90000 +0.00	68.49	67.90	67.90	4,267
19 Dec 14	67.90000 +0.77	68.00	67.00	67.00	2,375
18 Dec 14	67.13000 +2.83	67.60	64.30	64.30	1,297
17 Dec 14	64.30000 +0.05	64.30	63.69	64.25	1,951
16 Dec 14	64.25000 -0.25	64.47	63.40	63.85	3,647
15 Dec 14	64.50000 -0.50	64.99	63.50	64.99	6,555
12 Dec 14	65.00000 -0.70	66.25	65.00	65.70	1,468
11 Dec 14	65.70000 -1.50	67.25	63.80	67.21	2,038
10 Dec 14	67.20000 -0.40	67.20	65.72	67.00	1,076
09 Dec 14	67.60000 -0.50	68.06	67.00	67.90	728
08 Dec 14	68.10000 +0.00	68.15	67.70	68.00	1,337
05 Dec 14	68.10000 +0.56	68.10	67.53	67.53	3,154
04 Dec 14	67.54000 +0.47	67.54	66.85	66.85	1,237
03 Dec 14	67.07000 -0.43	67.49	67.05	67.49	810
02 Dec 14	67.50000 -0.39	67.99	67.06	67.75	1,017
01 Dec 14	67.89000 +0.09	68.00	67.35	67.35	570
28 Nov 14	67.80000 -0.20	68.00	67.80	67.99	1,923
27 Nov 14	68.00000 +0.06	68.05	67.93	67.93	777
26 Nov 14	67.94000 +0.00	68.00	67.75	67.88	431
25 Nov 14	67.94000 -0.31	68.49	67.60	68.49	4,400
24 Nov 14	68.25000 +1.80	68.30	66.44	66.44	3,087
21 Nov 14	66.45000 +0.95	66.59	65.50	65.50	2,468
20 Nov 14	65.50000 +0.25	65.90	64.49	65.24	1,481
19 Nov 14	65.25000 +0.47	65.95	64.21	64.77	3,259
18 Nov 14	64.78000 -0.52	65.30	64.00	65.30	2,530
17 Nov 14	65.30000 -0.10	65.39	63.91	64.90	1,507
14 Nov 14	65.40000 -1.40	66.22	64.70	66.05	1,696
13 Nov 14	66.80000 +0.20	66.80	65.60	65.60	670
12 Nov 14	66.60000 +0.59	66.60	65.85	66.02	2,501
11 Nov 14	66.01000 +0.47	66.74	64.89	65.35	2,245
10 Nov 14	65.54000 +0.29	65.54	64.40	65.26	2,215
07 Nov 14	65.25000 +1.04	65.40	64.00	64.10	3,486
06 Nov 14	64.21000 +0.45	64.21	62.49	62.50	1,175
05 Nov 14	63.76000 +2.43	63.76	61.32	61.32	1,522
04 Nov 14	61.33000 -1.17	62.50	61.25	62.50	3,413
03 Nov 14	62.50000 -0.50	63.25	62.10	62.80	1,380
31 Oct 14	63.00000 +0.27	63.54	62.72	62.72	1,287
30 Oct 14	62.73000 -0.07	63.00	62.25	62.98	7,469
29 Oct 14	62.80000 -0.20	63.25	62.80	63.12	19,695
28 Oct 14	63.00000 -0.75	63.76	62.75	63.70	7,935
27 Oct 14	63.75000 -0.65	64.41	63.75	64.41	16,083
24 Oct 14	64.40000 +0.40	64.40	63.77	64.00	13,514
23 Oct 14	64.00000 -1.00	65.00	63.75	65.00	2,616
22 Oct 14	65.00000 +2.23	67.00	63.25	63.50	7,506
21 Oct 14	62.77000 +0.77	63.75	62.00	62.00	5,958
20 Oct 14	62.00000 +1.70	62.25	60.30	60.60	4,430
17 Oct 14	60.30000 +1.30	60.50	59.67	60.00	20,363
16 Oct 14	59.00000 -0.20	59.75	58.26	59.40	6,744
15 Oct 14	59.20000 +0.50	59.76	58.70	58.70	42,531
14 Oct 14	58.70000 -1.05	59.88	58.22	59.76	5,213
13 Oct 14	59.75000 -1.39	60.95	59.09	60.95	11,297
10 Oct 14	61.14000 -0.86	61.71	60.10	60.90	3,354
09 Oct 14	62.00000 -1.00	63.00	60.00	62.85	3,145
08 Oct 14	63.00000 -1.77	64.76	62.77	64.76	7,884
07 Oct 14	64.77000 -0.38	65.36	64.76	65.05	4,690
06 Oct 14	65.15000 -0.75	65.50	64.76	65.50	4,434
03 Oct 14	65.90000 -0.10	66.15	65.85	66.01	2,558
02 Oct 14	66.00000 -0.40	66.99	65.95	66.85	1,960
01 Oct 14	66.40000 -1.35	67.75	66.25	67.75	2,845
30 Sep 14	67.75000 -0.07	68.05	67.65	67.82	7,519
29 Sep 14	67.82000 -0.08	68.10	67.60	68.00	1,721
26 Sep 14	67.90000 -0.10	68.25	67.90	68.00	2,307
25 Sep 14	68.00000 +0.00	68.11	68.00	68.01	2,919
24 Sep 14	68.00000 +0.61	68.30	67.51	67.59	3,295
23 Sep 14	67.39000 +0.05	67.55	67.30	67.35	935
22 Sep 14	67.34000 +0.64	67.38	66.72	66.95	2,464
19 Sep 14	66.70000 +0.19	66.80	66.50	66.55	9,690
18 Sep 14	66.51000 -0.87	67.38	66.51	67.37	4,782
17 Sep 14	67.38000 -0.88	68.50	67.10	68.26	2,015
16 Sep 14	68.26000 -1.79	70.14	68.17	69.91	1,584
15 Sep 14	70.05000 +0.40	71.50	68.15	69.64	1,651
12 Sep 14	69.65000 -0.05	70.00	69.30	70.00	1,569
11 Sep 14	69.70000 -0.40	70.09	69.00	70.09	1,709
10 Sep 14	70.10000 -1.05	71.15	69.70	71.15	2,193
09 Sep 14	71.15000 +2.93	74.50	66.50	67.91	12,148
08 Sep 14	68.22000 -3.28	71.75	67.91	71.75	4,178
05 Sep 14	71.50000 +1.50	71.50	68.56	70.00	2,106
04 Sep 14	70.00000 -1.30	71.22	70.00	71.20	1,568
03 Sep 14	71.30000 +0.15	71.71	71.10	71.10	1,055
02 Sep 14	71.15000 +0.90	71.40	69.90	70.50	1,984
01 Sep 14	70.25000 -2.75	73.01	69.61	73.01	8,948
29 Aug 14	73.00000 -1.00	73.80	71.17	73.80	37,284
28 Aug 14	74.00000 +0.00	74.29	73.11	74.25	4,422
27 Aug 14	74.00000 +4.00	74.00	70.10	70.25	4,922
26 Aug 14	70.00000 +2.80	70.50	66.50	67.00	9,348
25 Aug 14	67.20000 +0.30	67.20	66.52	66.70	942
22 Aug 14	66.90000 -0.10	67.60	66.70	66.80	732
21 Aug 14	67.00000 +0.60	67.61	66.31	66.40	881
20 Aug 14	66.40000 -0.35	66.45	66.25	66.45	705
19 Aug 14	66.75000 -0.80	67.80	66.30	67.35	1,582
18 Aug 14	67.55000 -0.65	68.20	67.35	68.00	555
15 Aug 14	68.20000 +0.24	68.20	67.80	67.95	842
14 Aug 14	67.96000 -0.44	68.40	67.35	68.20	1,254
13 Aug 14	68.40000 -0.61	68.99	66.26	68.80	1,470
12 Aug 14	69.01000 +0.01	69.01	67.49	68.80	1,361
11 Aug 14	69.00000 -0.25	69.26	67.50	69.24	1,382
08 Aug 14	69.25000 -0.75	69.87	69.00	69.87	863
07 Aug 14	70.00000 -0.60	70.50	69.00	70.50	7,158
06 Aug 14	70.60000 -0.15	70.73	69.39	70.73	2,990
05 Aug 14	70.75000 -0.25	70.80	69.25	70.80	3,176
04 Aug 14	71.00000 +0.00	71.15	70.75	70.75	2,516
01 Aug 14	71.00000 +0.00	71.01	68.85	70.75	6,852
31 Jul 14	71.00000 +0.75	71.50	70.00	70.25	4,996
30 Jul 14	70.25000 +0.75	70.25	69.49	69.49	16,133
29 Jul 14	69.50000 +1.25	69.50	68.25	68.50	1,603
28 Jul 14	68.25000 +0.25	68.25	68.00	68.00	257
25 Jul 14	68.00000 +0.50	68.50	67.50	68.00	1,454
24 Jul 14	67.50000 +0.44	67.75	67.00	67.00	4,575
23 Jul 14	67.06000 -0.69	67.25	66.56	67.25	3,388
22 Jul 14	67.75000 -1.10	68.95	67.75	68.85	1,743
21 Jul 14	68.85000 -0.21	69.26	68.66	69.00	1,454
18 Jul 14	69.06000 +0.01	69.24	68.85	69.04	3,175
17 Jul 14	69.05000 -0.20	69.58	68.85	69.25	737
16 Jul 14	69.25000 +0.25	69.60	68.66	68.90	679
15 Jul 14	69.00000 +0.05	69.00	68.70	68.92	674
14 Jul 14	68.95000 +0.55	69.00	68.50	68.60	456
11 Jul 14	68.40000 +0.02	68.40	67.50	68.38	870
10 Jul 14	68.38000 +0.07	68.70	68.10	68.35	1,571
09 Jul 14	68.31000 +1.31	68.45	66.50	66.50	10,642
08 Jul 14	67.00000 +0.30	69.15	66.20	67.00	7,600
07 Jul 14	66.70000 +0.48	67.28	66.23	66.23	4,088
04 Jul 14	66.22000 +1.02	66.38	65.24	65.24	6,901
03 Jul 14	65.20000 +0.50	65.20	63.40	64.55	7,342
02 Jul 14	64.70000 -0.30	65.00	60.00	64.99	2,410
01 Jul 14	65.00000 -0.21	65.25	64.90	65.20	361
30 Jun 14	65.21000 -0.49	65.45	65.00	65.45	1,564
27 Jun 14	65.70000 -0.15	65.84	65.00	65.84	1,387
26 Jun 14	65.85000 +0.55	65.89	65.84	65.85	211
25 Jun 14	65.30000 -1.50	66.60	65.00	66.60	5,486
24 Jun 14	66.80000 +1.55	67.25	66.00	66.00	6,225
23 Jun 14	65.25000 -0.95	66.37	65.00	66.19	4,720
20 Jun 14	66.20000 -0.75	66.80	66.20	66.80	3,189
19 Jun 14	66.95000 -0.07	67.03	66.85	66.95	2,134
18 Jun 14	67.02000 -0.38	67.93	66.95	67.40	6,160
17 Jun 14	67.40000 -3.10	70.40	66.84	70.30	10,557
16 Jun 14	70.50000 -1.40	71.91	70.46	71.91	2,313
13 Jun 14	71.90000 -0.21	72.11	71.90	72.11	523
12 Jun 14	72.11000 +0.29	72.11	71.26	71.91	17,597
11 Jun 14	71.82000 -0.48	72.30	71.43	72.29	10,753
10 Jun 14	72.30000 +0.25	72.59	72.00	72.00	1,750
09 Jun 14	72.05000 +0.10	72.43	71.67	71.95	1,494
06 Jun 14	71.95000 +1.05	72.80	70.84	70.90	1,844
05 Jun 14	70.90000 +0.40	71.19	70.50	70.50	1,845
04 Jun 14	70.50000 -2.45	73.00	70.30	73.00	29,648
03 Jun 14	72.95000 -1.99	74.90	72.57	74.90	1,749
02 Jun 14	74.94000 -1.96	76.89	74.94	76.89	14,278
30 May 14	76.90000 -0.06	76.95	76.30	76.95	2,103
29 May 14	76.96000 -0.04	77.00	76.75	76.99	121
28 May 14	77.00000 +0.00	77.10	76.76	77.00	3,077
27 May 14	77.00000 -0.10	77.10	76.90	77.00	2,540
26 May 14	77.10000 -0.05	77.16	76.80	77.14	1,377
23 May 14	77.15000 -0.10	77.50	77.15	77.25	502
22 May 14	77.25000 +0.39	77.25	76.60	76.90	3,377
21 May 14	76.86000 -1.34	78.00	76.51	78.00	1,579
20 May 14	78.20000 -0.35	78.50	78.20	78.50	687
19 May 14	78.55000 -0.29	78.85	78.37	78.83	1,131
16 May 14	78.84000 +0.25	78.84	78.25	78.60	1,233
15 May 14	78.59000 -0.26	78.83	76.52	77.00	1,647
14 May 14	78.85000 +2.50	78.85	76.35	76.45	1,059
13 May 14	76.35000 +1.16	77.50	75.18	75.19	2,208
12 May 14	75.19000 +1.05	75.19	74.13	74.14	4,506
09 May 14	74.14000 +0.00	74.15	73.85	74.14	13
08 May 14	74.14000 +0.00	74.80	73.60	74.00	1,818
07 May 14	74.14000 +0.39	74.14	73.27	73.45	3,110
06 May 14	73.75000 +0.75	73.75	72.90	72.99	17,848
05 May 14	73.00000 +0.54	73.25	72.60	73.25	418
02 May 14	72.46000 -0.64	73.60	72.25	73.45	2,630
30 Apr 14	73.10000 +0.30	73.30	72.79	73.30	31,624
29 Apr 14	72.80000 +1.10	73.60	71.70	71.70	1,921
28 Apr 14	71.70000 +0.20	72.00	70.80	71.70	18,959
25 Apr 14	71.50000 +0.01	72.10	71.21	72.00	3,371
24 Apr 14	71.49000 -0.01	72.00	71.49	72.00	322
23 Apr 14	71.50000 -0.85	73.00	70.55	73.00	3,588
22 Apr 14	72.35000 -0.40	73.37	72.30	72.74	1,791
17 Apr 14	72.75000 -0.25	73.00	71.00	72.99	7,531
16 Apr 14	73.00000 +0.10	73.40	72.89	72.91	582
15 Apr 14	72.90000 -0.50	73.40	72.01	73.40	1,235
14 Apr 14	73.40000 -0.52	73.98	73.24	73.95	1,027
11 Apr 14	73.92000 -1.18	75.10	73.92	75.10	682
10 Apr 14	75.10000 +0.10	75.52	74.99	74.99	6,813
09 Apr 14	75.00000 +0.00	75.20	74.60	74.99	2,787
08 Apr 14	75.00000 -0.20	75.25	74.60	75.20	934
07 Apr 14	75.20000 +0.20	75.97	74.30	75.50	1,553
04 Apr 14	75.00000 +0.75	75.25	74.24	74.25	4,047
03 Apr 14	74.25000 +0.80	74.25	73.44	73.46	2,529
02 Apr 14	73.45000 +0.15	73.50	73.00	73.00	390
01 Apr 14	73.30000 +1.05	73.30	72.25	72.25	2,093
31 Mar 14	72.25000 +0.75	72.25	71.60	71.75	3,249
28 Mar 14	71.50000 +0.50	71.50	69.60	71.25	19,002
27 Mar 14	71.00000 -0.76	72.00	70.76	72.00	3,020
26 Mar 14	71.76000 +0.26	74.25	71.76	72.00	4,273
25 Mar 14	71.50000 -2.50	73.50	71.00	73.50	8,183
24 Mar 14	74.00000 -1.00	75.54	73.50	74.75	6,790
21 Mar 14	75.00000 +1.50	75.00	73.46	73.77	1,885
20 Mar 14	73.50000 -0.05	73.80	73.50	73.50	447
19 Mar 14	73.55000 +0.25	74.27	73.35	73.35	962
18 Mar 14	73.30000 +0.60	79.73	72.75	72.75	4,184
17 Mar 14	72.70000 +0.41	72.72	72.25	72.25	250
14 Mar 14	72.29000 -0.01	72.58	71.79	72.29	888
13 Mar 14	72.30000 +0.43	72.30	71.86	71.87	1,236
12 Mar 14	71.87000 +0.24	72.00	71.08	71.63	6,437
11 Mar 14	71.63000 +0.65	71.63	70.86	70.98	1,893
10 Mar 14	70.98000 -0.57	72.00	70.56	72.00	1,222
07 Mar 14	71.55000 -0.45	72.01	71.30	72.00	1,476
06 Mar 14	72.00000 +0.00	72.58	71.15	72.00	8,967
05 Mar 14	72.00000 +0.90	72.00	71.21	71.50	7,010
04 Mar 14	71.10000 +0.48	71.10	70.23	70.50	2,858
03 Mar 14	70.62000 -0.98	71.53	70.62	71.25	850
28 Feb 14	71.60000 -0.04	72.06	71.60	71.85	4,452
27 Feb 14	71.64000 +0.34	71.75	71.30	71.30	716
26 Feb 14	71.30000 -0.70	72.75	71.30	72.75	4,013
25 Feb 14	72.00000 +0.31	73.20	71.61	72.00	3,531
24 Feb 14	71.69000 +1.68	71.99	70.01	70.01	6,147
21 Feb 14	70.01000 -0.06	70.45	70.00	70.07	832
20 Feb 14	70.07000 +0.07	72.00	70.00	70.45	2,639
19 Feb 14	70.00000 +0.00	70.30	70.00	70.20	1,671
18 Feb 14	70.00000 +0.00	70.20	70.00	70.01	695
17 Feb 14	70.00000 +0.99	71.00	69.90	69.95	6,978
14 Feb 14	69.01000 +2.91	71.00	66.11	66.11	3,812
13 Feb 14	66.10000 +1.27	66.50	64.51	64.83	2,694
12 Feb 14	64.83000 +0.83	64.83	63.99	64.00	1,170
11 Feb 14	64.00000 +0.02	64.00	63.80	63.95	6,270
10 Feb 14	63.98000 +0.12	63.99	63.80	63.95	604
07 Feb 14	63.86000 -0.14	64.00	63.80	64.00	4,704
06 Feb 14	64.00000 +0.00	64.00	63.80	64.00	284
05 Feb 14	64.00000 +0.00	64.00	64.00	64.00	496
04 Feb 14	64.00000 +0.20	64.00	63.60	63.79	3,550
03 Feb 14	63.80000 +0.17	63.80	63.60	63.80	6,114
31 Jan 14	63.63000 -0.28	64.00	63.03	64.00	11,081
30 Jan 14	63.91000 +0.41	63.91	63.03	63.51	956
29 Jan 14	63.50000 +0.00	63.94	63.01	63.49	1,564
28 Jan 14	63.50000 -0.25	63.89	62.52	63.76	15,588
27 Jan 14	63.75000 -1.25	64.50	63.50	64.50	3,461
24 Jan 14	65.00000 +0.00	65.60	64.00	65.60	13,056
23 Jan 14	65.00000 -1.00	66.51	64.75	66.00	6,644
22 Jan 14	66.00000 +0.00	66.30	65.51	66.10	4,026
21 Jan 14	66.00000 -0.50	66.50	65.96	66.50	5,730
20 Jan 14	66.50000 +0.57	66.50	66.10	66.50	1,353
17 Jan 14	65.93000 +0.63	66.50	65.30	65.30	19,227
16 Jan 14	65.30000 -0.20	66.49	65.30	66.39	1,306
15 Jan 14	65.50000 -0.63	67.29	65.40	66.15	21,140
14 Jan 14	66.13000 +3.13	66.50	64.67	65.00	13,318
13 Jan 14	63.00000 +2.40	64.00	60.96	60.96	7,825
10 Jan 14	60.60000 +0.81	60.60	59.78	59.78	1,989
09 Jan 14	59.79000 -1.16	60.95	59.77	60.90	12,157
08 Jan 14	60.95000 +0.45	61.00	60.35	60.60	15,961
07 Jan 14	60.50000 +1.05	61.00	59.71	60.00	7,113
06 Jan 14	59.45000 +1.45	63.80	59.00	63.80	8,131
03 Jan 14	58.00000 +0.00	58.84	58.00	58.00	2,790
02 Jan 14	58.00000 +0.65	61.99	57.50	57.50	1,997
31 Dec 13	57.35000 +0.05	57.35	57.29	57.30	296
30 Dec 13	57.30000 +0.10	57.30	57.19	57.19	349
27 Dec 13	57.20000 +0.20	57.20	57.00	57.02	2,804
24 Dec 13	57.00000 -0.10	57.10	57.00	57.10	766
23 Dec 13	57.10000 -0.20	57.30	57.01	57.30	1,234
20 Dec 13	57.30000 -0.50	57.80	57.26	57.80	3,303
19 Dec 13	57.80000 +1.30	57.80	56.51	56.51	10,650
18 Dec 13	56.50000 +0.07	56.54	56.42	56.43	3,061
17 Dec 13	56.43000 +0.39	56.50	55.90	56.40	646
16 Dec 13	56.04000 +0.00	56.09	55.83	56.04	184
13 Dec 13	56.04000 -0.36	56.50	56.04	56.50	2,060
12 Dec 13	56.40000 +0.40	56.40	55.80	55.90	1,114
11 Dec 13	56.00000 +0.35	56.00	55.55	55.70	4,882
10 Dec 13	55.65000 +0.08	56.00	55.22	55.22	1,817
09 Dec 13	55.57000 +1.82	55.57	53.74	53.75	3,234
06 Dec 13	53.75000 +0.15	53.75	53.00	53.40	23,504
05 Dec 13	53.60000 +0.06	53.90	53.40	53.53	2,775
04 Dec 13	53.54000 -0.21	53.80	53.10	53.75	44,462
03 Dec 13	53.75000 -0.41	54.17	53.26	54.16	862
02 Dec 13	54.16000 +0.03	54.16	53.80	54.13	244
29 Nov 13	54.13000 -0.37	54.21	53.60	54.15	1,646
28 Nov 13	54.50000 +0.03	54.50	54.10	54.47	240
27 Nov 13	54.47000 +0.02	54.54	53.92	54.50	8,599
26 Nov 13	54.45000 -0.55	55.00	52.49	55.00	5,018
25 Nov 13	55.00000 -0.50	55.70	54.61	55.49	5,363
22 Nov 13	55.50000 -0.26	55.79	55.30	55.75	885
21 Nov 13	55.76000 -0.24	56.00	55.30	56.00	974
20 Nov 13	56.00000 +0.00	56.00	55.90	56.00	124
19 Nov 13	56.00000 +0.00	56.00	55.60	55.95	694
18 Nov 13	56.00000 -0.41	57.00	55.35	56.41	1,864
15 Nov 13	56.41000 +0.01	56.51	56.39	56.39	150
14 Nov 13	56.40000 -1.00	57.79	56.40	57.41	658
13 Nov 13	57.40000 +0.00	57.41	57.39	57.41	301
12 Nov 13	57.40000 +0.40	57.40	57.05	57.07	1,073
11 Nov 13	57.00000 +2.10	57.06	54.89	55.00	1,134
08 Nov 13	54.90000 +0.80	54.90	53.10	54.20	2,020
07 Nov 13	54.10000 +1.35	54.10	52.74	52.75	19,104
06 Nov 13	52.75000 +0.17	52.75	52.30	52.58	61,777
05 Nov 13	52.58000 -0.02	53.30	52.12	53.30	1,509
04 Nov 13	52.60000 -0.39	53.40	52.18	53.12	2,151
01 Nov 13	52.99000 -0.01	53.40	52.99	53.10	1,958
31 Oct 13	53.00000 +0.10	53.26	51.53	52.89	5,668
30 Oct 13	52.90000 +0.65	54.70	52.70	52.70	22,416
29 Oct 13	52.25000 +1.45	52.25	50.50	50.80	1,828
28 Oct 13	50.80000 -0.10	50.95	50.80	50.91	124
25 Oct 13	50.90000 +0.15	50.90	50.75	50.75	208
24 Oct 13	50.75000 +0.09	50.75	50.45	50.66	342
23 Oct 13	50.66000 -0.19	50.99	50.66	50.99	419
22 Oct 13	50.85000 +0.06	50.89	50.79	50.89	78
21 Oct 13	50.79000 -0.20	51.01	50.79	51.00	16,108
18 Oct 13	50.99000 +0.33	50.99	50.65	50.66	28
17 Oct 13	50.66000 +0.06	50.95	50.65	50.65	335
16 Oct 13	50.60000 -0.09	51.00	50.42	50.60	3,045
15 Oct 13	50.69000 +0.69	50.90	50.01	50.01	544
14 Oct 13	50.00000 +0.20	50.15	49.80	49.80	1,988
11 Oct 13	49.80000 +0.60	50.34	49.20	49.20	578
10 Oct 13	49.20000 +0.30	51.12	48.91	48.91	1,251
09 Oct 13	48.90000 +0.24	48.90	47.75	48.66	2,055
08 Oct 13	48.66000 -0.02	48.68	48.12	48.68	554
07 Oct 13	48.68000 -0.02	49.00	48.67	49.00	1,409
04 Oct 13	48.70000 -0.30	49.00	48.66	49.00	512
03 Oct 13	49.00000 -0.50	49.55	48.39	49.45	3,380
02 Oct 13	49.50000 -1.46	51.50	49.21	51.50	3,883
01 Oct 13	50.96000 -0.09	51.45	50.96	51.04	1,058
30 Sep 13	51.05000 -0.35	51.54	51.05	51.50	1,328
27 Sep 13	51.40000 +0.28	51.40	51.00	51.09	12,033
26 Sep 13	51.12000 -0.12	51.24	50.94	51.24	179
25 Sep 13	51.24000 -0.01	51.67	51.24	51.25	4,586
24 Sep 13	51.25000 +0.00	51.25	51.25	51.25	20
23 Sep 13	51.25000 +0.13	51.85	51.25	51.45	341
20 Sep 13	51.12000 +0.82	51.12	50.01	50.29	1,276
19 Sep 13	50.30000 +1.10	50.30	49.00	49.20	7,299
18 Sep 13	49.20000 -0.35	49.36	48.16	49.36	4,913
17 Sep 13	49.55000 -0.35	49.91	49.11	49.91	831
16 Sep 13	49.90000 -1.91	51.20	49.55	51.20	863
13 Sep 13	51.81000 -1.59	53.39	51.20	53.39	1,393
12 Sep 13	53.40000 -0.60	54.00	49.55	54.00	2,857
11 Sep 13	54.00000 +2.68	54.00	51.67	52.00	4,058
10 Sep 13	51.32000 +2.14	52.50	49.30	49.30	3,496
09 Sep 13	49.18000 +0.78	49.43	48.60	48.71	13,110
06 Sep 13	48.40000 +2.36	49.70	46.05	46.05	2,567
05 Sep 13	46.04000 +0.04	47.60	46.00	46.00	401
04 Sep 13	46.00000 +0.40	46.00	45.35	45.60	590
03 Sep 13	45.60000 +1.20	45.95	44.39	44.40	5,122
02 Sep 13	44.40000 -0.10	44.94	44.24	44.50	37,985
30 Aug 13	44.50000 +0.50	44.50	43.75	44.25	1,508
29 Aug 13	44.00000 +1.10	47.00	43.00	45.61	5,608
28 Aug 13	42.90000 +0.90	43.50	42.00	42.00	1,314
27 Aug 13	42.00000 +0.75	42.07	41.24	41.31	3,654
26 Aug 13	41.25000 +0.63	41.25	40.65	40.65	1,329
23 Aug 13	40.62000 -0.11	40.79	40.62	40.76	726
22 Aug 13	40.73000 +0.08	40.91	40.66	40.70	5,597
21 Aug 13	40.65000 +0.00	40.65	40.60	40.65	1,039
20 Aug 13	40.65000 +0.10	40.65	40.55	40.55	81
19 Aug 13	40.55000 +0.44	40.55	40.11	40.11	469
16 Aug 13	40.11000 +0.01	40.11	40.10	40.10	47
15 Aug 13	40.10000 +0.05	40.10	40.00	40.00	439
14 Aug 13	40.05000 +0.15	40.50	40.00	40.00	477
13 Aug 13	39.90000 -0.45	40.35	38.25	40.35	3,625
12 Aug 13	40.35000 +0.05	40.35	40.30	40.31	64
09 Aug 13	40.30000 -0.42	40.72	40.00	40.72	422
08 Aug 13	40.72000 +0.22	40.72	40.50	40.60	3,503
07 Aug 13	40.50000 +0.25	40.50	39.75	40.30	987
06 Aug 13	40.25000 -0.25	40.50	40.25	40.50	221
05 Aug 13	40.50000 +0.00	40.75	40.00	40.55	819
02 Aug 13	40.50000 +0.00	40.75	39.75	40.51	21,540
01 Aug 13	40.50000 -1.00	41.49	40.50	41.49	956
31 Jul 13	41.50000 +0.90	41.50	40.40	40.65	3,198
30 Jul 13	40.60000 +0.10	40.65	40.40	40.50	4,746
29 Jul 13	40.50000 +0.01	40.60	40.49	40.50	2,724
26 Jul 13	40.49000 -1.01	41.50	40.25	41.50	3,572
25 Jul 13	41.50000 +1.50	43.00	41.25	41.50	14,087
24 Jul 13	40.00000 -1.00	40.75	40.00	40.75	387
23 Jul 13	41.00000 -0.32	41.50	41.00	41.42	6,190
22 Jul 13	41.32000 -0.65	41.97	41.32	41.97	305
19 Jul 13	41.97000 +0.00	42.00	41.96	42.00	3,506
18 Jul 13	41.97000 +0.07	42.49	41.89	41.91	766
17 Jul 13	41.90000 +0.57	42.92	41.40	41.40	20,233
16 Jul 13	41.33000 +1.04	41.33	40.70	40.70	1,340
15 Jul 13	40.29000 +0.00	40.70	40.29	40.29	591
12 Jul 13	40.29000 +0.79	40.29	39.50	39.50	829
11 Jul 13	39.50000 +0.70	39.50	38.80	39.15	130
10 Jul 13	38.80000 -0.05	38.85	38.80	38.85	501
09 Jul 13	38.85000 +0.95	38.85	37.91	37.91	763
08 Jul 13	37.90000 +0.15	37.90	37.60	37.80	15,713
05 Jul 13	37.75000 +0.50	37.80	37.25	37.25	22,237
04 Jul 13	37.25000 +0.55	37.25	36.20	36.69	7,941
03 Jul 13	36.70000 -0.47	37.17	36.65	37.17	750
02 Jul 13	37.17000 -0.01	37.18	37.17	37.18	61
01 Jul 13	37.18000 -0.22	37.64	37.18	37.40	10,610
28 Jun 13	37.40000 -0.11	37.60	37.40	37.52	4,969
27 Jun 13	37.51000 -0.26	37.77	37.40	37.54	4,322
26 Jun 13	37.77000 +0.20	37.77	37.58	37.58	2,521
25 Jun 13	37.57000 +0.08	37.57	37.25	37.49	5,385
24 Jun 13	37.49000 -0.26	37.76	37.10	37.75	373
21 Jun 13	37.75000 +0.23	37.75	37.52	37.52	373
20 Jun 13	37.52000 -0.26	37.79	37.52	37.78	321
19 Jun 13	37.78000 +0.18	37.78	37.59	37.60	255
18 Jun 13	37.60000 -0.05	37.66	37.11	37.66	1,256
17 Jun 13	37.65000 +0.00	38.00	37.25	38.00	851
14 Jun 13	37.65000 +0.34	38.13	37.30	37.31	8,933
13 Jun 13	37.31000 +0.31	37.83	36.99	37.20	3,030
12 Jun 13	37.00000 -0.80	37.85	36.73	37.85	2,477
11 Jun 13	37.80000 -0.20	38.09	37.72	38.00	5,856
10 Jun 13	38.00000 -0.30	38.29	37.24	38.29	1,662
07 Jun 13	38.30000 +0.60	38.60	37.69	38.60	1,448
06 Jun 13	37.70000 +0.00	39.50	37.70	39.50	1,392
05 Jun 13	37.70000 +0.45	38.10	37.26	37.26	496
04 Jun 13	37.25000 +0.25	37.25	36.80	37.00	1,281
03 Jun 13	37.00000 +0.40	37.00	36.80	37.00	1,690
31 May 13	36.60000 +0.10	36.78	36.50	36.51	3,112
30 May 13	36.50000 +0.48	36.85	35.76	36.03	7,264
29 May 13	36.02000 +0.67	36.02	34.95	35.35	4,263
28 May 13	35.35000 -1.20	36.55	34.60	36.55	7,354
27 May 13	36.55000 +0.05	37.25	36.25	37.25	763
24 May 13	36.50000 -0.19	36.50	36.10	36.42	4,499
23 May 13	36.69000 -0.31	37.00	35.77	37.00	3,118
22 May 13	37.00000 -0.55	37.55	37.00	37.55	1,240
21 May 13	37.55000 +0.05	37.60	37.00	37.50	2,355
20 May 13	37.50000 +1.08	37.50	36.42	36.42	1,510
17 May 13	36.42000 +0.23	36.42	35.93	36.19	505
16 May 13	36.19000 -0.20	36.39	36.19	36.39	4,094
15 May 13	36.39000 -0.41	36.79	35.80	36.79	1,994
14 May 13	36.80000 -1.30	37.99	36.25	37.50	4,084
13 May 13	38.10000 -0.69	38.78	38.00	38.78	1,053
10 May 13	38.79000 +1.29	38.80	37.50	37.50	1,452
09 May 13	37.50000 +0.05	37.50	37.45	37.45	218
08 May 13	37.45000 +0.06	37.50	36.75	37.39	216
07 May 13	37.39000 +2.30	37.39	35.09	35.09	3,451
06 May 13	35.09000 +0.49	35.09	34.59	34.61	481
03 May 13	34.60000 +0.85	34.60	33.80	33.80	768
02 May 13	33.75000 +0.25	34.34	33.49	33.51	1,629
30 Apr 13	33.50000 +0.25	33.61	33.33	33.33	3,856
29 Apr 13	33.25000 +0.16	33.25	33.16	33.16	634
26 Apr 13	33.09000 +0.25	33.09	32.83	32.83	1,051
25 Apr 13	32.84000 +0.49	32.84	32.34	32.40	603
24 Apr 13	32.35000 +0.06	32.35	32.35	32.35	201
23 Apr 13	32.29000 +0.00	32.29	32.29	32.29	1
22 Apr 13	32.29000 +0.01	32.29	32.29	32.29	101
19 Apr 13	32.28000 +0.10	32.29	31.80	32.29	301
18 Apr 13	32.18000 +0.38	32.18	32.00	32.14	860
17 Apr 13	31.80000 +0.20	32.01	31.61	31.61	1,812
16 Apr 13	31.60000 +0.08	31.60	31.60	31.60	1,704
15 Apr 13	31.52000 +0.14	31.52	31.17	31.38	1,153
12 Apr 13	31.38000 -0.62	31.99	31.04	31.99	1,985
11 Apr 13	32.00000 +0.00	32.00	31.99	31.99	1,502
10 Apr 13	32.00000 -0.91	32.90	31.55	32.90	2,643
09 Apr 13	32.91000 -0.23	33.14	32.16	33.14	2,010
08 Apr 13	33.14000 -0.01	33.15	32.60	33.15	1,024
05 Apr 13	33.15000 -0.89	34.04	31.83	34.03	5,126
04 Apr 13	34.04000 +0.00	34.04	34.03	34.04	563
03 Apr 13	34.04000 +0.03	34.10	34.00	34.01	1,067
02 Apr 13	34.01000 +1.95	34.75	32.30	32.30	1,997
28 Mar 13	32.06000 +0.02	32.20	32.03	32.04	276
27 Mar 13	32.04000 +0.24	32.20	31.81	31.81	342
26 Mar 13	31.80000 +0.25	31.80	31.55	31.55	10,795
25 Mar 13	31.55000 -0.03	31.65	31.55	31.65	297
22 Mar 13	31.58000 -0.02	31.65	31.58	31.65	53
21 Mar 13	31.60000 -0.27	31.87	31.01	31.87	1,016
20 Mar 13	31.87000 +0.00	31.87	31.87	31.87	1
19 Mar 13	31.87000 +0.07	31.87	31.87	31.87	135
18 Mar 13	31.80000 -0.05	31.85	31.80	31.85	218
15 Mar 13	31.85000 +0.01	31.85	31.85	31.85	1
14 Mar 13	31.84000 -0.21	32.05	31.84	32.04	427
13 Mar 13	32.05000 +0.00	32.05	32.04	32.05	115
12 Mar 13	32.05000 -0.03	32.07	32.05	32.07	142
11 Mar 13	32.08000 -0.01	32.09	32.08	32.09	135
08 Mar 13	32.09000 +0.00	32.09	32.08	32.08	9
07 Mar 13	32.09000 -0.01	32.10	31.90	32.10	414
06 Mar 13	32.10000 -0.18	32.25	32.10	32.25	578
05 Mar 13	32.28000 +0.03	32.28	32.24	32.24	250
04 Mar 13	32.25000 -0.05	32.37	32.00	32.31	1,087
01 Mar 13	32.30000 -0.07	32.40	32.15	32.15	459
28 Feb 13	32.37000 +0.37	32.37	31.51	32.00	2,233
27 Feb 13	32.00000 +0.04	32.00	31.75	31.96	383
26 Feb 13	31.96000 -0.23	32.20	31.96	32.20	474
25 Feb 13	32.19000 +0.20	32.50	32.19	32.50	435
22 Feb 13	31.99000 +0.00	31.99	31.99	31.99	1
21 Feb 13	31.99000 -0.01	32.06	31.99	32.06	226
20 Feb 13	32.00000 +0.50	32.00	31.50	31.50	706
19 Feb 13	31.50000 +0.10	31.50	31.40	31.40	3
18 Feb 13	31.40000 -0.10	31.75	31.25	31.25	1,827
15 Feb 13	31.50000 -0.50	31.90	31.25	31.89	654
14 Feb 13	32.00000 +1.24	32.00	30.76	30.76	10,606
13 Feb 13	30.76000 +0.76	30.76	29.97	30.00	1,874
12 Feb 13	30.00000 +0.00	30.00	29.99	29.99	3,615
11 Feb 13	30.00000 +0.40	30.00	29.40	29.59	1,593
08 Feb 13	29.60000 +0.30	30.19	29.10	29.29	2,690
07 Feb 13	29.30000 +0.16	29.30	29.11	29.27	52
06 Feb 13	29.14000 +0.04	29.15	29.10	29.11	13,100
05 Feb 13	29.10000 -0.01	29.11	29.10	29.11	8,959
04 Feb 13	29.11000 +0.22	29.42	28.88	28.88	439
01 Feb 13	28.89000 +0.19	28.89	28.69	28.69	191
31 Jan 13	28.70000 -0.05	29.05	28.45	28.76	3,221
30 Jan 13	28.75000 -0.49	29.24	28.75	29.24	1,001
29 Jan 13	29.24000 -0.21	29.61	28.89	29.45	1,198
28 Jan 13	29.45000 -0.33	29.79	28.89	29.77	1,336
25 Jan 13	29.78000 +0.38	30.10	29.40	29.40	11,613
24 Jan 13	29.40000 +0.60	29.85	28.79	28.81	17,319
23 Jan 13	28.80000 +0.00	28.80	28.79	28.79	5,003
22 Jan 13	28.80000 -0.05	28.89	28.66	28.85	5,265
21 Jan 13	28.85000 -0.07	28.92	28.44	28.92	450
18 Jan 13	28.92000 -0.88	29.80	28.92	29.80	1,320
17 Jan 13	29.80000 +0.00	29.80	29.60	29.80	1,768
16 Jan 13	29.80000 -0.20	30.01	29.45	30.00	8,358
15 Jan 13	30.00000 +0.20	30.50	29.60	29.81	4,298
14 Jan 13	29.80000 +1.48	30.05	29.55	30.05	4,314
11 Jan 13	28.32000 -0.48	28.80	28.32	28.80	819
10 Jan 13	28.80000 -0.19	29.00	28.80	29.00	1,980
09 Jan 13	28.99000 +0.39	29.25	28.59	28.60	3,441
08 Jan 13	28.60000 +0.30	28.60	28.29	28.30	161
07 Jan 13	28.30000 +0.30	28.50	28.30	28.50	516
04 Jan 13	28.00000 +0.40	28.20	27.30	27.60	2,213
03 Jan 13	27.60000 +0.98	27.60	26.62	26.62	736
02 Jan 13	26.62000 +0.42	26.62	26.20	26.20	1,505
31 Dec 12	26.20000 +0.03	26.20	26.16	26.16	2
28 Dec 12	26.17000 +0.09	26.17	26.08	26.08	434
27 Dec 12	26.08000 +0.08	26.08	25.99	26.00	404
24 Dec 12	26.00000 +0.15	26.09	25.85	25.85	1,671
21 Dec 12	25.85000 +0.22	25.93	25.46	25.63	2,343
20 Dec 12	25.63000 +0.01	25.63	25.32	25.62	540
19 Dec 12	25.62000 +0.13	25.62	25.48	25.48	590
18 Dec 12	25.49000 -0.26	25.75	24.70	25.75	3,945
17 Dec 12	25.75000 -0.17	25.92	25.75	25.92	327
14 Dec 12	25.92000 -0.17	26.10	25.92	26.08	147,971
13 Dec 12	26.09000 +0.00	26.09	25.83	26.08	459
12 Dec 12	26.09000 +0.02	26.09	26.05	26.07	578
11 Dec 12	26.07000 -0.01	26.08	26.07	26.08	172
10 Dec 12	26.08000 +0.08	26.08	25.99	25.99	1,889
07 Dec 12	26.00000 +0.00	26.01	25.99	26.00	8,144
06 Dec 12	26.00000 +0.01	26.00	25.92	26.00	414
05 Dec 12	25.99000 -0.01	26.03	25.68	26.01	325
04 Dec 12	26.00000 -0.03	26.04	25.94	26.03	42,503
03 Dec 12	26.03000 -0.08	26.11	25.94	26.11	5,421
30 Nov 12	26.11000 +0.10	26.11	25.84	26.01	7,729
29 Nov 12	26.01000 +0.01	26.01	25.99	26.00	1,241
28 Nov 12	26.00000 -0.01	26.00	25.96	25.99	1,750
27 Nov 12	26.01000 +0.27	26.04	25.74	25.75	611
26 Nov 12	25.74000 -0.44	26.18	25.74	26.18	538
23 Nov 12	26.18000 -0.04	26.22	25.90	26.21	583
22 Nov 12	26.22000 -0.01	26.23	26.22	26.23	86
21 Nov 12	26.23000 +0.00	26.23	26.23	26.23	1,827
20 Nov 12	26.23000 -0.01	26.24	26.23	26.24	81
19 Nov 12	26.24000 +0.08	26.24	26.00	26.17	160
16 Nov 12	26.16000 -0.07	26.24	26.16	26.16	471
15 Nov 12	26.23000 +0.10	26.23	26.00	26.14	1,287
14 Nov 12	26.13000 -0.04	26.17	26.13	26.17	104
13 Nov 12	26.17000 +0.00	26.17	25.90	26.17	100
12 Nov 12	26.17000 -0.08	26.25	26.00	26.25	258
09 Nov 12	26.25000 +0.00	26.25	25.81	26.25	551
08 Nov 12	26.25000 +0.01	26.25	26.25	26.25	1
07 Nov 12	26.24000 +0.00	26.34	26.24	26.34	181
06 Nov 12	26.24000 -0.15	26.40	26.24	26.40	155
05 Nov 12	26.39000 -0.08	26.39	26.39	26.39	144
02 Nov 12	26.47000 -0.10	26.57	26.47	26.57	340
01 Nov 12	26.57000 -0.03	26.57	26.42	26.53	303
31 Oct 12	26.60000 +0.50	26.80	26.05	26.10	4,260
30 Oct 12	26.10000 +0.45	26.11	25.64	25.65	395
29 Oct 12	25.65000 +0.15	25.65	25.65	25.65	3
26 Oct 12	25.50000 +0.00	25.55	25.49	25.49	329
25 Oct 12	25.50000 +0.05	25.55	25.36	25.38	19,774
24 Oct 12	25.45000 +0.00	25.50	25.45	25.50	1,138
23 Oct 12	25.45000 -0.15	25.80	25.45	25.80	1,115
22 Oct 12	25.60000 -0.10	25.75	25.60	25.75	536
19 Oct 12	25.70000 +0.00	25.70	25.53	25.70	316
18 Oct 12	25.70000 -0.05	25.73	25.64	25.73	539
17 Oct 12	25.75000 +0.01	25.75	25.64	25.64	41
16 Oct 12	25.74000 -0.01	25.74	25.74	25.74	1
15 Oct 12	25.75000 +0.00	25.75	25.75	25.75	1,830
12 Oct 12	25.75000 +0.00	25.99	24.90	25.74	2,725
11 Oct 12	25.75000 +0.00	25.75	25.58	25.74	173
10 Oct 12	25.75000 +0.45	25.75	24.13	24.99	2,541
09 Oct 12	25.30000 +1.00	25.37	24.30	24.30	2,021
08 Oct 12	24.30000 +0.31	24.33	23.55	24.33	503
05 Oct 12	23.99000 -0.01	23.99	23.99	23.99	1
04 Oct 12	24.00000 +0.25	24.00	24.00	24.00	51
03 Oct 12	23.75000 -0.20	23.94	23.75	23.94	67
02 Oct 12	23.95000 +0.00	23.95	23.94	23.94	17
01 Oct 12	23.95000 -0.07	23.95	23.32	23.86	270
28 Sep 12	24.02000 +0.08	24.02	23.78	23.93	663
27 Sep 12	23.94000 +0.46	23.94	23.45	23.48	3,001
26 Sep 12	23.48000 +0.13	23.50	23.19	23.50	858
25 Sep 12	23.35000 -0.25	23.50	23.35	23.49	2,778
24 Sep 12	23.60000 +1.60	24.00	23.60	23.80	1,581
21 Sep 12	22.00000 +0.02	22.50	22.00	22.01	211
20 Sep 12	21.98000 +0.64	21.98	21.34	21.34	1,539
19 Sep 12	21.34000 +0.34	21.34	21.01	21.01	732
18 Sep 12	21.00000 +0.28	21.47	20.60	20.73	3,271
17 Sep 12	20.72000 +0.12	20.72	20.60	20.60	200
14 Sep 12	20.60000 +0.31	20.60	20.30	20.30	302
13 Sep 12	20.29000 -0.30	20.59	20.29	20.59	63,861
12 Sep 12	20.59000 +0.00	20.59	20.29	20.59	440
11 Sep 12	20.59000 +0.02	20.59	20.56	20.57	82
10 Sep 12	20.57000 -0.01	20.58	20.57	20.58	112
07 Sep 12	20.58000 +0.33	20.58	20.26	20.26	712
06 Sep 12	20.25000 +0.11	20.30	20.13	20.14	455
05 Sep 12	20.14000 -0.01	20.16	19.79	20.16	501
04 Sep 12	20.15000 -0.15	20.30	20.06	20.30	284
03 Sep 12	20.30000 +0.01	20.30	20.29	20.30	1,950
31 Aug 12	20.29000 -0.04	20.33	20.29	20.33	52
30 Aug 12	20.33000 -0.02	20.47	20.33	20.36	10,134
29 Aug 12	20.35000 +0.31	20.45	20.24	20.35	4,554
28 Aug 12	20.04000 +0.00	20.06	20.04	20.05	207
27 Aug 12	20.04000 -0.01	20.04	20.04	20.04	2
24 Aug 12	20.05000 +0.26	20.05	20.05	20.05	1
23 Aug 12	19.79000 -0.26	20.35	19.79	20.06	2,182
22 Aug 12	20.05000 +0.03	20.05	20.03	20.03	425
21 Aug 12	20.02000 -0.01	20.35	20.02	20.03	759
20 Aug 12	20.03000 +0.00	20.04	20.03	20.04	102
17 Aug 12	20.03000 +0.01	20.34	19.41	20.02	6,212
16 Aug 12	20.02000 +0.00	20.02	19.90	20.02	1,230
15 Aug 12	20.02000 +0.00	20.03	20.01	20.02	764
14 Aug 12	20.02000 +0.07	20.07	19.95	20.07	6,083
13 Aug 12	19.95000 -0.01	20.00	19.95	20.00	110
10 Aug 12	19.96000 +0.07	20.01	19.96	20.01	7,683
09 Aug 12	19.89000 -0.12	20.05	19.72	20.01	717
08 Aug 12	20.01000 +0.32	20.14	19.70	19.70	2,270
07 Aug 12	19.69000 -0.01	19.71	19.69	19.71	292
06 Aug 12	19.70000 +0.06	19.80	19.65	19.65	119
03 Aug 12	19.64000 +0.00	19.65	19.64	19.65	183
02 Aug 12	19.64000 +0.00	19.65	19.64	19.65	46
01 Aug 12	19.64000 -0.11	19.64	19.64	19.64	7
31 Jul 12	19.75000 -0.19	20.10	19.29	19.95	7,816
30 Jul 12	19.94000 -0.66	20.60	19.94	20.60	323
27 Jul 12	20.60000 -0.40	21.00	20.30	21.00	229
26 Jul 12	21.00000 -0.15	21.00	20.90	20.90	144
25 Jul 12	21.15000 +0.00	21.15	21.15	21.15	1
24 Jul 12	21.15000 -0.05	21.40	21.15	21.20	1,280
23 Jul 12	21.20000 +0.00	21.20	21.20	21.20	1
20 Jul 12	21.20000 -0.15	21.35	21.20	21.35	201
19 Jul 12	21.35000 -0.20	21.70	21.35	21.70	2,139
18 Jul 12	21.55000 +0.00	21.55	21.55	21.55	1
17 Jul 12	21.55000 +0.02	21.70	21.55	21.55	253
16 Jul 12	21.53000 +0.45	21.53	21.08	21.08	739
13 Jul 12	21.08000 +0.58	21.08	20.50	20.50	5,303
12 Jul 12	20.50000 +0.05	20.50	20.46	20.46	101
11 Jul 12	20.45000 +0.05	20.45	20.22	20.40	422
10 Jul 12	20.40000 +0.09	20.44	20.20	20.31	594
09 Jul 12	20.31000 +0.15	20.44	20.08	20.16	579
06 Jul 12	20.16000 +0.04	20.27	20.16	20.18	977
05 Jul 12	20.12000 +0.05	20.12	20.06	20.07	341
04 Jul 12	20.07000 +0.20	20.07	19.90	19.91	1,075
03 Jul 12	19.87000 +0.01	19.99	19.86	19.86	627
02 Jul 12	19.86000 -0.01	19.86	19.86	19.86	1
29 Jun 12	19.87000 +0.29	19.87	19.59	19.59	324
28 Jun 12	19.58000 +0.10	19.58	19.48	19.48	278
27 Jun 12	19.48000 -0.13	19.61	19.48	19.61	1,351
26 Jun 12	19.61000 +0.01	19.61	19.61	19.61	1
25 Jun 12	19.60000 +0.00	19.62	19.60	19.62	250
22 Jun 12	19.60000 -0.26	19.86	19.60	19.86	672
21 Jun 12	19.86000 -0.14	20.01	19.86	20.01	5,583
20 Jun 12	20.00000 +0.00	20.50	20.00	20.00	1,126
19 Jun 12	20.00000 -0.01	20.01	20.00	20.01	301
18 Jun 12	20.01000 +0.00	20.01	20.01	20.01	1
15 Jun 12	20.01000 +0.01	20.01	20.01	20.01	1
14 Jun 12	20.00000 -0.05	20.05	20.00	20.05	193
13 Jun 12	20.05000 +0.00	20.05	20.05	20.05	1
12 Jun 12	20.05000 -0.13	20.18	20.05	20.18	157
11 Jun 12	20.18000 +0.00	20.18	20.18	20.18	1
08 Jun 12	20.18000 +0.01	20.18	20.18	20.18	1
07 Jun 12	20.17000 +0.00	20.18	20.17	20.18	24
06 Jun 12	20.17000 -0.02	20.17	20.17	20.17	41
05 Jun 12	20.19000 +0.00	20.19	20.19	20.19	1
04 Jun 12	20.19000 +0.19	20.19	20.19	20.19	214
01 Jun 12	20.00000 -0.01	20.01	20.00	20.01	1,001
31 May 12	20.01000 +0.01	20.01	20.01	20.01	1
30 May 12	20.00000 +0.00	20.06	20.00	20.06	1,089
29 May 12	20.00000 +0.02	20.00	19.94	19.94	71
28 May 12	19.98000 +0.00	19.98	19.98	19.98	1
25 May 12	19.98000 +0.00	19.98	19.98	19.98	1
24 May 12	19.98000 -0.32	20.20	19.96	20.20	1,565
23 May 12	20.30000 -0.22	20.50	20.30	20.50	335
22 May 12	20.52000 -0.38	20.85	20.52	20.85	7,029
21 May 12	20.90000 +0.00	20.90	20.90	20.90	1
18 May 12	20.90000 -0.40	21.30	20.90	21.30	541
17 May 12	21.30000 +0.07	21.30	21.30	21.30	51
16 May 12	21.23000 -0.49	21.70	21.23	21.70	548
15 May 12	21.72000 +0.00	21.72	21.61	21.72	2,291
14 May 12	21.72000 -0.18	21.84	21.72	21.84	229
11 May 12	21.90000 -0.10	21.99	21.90	21.99	101
10 May 12	22.00000 +0.30	22.00	21.70	21.70	1,261
09 May 12	21.70000 +0.00	21.70	21.40	21.70	472
08 May 12	21.70000 -0.20	21.90	21.70	21.90	201
07 May 12	21.90000 -0.10	22.00	21.90	21.90	125
04 May 12	22.00000 +0.80	22.00	21.40	21.40	17,264
03 May 12	21.20000 -0.10	21.30	21.10	21.30	2,278
02 May 12	21.30000 +0.01	21.30	21.10	21.30	6,275
30 Apr 12	21.29000 -0.01	21.40	20.80	21.30	1,384
27 Apr 12	21.30000 +0.18	21.30	20.94	21.12	2,108
26 Apr 12	21.12000 +0.22	21.50	20.90	20.90	6,852
25 Apr 12	20.90000 -0.10	21.29	20.90	20.90	744
24 Apr 12	21.00000 -0.09	21.25	20.71	20.99	2,432
23 Apr 12	21.09000 -0.16	21.20	20.75	21.20	2,053
20 Apr 12	21.25000 +0.35	21.47	20.30	20.90	9,373
19 Apr 12	20.90000 -0.09	21.10	20.60	20.99	3,248
18 Apr 12	20.99000 +0.00	21.20	19.85	21.00	18,681

ID Logistics Group SA

Date	Close £	High £	Low £	Open £	Vol
22 Oct 26	368.00000 +30.00	376.50	353.50	356.00	31,899
21 Oct 26	338.00000 +4.00	339.50	332.00	332.50	4,298
20 Oct 26	334.00000 +1.00	335.00	329.50	334.50	5,778
19 Oct 26	333.00000 -2.00	333.50	329.50	333.50	5,362
16 Oct 26	335.00000 +7.50	336.50	327.00	328.00	7,141
15 Oct 26	327.50000 +4.50	328.00	321.00	322.50	6,907
14 Oct 26	323.00000 -0.50	326.00	321.50	324.50	4,475
13 Oct 26	323.50000 -2.50	327.50	321.00	324.50	4,974
12 Oct 26	326.00000 +0.00	330.00	322.50	326.50	4,560
09 Oct 26	326.00000 +11.00	326.00	317.00	317.00	5,347
08 Oct 26	315.00000 +0.00	318.00	311.50	312.50	6,685
07 Oct 26	315.00000 -7.00	323.50	313.50	318.50	6,306
06 Oct 26	322.00000 +5.50	325.00	318.50	319.00	7,887
05 Oct 26	316.50000 +3.00	327.00	314.00	314.00	7,507
02 Oct 26	313.50000 +4.00	316.00	310.00	310.50	5,115
01 Oct 26	309.50000 -7.00	316.50	308.00	313.50	8,402
30 Sep 26	316.50000 -3.00	321.50	316.50	320.00	5,550
29 Sep 26	319.50000 -0.50	322.00	316.50	320.00	4,673
28 Sep 26	320.00000 -4.50	326.00	318.00	324.00	6,049
25 Sep 26	324.50000 +2.50	325.50	321.00	323.00	9,258
24 Sep 26	322.00000 -3.00	331.50	318.00	325.00	9,362
23 Sep 26	325.00000 +0.50	327.00	322.00	325.00	9,219
22 Sep 26	324.50000 +4.00	326.50	319.00	320.00	10,290
21 Sep 26	320.50000 +3.50	323.00	317.50	317.50	5,258
18 Sep 26	317.00000 -8.00	324.50	315.50	324.50	8,723
17 Sep 26	325.00000 +5.00	327.50	321.50	321.50	5,204
16 Sep 26	320.00000 +1.00	321.50	318.00	319.00	5,086
15 Sep 26	319.00000 +1.00	320.00	314.00	317.00	10,016
14 Sep 26	318.00000 +5.50	319.50	313.50	313.50	5,766
11 Sep 26	312.50000 -6.00	319.00	312.00	319.00	6,863
10 Sep 26	318.50000 -1.00	323.50	317.50	322.00	3,936
09 Sep 26	319.50000 -8.50	326.00	318.00	326.00	4,492
08 Sep 26	328.00000 +6.00	328.50	321.00	321.00	3,016
07 Sep 26	322.00000 -8.00	330.50	322.00	329.50	3,379
04 Sep 26	330.00000 -4.00	336.00	327.00	334.50	3,904
03 Sep 26	334.00000 -1.50	335.50	331.00	333.00	3,702
02 Sep 26	335.50000 +3.00	337.00	328.00	330.00	4,824
01 Sep 26	332.50000 +0.50	337.00	330.00	331.00	4,227
31 Aug 26	332.00000 -6.00	338.50	331.00	338.00	11,508
28 Aug 26	338.00000 +13.00	338.00	327.50	327.50	7,699
27 Aug 26	325.00000 -14.00	368.00	325.00	366.00	11,171
26 Aug 26	339.00000 +1.50	341.50	332.00	333.00	8,056
25 Aug 26	337.50000 -1.50	340.50	336.50	339.50	4,879
24 Aug 26	339.00000 -3.00	342.00	339.00	341.50	1,545
21 Aug 26	342.00000 +4.50	345.50	336.50	338.00	3,365
20 Aug 26	337.50000 +1.50	339.50	334.50	334.50	1,741
19 Aug 26	336.00000 +2.50	337.00	330.00	331.50	3,611
18 Aug 26	333.50000 -5.00	340.50	332.50	338.00	3,145
17 Aug 26	338.50000 -4.50	342.50	337.50	342.00	2,775
14 Aug 26	343.00000 -1.50	346.50	342.50	344.50	1,991
13 Aug 26	344.50000 -0.50	348.50	344.50	345.50	2,384
12 Aug 26	345.00000 -1.00	349.50	342.00	347.00	3,178
11 Aug 26	346.00000 +2.00	348.00	341.50	343.00	2,044
10 Aug 26	344.00000 -3.50	348.00	343.00	348.00	2,628
07 Aug 26	347.50000 -1.00	352.50	344.00	349.00	3,560
06 Aug 26	348.50000 -1.00	353.00	346.00	349.50	2,308
05 Aug 26	349.50000 -3.00	354.50	349.00	353.00	3,849
04 Aug 26	352.50000 -4.00	357.00	352.00	357.00	2,752
03 Aug 26	356.50000 -3.00	364.00	355.50	362.00	2,702
31 Jul 26	359.50000 -4.50	364.50	357.00	364.50	7,283
30 Jul 26	364.00000 +0.00	370.00	363.50	364.00	7,382
29 Jul 26	364.00000 +5.00	366.00	356.50	359.00	4,894
28 Jul 26	359.00000 +5.00	360.00	353.00	354.00	6,270
27 Jul 26	354.00000 -6.50	365.50	354.00	363.00	8,481
24 Jul 26	360.50000 +1.00	368.00	355.00	362.00	7,147
23 Jul 26	359.50000 +7.50	384.00	359.50	371.50	16,223
22 Jul 26	352.00000 -0.50	355.50	349.00	354.00	9,062
21 Jul 26	352.50000 -2.00	356.00	349.00	355.00	6,191
20 Jul 26	354.50000 -1.00	357.50	350.50	350.50	5,761
17 Jul 26	355.50000 +1.50	360.00	351.50	353.50	6,913
16 Jul 26	354.00000 +1.50	354.00	351.00	352.00	7,423
15 Jul 26	352.50000 +3.50	355.00	346.00	349.50	2,723
14 Jul 26	349.00000 +5.50	349.50	340.00	343.00	4,166
13 Jul 26	343.50000 -2.00	345.50	338.00	345.00	4,449
10 Jul 26	345.50000 -9.00	358.50	345.50	354.00	5,194
09 Jul 26	354.50000 -1.00	358.50	349.00	356.00	5,367
08 Jul 26	355.50000 -6.50	362.00	354.50	361.50	12,366
07 Jul 26	362.00000 -0.50	365.50	359.50	362.50	7,330
06 Jul 26	362.50000 +3.50	363.50	359.00	359.50	4,940
03 Jul 26	359.00000 +9.00	360.50	351.00	351.00	3,919
02 Jul 26	350.00000 +2.50	354.00	346.00	347.00	4,775
01 Jul 26	347.50000 +5.50	348.00	337.00	342.00	4,180
30 Jun 26	342.00000 +0.00	349.50	339.50	342.00	6,129
29 Jun 26	342.00000 -2.50	346.00	342.00	345.00	3,788
26 Jun 26	344.50000 +9.50	345.50	332.50	333.00	5,410
25 Jun 26	335.00000 -6.00	342.00	335.00	342.00	3,715
24 Jun 26	341.00000 +4.00	342.50	329.00	337.00	6,894
23 Jun 26	337.00000 +3.00	338.00	330.00	333.00	5,219
22 Jun 26	334.00000 +1.00	334.00	324.50	331.00	12,152
19 Jun 26	333.00000 +0.00	335.50	329.00	331.00	6,064
18 Jun 26	333.00000 -11.50	346.00	333.00	344.50	5,641
17 Jun 26	344.50000 -6.00	351.50	341.50	350.50	4,836
16 Jun 26	350.50000 -6.50	360.50	349.00	359.00	4,450
15 Jun 26	357.00000 +0.00	370.00	357.00	366.00	3,406
12 Jun 26	357.00000 +2.00	366.00	352.00	362.50	6,045
11 Jun 26	355.00000 -4.50	359.50	353.50	359.00	5,016
10 Jun 26	359.50000 +4.50	364.00	351.50	355.00	5,928
09 Jun 26	355.00000 -8.50	365.00	355.00	362.50	6,085
08 Jun 26	363.50000 -3.50	366.00	355.50	359.50	6,325
05 Jun 26	367.00000 -13.50	382.50	365.00	381.50	7,680
04 Jun 26	380.50000 +2.00	381.50	377.00	379.50	6,017
03 Jun 26	378.50000 -1.50	388.00	378.00	379.00	6,960
02 Jun 26	380.00000 +2.00	387.00	375.00	379.00	2,971
01 Jun 26	378.00000 -5.50	387.00	378.00	384.00	5,493
29 May 26	383.50000 +10.50	384.50	374.00	374.50	14,678
28 May 26	373.00000 +5.00	374.50	367.00	367.00	3,971
27 May 26	368.00000 +3.50	373.00	365.00	365.00	4,083
26 May 26	364.50000 +0.50	368.50	362.50	364.00	1,694
25 May 26	364.00000 +1.50	370.50	364.00	366.50	1,467
22 May 26	362.50000 -1.50	369.50	362.50	365.00	4,579
21 May 26	364.00000 +2.50	366.00	360.00	361.50	4,217
20 May 26	361.50000 +5.50	366.00	355.00	355.00	3,537
19 May 26	356.00000 +4.50	360.00	352.50	353.00	3,235
18 May 26	351.50000 -2.50	354.00	344.00	346.50	4,539
15 May 26	354.00000 -3.50	354.50	349.50	353.00	5,807
14 May 26	357.50000 +5.00	357.50	350.50	353.50	3,584
13 May 26	352.50000 +2.00	355.50	350.00	350.50	3,975
12 May 26	350.50000 -4.50	357.00	349.50	353.00	5,283
11 May 26	355.00000 +6.00	357.00	348.00	348.50	5,595
08 May 26	349.00000 -6.00	355.00	347.50	352.50	3,227
07 May 26	355.00000 -6.50	362.50	355.00	362.00	6,276
06 May 26	361.50000 +9.50	368.50	354.50	354.50	4,912
05 May 26	352.00000 -1.00	357.50	344.50	353.50	8,197
04 May 26	353.00000 -8.00	366.00	352.00	363.50	5,552
30 Apr 26	361.00000 +2.50	361.00	353.50	355.00	4,800
29 Apr 26	358.50000 -2.50	366.00	356.00	363.00	8,141
28 Apr 26	361.00000 +3.50	361.00	356.50	359.00	6,172
27 Apr 26	357.50000 -1.50	361.50	356.00	358.50	3,728
24 Apr 26	359.00000 +2.00	362.00	354.00	355.50	6,172
23 Apr 26	357.00000 +21.00	361.00	340.00	345.00	11,042
22 Apr 26	336.00000 -7.50	344.00	336.00	343.00	3,519
21 Apr 26	343.50000 +3.00	348.00	340.50	340.50	3,353
20 Apr 26	340.50000 -7.50	345.50	340.50	344.00	2,943
17 Apr 26	348.00000 +10.00	354.00	335.50	337.50	7,596
16 Apr 26	338.00000 +3.50	341.00	335.00	336.50	6,509
15 Apr 26	334.50000 -7.00	344.00	334.50	343.00	5,860
14 Apr 26	341.50000 +6.00	347.00	337.00	338.00	6,138
13 Apr 26	335.50000 -5.00	337.50	329.00	335.00	13,392
10 Apr 26	340.50000 +1.00	347.50	340.00	340.50	4,753
09 Apr 26	339.50000 -2.50	340.50	335.50	339.00	7,015
08 Apr 26	342.00000 +16.50	350.00	338.00	342.50	7,018
07 Apr 26	325.50000 +0.00	333.50	322.50	326.00	7,477
02 Apr 26	325.50000 -8.50	328.00	320.00	328.00	3,469
01 Apr 26	334.00000 +15.50	336.50	329.00	333.00	9,646
31 Mar 26	318.50000 -2.50	322.50	317.00	320.50	7,917
30 Mar 26	321.00000 +4.50	322.00	314.00	316.50	6,198
27 Mar 26	316.50000 -3.00	320.50	313.50	320.00	5,323
26 Mar 26	319.50000 -5.00	325.00	319.50	323.00	3,587
25 Mar 26	324.50000 +5.00	331.50	322.50	324.50	9,142
24 Mar 26	319.50000 +0.50	322.00	315.50	319.50	6,852
23 Mar 26	319.00000 +9.00	319.00	296.50	299.00	16,988
20 Mar 26	310.00000 -13.50	330.50	307.00	326.00	15,304
19 Mar 26	323.50000 -5.50	327.50	318.50	324.00	21,401
18 Mar 26	329.00000 +6.00	333.00	326.00	326.00	12,569
17 Mar 26	323.00000 -3.00	328.00	323.00	326.50	7,879
16 Mar 26	326.00000 -3.50	333.00	324.00	330.50	11,083
13 Mar 26	329.50000 -26.50	353.50	321.50	353.50	14,583
12 Mar 26	356.00000 -17.00	372.00	350.50	372.00	10,806
11 Mar 26	373.00000 -9.50	382.00	373.00	382.00	6,725
10 Mar 26	382.50000 +18.00	382.50	370.00	371.50	7,395
09 Mar 26	364.50000 -9.00	368.50	361.50	367.50	8,591
06 Mar 26	373.50000 -2.50	380.00	370.50	380.00	3,239
05 Mar 26	376.00000 -6.50	383.00	376.00	380.50	7,226
04 Mar 26	382.50000 +10.50	387.00	374.50	377.50	9,779
03 Mar 26	372.00000 -23.00	392.00	372.00	392.00	9,460
02 Mar 26	395.00000 -5.50	398.50	387.00	389.50	4,523
27 Feb 26	400.50000 +0.50	405.00	398.50	400.50	8,660
26 Feb 26	400.00000 +8.00	403.50	388.00	393.50	10,056
25 Feb 26	392.00000 -5.00	398.50	391.50	397.00	4,244
24 Feb 26	397.00000 -4.50	404.00	397.00	401.00	4,670
23 Feb 26	401.50000 -1.00	404.00	398.00	404.00	3,391
20 Feb 26	402.50000 +2.00	402.50	395.50	400.00	6,249
19 Feb 26	400.50000 -2.00	405.50	396.00	403.00	14,989
18 Feb 26	402.50000 +6.50	405.50	396.00	399.00	3,850
17 Feb 26	396.00000 +6.00	399.00	388.00	391.00	3,865
16 Feb 26	390.00000 -3.50	396.00	390.00	396.00	4,604
13 Feb 26	393.50000 +3.50	394.00	385.50	389.00	6,755
12 Feb 26	390.00000 -14.00	406.00	390.00	404.50	7,623
11 Feb 26	404.00000 -9.00	412.00	396.50	412.00	4,178
10 Feb 26	413.00000 +4.50	413.00	406.50	409.50	4,478
09 Feb 26	408.50000 +1.00	411.00	405.00	410.00	4,483
06 Feb 26	407.50000 +1.00	408.00	401.00	404.00	4,247
05 Feb 26	406.50000 +6.00	406.50	397.50	400.00	5,118
04 Feb 26	400.50000 -9.50	410.50	398.00	410.00	6,864
03 Feb 26	410.00000 +1.50	414.00	408.50	410.50	2,597
02 Feb 26	408.50000 -1.50	411.00	407.50	410.00	6,231
30 Jan 26	410.00000 -10.00	421.00	408.00	420.00	6,268
29 Jan 26	420.00000 +2.00	420.00	414.00	420.00	4,601
28 Jan 26	418.00000 +1.00	421.00	414.00	416.50	4,728
27 Jan 26	417.00000 -4.00	435.00	412.00	429.00	8,949
26 Jan 26	421.00000 +2.50	423.00	414.50	420.50	4,307
23 Jan 26	418.50000 +1.50	422.50	414.50	417.00	4,029
22 Jan 26	417.00000 +5.50	423.50	415.50	415.50	5,563
21 Jan 26	411.50000 -5.50	418.00	408.50	417.00	5,507
20 Jan 26	417.00000 -8.00	425.50	414.00	422.00	5,141
19 Jan 26	425.00000 -8.00	429.00	424.00	426.00	4,500
16 Jan 26	433.00000 -3.50	438.50	433.00	436.00	4,597
15 Jan 26	436.50000 +3.50	437.00	430.00	433.00	3,466
14 Jan 26	433.00000 -3.00	438.50	428.00	437.00	3,862
13 Jan 26	436.00000 +5.50	436.00	427.50	431.50	4,004
12 Jan 26	430.50000 -2.50	436.00	428.00	433.50	4,276
09 Jan 26	433.00000 +7.50	433.50	425.00	426.50	5,236
08 Jan 26	425.50000 -7.50	434.50	424.00	430.00	5,285
07 Jan 26	433.00000 +15.50	434.50	417.00	419.50	5,732
06 Jan 26	417.50000 +6.50	418.00	408.50	411.50	8,862
05 Jan 26	411.00000 +7.50	411.50	402.00	405.00	4,518
02 Jan 26	403.50000 -7.50	412.50	403.50	411.00	4,452
31 Dec 25	411.00000 -0.50	413.00	408.00	412.00	2,491
30 Dec 25	411.50000 +6.00	412.00	405.00	406.00	2,829
29 Dec 25	405.50000 +2.00	405.50	401.00	403.00	3,455
24 Dec 25	403.50000 +0.00	403.50	400.50	403.00	1,691
23 Dec 25	403.50000 -1.50	407.50	403.00	405.00	4,619
22 Dec 25	405.00000 +5.00	405.00	400.00	401.50	4,372
19 Dec 25	400.00000 +3.50	401.00	396.00	398.50	9,112
18 Dec 25	396.50000 -0.50	400.00	393.00	397.50	6,843
17 Dec 25	397.00000 -0.50	398.50	394.00	397.00	4,227
16 Dec 25	397.50000 +1.50	400.00	392.00	395.00	7,567
15 Dec 25	396.00000 +1.50	398.50	393.00	397.00	4,296
12 Dec 25	394.50000 +2.50	399.50	392.00	392.00	3,225
11 Dec 25	392.00000 +12.50	393.00	378.00	379.00	5,040
10 Dec 25	379.50000 -1.50	382.50	378.00	381.00	4,902
09 Dec 25	381.00000 -0.50	383.50	380.00	380.50	4,973
08 Dec 25	381.50000 -5.50	388.00	378.50	387.00	3,343
05 Dec 25	387.00000 +0.00	390.00	383.50	388.00	1,886
04 Dec 25	387.00000 +5.00	388.00	381.00	384.50	4,541
03 Dec 25	382.00000 -8.00	391.50	382.00	391.50	3,290
02 Dec 25	390.00000 +1.00	390.00	385.00	385.00	3,339
01 Dec 25	389.00000 +4.00	389.00	380.00	382.00	5,398
28 Nov 25	385.00000 +1.50	385.00	380.00	383.50	7,816
27 Nov 25	383.50000 +9.50	383.50	373.00	374.50	5,062
26 Nov 25	374.00000 +4.50	378.00	366.00	371.00	5,736
25 Nov 25	369.50000 -3.50	373.00	367.00	372.50	6,048
24 Nov 25	373.00000 +2.00	374.00	369.50	371.50	5,985
21 Nov 25	371.00000 +0.00	374.50	365.00	368.00	6,646
20 Nov 25	371.00000 -4.00	377.00	369.50	375.50	2,772
19 Nov 25	375.00000 +3.00	376.50	371.00	373.00	4,271
18 Nov 25	372.00000 -6.00	377.00	371.00	374.00	3,870
17 Nov 25	378.00000 +0.00	381.00	376.00	379.00	3,177
14 Nov 25	378.00000 -4.00	381.00	373.00	380.00	3,755
13 Nov 25	382.00000 -3.00	385.50	382.00	384.50	3,132
12 Nov 25	385.00000 +0.50	387.50	381.00	384.00	5,746
11 Nov 25	384.50000 +6.00	384.50	378.00	380.00	5,946
10 Nov 25	378.50000 +3.50	383.50	378.50	379.50	4,005
07 Nov 25	375.00000 -7.00	384.00	373.00	382.00	3,902
06 Nov 25	382.00000 -3.50	386.00	381.00	384.00	2,851
05 Nov 25	385.50000 +0.50	386.50	382.00	382.50	2,400
04 Nov 25	385.00000 -0.50	385.00	379.00	381.50	7,489
03 Nov 25	385.50000 -8.50	395.00	385.50	394.50	4,814
31 Oct 25	394.00000 +0.50	398.00	392.50	393.50	3,646
30 Oct 25	393.50000 +2.00	395.00	390.00	390.50	3,895
29 Oct 25	391.50000 -4.00	396.50	391.50	395.00	3,931
28 Oct 25	395.50000 -1.00	397.00	393.00	395.00	2,384
27 Oct 25	396.50000 -1.50	401.00	395.00	398.50	2,868
24 Oct 25	398.00000 -3.50	402.50	390.00	402.00	5,167
23 Oct 25	401.50000 +3.50	407.00	394.50	400.00	6,723
22 Oct 25	398.00000 +3.00	399.00	394.00	396.00	6,952
21 Oct 25	395.00000 +5.00	396.00	384.00	391.50	5,207
20 Oct 25	390.00000 +2.50	391.50	386.00	389.50	3,248
17 Oct 25	387.50000 +4.00	391.50	377.00	379.50	6,134
16 Oct 25	383.50000 -1.00	385.00	379.50	383.00	4,784
15 Oct 25	384.50000 +5.00	389.00	382.50	385.00	3,129
14 Oct 25	379.50000 -4.00	382.00	373.00	382.00	5,497
13 Oct 25	383.50000 +5.50	389.50	380.00	385.00	9,605
10 Oct 25	378.00000 -9.00	391.50	378.00	387.00	4,364
09 Oct 25	387.00000 -11.00	399.00	386.00	388.00	4,881
08 Oct 25	398.00000 +6.50	400.00	393.00	393.00	3,424
07 Oct 25	391.50000 -8.50	399.50	390.50	399.00	4,332
06 Oct 25	400.00000 -2.50	400.50	396.00	399.50	2,579
03 Oct 25	402.50000 +2.00	406.00	397.00	402.00	5,071
02 Oct 25	400.50000 +2.00	404.00	398.50	399.00	6,851
01 Oct 25	398.50000 -3.00	400.50	395.00	400.00	6,692
30 Sep 25	401.50000 -3.00	404.00	397.50	403.50	6,734
29 Sep 25	404.50000 +0.00	405.00	400.50	404.50	4,610
26 Sep 25	404.50000 +0.00	407.50	402.00	404.50	2,721
25 Sep 25	404.50000 -7.00	408.50	401.50	407.00	3,894
24 Sep 25	411.50000 +2.00	415.50	407.00	409.50	8,776
23 Sep 25	409.50000 -2.00	415.00	409.50	413.00	3,739
22 Sep 25	411.50000 +4.50	417.00	407.50	410.00	4,357
19 Sep 25	407.00000 -4.50	415.00	405.50	411.50	8,607
18 Sep 25	411.50000 +1.50	414.50	406.00	411.00	4,426
17 Sep 25	410.00000 -1.50	416.00	410.00	413.00	5,479
16 Sep 25	411.50000 -5.00	416.50	410.50	415.50	3,936
15 Sep 25	416.50000 +8.50	416.50	408.00	410.00	4,341
12 Sep 25	408.00000 +1.00	410.00	402.50	408.00	4,741
11 Sep 25	407.00000 +13.50	407.00	393.50	393.50	2,388
10 Sep 25	393.50000 -1.00	395.00	390.00	393.00	3,773
09 Sep 25	394.50000 -2.50	401.00	393.50	398.00	1,883
08 Sep 25	397.00000 +6.50	397.00	388.50	390.00	2,972
05 Sep 25	390.50000 +3.00	393.00	386.00	390.00	7,698
04 Sep 25	387.50000 -9.50	395.50	386.00	394.00	3,613
03 Sep 25	397.00000 +2.00	398.00	391.50	396.50	3,393
02 Sep 25	395.00000 -11.50	407.50	391.50	405.00	3,716
01 Sep 25	406.50000 -3.50	414.00	406.50	411.00	2,017
29 Aug 25	410.00000 -3.00	422.50	407.50	415.00	3,909
28 Aug 25	413.00000 +7.50	415.50	406.50	407.00	4,512
27 Aug 25	405.50000 +7.00	407.00	396.50	397.00	3,105
26 Aug 25	398.50000 -27.50	421.00	397.00	413.00	9,884
25 Aug 25	426.00000 -12.00	436.50	426.00	436.50	1,962
22 Aug 25	438.00000 -1.00	439.00	435.00	439.00	3,095
21 Aug 25	439.00000 -2.50	442.00	439.00	441.00	2,357
20 Aug 25	441.50000 -3.50	444.50	440.00	444.50	2,052
19 Aug 25	445.00000 -2.50	449.00	444.50	447.50	3,548
18 Aug 25	447.50000 -3.50	451.50	444.00	445.00	2,730
15 Aug 25	451.00000 -5.50	458.00	450.50	458.00	1,421
14 Aug 25	456.50000 -0.50	457.00	453.00	457.00	1,574
13 Aug 25	457.00000 -5.50	465.00	456.00	462.50	3,586
12 Aug 25	462.50000 +8.50	462.50	454.00	456.00	3,210
11 Aug 25	454.00000 -2.50	458.00	454.00	457.00	2,804
08 Aug 25	456.50000 +1.00	456.50	452.00	455.00	2,318
07 Aug 25	455.50000 +12.50	455.50	444.00	444.00	3,248
06 Aug 25	443.00000 +1.50	443.50	440.00	442.00	2,374
05 Aug 25	441.50000 +1.50	442.50	439.50	439.50	2,708
04 Aug 25	440.00000 +8.50	440.00	432.00	432.00	2,717
01 Aug 25	431.50000 -9.00	438.50	430.00	436.50	4,459
31 Jul 25	440.50000 -4.00	448.00	440.00	444.50	4,890
30 Jul 25	444.50000 +0.00	444.50	442.00	444.50	2,978
29 Jul 25	444.50000 +3.50	445.00	441.50	443.50	1,624
28 Jul 25	441.00000 -3.50	448.00	439.50	446.00	3,271
25 Jul 25	444.50000 +2.50	445.50	438.00	440.50	3,666
24 Jul 25	442.00000 +5.50	456.50	437.50	456.00	6,191
23 Jul 25	436.50000 +0.00	438.50	434.00	437.50	3,251
22 Jul 25	436.50000 -7.50	444.00	435.00	444.00	3,330
21 Jul 25	444.00000 -1.50	452.00	442.00	446.00	7,866
18 Jul 25	445.50000 +5.50	448.50	442.00	443.00	5,614
17 Jul 25	440.00000 -1.50	444.00	435.00	444.00	3,143
16 Jul 25	441.50000 +0.00	448.00	440.50	442.00	3,884
15 Jul 25	441.50000 -1.50	446.50	441.50	443.50	4,060
14 Jul 25	443.00000 +3.50	445.50	435.50	436.50	3,621
11 Jul 25	439.50000 +4.50	440.50	434.50	435.00	5,142
10 Jul 25	435.00000 +5.50	435.00	428.00	429.50	3,806
09 Jul 25	429.50000 +6.00	432.00	421.00	424.00	3,055
08 Jul 25	423.50000 +2.50	428.00	420.50	421.00	2,818
07 Jul 25	421.00000 -1.00	426.50	420.00	422.00	3,223
04 Jul 25	422.00000 +4.00	422.00	415.00	417.50	6,310
03 Jul 25	418.00000 -6.00	426.00	414.00	424.50	4,398
02 Jul 25	424.00000 +6.50	424.00	415.00	417.50	4,395
01 Jul 25	417.50000 +5.50	419.50	410.00	413.00	3,521
30 Jun 25	412.00000 -5.00	418.50	412.00	418.50	5,444
27 Jun 25	417.00000 +2.00	419.50	414.00	416.00	2,474
26 Jun 25	415.00000 +1.00	418.00	414.00	414.00	2,083
25 Jun 25	414.00000 -5.50	422.00	414.00	419.50	3,986
24 Jun 25	419.50000 +6.50	420.00	413.00	416.00	3,382
23 Jun 25	413.00000 +1.00	414.50	407.00	410.00	3,112
20 Jun 25	412.00000 -1.00	416.50	411.50	414.00	5,692
19 Jun 25	413.00000 -4.50	416.50	412.00	415.00	3,280
18 Jun 25	417.50000 +1.50	418.50	412.00	416.00	3,352
17 Jun 25	416.00000 -3.50	420.50	414.50	416.00	2,707
16 Jun 25	419.50000 +7.50	420.50	412.00	412.00	2,148
13 Jun 25	412.00000 -7.00	415.00	411.50	415.00	2,779
12 Jun 25	419.00000 -3.50	422.00	417.50	420.50	2,635
11 Jun 25	422.50000 +7.50	422.50	414.50	414.50	6,565
10 Jun 25	415.00000 +0.00	418.50	411.50	415.00	3,499
09 Jun 25	415.00000 -5.50	419.50	413.50	419.50	1,870
06 Jun 25	420.50000 +2.00	422.00	416.00	418.00	2,475
05 Jun 25	418.50000 +2.50	421.50	415.00	416.00	4,292
04 Jun 25	416.00000 -5.00	426.50	413.00	423.00	3,153
03 Jun 25	421.00000 -0.50	422.50	417.00	421.50	4,621
02 Jun 25	421.50000 +2.00	423.50	412.50	418.50	6,773
30 May 25	419.50000 -2.50	425.00	419.50	421.50	5,212
29 May 25	422.00000 +6.00	423.00	415.00	419.50	4,229
28 May 25	416.00000 -1.00	418.00	413.50	415.50	1,878
27 May 25	417.00000 +2.50	418.00	409.50	414.50	6,837
26 May 25	414.50000 +1.50	419.50	413.50	416.00	2,886
23 May 25	413.00000 +2.00	417.00	403.00	413.00	11,927
22 May 25	411.00000 -3.00	413.00	404.50	411.50	6,332
21 May 25	414.00000 +8.50	418.00	403.00	405.50	8,367
20 May 25	405.50000 -4.00	409.00	403.50	408.50	3,702
19 May 25	409.50000 +6.00	409.50	400.00	402.00	8,850
16 May 25	403.50000 -2.00	407.50	402.00	405.50	3,981
15 May 25	405.50000 +3.00	406.00	398.50	401.50	2,388
14 May 25	402.50000 -7.00	410.00	400.50	409.50	5,282
13 May 25	409.50000 +6.50	413.00	403.00	403.00	16,308
12 May 25	403.00000 -2.00	409.00	399.00	405.00	7,166
09 May 25	405.00000 +0.00	407.50	401.50	405.00	6,644
08 May 25	405.00000 +4.50	405.50	400.50	401.00	4,400
07 May 25	400.50000 +0.00	400.50	394.00	399.50	4,885
06 May 25	400.50000 -4.50	405.50	398.50	404.00	8,790
05 May 25	405.00000 -2.00	409.00	403.50	406.50	2,635
02 May 25	407.00000 +12.00	407.00	396.00	397.50	9,043
30 Apr 25	395.00000 +6.00	396.00	389.00	389.00	5,018
29 Apr 25	389.00000 -0.50	391.50	387.00	389.50	2,697
28 Apr 25	389.50000 +1.50	394.50	388.00	389.50	3,775
25 Apr 25	388.00000 +3.00	389.00	379.50	385.00	2,497
24 Apr 25	385.00000 +20.00	385.00	367.50	370.00	4,881
23 Apr 25	365.00000 +5.00	367.50	361.50	362.00	4,869
22 Apr 25	360.00000 -3.00	364.50	357.50	364.50	5,301
17 Apr 25	363.00000 -1.00	366.50	362.00	362.00	4,945
16 Apr 25	364.00000 +3.00	365.50	357.00	357.50	4,422
15 Apr 25	361.00000 +14.50	364.00	346.00	346.50	3,548
14 Apr 25	346.50000 +10.50	349.00	340.50	340.50	5,487
11 Apr 25	336.00000 +3.50	338.50	327.50	336.50	6,896
10 Apr 25	332.50000 +8.00	361.50	332.50	361.50	15,902
09 Apr 25	324.50000 -11.00	329.00	318.00	320.00	10,102
08 Apr 25	335.50000 +10.50	339.00	327.00	329.00	6,687
07 Apr 25	325.00000 -4.50	337.00	308.00	309.00	9,458
04 Apr 25	329.50000 -17.00	345.00	325.00	342.50	7,935
03 Apr 25	346.50000 -22.50	364.00	345.00	363.00	9,785
02 Apr 25	369.00000 -0.50	370.00	361.50	368.50	6,885
01 Apr 25	369.50000 +4.50	371.00	365.50	365.50	3,290
31 Mar 25	365.00000 -3.00	367.00	362.50	366.00	4,394
28 Mar 25	368.00000 -4.50	372.50	366.50	372.00	3,960
27 Mar 25	372.50000 -1.50	374.50	370.50	372.50	4,578
26 Mar 25	374.00000 -2.50	380.00	374.00	377.50	4,752
25 Mar 25	376.50000 +6.00	378.00	369.50	372.00	5,602
24 Mar 25	370.50000 +0.50	376.50	370.50	372.00	6,264
21 Mar 25	370.00000 +1.50	372.00	363.50	368.00	12,907
20 Mar 25	368.50000 -5.50	376.00	368.00	375.00	5,631
19 Mar 25	374.00000 +4.00	375.00	367.00	371.00	5,563
18 Mar 25	370.00000 +1.50	379.00	368.50	376.50	5,711
17 Mar 25	368.50000 +3.00	369.50	365.50	366.50	4,681
14 Mar 25	365.50000 +4.50	371.00	356.50	360.00	10,658
13 Mar 25	361.00000 -19.00	387.50	356.50	378.00	17,575
12 Mar 25	380.00000 -4.50	389.00	378.00	383.00	5,103
11 Mar 25	384.50000 -5.50	392.00	382.50	389.00	5,378
10 Mar 25	390.00000 +0.50	402.50	388.50	400.00	5,106
07 Mar 25	389.50000 -6.50	395.00	385.00	395.00	10,394
06 Mar 25	396.00000 -17.50	416.50	394.00	414.00	9,568
05 Mar 25	413.50000 +1.50	423.00	412.00	416.50	6,116
04 Mar 25	412.00000 -4.50	415.50	410.50	415.50	2,504
03 Mar 25	416.50000 +4.00	423.00	412.50	412.50	5,978
28 Feb 25	412.50000 +0.00	415.50	410.00	410.00	8,967
27 Feb 25	412.50000 -6.50	417.00	409.50	417.00	3,952
26 Feb 25	419.00000 +2.50	423.50	413.00	416.50	7,806
25 Feb 25	416.50000 -4.50	421.00	416.50	419.50	3,747
24 Feb 25	421.00000 -3.00	426.00	419.00	422.50	2,700
21 Feb 25	424.00000 +4.00	426.50	421.50	421.50	2,731
20 Feb 25	420.00000 +2.50	425.00	418.00	418.50	3,151
19 Feb 25	417.50000 +0.50	422.50	414.50	418.00	4,784
18 Feb 25	417.00000 -1.00	418.50	413.50	418.00	4,862
17 Feb 25	418.00000 +3.00	419.00	415.00	415.00	5,500
14 Feb 25	415.00000 -0.50	417.00	413.50	416.00	4,541
13 Feb 25	415.50000 +1.00	417.50	413.50	416.00	6,169
12 Feb 25	414.50000 +4.00	415.50	410.50	412.00	6,073
11 Feb 25	410.50000 -5.00	415.50	410.00	414.00	3,944
10 Feb 25	415.50000 +5.00	416.00	411.50	412.00	4,276
07 Feb 25	410.50000 +0.50	415.00	409.00	410.00	6,336
06 Feb 25	410.00000 +6.00	410.00	405.00	406.00	9,807
05 Feb 25	404.00000 -4.00	410.00	401.50	408.00	6,497
04 Feb 25	408.00000 +1.00	408.00	400.00	407.00	5,450
03 Feb 25	407.00000 +2.50	410.00	396.50	402.00	4,461
31 Jan 25	404.50000 +6.50	406.00	397.00	398.00	11,180
30 Jan 25	398.00000 -8.00	409.50	395.50	407.00	5,630
29 Jan 25	406.00000 +10.00	412.00	399.50	400.00	10,104
28 Jan 25	396.00000 +5.50	410.00	392.50	409.00	13,090
27 Jan 25	390.50000 -6.50	399.00	385.00	397.00	5,478
24 Jan 25	397.00000 +2.00	397.50	392.50	395.00	10,938
23 Jan 25	395.00000 +0.00	397.50	393.00	396.00	3,925
22 Jan 25	395.00000 -1.50	400.50	392.00	397.00	4,560
21 Jan 25	396.50000 +11.50	397.50	384.00	386.00	5,623
20 Jan 25	385.00000 +6.50	389.00	380.00	380.00	3,647
17 Jan 25	378.50000 -7.00	387.00	373.00	386.50	5,536
16 Jan 25	385.50000 -3.50	393.50	380.50	392.50	4,899
15 Jan 25	389.00000 +8.00	392.50	382.00	382.00	2,188
14 Jan 25	381.00000 -4.00	391.50	381.00	388.00	4,418
13 Jan 25	385.00000 +7.00	385.00	375.50	378.00	4,621
10 Jan 25	378.00000 -9.00	390.00	378.00	388.00	4,368
09 Jan 25	387.00000 -2.00	391.00	383.00	387.00	5,142
08 Jan 25	389.00000 +18.00	389.50	370.00	370.50	10,984
07 Jan 25	371.00000 -4.50	376.50	367.50	375.50	3,246
06 Jan 25	375.50000 +6.00	379.00	368.50	371.00	6,248
03 Jan 25	369.50000 -2.50	374.00	369.50	372.50	2,505
02 Jan 25	372.00000 -7.50	379.00	370.50	378.50	2,014
31 Dec 24	379.50000 +8.00	379.50	371.50	371.50	2,231
30 Dec 24	371.50000 -5.00	377.00	369.50	377.00	3,099
27 Dec 24	376.50000 +2.00	377.50	373.00	374.00	3,885
24 Dec 24	374.50000 +4.50	375.50	370.00	371.00	4,183
23 Dec 24	370.00000 +2.50	374.50	366.00	367.50	7,980
20 Dec 24	367.50000 -6.50	371.50	360.50	371.00	15,967
19 Dec 24	374.00000 -2.00	377.50	372.00	373.00	4,457
18 Dec 24	376.00000 +4.00	378.00	372.00	372.00	4,684
17 Dec 24	372.00000 -2.00	377.50	371.00	373.00	4,595
16 Dec 24	374.00000 -4.00	377.50	374.00	376.00	2,792
13 Dec 24	378.00000 +1.50	382.00	374.50	376.50	4,083
12 Dec 24	376.50000 -1.50	380.50	373.00	375.00	3,245
11 Dec 24	378.00000 -1.50	380.00	375.00	378.00	4,920
10 Dec 24	379.50000 -3.50	381.50	377.00	381.00	4,333
09 Dec 24	383.00000 -5.50	391.50	381.00	391.50	4,113
06 Dec 24	388.50000 +8.50	390.00	378.50	380.00	3,737
05 Dec 24	380.00000 +0.50	385.00	378.50	378.50	4,035
04 Dec 24	379.50000 +4.50	380.50	375.50	376.00	3,065
03 Dec 24	375.00000 -6.50	387.00	375.00	381.00	4,915
02 Dec 24	381.50000 -6.50	384.00	376.00	383.00	4,825
29 Nov 24	388.00000 -4.00	394.00	387.00	390.00	5,539
28 Nov 24	392.00000 +7.50	392.00	384.00	384.50	3,140
27 Nov 24	384.50000 -10.00	397.50	384.00	394.50	3,385
26 Nov 24	394.50000 +0.50	399.00	392.00	394.00	4,232
25 Nov 24	394.00000 +8.00	395.50	387.00	387.00	23,216
22 Nov 24	386.00000 +12.00	387.00	375.00	375.00	4,655
21 Nov 24	374.00000 -0.50	376.50	368.50	374.00	8,271
20 Nov 24	374.50000 -2.00	383.00	372.00	379.00	7,131
19 Nov 24	376.50000 -5.00	383.00	367.00	381.50	6,199
18 Nov 24	381.50000 -1.00	390.00	379.00	382.50	3,870
15 Nov 24	382.50000 -9.50	390.00	380.50	386.50	4,640
14 Nov 24	392.00000 -6.50	404.00	391.00	400.00	5,062
13 Nov 24	398.50000 +3.50	400.50	393.00	394.50	6,129
12 Nov 24	395.00000 -8.50	402.00	392.50	398.00	5,188
11 Nov 24	403.50000 -5.00	411.50	403.00	409.50	3,665
08 Nov 24	408.50000 +2.00	408.50	404.00	406.50	2,814
07 Nov 24	406.50000 +1.00	409.50	404.00	406.00	4,294
06 Nov 24	405.50000 +1.00	413.00	403.00	405.50	3,207
05 Nov 24	404.50000 +0.50	409.50	403.00	404.00	2,196
04 Nov 24	404.00000 -4.50	409.00	402.50	408.50	2,848
01 Nov 24	408.50000 -1.00	410.00	403.00	409.00	3,952
31 Oct 24	409.50000 +0.50	409.50	404.50	409.00	4,037
30 Oct 24	409.00000 +0.50	410.00	402.00	405.00	3,273
29 Oct 24	408.50000 -4.50	417.00	408.00	414.00	3,645
28 Oct 24	413.00000 +5.50	415.00	406.50	406.50	2,552
25 Oct 24	407.50000 -3.00	411.50	400.00	411.50	9,072
24 Oct 24	410.50000 +6.50	411.00	402.00	405.50	4,027
23 Oct 24	404.00000 +23.00	423.00	400.00	400.00	27,917
22 Oct 24	381.00000 -2.00	383.00	376.00	381.50	4,042
21 Oct 24	383.00000 -6.00	391.50	381.50	389.00	2,516
18 Oct 24	389.00000 +0.50	392.50	386.50	388.00	5,284
17 Oct 24	388.50000 +0.00	390.50	385.50	388.00	1,875
16 Oct 24	388.50000 +4.00	388.50	382.00	383.50	2,180
15 Oct 24	384.50000 -4.00	390.00	384.00	389.00	3,588
14 Oct 24	388.50000 +13.50	388.50	377.00	377.00	3,676
11 Oct 24	375.00000 +4.50	375.50	368.00	370.50	2,251
10 Oct 24	370.50000 -5.50	377.00	367.00	377.00	3,416
09 Oct 24	376.00000 +2.00	377.00	372.50	375.00	5,374
08 Oct 24	374.00000 -3.00	374.00	369.00	373.00	3,529
07 Oct 24	377.00000 +4.50	377.50	369.00	372.50	4,253
04 Oct 24	372.50000 -3.50	376.00	370.50	375.50	3,157
03 Oct 24	376.00000 -0.50	380.00	372.00	376.50	3,430
02 Oct 24	376.50000 -3.50	379.00	372.00	379.00	2,803
01 Oct 24	380.00000 +1.00	382.50	377.00	379.00	4,381
30 Sep 24	379.00000 -3.00	383.00	373.00	382.00	10,497
27 Sep 24	382.00000 -3.00	388.50	382.00	385.00	3,101
26 Sep 24	385.00000 +3.50	386.50	384.00	384.00	3,424
25 Sep 24	381.50000 +1.50	381.50	378.50	379.00	2,807
24 Sep 24	380.00000 -7.00	389.50	377.50	388.50	5,742
23 Sep 24	387.00000 +1.00	390.00	382.50	388.50	4,032
20 Sep 24	386.00000 -4.50	392.00	384.50	391.00	6,634
19 Sep 24	390.50000 +8.00	392.00	383.00	384.00	4,545
18 Sep 24	382.50000 -4.50	388.50	381.50	387.50	2,336
17 Sep 24	387.00000 +1.00	392.50	387.00	387.00	3,062
16 Sep 24	386.00000 -2.50	389.00	381.50	389.00	3,079
13 Sep 24	388.50000 +4.00	394.50	385.50	385.50	4,107
12 Sep 24	384.50000 +6.50	386.00	378.50	378.50	3,405
11 Sep 24	378.00000 +2.50	383.50	373.50	375.50	3,630
10 Sep 24	375.50000 -10.50	397.50	372.50	397.00	5,117
09 Sep 24	386.00000 -4.00	400.50	381.50	393.50	8,059
06 Sep 24	390.00000 +13.50	395.50	375.00	376.50	6,672
05 Sep 24	376.50000 -25.50	392.00	365.00	370.00	36,286
04 Sep 24	402.00000 -1.00	406.00	395.50	400.00	2,940
03 Sep 24	403.00000 -11.50	416.50	402.50	416.50	2,611
02 Sep 24	414.50000 -3.50	417.50	412.50	417.50	3,228
30 Aug 24	418.00000 +1.00	425.00	414.00	415.00	4,442
29 Aug 24	417.00000 -32.00	442.00	400.50	433.50	15,706
28 Aug 24	449.00000 -3.00	453.00	448.50	452.00	1,851
27 Aug 24	452.00000 -8.50	460.50	448.50	459.50	2,559
26 Aug 24	460.50000 +5.50	461.00	452.50	455.00	1,037
23 Aug 24	455.00000 -1.50	459.00	452.00	456.00	1,475
22 Aug 24	456.50000 -8.50	466.00	455.00	465.00	3,321
21 Aug 24	465.00000 +5.00	465.00	460.00	460.00	1,510
20 Aug 24	460.00000 +2.00	465.50	457.00	459.00	2,285
19 Aug 24	458.00000 +5.00	465.00	451.00	460.00	3,036
16 Aug 24	453.00000 +5.50	453.50	444.50	447.50	5,389
15 Aug 24	447.50000 +5.50	447.50	441.00	443.50	2,231
14 Aug 24	442.00000 +5.00	442.00	435.50	438.00	2,350
13 Aug 24	437.00000 +4.00	437.00	426.00	432.50	1,596
12 Aug 24	433.00000 +3.00	437.00	430.00	430.00	1,669
09 Aug 24	430.00000 +10.00	435.50	418.50	420.50	2,246
08 Aug 24	420.00000 -10.00	427.00	411.50	427.00	4,555
07 Aug 24	430.00000 +8.00	432.50	422.50	424.00	2,074
06 Aug 24	422.00000 +2.50	426.00	415.00	419.50	3,037
05 Aug 24	419.50000 -8.50	421.00	406.00	421.00	6,951
02 Aug 24	428.00000 -5.00	439.00	427.00	432.50	3,084
01 Aug 24	433.00000 -14.00	447.00	433.00	447.00	2,545
31 Jul 24	447.00000 +7.00	447.00	435.50	440.00	3,617
30 Jul 24	440.00000 -1.00	444.00	437.00	441.00	3,915
29 Jul 24	441.00000 -2.50	455.50	441.00	455.50	4,074
26 Jul 24	443.50000 +4.50	444.50	434.50	434.50	3,044
25 Jul 24	439.00000 +9.50	439.00	419.00	426.00	3,650
24 Jul 24	429.50000 -7.00	435.50	426.50	435.50	2,717
23 Jul 24	436.50000 +22.00	459.50	426.50	450.00	8,508
22 Jul 24	414.50000 +7.00	422.00	407.50	408.00	2,960
19 Jul 24	407.50000 +1.00	413.50	403.00	406.00	3,641
18 Jul 24	406.50000 +2.00	408.00	402.00	405.00	1,771
17 Jul 24	404.50000 +1.50	408.50	403.00	407.00	2,290
16 Jul 24	403.00000 +5.00	408.50	397.50	399.00	3,415
15 Jul 24	398.00000 +1.00	400.00	396.00	397.00	1,897
12 Jul 24	397.00000 -0.50	400.50	393.00	396.00	1,848
11 Jul 24	397.50000 +12.00	400.50	385.00	387.00	2,183
10 Jul 24	385.50000 +6.00	389.50	378.00	379.00	1,948
09 Jul 24	379.50000 -12.00	394.00	379.50	390.00	2,072
08 Jul 24	391.50000 +0.50	393.50	385.00	390.00	2,729
05 Jul 24	391.00000 -6.50	403.00	391.00	398.00	6,196
04 Jul 24	397.50000 +6.00	399.50	391.00	393.50	3,745
03 Jul 24	391.50000 +10.00	397.50	385.00	386.00	3,860
02 Jul 24	381.50000 +9.50	388.00	369.00	374.50	4,044
01 Jul 24	372.00000 +20.50	372.00	361.50	361.50	4,951
28 Jun 24	351.50000 -10.50	364.00	344.50	361.00	9,295
27 Jun 24	362.00000 -2.50	365.50	353.00	364.00	6,509
26 Jun 24	364.50000 -7.00	378.00	364.00	372.50	4,549
25 Jun 24	371.50000 -12.50	383.50	369.00	382.00	3,218
24 Jun 24	384.00000 +11.00	384.50	371.00	373.00	3,460
21 Jun 24	373.00000 -3.00	381.00	373.00	376.50	8,390
20 Jun 24	376.00000 +4.50	380.00	370.00	371.00	2,559
19 Jun 24	371.50000 +7.00	372.50	364.00	364.00	2,742
18 Jun 24	364.50000 +7.00	365.50	360.00	360.00	2,307
17 Jun 24	357.50000 +9.00	359.00	347.00	348.00	6,049
14 Jun 24	348.50000 -18.50	360.00	341.50	360.00	12,278
13 Jun 24	367.00000 -21.50	388.00	365.00	388.00	5,875
12 Jun 24	388.50000 +2.00	388.50	381.00	385.00	7,531
11 Jun 24	386.50000 -10.50	395.50	384.00	394.50	5,326
10 Jun 24	397.00000 -5.00	398.00	393.00	398.00	4,335
07 Jun 24	402.00000 +3.00	402.00	392.50	398.00	3,211
06 Jun 24	399.00000 -0.50	402.50	396.50	399.50	3,213
05 Jun 24	399.50000 +4.00	401.50	395.00	395.50	3,137
04 Jun 24	395.50000 -0.50	399.50	393.50	396.00	4,118
03 Jun 24	396.00000 -9.50	406.00	393.00	406.00	3,045
31 May 24	405.50000 +11.00	406.50	395.00	395.00	8,384
30 May 24	394.50000 +4.50	394.50	387.00	389.00	2,714
29 May 24	390.00000 -4.50	395.00	387.50	393.00	3,055
28 May 24	394.50000 -4.50	399.00	393.50	399.00	2,569
27 May 24	399.00000 +5.00	404.50	392.00	402.50	4,941
24 May 24	394.00000 +8.00	394.00	385.00	386.00	3,932
23 May 24	386.00000 +8.00	388.50	378.00	378.00	2,807
22 May 24	378.00000 +0.00	380.00	374.00	377.00	1,106
21 May 24	378.00000 +3.50	378.00	369.50	373.50	2,518
20 May 24	374.50000 -2.50	381.00	374.50	378.00	1,415
17 May 24	377.00000 -5.00	383.50	377.00	382.00	3,543
16 May 24	382.00000 -1.50	384.00	378.50	384.00	5,440
15 May 24	383.50000 +8.50	383.50	374.00	382.00	8,544
14 May 24	375.00000 +3.00	375.50	370.50	372.50	5,668
13 May 24	372.00000 +4.00	374.00	367.00	367.00	1,688
10 May 24	368.00000 -1.00	375.00	366.00	369.00	4,737
09 May 24	369.00000 +5.00	370.00	363.50	363.50	2,236
08 May 24	364.00000 +14.50	364.00	349.00	349.00	5,231
07 May 24	349.50000 +4.50	349.50	344.50	345.50	2,186
06 May 24	345.00000 +1.50	345.00	340.00	343.00	949
03 May 24	343.50000 +3.50	346.00	339.00	340.00	2,113
02 May 24	340.00000 -6.00	347.50	338.00	347.50	3,385
30 Apr 24	346.00000 +0.00	348.00	344.50	347.00	2,109
29 Apr 24	346.00000 +3.50	346.50	341.00	342.00	1,689
26 Apr 24	342.50000 +0.50	346.00	337.50	342.00	3,940
25 Apr 24	342.00000 -6.50	354.50	341.00	348.50	9,078
24 Apr 24	348.50000 +11.00	350.00	340.00	340.00	5,465
23 Apr 24	337.50000 +1.50	339.00	334.00	336.00	3,993
22 Apr 24	336.00000 -2.00	340.50	336.00	338.50	6,443
19 Apr 24	338.00000 +0.50	339.50	328.50	337.00	14,678
18 Apr 24	337.50000 +1.00	340.50	336.50	338.00	2,409
17 Apr 24	336.50000 +2.50	339.50	335.50	336.00	5,076
16 Apr 24	334.00000 +0.50	335.00	330.00	332.00	3,316
15 Apr 24	333.50000 +1.00	338.50	332.50	332.50	2,411
12 Apr 24	332.50000 +5.50	338.00	327.50	327.50	4,041
11 Apr 24	327.00000 -2.00	329.50	323.50	328.00	3,124
10 Apr 24	329.00000 -5.00	335.50	326.50	335.00	1,672
09 Apr 24	334.00000 -10.50	345.00	332.50	345.00	3,033
08 Apr 24	344.50000 -1.50	348.00	344.50	346.00	1,766
05 Apr 24	346.00000 -4.50	347.00	342.50	347.00	2,090
04 Apr 24	350.50000 +2.50	352.50	348.50	350.00	2,081
03 Apr 24	348.00000 +4.50	349.50	343.00	343.50	2,504
02 Apr 24	343.50000 -10.00	356.00	343.50	353.50	4,874
28 Mar 24	353.50000 +12.00	354.00	343.00	343.00	7,664
27 Mar 24	341.50000 +11.50	343.50	330.50	330.50	5,697
26 Mar 24	330.00000 -1.00	332.50	329.50	331.00	5,946
25 Mar 24	331.00000 -3.00	338.50	330.00	335.00	2,657
22 Mar 24	334.00000 +5.00	337.00	328.00	329.00	6,482
21 Mar 24	329.00000 -2.50	334.00	329.00	333.50	3,034
20 Mar 24	331.50000 -4.00	337.50	331.50	334.00	2,086
19 Mar 24	335.50000 +3.50	337.00	326.50	333.00	3,083
18 Mar 24	332.00000 -4.00	337.50	332.00	337.00	3,914
15 Mar 24	336.00000 -15.00	342.00	323.00	342.00	7,309
14 Mar 24	351.00000 +19.00	356.50	338.00	338.00	13,277
13 Mar 24	332.00000 +1.50	335.50	329.00	331.50	3,843
12 Mar 24	330.50000 +1.00	331.00	327.50	330.50	4,029
11 Mar 24	329.50000 -0.50	330.00	327.50	329.50	2,099
08 Mar 24	330.00000 -4.00	333.00	330.00	332.00	2,879
07 Mar 24	334.00000 -1.00	338.00	332.50	335.00	1,917
06 Mar 24	335.00000 +1.50	336.00	327.50	333.50	3,746
05 Mar 24	333.50000 +1.00	336.50	331.50	331.50	2,641
04 Mar 24	332.50000 +2.00	334.50	329.50	332.00	3,278
01 Mar 24	330.50000 +1.50	332.50	324.50	329.50	2,617
29 Feb 24	329.00000 +5.50	329.50	324.50	324.50	4,232
28 Feb 24	323.50000 +0.50	326.00	319.50	323.50	2,804
27 Feb 24	323.00000 +0.50	323.50	320.00	322.50	1,529
26 Feb 24	322.50000 +0.50	325.50	321.00	323.50	3,507
23 Feb 24	322.00000 +1.00	324.00	319.00	320.00	1,755
22 Feb 24	321.00000 +2.50	323.00	316.50	319.50	1,445
21 Feb 24	318.50000 -0.50	319.50	317.00	319.00	1,169
20 Feb 24	319.00000 -1.50	321.00	318.50	320.50	1,780
19 Feb 24	320.50000 -0.50	322.00	318.00	321.00	1,449
16 Feb 24	321.00000 +2.00	321.50	316.50	320.00	2,097
15 Feb 24	319.00000 -7.50	328.50	319.00	327.50	2,678
14 Feb 24	326.50000 +1.50	328.50	326.00	326.00	3,396
13 Feb 24	325.00000 -2.50	329.00	323.00	328.50	3,374
12 Feb 24	327.50000 -2.00	332.00	327.00	331.00	2,998
09 Feb 24	329.50000 -0.50	332.00	328.00	330.50	3,694
08 Feb 24	330.00000 +5.00	331.00	324.50	325.50	3,432
07 Feb 24	325.00000 -5.00	330.50	324.00	330.50	4,879
06 Feb 24	330.00000 -9.50	339.00	329.00	339.00	7,057
05 Feb 24	339.50000 +10.50	341.50	329.50	329.50	3,771
02 Feb 24	329.00000 +0.00	334.00	325.00	334.00	5,950
01 Feb 24	329.00000 -1.00	336.50	327.50	327.50	4,301
31 Jan 24	330.00000 +3.00	330.00	324.50	326.50	8,380
30 Jan 24	327.00000 +1.50	328.50	325.00	325.50	3,316
29 Jan 24	325.50000 +0.00	327.00	323.50	326.50	3,516
26 Jan 24	325.50000 +1.00	330.50	322.00	324.50	4,697
25 Jan 24	324.50000 +15.50	328.00	316.50	318.00	6,331
24 Jan 24	309.00000 -4.00	313.50	308.00	313.50	3,166
23 Jan 24	313.00000 +0.00	316.50	311.50	315.00	15,810
22 Jan 24	313.00000 +4.00	314.00	309.50	309.50	2,173
19 Jan 24	309.00000 +0.00	309.50	305.50	307.00	2,173
18 Jan 24	309.00000 +3.50	309.00	304.50	305.00	2,078
17 Jan 24	305.50000 -4.50	309.00	303.50	309.00	2,268
16 Jan 24	310.00000 -3.50	314.50	306.50	313.00	5,544
15 Jan 24	313.50000 +6.50	313.50	307.00	308.00	14,465
12 Jan 24	307.00000 +8.00	307.00	298.50	299.00	6,570
11 Jan 24	299.00000 -1.50	301.50	298.00	300.50	1,783
10 Jan 24	300.50000 -2.00	303.00	299.50	301.50	1,392
09 Jan 24	302.50000 +1.00	302.50	300.00	301.50	3,132
08 Jan 24	301.50000 -1.00	304.00	299.00	303.00	2,596
05 Jan 24	302.50000 -2.00	304.50	298.00	304.50	1,960
04 Jan 24	304.50000 +2.50	305.50	300.50	300.50	2,711
03 Jan 24	302.00000 -5.00	306.50	298.50	306.50	3,850
02 Jan 24	307.00000 +1.00	310.00	305.00	309.00	1,943
29 Dec 23	306.00000 -3.50	310.00	305.50	308.50	1,270
28 Dec 23	309.50000 +1.00	311.00	305.50	308.00	2,206
27 Dec 23	308.50000 +3.50	309.50	305.00	305.50	2,707
22 Dec 23	305.00000 -1.00	307.50	302.50	305.00	3,945
21 Dec 23	306.00000 -2.00	309.00	303.50	305.00	3,239
20 Dec 23	308.00000 +6.50	308.00	294.50	301.00	5,050
19 Dec 23	301.50000 -6.00	308.50	298.00	306.50	3,225
18 Dec 23	307.50000 +5.50	307.50	301.00	301.50	4,808
15 Dec 23	302.00000 +3.50	305.50	295.00	296.50	10,091
14 Dec 23	298.50000 +13.00	299.00	282.50	285.50	5,021
13 Dec 23	285.50000 -1.00	290.50	285.50	287.50	3,171
12 Dec 23	286.50000 -4.50	290.50	285.00	290.50	2,280
11 Dec 23	291.00000 -2.50	294.50	288.00	293.00	2,094
08 Dec 23	293.50000 +0.00	296.50	292.50	293.00	3,129
07 Dec 23	293.50000 +1.50	295.00	289.50	292.00	1,317
06 Dec 23	292.00000 +1.00	293.50	289.00	291.00	1,900
05 Dec 23	291.00000 +4.50	291.00	285.50	287.00	1,905
04 Dec 23	286.50000 -5.50	295.50	284.50	291.00	2,181
01 Dec 23	292.00000 +2.00	292.00	287.50	290.50	2,027
30 Nov 23	290.00000 +2.00	290.50	286.00	288.00	3,149
29 Nov 23	288.00000 +1.50	289.50	285.50	286.50	1,426
28 Nov 23	286.50000 +4.50	286.50	280.00	282.00	2,051
27 Nov 23	282.00000 -2.00	285.50	281.00	284.50	1,303
24 Nov 23	284.00000 +1.50	284.00	280.50	281.00	1,707
23 Nov 23	282.50000 -2.00	284.00	280.00	282.00	3,579
22 Nov 23	284.50000 +8.50	285.00	276.50	276.50	3,059
21 Nov 23	276.00000 +0.50	280.00	274.00	274.50	2,555
20 Nov 23	275.50000 +1.50	279.00	275.00	275.00	1,445
17 Nov 23	274.00000 +0.50	276.50	270.50	273.50	2,936
16 Nov 23	273.50000 -4.00	276.50	272.50	275.50	2,319
15 Nov 23	277.50000 +5.00	278.50	272.50	274.50	2,625
14 Nov 23	272.50000 +7.00	274.00	265.00	266.00	2,917
13 Nov 23	265.50000 +6.00	266.00	258.50	260.00	4,676
10 Nov 23	259.50000 +7.50	259.50	252.50	252.50	4,483
09 Nov 23	252.00000 -1.00	255.00	252.00	252.00	2,405
08 Nov 23	253.00000 +4.00	253.50	248.00	249.00	1,481
07 Nov 23	249.00000 -3.00	251.00	248.50	251.00	1,272
06 Nov 23	252.00000 -1.00	255.00	249.00	255.00	2,953
03 Nov 23	253.00000 -7.00	260.00	248.00	260.00	4,421
02 Nov 23	260.00000 +3.00	263.50	258.00	258.00	3,071
01 Nov 23	257.00000 +1.00	258.50	251.00	256.00	3,721
31 Oct 23	256.00000 +0.50	259.50	255.00	256.50	3,512
30 Oct 23	255.50000 -1.00	260.00	255.50	259.00	2,710
27 Oct 23	256.50000 -3.00	264.50	256.00	258.00	3,943
26 Oct 23	259.50000 +10.00	261.00	248.00	250.00	4,706
25 Oct 23	249.50000 +2.00	252.00	245.00	249.50	4,143
24 Oct 23	247.50000 +5.50	249.00	242.00	243.00	2,931
23 Oct 23	242.00000 +6.50	242.50	233.50	237.00	2,634
20 Oct 23	235.50000 -4.00	239.00	235.50	238.50	2,369
19 Oct 23	239.50000 -5.00	243.50	239.50	243.00	3,442
18 Oct 23	244.50000 -4.00	250.50	244.00	249.50	2,458
17 Oct 23	248.50000 +1.00	250.00	247.00	247.50	1,928
16 Oct 23	247.50000 +0.00	250.50	247.00	248.00	2,622
13 Oct 23	247.50000 -8.00	255.50	246.50	255.50	2,438
12 Oct 23	255.50000 -1.50	259.50	255.00	258.00	2,250
11 Oct 23	257.00000 +5.50	258.50	251.00	251.50	2,558
10 Oct 23	251.50000 +4.00	254.00	247.50	249.50	1,981
09 Oct 23	247.50000 -4.00	250.50	247.00	250.00	2,526
06 Oct 23	251.50000 -1.00	254.50	249.50	252.50	3,466
05 Oct 23	252.50000 +4.00	254.50	250.00	250.50	2,399
04 Oct 23	248.50000 -3.50	252.50	248.50	252.00	3,071
03 Oct 23	252.00000 +0.00	254.00	250.50	252.00	2,444
02 Oct 23	252.00000 +2.50	259.50	250.00	252.00	6,588
29 Sep 23	249.50000 +9.50	252.50	241.00	241.00	6,111
28 Sep 23	240.00000 -1.50	241.00	238.50	240.50	2,119
27 Sep 23	241.50000 +8.50	245.00	233.50	235.00	2,664
26 Sep 23	233.00000 -2.50	234.50	225.00	234.00	3,063
25 Sep 23	235.50000 -14.50	249.50	233.50	249.50	5,055
22 Sep 23	250.00000 +2.00	251.50	248.00	248.50	1,003
21 Sep 23	248.00000 -5.50	253.00	247.50	252.50	3,274
20 Sep 23	253.50000 +1.00	254.00	251.00	254.00	1,579
19 Sep 23	252.50000 +0.00	253.00	249.00	251.50	2,073
18 Sep 23	252.50000 +1.50	253.50	250.00	251.00	1,122
15 Sep 23	251.00000 -1.00	253.50	251.00	252.00	2,080
14 Sep 23	252.00000 +4.50	253.50	245.50	249.50	1,385
13 Sep 23	247.50000 -2.50	251.50	243.00	250.00	4,337
12 Sep 23	250.00000 -6.00	258.00	250.00	258.00	2,140
11 Sep 23	256.00000 +1.50	259.50	254.50	254.50	1,538
08 Sep 23	254.50000 +2.00	257.00	253.00	253.00	2,313
07 Sep 23	252.50000 +2.00	253.50	250.50	250.50	2,337
06 Sep 23	250.50000 -9.50	260.00	250.50	260.00	2,537
05 Sep 23	260.00000 +1.00	261.00	257.00	260.00	1,295
04 Sep 23	259.00000 +4.50	260.50	255.00	255.00	1,841
01 Sep 23	254.50000 +14.00	257.50	239.50	241.00	5,400
31 Aug 23	240.50000 -0.50	244.50	239.00	241.50	8,046
30 Aug 23	241.00000 -1.00	244.00	239.00	242.50	2,441
29 Aug 23	242.00000 +2.50	242.00	239.50	239.50	1,529
28 Aug 23	239.50000 +3.50	240.00	236.00	236.00	698
25 Aug 23	236.00000 -2.00	240.00	236.00	239.00	1,278
24 Aug 23	238.00000 -4.00	243.50	238.00	242.00	2,033
23 Aug 23	242.00000 +1.00	244.50	240.50	241.50	1,542
22 Aug 23	241.00000 +3.00	246.00	238.00	238.00	2,415
21 Aug 23	238.00000 -4.50	243.50	238.00	242.00	1,258
18 Aug 23	242.50000 -1.00	244.00	241.50	244.00	1,097
17 Aug 23	243.50000 -4.00	248.50	243.50	248.50	1,486
16 Aug 23	247.50000 +0.50	248.50	246.50	247.00	2,648
15 Aug 23	247.00000 +3.00	248.00	243.50	244.00	1,088
14 Aug 23	244.00000 +1.50	244.50	240.50	243.00	3,046
11 Aug 23	242.50000 -3.50	246.00	241.00	246.00	2,545
10 Aug 23	246.00000 +0.50	247.50	244.50	246.00	863
09 Aug 23	245.50000 -1.00	248.00	245.50	247.00	958
08 Aug 23	246.50000 -2.00	249.50	245.50	248.00	1,020
07 Aug 23	248.50000 +3.00	248.50	245.00	246.50	4,164
04 Aug 23	245.50000 -4.00	249.50	244.00	249.50	1,574
03 Aug 23	249.50000 -0.50	251.50	245.50	251.50	1,942
02 Aug 23	250.00000 -6.00	257.00	250.00	256.00	1,942
01 Aug 23	256.00000 -5.00	261.00	255.00	261.00	1,521
31 Jul 23	261.00000 +3.50	264.00	257.50	257.50	1,377
28 Jul 23	257.50000 +1.50	257.50	254.50	256.50	5,530
27 Jul 23	256.00000 +0.50	258.00	254.50	256.50	7,660
26 Jul 23	255.50000 -1.00	258.00	254.00	254.50	3,065
25 Jul 23	256.50000 -3.00	260.50	250.00	255.00	6,613
24 Jul 23	259.50000 -3.50	263.50	259.50	263.50	706
21 Jul 23	263.00000 +1.00	264.50	258.00	262.50	2,537
20 Jul 23	262.00000 -2.00	264.50	261.50	264.50	1,519
19 Jul 23	264.00000 -3.00	269.50	263.00	269.00	1,899
18 Jul 23	267.00000 -3.00	271.50	267.00	270.50	831
17 Jul 23	270.00000 -7.00	277.50	269.00	277.50	1,091
14 Jul 23	277.00000 +1.00	278.00	276.00	277.00	341
13 Jul 23	276.00000 -1.50	278.00	273.50	278.00	2,289
12 Jul 23	277.50000 +6.00	277.50	272.00	272.50	1,136
11 Jul 23	271.50000 +0.50	276.00	271.00	271.50	2,492
10 Jul 23	271.00000 +0.00	274.00	269.00	270.00	1,522
07 Jul 23	271.00000 +3.50	271.00	267.00	269.50	1,809
06 Jul 23	267.50000 -5.50	272.50	267.00	272.50	1,613
05 Jul 23	273.00000 +1.50	274.50	270.50	272.00	1,353
04 Jul 23	271.50000 +5.00	273.00	266.00	266.50	1,312
03 Jul 23	266.50000 -3.50	271.50	265.00	270.50	1,595
30 Jun 23	270.00000 +0.00	273.00	267.00	271.00	4,103
29 Jun 23	270.00000 -4.00	273.50	270.00	273.50	1,805
28 Jun 23	274.00000 +4.00	275.00	270.00	270.50	1,873
27 Jun 23	270.00000 +10.00	273.00	267.00	267.00	2,894
26 Jun 23	260.00000 +0.00	263.50	258.50	261.00	3,440
23 Jun 23	260.00000 +1.00	261.00	257.00	257.50	3,041
22 Jun 23	259.00000 +1.00	259.00	256.00	258.50	1,451
21 Jun 23	258.00000 +1.00	258.00	255.50	257.50	1,475
20 Jun 23	257.00000 +1.00	258.00	255.50	257.50	2,157
19 Jun 23	256.00000 -3.00	259.50	256.00	259.00	1,190
16 Jun 23	259.00000 -1.50	264.50	259.00	260.50	4,074
15 Jun 23	260.50000 -3.50	264.00	260.50	264.00	1,759
14 Jun 23	264.00000 +0.50	268.00	263.00	264.00	2,713
13 Jun 23	263.50000 -1.00	267.00	262.50	264.50	2,273
12 Jun 23	264.50000 +2.50	266.00	261.00	263.00	1,996
09 Jun 23	262.00000 +6.50	263.00	253.00	256.50	1,812
08 Jun 23	255.50000 +1.50	257.50	253.50	257.00	3,141
07 Jun 23	254.00000 +3.00	256.00	249.50	251.50	1,548
06 Jun 23	251.00000 -3.50	256.00	250.50	254.50	1,786
05 Jun 23	254.50000 -0.50	257.50	253.50	256.50	1,210
02 Jun 23	255.00000 +6.00	258.00	248.50	250.00	3,016
01 Jun 23	249.00000 -1.00	250.50	247.50	250.50	3,227
31 May 23	250.00000 -2.00	252.50	249.50	252.00	3,784
30 May 23	252.00000 -2.50	255.50	252.00	254.50	1,950
29 May 23	254.50000 -3.50	258.50	254.50	258.50	781
26 May 23	258.00000 +2.00	259.00	255.00	256.00	1,381
25 May 23	256.00000 -3.50	260.50	256.00	260.50	1,297
24 May 23	259.50000 -6.50	266.50	259.50	266.50	2,125
23 May 23	266.00000 +2.50	268.50	262.00	264.00	1,761
22 May 23	263.50000 +0.50	265.00	261.50	263.00	2,020
19 May 23	263.00000 +3.50	264.50	260.00	261.00	3,755
18 May 23	259.50000 -5.50	266.00	259.00	266.00	2,317
17 May 23	265.00000 -2.00	268.50	265.00	266.50	2,457
16 May 23	267.00000 -1.50	269.00	265.00	268.50	2,007
15 May 23	268.50000 +0.00	271.00	268.00	268.50	2,171
12 May 23	268.50000 -5.50	273.00	267.00	273.00	2,161
11 May 23	274.00000 +8.00	274.50	265.00	265.00	2,802
10 May 23	266.00000 -5.00	271.50	264.50	271.50	2,816
09 May 23	271.00000 +5.00	271.50	266.00	267.00	1,941
08 May 23	266.00000 -3.50	270.00	261.50	270.00	5,671
05 May 23	269.50000 +6.50	269.50	261.00	263.00	2,502
04 May 23	263.00000 -2.00	266.50	260.50	265.00	4,953
03 May 23	265.00000 -1.50	267.50	264.50	267.00	2,022
02 May 23	266.50000 +0.00	271.00	264.50	266.50	2,921
28 Apr 23	266.50000 +2.00	267.00	264.00	264.50	2,668
27 Apr 23	264.50000 -2.50	269.50	263.50	267.00	3,700
26 Apr 23	267.00000 +2.00	271.00	265.00	265.00	4,890
25 Apr 23	265.00000 -17.00	276.50	264.00	276.50	5,398
24 Apr 23	282.00000 -2.00	286.00	282.00	284.00	1,595
21 Apr 23	284.00000 +2.00	284.50	280.50	282.00	1,470
20 Apr 23	282.00000 -0.50	285.50	282.00	284.00	1,913
19 Apr 23	282.50000 +0.00	284.00	280.50	283.00	1,964
18 Apr 23	282.50000 -1.50	284.50	281.00	284.50	1,424
17 Apr 23	284.00000 +1.00	290.50	282.00	286.50	2,974
14 Apr 23	283.00000 +9.00	283.50	274.00	274.00	3,074
13 Apr 23	274.00000 -0.50	277.00	273.50	276.00	1,191
12 Apr 23	274.50000 -5.00	280.00	274.50	279.50	1,455
11 Apr 23	279.50000 +6.00	281.00	274.00	274.00	2,494
06 Apr 23	273.50000 +2.50	274.00	270.50	272.00	2,129
05 Apr 23	271.00000 -2.50	276.00	271.00	274.00	3,262
04 Apr 23	273.50000 -1.50	278.00	272.50	275.00	2,551
03 Apr 23	275.00000 +1.00	275.50	271.00	274.00	3,006
31 Mar 23	274.00000 +1.50	276.00	272.00	272.50	2,316
30 Mar 23	272.50000 +10.50	274.50	264.00	264.00	3,070
29 Mar 23	262.00000 +8.00	263.00	252.50	254.00	6,038
28 Mar 23	254.00000 -8.00	264.00	254.00	262.00	3,476
27 Mar 23	262.00000 -8.50	271.50	262.00	270.50	2,617
24 Mar 23	270.50000 -1.50	272.00	266.50	272.00	3,640
23 Mar 23	272.00000 +4.00	273.00	264.00	267.50	2,629
22 Mar 23	268.00000 +1.00	269.00	264.00	269.00	2,764
21 Mar 23	267.00000 +3.00	270.00	264.00	264.50	3,962
20 Mar 23	264.00000 -0.50	266.50	254.50	263.50	5,671
17 Mar 23	264.50000 -10.00	276.50	264.00	276.00	8,683
16 Mar 23	274.50000 -7.00	285.00	270.00	285.00	10,475
15 Mar 23	281.50000 -8.00	290.00	280.50	290.00	2,347
14 Mar 23	289.50000 +4.50	292.50	285.00	285.00	2,633
13 Mar 23	285.00000 -10.00	296.00	284.00	294.00	4,889
10 Mar 23	295.00000 -2.50	297.50	293.00	297.50	2,302
09 Mar 23	297.50000 +0.00	299.50	296.00	297.00	1,566
08 Mar 23	297.50000 +1.00	298.00	295.00	296.50	1,513
07 Mar 23	296.50000 -2.50	300.50	295.00	298.00	1,899
06 Mar 23	299.00000 -6.00	309.50	297.00	308.00	2,992
03 Mar 23	305.00000 +1.50	306.50	303.50	303.50	1,755
02 Mar 23	303.50000 +5.50	304.50	296.00	297.50	2,732
01 Mar 23	298.00000 -6.00	302.50	298.00	301.50	1,656
28 Feb 23	304.00000 +6.50	304.00	294.00	297.00	7,574
27 Feb 23	297.50000 +0.00	299.00	296.50	297.50	1,662
24 Feb 23	297.50000 -1.50	301.00	297.00	298.50	1,435
23 Feb 23	299.00000 -0.50	303.50	299.00	299.50	1,815
22 Feb 23	299.50000 -2.00	301.50	296.00	301.50	3,859
21 Feb 23	301.50000 +1.50	303.50	299.50	300.50	4,948
20 Feb 23	300.00000 +7.50	302.50	291.50	291.50	1,757
17 Feb 23	292.50000 +0.00	294.00	286.50	288.00	3,503
16 Feb 23	292.50000 -8.50	302.50	292.50	302.50	2,756
15 Feb 23	301.00000 -4.00	306.00	301.00	304.00	3,423
14 Feb 23	305.00000 +4.50	306.50	300.00	300.50	1,291
13 Feb 23	300.50000 +4.00	301.50	295.00	296.50	2,091
10 Feb 23	296.50000 -9.50	306.00	296.00	306.00	2,481
09 Feb 23	306.00000 +3.00	309.00	303.00	303.00	2,363
08 Feb 23	303.00000 -3.00	312.00	300.50	306.50	2,714
07 Feb 23	306.00000 -1.00	310.00	305.00	306.50	2,018
06 Feb 23	307.00000 -1.50	308.00	304.00	307.00	1,913
03 Feb 23	308.50000 +4.00	310.00	299.00	303.50	3,876
02 Feb 23	304.50000 +12.50	306.50	293.00	294.50	5,437
01 Feb 23	292.00000 +6.50	294.00	286.50	286.50	3,566
31 Jan 23	285.50000 -2.50	288.00	284.00	287.50	1,936
30 Jan 23	288.00000 -1.50	291.50	283.50	289.00	2,852
27 Jan 23	289.50000 -0.50	289.50	286.50	289.00	1,951
26 Jan 23	290.00000 +0.00	296.00	289.00	291.00	4,287
25 Jan 23	290.00000 +3.50	291.50	286.50	287.00	3,198
24 Jan 23	286.50000 +1.00	290.00	285.50	286.00	4,180
23 Jan 23	285.50000 +0.50	287.00	283.50	286.00	2,277
20 Jan 23	285.00000 +1.50	289.00	283.50	283.50	3,887
19 Jan 23	283.50000 -4.50	288.00	281.50	288.00	2,469
18 Jan 23	288.00000 +3.00	288.50	284.00	285.00	4,971
17 Jan 23	285.00000 +1.00	287.50	283.50	285.00	2,163
16 Jan 23	284.00000 +1.00	285.50	278.00	284.50	1,493
13 Jan 23	283.00000 -2.50	290.50	282.50	285.50	5,927
12 Jan 23	285.50000 +12.00	285.50	274.50	275.00	3,788
11 Jan 23	273.50000 +8.50	276.00	265.00	265.50	3,735
10 Jan 23	265.00000 +4.00	265.50	258.50	261.00	1,967
09 Jan 23	261.00000 +0.00	264.50	259.00	261.50	3,380
06 Jan 23	261.00000 +8.50	261.00	245.00	253.00	3,812
05 Jan 23	252.50000 -8.00	260.50	252.50	260.00	1,989
04 Jan 23	260.50000 -5.00	267.00	260.50	265.50	1,124
03 Jan 23	265.50000 -7.00	274.00	265.50	270.50	3,406
02 Jan 23	272.50000 +4.50	272.50	268.00	269.00	1,211
30 Dec 22	268.00000 -1.50	270.00	267.00	270.00	1,477
29 Dec 22	269.50000 +2.50	269.50	265.50	267.00	1,191
28 Dec 22	267.00000 +2.00	267.50	262.00	265.00	998
27 Dec 22	265.00000 -0.50	267.50	265.00	265.50	550
23 Dec 22	265.50000 +1.50	266.50	260.50	264.50	1,793
22 Dec 22	264.00000 +4.00	267.50	259.50	259.50	2,065
21 Dec 22	260.00000 +1.00	262.00	258.50	259.50	1,859
20 Dec 22	259.00000 -4.00	262.00	258.00	261.50	2,481
19 Dec 22	263.00000 -4.00	270.00	263.00	265.50	1,434
16 Dec 22	267.00000 +1.50	267.00	261.00	265.50	3,993
15 Dec 22	265.50000 -8.50	274.00	265.00	274.00	3,507
14 Dec 22	274.00000 -9.00	283.00	273.50	283.00	2,021
13 Dec 22	283.00000 +1.00	287.50	278.50	282.50	4,218
12 Dec 22	282.00000 +7.00	283.00	275.50	276.00	3,840
09 Dec 22	275.00000 +4.00	275.50	268.00	271.50	2,083
08 Dec 22	271.00000 +6.00	272.00	263.50	265.00	4,509
07 Dec 22	265.00000 +3.50	266.50	261.50	262.50	1,530
06 Dec 22	261.50000 -6.00	267.00	261.50	267.00	2,159
05 Dec 22	267.50000 -5.00	273.00	264.50	273.00	2,834
02 Dec 22	272.50000 +0.00	276.00	270.00	273.00	2,397
01 Dec 22	272.50000 +0.50	277.50	271.50	272.00	2,374
30 Nov 22	272.00000 +4.50	273.00	265.50	267.00	3,024
29 Nov 22	267.50000 +0.00	271.00	263.00	267.50	3,848
28 Nov 22	267.50000 -5.50	273.00	267.50	273.00	1,350
25 Nov 22	273.00000 +1.50	273.50	268.50	272.50	1,435
24 Nov 22	271.50000 +4.00	272.00	264.50	267.00	957
23 Nov 22	267.50000 +0.50	269.00	263.00	267.00	2,545
22 Nov 22	267.00000 +5.00	268.00	259.50	262.00	2,058
21 Nov 22	262.00000 +0.00	265.50	260.00	261.00	2,390
18 Nov 22	262.00000 -9.00	270.50	261.00	270.50	1,887
17 Nov 22	271.00000 +5.00	271.50	266.00	266.00	1,645
16 Nov 22	266.00000 -6.00	272.00	261.00	272.00	1,773
15 Nov 22	272.00000 +1.50	274.50	268.50	272.00	1,692
14 Nov 22	270.50000 -7.00	278.50	269.00	278.50	1,309
11 Nov 22	277.50000 +1.50	280.00	276.00	276.50	1,754
10 Nov 22	276.00000 +5.50	277.50	264.00	270.50	1,607
09 Nov 22	270.50000 +1.00	270.50	263.50	270.00	3,267
08 Nov 22	269.50000 +3.50	270.00	263.00	266.00	1,973
07 Nov 22	266.00000 +3.00	266.50	260.00	261.00	1,726
04 Nov 22	263.00000 -1.00	268.00	261.00	265.00	1,715
03 Nov 22	264.00000 -6.00	267.00	261.00	267.00	1,140
02 Nov 22	270.00000 -2.50	274.00	268.00	274.00	1,218
01 Nov 22	272.50000 +0.50	279.50	272.50	274.00	1,744
31 Oct 22	272.00000 -3.50	278.00	272.00	278.00	1,440
28 Oct 22	275.50000 -7.00	281.50	275.50	281.50	1,313
27 Oct 22	282.50000 +0.50	283.50	278.00	283.00	1,847
26 Oct 22	282.00000 +5.50	284.50	276.50	276.50	4,245
25 Oct 22	276.50000 +5.00	277.00	271.50	274.00	3,379
24 Oct 22	271.50000 +1.50	275.50	269.00	270.00	924
21 Oct 22	270.00000 -1.00	273.50	266.00	271.00	2,728
20 Oct 22	271.00000 +1.00	273.50	267.00	269.50	1,863
19 Oct 22	270.00000 -2.50	273.50	270.00	272.50	1,477
18 Oct 22	272.50000 +0.50	278.00	270.00	273.00	2,307
17 Oct 22	272.00000 +1.00	274.00	269.50	270.50	2,141
14 Oct 22	271.00000 +7.50	274.00	266.00	267.00	2,941
13 Oct 22	263.50000 +1.00	265.50	255.50	262.50	2,545
12 Oct 22	262.50000 +2.50	263.50	257.00	262.00	2,439
11 Oct 22	260.00000 +3.00	262.50	254.50	255.50	3,259
10 Oct 22	257.00000 -0.50	259.00	252.00	256.50	1,721
07 Oct 22	257.50000 -7.50	265.00	257.00	265.00	1,492
06 Oct 22	265.00000 +4.00	268.00	261.00	264.00	1,908
05 Oct 22	261.00000 +0.00	264.00	258.50	263.00	1,742
04 Oct 22	261.00000 +7.00	261.00	255.00	255.00	3,380
03 Oct 22	254.00000 +2.00	255.00	248.00	250.00	2,387
30 Sep 22	252.00000 +7.50	253.00	245.00	245.00	2,579
29 Sep 22	244.50000 -2.50	250.00	243.00	249.00	4,835
28 Sep 22	247.00000 +2.50	249.00	238.00	244.50	6,795
27 Sep 22	244.50000 +1.00	248.00	242.50	245.50	7,375
26 Sep 22	243.50000 +1.50	246.50	241.50	241.50	3,992
23 Sep 22	242.00000 -2.50	248.50	242.00	245.00	8,825
22 Sep 22	244.50000 -6.00	251.50	244.50	249.50	4,040
21 Sep 22	250.50000 +0.00	254.00	249.50	250.50	2,371
20 Sep 22	250.50000 -2.50	258.00	250.00	257.50	2,574
19 Sep 22	253.00000 +0.50	255.50	246.00	253.50	4,787
16 Sep 22	252.50000 -10.50	260.00	249.00	259.50	3,158
15 Sep 22	263.00000 +1.50	268.00	261.00	261.00	1,937
14 Sep 22	261.50000 -8.00	269.50	261.00	269.50	2,012
13 Sep 22	269.50000 -4.00	274.00	266.00	273.50	3,646
12 Sep 22	273.50000 -3.50	279.00	272.50	278.00	2,396
09 Sep 22	277.00000 +0.50	283.00	276.00	276.00	2,299
08 Sep 22	276.50000 +4.00	279.00	271.00	273.00	1,319
07 Sep 22	272.50000 -3.50	276.00	272.50	274.00	2,264
06 Sep 22	276.00000 +0.50	279.00	274.50	275.50	1,786
05 Sep 22	275.50000 -3.00	278.50	271.00	278.00	1,847
02 Sep 22	278.50000 +2.50	279.50	272.00	276.00	2,238
01 Sep 22	276.00000 -3.00	278.50	262.50	278.50	3,611
31 Aug 22	279.00000 -6.00	286.00	278.00	285.50	2,322
30 Aug 22	285.00000 -5.00	294.00	283.50	290.50	1,139
29 Aug 22	290.00000 -7.50	296.00	290.00	296.00	832
26 Aug 22	297.50000 -6.00	305.50	297.50	303.50	672
25 Aug 22	303.50000 +2.00	304.00	301.50	302.00	819
24 Aug 22	301.50000 +3.00	301.50	293.00	296.00	1,618
23 Aug 22	298.50000 -4.00	302.50	298.00	302.50	944
22 Aug 22	302.50000 -10.00	313.00	302.00	313.00	1,306
19 Aug 22	312.50000 -1.00	314.00	310.50	313.50	1,190
18 Aug 22	313.50000 -3.00	317.00	311.00	317.00	1,770
17 Aug 22	316.50000 +1.00	324.00	316.00	316.00	2,965
16 Aug 22	315.50000 +0.50	318.00	313.50	316.00	1,036
15 Aug 22	315.00000 -1.00	316.00	314.00	315.50	513
12 Aug 22	316.00000 +4.00	317.50	310.50	312.00	2,270
11 Aug 22	312.00000 +2.50	313.50	309.00	309.50	1,697
10 Aug 22	309.50000 +3.50	309.50	303.00	307.00	2,739
09 Aug 22	306.00000 -2.50	312.50	305.50	310.50	1,593
08 Aug 22	308.50000 -3.00	314.00	307.00	312.50	1,943
05 Aug 22	311.50000 -3.50	319.50	309.50	315.00	3,366
04 Aug 22	315.00000 +1.50	318.00	309.00	313.50	2,235
03 Aug 22	313.50000 +8.50	315.50	304.00	305.00	1,885
02 Aug 22	305.00000 -5.00	310.00	302.50	310.00	5,439
01 Aug 22	310.00000 -6.00	314.50	309.50	314.00	1,655
29 Jul 22	316.00000 +4.50	319.00	314.00	314.00	1,965
28 Jul 22	311.50000 +5.00	312.50	304.00	308.00	3,104
27 Jul 22	306.50000 +2.50	309.00	302.50	304.50	1,876
26 Jul 22	304.00000 +5.50	304.00	297.00	300.00	1,907
25 Jul 22	298.50000 +6.00	301.00	292.50	296.00	3,930
22 Jul 22	292.50000 +13.00	297.00	283.00	283.00	4,897
21 Jul 22	279.50000 +5.50	281.50	272.00	274.00	2,505
20 Jul 22	274.00000 -1.00	277.00	270.50	276.00	2,060
19 Jul 22	275.00000 +0.00	276.00	270.00	274.00	2,022
18 Jul 22	275.00000 +7.00	275.00	267.00	269.00	1,988
15 Jul 22	268.00000 +7.00	269.50	261.00	261.00	1,756
14 Jul 22	261.00000 -0.50	265.50	259.00	261.00	1,240
13 Jul 22	261.50000 +2.00	261.50	256.50	259.50	2,515
12 Jul 22	259.50000 +1.00	261.00	253.00	257.00	1,898
11 Jul 22	258.50000 -7.00	266.00	257.00	264.50	1,411
08 Jul 22	265.50000 -5.00	272.00	265.00	270.00	925
07 Jul 22	270.50000 +6.00	272.00	264.50	264.50	725
06 Jul 22	264.50000 +1.00	270.50	264.00	266.00	1,179
05 Jul 22	263.50000 -0.50	269.00	260.00	264.50	2,238
04 Jul 22	264.00000 +1.50	271.00	261.00	263.00	1,946
01 Jul 22	262.50000 -2.00	269.00	262.00	262.00	2,133
30 Jun 22	264.50000 +6.00	265.00	255.50	258.50	2,654
29 Jun 22	258.50000 +3.50	260.50	250.00	253.00	5,248
28 Jun 22	255.00000 -5.00	262.00	254.50	261.00	2,899
27 Jun 22	260.00000 +5.00	261.00	256.50	258.50	2,823
24 Jun 22	255.00000 +4.00	255.50	251.00	252.00	2,514
23 Jun 22	251.00000 -4.50	256.00	251.00	256.00	2,697
22 Jun 22	255.50000 +3.50	257.00	245.00	249.00	3,052
21 Jun 22	252.00000 +7.00	256.50	244.50	244.50	4,703
20 Jun 22	245.00000 +0.50	247.50	239.50	242.50	1,873
17 Jun 22	244.50000 +7.00	245.50	237.00	240.00	4,656
16 Jun 22	237.50000 -0.50	240.00	235.50	239.50	4,387
15 Jun 22	238.00000 +2.50	240.50	232.50	236.00	2,659
14 Jun 22	235.50000 +0.00	240.50	231.00	235.50	3,457
13 Jun 22	235.50000 -18.50	253.00	233.50	253.00	5,764
10 Jun 22	254.00000 -2.00	254.00	248.00	253.00	3,119
09 Jun 22	256.00000 -8.00	264.00	249.50	263.00	3,369
08 Jun 22	264.00000 -5.50	271.00	262.50	269.50	2,956
07 Jun 22	269.50000 +2.50	270.50	265.00	268.00	1,297
06 Jun 22	267.00000 -6.00	272.00	266.00	272.00	895
03 Jun 22	273.00000 +6.00	273.00	267.00	269.50	1,364
02 Jun 22	267.00000 -11.00	279.50	263.50	278.00	2,973
01 Jun 22	278.00000 +3.50	282.50	273.00	276.00	3,109
31 May 22	274.50000 +6.00	277.50	266.50	269.00	3,745
30 May 22	268.50000 +6.00	272.00	263.00	264.50	5,001
27 May 22	262.50000 +3.50	263.00	256.50	259.00	2,115
26 May 22	259.00000 +2.00	259.50	257.00	257.00	2,119
25 May 22	257.00000 -4.50	265.00	257.00	263.50	2,480
24 May 22	261.50000 -5.50	271.00	261.50	265.50	1,879
23 May 22	267.00000 -3.50	274.50	262.00	272.00	3,078
20 May 22	270.50000 +5.00	274.00	268.00	268.00	1,956
19 May 22	265.50000 -14.50	280.00	263.00	280.00	3,003
18 May 22	280.00000 +0.00	283.00	276.00	276.00	1,412
17 May 22	280.00000 +10.50	291.50	267.00	269.50	2,950
16 May 22	269.50000 -3.00	274.00	268.50	273.50	701
13 May 22	272.50000 +5.50	272.50	264.50	266.50	1,170
12 May 22	267.00000 -3.00	271.00	262.00	269.00	1,375
11 May 22	270.00000 -5.50	279.50	263.50	279.50	3,370
10 May 22	275.50000 +0.50	279.00	274.00	277.50	1,051
09 May 22	275.00000 -11.50	286.50	275.00	285.50	1,420
06 May 22	286.50000 -10.00	297.00	280.00	297.00	3,189
05 May 22	296.50000 +6.50	302.00	293.00	293.50	2,853
04 May 22	290.00000 -6.00	298.00	290.00	296.00	1,215
03 May 22	296.00000 +1.50	302.00	294.50	294.50	1,644
02 May 22	294.50000 -9.50	304.00	291.00	304.00	1,506
29 Apr 22	304.00000 +1.50	309.50	303.00	304.00	1,885
28 Apr 22	302.50000 +5.00	303.00	299.00	299.00	1,528
27 Apr 22	297.50000 +0.50	305.50	294.00	298.00	2,705
26 Apr 22	297.00000 +3.50	305.00	295.00	305.00	3,415
25 Apr 22	293.50000 -6.50	297.50	292.00	297.00	4,193
22 Apr 22	300.00000 -6.50	309.50	299.50	306.50	2,359
21 Apr 22	306.50000 +3.50	313.00	305.00	305.50	1,497
20 Apr 22	303.00000 -4.50	311.50	302.00	308.00	1,731
19 Apr 22	307.50000 +2.50	309.00	300.50	302.00	4,472
14 Apr 22	305.00000 +8.50	309.00	300.00	300.00	3,827
13 Apr 22	296.50000 -18.50	310.50	295.00	310.00	3,473
12 Apr 22	315.00000 +0.00	320.50	310.00	315.00	1,431
11 Apr 22	315.00000 +2.50	319.50	310.00	311.00	1,858
08 Apr 22	312.50000 -7.00	336.00	312.50	336.00	1,563
07 Apr 22	319.50000 -13.00	338.00	319.50	335.00	2,535
06 Apr 22	332.50000 -0.50	335.00	328.00	335.00	1,378
05 Apr 22	333.00000 +4.00	337.50	328.00	331.00	1,950
04 Apr 22	329.00000 +6.00	333.00	322.00	322.00	1,765
01 Apr 22	323.00000 +1.00	325.00	319.50	322.00	1,014
31 Mar 22	322.00000 -1.50	324.00	317.50	317.50	997
30 Mar 22	323.50000 -2.00	329.50	317.00	322.00	1,253
29 Mar 22	325.50000 +6.00	325.50	315.00	317.00	1,793
28 Mar 22	319.50000 +14.50	321.00	309.00	315.00	859
25 Mar 22	305.00000 -3.50	317.00	303.50	305.00	1,238
24 Mar 22	308.50000 -10.50	320.00	307.00	317.00	3,223
23 Mar 22	319.00000 -8.50	329.50	318.00	324.50	1,089
22 Mar 22	327.50000 +6.00	328.00	317.00	323.00	1,394
21 Mar 22	321.50000 -8.00	326.50	318.00	318.00	1,048
18 Mar 22	329.50000 +3.00	329.50	310.00	327.00	6,181
17 Mar 22	326.50000 +0.50	351.00	322.00	330.00	2,349
16 Mar 22	326.00000 +12.50	329.00	320.50	324.00	1,154
15 Mar 22	313.50000 -2.50	319.50	308.50	319.50	1,019
14 Mar 22	316.00000 +9.50	322.00	309.50	310.00	1,362
11 Mar 22	306.50000 -1.00	316.50	304.00	307.00	1,114
10 Mar 22	307.50000 +5.50	309.00	302.50	309.00	1,338
09 Mar 22	302.00000 +25.00	306.00	286.50	289.00	6,699
08 Mar 22	277.00000 -17.00	297.50	277.00	294.00	3,122
07 Mar 22	294.00000 +4.50	296.50	279.00	285.00	5,244
04 Mar 22	289.50000 -17.50	304.50	289.50	302.00	3,068
03 Mar 22	307.00000 +3.00	314.50	300.00	300.00	2,132
02 Mar 22	304.00000 -2.50	313.00	301.00	307.00	3,027
01 Mar 22	306.50000 -10.00	324.50	306.50	324.50	4,587
28 Feb 22	316.50000 -2.00	319.50	304.50	313.50	2,583
25 Feb 22	318.50000 +6.00	320.00	305.00	305.00	2,251
24 Feb 22	312.50000 -10.00	320.00	305.50	315.00	4,376
23 Feb 22	322.50000 -2.50	328.00	319.00	319.00	2,895
22 Feb 22	325.00000 +2.50	330.00	312.50	315.50	4,868
21 Feb 22	322.50000 -13.50	349.50	319.00	339.50	2,928
18 Feb 22	336.00000 +2.00	345.50	330.50	332.00	2,157
17 Feb 22	334.00000 -11.00	350.50	334.00	348.00	1,814
16 Feb 22	345.00000 -8.50	360.00	343.00	356.50	2,757
15 Feb 22	353.50000 +28.50	357.50	325.00	325.00	6,102
14 Feb 22	325.00000 +0.50	327.50	314.00	326.00	2,944
11 Feb 22	324.50000 +2.00	328.50	321.00	325.00	1,649
10 Feb 22	322.50000 -1.50	326.00	320.00	320.50	598
09 Feb 22	324.00000 -0.50	331.00	321.50	328.00	1,886
08 Feb 22	324.50000 +8.50	328.50	318.00	318.00	2,129
07 Feb 22	316.00000 -8.50	324.00	315.00	324.00	819
04 Feb 22	324.50000 -3.50	335.00	322.00	335.00	1,050
03 Feb 22	328.00000 -5.00	337.50	327.50	337.50	1,595
02 Feb 22	333.00000 +6.00	339.50	329.00	329.00	1,639
01 Feb 22	327.00000 +5.50	330.00	323.50	326.00	1,827
31 Jan 22	321.50000 +10.00	333.00	318.50	321.00	4,468
28 Jan 22	311.50000 -9.00	321.00	300.00	321.00	4,679
27 Jan 22	320.50000 -15.50	334.00	315.00	334.00	3,046
26 Jan 22	336.00000 +5.00	341.50	325.50	329.50	3,339
25 Jan 22	331.00000 +11.00	332.50	319.00	323.00	4,906
24 Jan 22	320.00000 -6.50	326.50	313.00	326.50	2,871
21 Jan 22	326.50000 +5.00	328.50	320.00	321.00	1,588
20 Jan 22	321.50000 +1.50	325.00	314.50	325.00	3,039
19 Jan 22	320.00000 -6.50	330.00	317.00	330.00	2,296
18 Jan 22	326.50000 +18.50	328.00	308.00	310.50	6,218
17 Jan 22	308.00000 -4.00	310.50	295.50	300.00	13,529
14 Jan 22	312.00000 -15.00	326.00	307.00	316.00	7,366
13 Jan 22	327.00000 -5.50	334.00	325.00	330.50	1,417
12 Jan 22	332.50000 -5.50	338.00	330.00	338.00	1,549
11 Jan 22	338.00000 +0.00	341.50	333.00	333.50	1,351
10 Jan 22	338.00000 -9.50	346.00	333.00	345.00	2,903
07 Jan 22	347.50000 -2.50	351.50	345.00	345.00	869
06 Jan 22	350.00000 -4.00	352.00	344.50	347.00	1,412
05 Jan 22	354.00000 -8.00	363.00	347.50	360.00	1,606
04 Jan 22	362.00000 +3.00	370.00	359.50	369.00	3,304
03 Jan 22	359.00000 -8.50	369.00	359.00	369.00	2,118
31 Dec 21	367.50000 +4.50	369.00	360.00	363.00	1,244
30 Dec 21	363.00000 -1.00	364.00	356.00	356.50	625
29 Dec 21	364.00000 +4.00	366.00	358.00	358.00	1,059
28 Dec 21	360.00000 +0.00	362.50	355.00	355.00	1,104
27 Dec 21	360.00000 +12.50	361.50	345.00	347.50	1,782
24 Dec 21	347.50000 -2.50	350.00	346.00	350.00	237
23 Dec 21	350.00000 -3.00	355.00	346.00	355.00	2,886
22 Dec 21	353.00000 +11.00	353.50	342.50	342.50	1,830
21 Dec 21	342.00000 -2.00	347.50	338.50	347.50	1,805
20 Dec 21	344.00000 -5.50	348.00	340.00	348.00	1,466
17 Dec 21	349.50000 -2.50	358.50	344.00	358.50	2,557
16 Dec 21	352.00000 -11.00	368.00	352.00	368.00	2,860
15 Dec 21	363.00000 +10.50	365.50	352.00	360.00	2,214
14 Dec 21	352.50000 -6.00	363.50	352.50	363.50	2,650
13 Dec 21	358.50000 +8.50	363.00	349.00	360.00	6,324
10 Dec 21	350.00000 +2.00	350.00	345.00	348.50	1,642
09 Dec 21	348.00000 +3.00	353.50	342.00	342.00	5,693
08 Dec 21	345.00000 -7.50	360.00	342.00	357.00	2,934
07 Dec 21	352.50000 +7.50	354.50	344.00	345.50	2,520
06 Dec 21	345.00000 +7.00	345.50	340.50	342.50	1,002
03 Dec 21	338.00000 -1.00	345.00	333.00	333.00	1,902
02 Dec 21	339.00000 -7.00	345.00	333.00	343.00	1,487
01 Dec 21	346.00000 +3.00	346.00	338.50	343.00	984
30 Nov 21	343.00000 +4.50	345.50	336.00	345.00	2,142
29 Nov 21	338.50000 +4.50	344.50	330.00	330.00	2,377
26 Nov 21	334.00000 -6.50	337.50	326.00	333.00	1,636
25 Nov 21	340.50000 +0.50	350.00	338.00	349.00	1,960
24 Nov 21	340.00000 -12.50	359.50	339.50	359.50	2,031
23 Nov 21	352.50000 -0.50	359.00	348.50	353.50	4,548
22 Nov 21	353.00000 +4.00	362.00	352.00	352.00	6,566
19 Nov 21	349.00000 +16.50	362.00	331.00	339.00	5,263
18 Nov 21	332.50000 +2.50	338.50	329.00	333.50	2,453
17 Nov 21	330.00000 +7.50	334.00	318.00	318.00	1,718
16 Nov 21	322.50000 -7.50	332.00	322.50	329.50	1,040
15 Nov 21	330.00000 -4.00	334.00	328.00	334.00	962
12 Nov 21	334.00000 +2.50	334.00	328.50	331.50	1,442
11 Nov 21	331.50000 +5.50	333.50	326.50	329.50	1,057
10 Nov 21	326.00000 +0.00	329.50	320.00	328.00	2,002
09 Nov 21	326.00000 +6.00	327.50	302.50	308.00	2,693
08 Nov 21	320.00000 -9.50	334.00	319.00	332.00	2,457
05 Nov 21	329.50000 +4.50	334.50	325.00	328.50	1,697
04 Nov 21	325.00000 +2.50	328.50	318.50	318.50	1,569
03 Nov 21	322.50000 +2.50	325.50	318.50	318.50	1,163
02 Nov 21	320.00000 -2.50	321.50	318.00	321.50	1,740
01 Nov 21	322.50000 +5.00	327.00	317.50	317.50	1,493
29 Oct 21	317.50000 -5.50	329.00	313.50	329.00	3,319
28 Oct 21	323.00000 +3.00	326.50	321.00	325.00	1,719
27 Oct 21	320.00000 -6.00	329.50	317.00	329.50	2,732
26 Oct 21	326.00000 +7.00	331.00	320.00	320.00	4,099
25 Oct 21	319.00000 -0.50	324.50	312.00	318.50	1,962
22 Oct 21	319.50000 +1.00	323.00	317.50	319.00	1,463
21 Oct 21	318.50000 +0.00	325.00	310.00	325.00	2,804
20 Oct 21	318.50000 -11.00	327.00	314.00	327.00	2,572
19 Oct 21	329.50000 +2.00	333.00	323.50	333.00	3,284
18 Oct 21	327.50000 +5.00	332.50	315.50	322.50	5,920
15 Oct 21	322.50000 +3.50	324.00	315.00	324.00	11,969
14 Oct 21	319.00000 +8.00	324.00	310.00	310.00	4,912
13 Oct 21	311.00000 +6.50	314.00	301.00	304.50	4,470
12 Oct 21	304.50000 +12.00	305.00	290.50	293.50	4,214
11 Oct 21	292.50000 -13.00	305.00	291.50	300.50	3,956
08 Oct 21	305.50000 +1.50	309.00	298.00	304.00	3,525
07 Oct 21	304.00000 +15.00	304.00	286.00	289.50	4,203
06 Oct 21	289.00000 -10.00	297.50	286.00	297.50	3,323
05 Oct 21	299.00000 +9.00	299.00	282.50	289.50	5,054
04 Oct 21	290.00000 +10.00	293.00	278.00	280.00	4,918
01 Oct 21	280.00000 +3.50	281.50	273.00	275.00	4,894
30 Sep 21	276.50000 -9.00	288.50	274.50	285.50	9,360
29 Sep 21	285.50000 -5.00	296.50	285.50	294.00	2,847
28 Sep 21	290.50000 -9.50	305.00	290.50	303.00	5,438
27 Sep 21	300.00000 -16.00	317.00	300.00	316.00	4,989
24 Sep 21	316.00000 -9.00	321.50	315.00	320.00	2,061
23 Sep 21	325.00000 -4.00	336.50	323.00	329.50	1,325
22 Sep 21	329.00000 +17.00	333.50	312.00	312.00	5,576
21 Sep 21	312.00000 -5.00	326.50	312.00	319.00	4,234
20 Sep 21	317.00000 -12.00	329.50	314.50	329.00	3,530
17 Sep 21	329.00000 +3.50	337.50	323.00	334.00	58,455
16 Sep 21	325.50000 -7.50	336.50	325.50	330.00	3,793
15 Sep 21	333.00000 -4.00	339.00	330.50	339.00	2,421
14 Sep 21	337.00000 +3.50	339.00	333.50	336.50	2,264
13 Sep 21	333.50000 -10.00	349.50	333.50	344.00	2,571
10 Sep 21	343.50000 +3.50	346.50	336.50	340.00	3,273
09 Sep 21	340.00000 +1.00	341.00	333.50	340.00	1,787
08 Sep 21	339.00000 +6.00	340.00	332.50	335.00	2,858
07 Sep 21	333.00000 +0.00	335.00	331.00	334.00	2,265
06 Sep 21	333.00000 -1.00	338.50	330.00	336.00	2,494
03 Sep 21	334.00000 +5.00	339.00	329.00	335.00	3,318
02 Sep 21	329.00000 +0.50	332.50	320.50	321.00	2,768
01 Sep 21	328.50000 +9.50	329.00	319.00	319.00	3,104
31 Aug 21	319.00000 -0.50	327.00	316.50	319.50	3,622
30 Aug 21	319.50000 +3.00	325.50	315.00	318.50	5,364
27 Aug 21	316.50000 +7.00	317.00	304.00	309.00	2,746
26 Aug 21	309.50000 +5.00	311.00	297.50	304.00	4,613
25 Aug 21	304.50000 +2.00	306.50	301.50	304.00	2,701
24 Aug 21	302.50000 +0.50	310.00	299.50	300.50	4,345
23 Aug 21	302.00000 +12.00	304.00	291.00	291.00	3,370
20 Aug 21	290.00000 -5.00	295.00	290.00	293.00	1,227
19 Aug 21	295.00000 +5.00	295.00	285.00	289.00	1,582
18 Aug 21	290.00000 -0.50	295.00	287.00	290.50	2,181
17 Aug 21	290.50000 +3.50	291.00	283.50	285.00	1,095
16 Aug 21	287.00000 -2.00	290.50	284.00	289.50	1,561
13 Aug 21	289.00000 +5.00	289.00	283.00	284.00	1,184
12 Aug 21	284.00000 +2.50	284.50	281.00	282.50	651
11 Aug 21	281.50000 +2.50	284.00	277.00	279.50	1,519
10 Aug 21	279.00000 -0.50	280.00	277.00	277.00	3,286
09 Aug 21	279.50000 +5.50	279.50	273.00	274.00	1,450
06 Aug 21	274.00000 +7.00	275.00	264.50	266.00	2,609
05 Aug 21	267.00000 +5.00	267.00	260.50	260.50	1,556
04 Aug 21	262.00000 -5.50	267.50	262.00	267.50	1,089
03 Aug 21	267.50000 +0.00	269.00	264.00	267.00	2,415
02 Aug 21	267.50000 -2.50	270.00	266.50	269.00	1,067
30 Jul 21	270.00000 +6.00	270.00	262.50	264.00	2,982
29 Jul 21	264.00000 -7.50	270.00	260.50	268.50	4,570
28 Jul 21	271.50000 +10.00	271.50	259.50	261.00	3,205
27 Jul 21	261.50000 -1.50	263.00	259.50	262.50	3,425
26 Jul 21	263.00000 +6.00	268.50	256.00	256.00	4,192
23 Jul 21	257.00000 +1.50	260.00	254.50	255.50	3,739
22 Jul 21	255.50000 +3.50	256.00	252.00	252.50	3,293
21 Jul 21	252.00000 +6.00	253.00	247.00	248.00	3,709
20 Jul 21	246.00000 +12.00	246.00	234.00	234.00	3,099
19 Jul 21	234.00000 -3.00	236.50	232.50	236.50	4,177
16 Jul 21	237.00000 -2.00	239.00	236.50	239.00	1,228
15 Jul 21	239.00000 -1.00	241.00	239.00	240.00	1,424
14 Jul 21	240.00000 -3.00	244.50	240.00	244.50	536
13 Jul 21	243.00000 -2.00	245.50	242.00	245.00	458
12 Jul 21	245.00000 -4.00	248.00	243.50	246.00	1,436
09 Jul 21	249.00000 -2.50	250.50	248.50	250.50	1,292
08 Jul 21	251.50000 -4.50	258.00	251.50	258.00	3,822
07 Jul 21	256.00000 +5.50	256.00	249.50	250.00	1,438
06 Jul 21	250.50000 +7.00	254.00	240.50	242.50	3,296
05 Jul 21	243.50000 +2.50	245.00	240.50	241.00	3,983
02 Jul 21	241.00000 +4.50	241.00	235.50	236.50	2,092
01 Jul 21	236.50000 +0.50	236.50	234.50	236.00	1,341
30 Jun 21	236.00000 +0.00	237.00	232.00	236.50	1,383
29 Jun 21	236.00000 -1.00	236.50	235.50	236.50	1,258
28 Jun 21	237.00000 +5.50	239.00	232.00	232.50	8,103
25 Jun 21	231.50000 -1.50	235.50	230.50	233.00	2,104
24 Jun 21	233.00000 -3.00	236.50	233.00	236.50	950
23 Jun 21	236.00000 +0.00	238.00	236.00	237.00	1,963
22 Jun 21	236.00000 -2.00	238.00	236.00	238.00	1,463
21 Jun 21	238.00000 -3.00	241.00	237.50	241.00	3,107
18 Jun 21	241.00000 +5.00	241.00	236.50	236.50	3,033
17 Jun 21	236.00000 -4.00	240.00	235.00	239.50	3,079
16 Jun 21	240.00000 +8.00	241.00	232.00	233.50	5,100
15 Jun 21	232.00000 -1.00	236.00	232.00	235.00	1,953
14 Jun 21	233.00000 +5.00	235.00	228.00	228.00	3,452
11 Jun 21	228.00000 -0.50	230.50	228.00	229.00	2,275
10 Jun 21	228.50000 +0.50	229.50	228.00	229.00	1,336
09 Jun 21	228.00000 +4.50	231.00	223.50	223.50	1,984
08 Jun 21	223.50000 -2.50	226.00	209.50	225.00	5,810
07 Jun 21	226.00000 -1.50	228.00	224.50	228.00	2,065
04 Jun 21	227.50000 -2.50	230.50	227.50	230.00	1,690
03 Jun 21	230.00000 -1.50	232.50	229.00	231.00	994
02 Jun 21	231.50000 -2.50	235.50	230.00	234.00	2,214
01 Jun 21	234.00000 -4.00	238.00	232.50	238.00	3,545
31 May 21	238.00000 -2.00	239.50	237.00	239.50	572
28 May 21	240.00000 -0.50	242.00	239.50	240.50	2,385
27 May 21	240.50000 -4.00	245.00	240.50	244.50	3,852
26 May 21	244.50000 +1.50	245.00	242.50	242.50	2,465
25 May 21	243.00000 +3.00	243.00	240.00	240.00	6,276
24 May 21	240.00000 +0.00	240.50	236.50	240.00	2,933
21 May 21	240.00000 +1.50	241.00	238.00	238.00	2,587
20 May 21	238.50000 -1.00	241.00	237.50	239.00	934
19 May 21	239.50000 -0.50	240.00	239.00	240.00	591
18 May 21	240.00000 +2.00	240.00	237.00	238.00	554
17 May 21	238.00000 +0.00	238.50	237.00	238.00	299
14 May 21	238.00000 +2.00	240.00	235.50	236.50	3,573
13 May 21	236.00000 +2.50	236.00	232.00	232.50	502
12 May 21	233.50000 +0.00	237.00	231.50	234.50	2,224
11 May 21	233.50000 -5.50	241.00	231.00	241.00	1,343
10 May 21	239.00000 +0.50	242.00	238.00	239.00	5,187
07 May 21	238.50000 +1.00	239.50	234.00	237.50	3,060
06 May 21	237.50000 -2.50	243.00	235.00	243.00	3,039
05 May 21	240.00000 +8.50	240.00	231.50	232.00	1,614
04 May 21	231.50000 -3.50	236.50	231.00	235.50	1,126
03 May 21	235.00000 +5.00	236.50	231.50	231.50	1,499
30 Apr 21	230.00000 -8.00	241.00	230.00	239.00	2,684
29 Apr 21	238.00000 -1.50	239.50	236.50	239.50	1,189
28 Apr 21	239.50000 -2.00	242.50	238.50	242.00	841
27 Apr 21	241.50000 +13.00	248.50	230.00	230.00	3,884
26 Apr 21	228.50000 -0.50	230.50	227.50	228.50	1,038
23 Apr 21	229.00000 +0.00	230.50	228.50	228.50	497
22 Apr 21	229.00000 +1.50	229.00	227.00	228.50	1,015
21 Apr 21	227.50000 -2.50	230.50	226.50	230.00	1,299
20 Apr 21	230.00000 -3.50	233.50	230.00	233.50	1,646
19 Apr 21	233.50000 +1.50	233.50	230.50	231.50	1,741
16 Apr 21	232.00000 +1.00	234.00	231.00	231.00	732
15 Apr 21	231.00000 -0.50	231.50	230.00	231.50	929
14 Apr 21	231.50000 +1.50	232.00	228.50	229.00	1,002
13 Apr 21	230.00000 +3.50	230.00	225.50	225.50	1,753
12 Apr 21	226.50000 -1.50	229.00	223.50	228.00	2,088
09 Apr 21	228.00000 -3.00	231.00	225.00	231.00	2,009
08 Apr 21	231.00000 +1.50	231.00	229.00	230.00	1,354
07 Apr 21	229.50000 -4.00	233.50	228.00	233.50	2,644
06 Apr 21	233.50000 -7.00	241.00	232.50	241.00	1,890
01 Apr 21	240.50000 +12.50	240.50	229.00	229.00	3,230
31 Mar 21	228.00000 -8.50	236.00	228.00	236.00	4,892
30 Mar 21	236.50000 -0.50	238.00	235.50	238.00	1,225
29 Mar 21	237.00000 +0.50	238.50	236.50	238.50	902
26 Mar 21	236.50000 +2.50	238.50	234.00	234.00	2,116
25 Mar 21	234.00000 -4.00	240.00	234.00	237.00	3,616
24 Mar 21	238.00000 -1.00	242.00	237.50	240.00	1,326
23 Mar 21	239.00000 -7.00	246.50	239.00	246.50	1,551
22 Mar 21	246.00000 +1.00	247.50	243.50	243.50	1,508
19 Mar 21	245.00000 -1.50	247.00	244.00	244.00	2,208
18 Mar 21	246.50000 +6.50	248.00	240.00	240.00	4,267
17 Mar 21	240.00000 +3.00	242.00	235.50	237.50	2,162
16 Mar 21	237.00000 +0.50	239.00	236.00	236.00	2,150
15 Mar 21	236.50000 +2.00	237.50	235.50	235.50	824
12 Mar 21	234.50000 +2.00	235.50	232.00	232.50	1,142
11 Mar 21	232.50000 +1.50	232.50	230.50	230.50	1,182
10 Mar 21	231.00000 -3.00	234.00	230.50	234.00	1,813
09 Mar 21	234.00000 +19.00	234.00	214.50	214.50	20,265
08 Mar 21	215.00000 +0.00	215.00	213.50	215.00	2,415
05 Mar 21	215.00000 +0.50	215.00	212.50	214.50	4,892
04 Mar 21	214.50000 +1.50	215.00	213.50	213.50	2,340
03 Mar 21	213.00000 -2.00	216.00	212.00	216.00	2,143
02 Mar 21	215.00000 -3.50	220.50	215.00	220.50	1,809
01 Mar 21	218.50000 +8.00	221.00	211.00	211.00	3,480
26 Feb 21	210.50000 -7.00	217.00	210.50	216.50	2,064
25 Feb 21	217.50000 +1.50	221.00	216.00	216.00	2,711
24 Feb 21	216.00000 +4.00	216.00	212.50	212.50	3,005
23 Feb 21	212.00000 -8.00	221.00	211.00	221.00	2,734
22 Feb 21	220.00000 -4.00	225.00	219.50	225.00	1,185
19 Feb 21	224.00000 -3.50	228.00	223.00	228.00	1,189
18 Feb 21	227.50000 -2.50	231.50	226.00	230.50	3,086
17 Feb 21	230.00000 -2.00	233.50	230.00	232.50	1,210
16 Feb 21	232.00000 -3.00	235.00	232.00	235.00	2,385
15 Feb 21	235.00000 +2.00	236.00	231.50	233.00	2,296
12 Feb 21	233.00000 +4.50	234.00	228.00	229.50	3,482
11 Feb 21	228.50000 -2.50	231.00	227.50	231.00	1,643
10 Feb 21	231.00000 -0.50	232.00	230.50	232.00	1,607
09 Feb 21	231.50000 +0.50	232.50	230.00	231.00	1,718
08 Feb 21	231.00000 +3.00	232.00	228.00	228.00	2,485
05 Feb 21	228.00000 -1.50	230.00	228.00	230.00	1,012
04 Feb 21	229.50000 +3.00	230.00	227.00	228.00	1,964
03 Feb 21	226.50000 -3.50	230.00	226.00	230.00	871
02 Feb 21	230.00000 +0.50	230.00	229.00	230.00	1,769
01 Feb 21	229.50000 +4.50	232.50	227.00	228.00	2,103
29 Jan 21	225.00000 -14.50	239.50	224.00	239.50	24,958
28 Jan 21	239.50000 +0.00	240.00	239.00	240.00	2,036
27 Jan 21	239.50000 -0.50	241.00	239.50	240.00	1,592
26 Jan 21	240.00000 +0.00	248.00	240.00	248.00	2,820
25 Jan 21	240.00000 -2.00	243.00	239.50	243.00	1,624
22 Jan 21	242.00000 -3.00	243.00	240.00	242.00	915
21 Jan 21	245.00000 +0.50	246.00	243.00	245.00	1,321
20 Jan 21	244.50000 +2.50	244.50	241.50	242.50	8,961
19 Jan 21	242.00000 -1.50	245.00	242.00	242.50	923
18 Jan 21	243.50000 +0.50	243.50	241.00	241.50	828
15 Jan 21	243.00000 -3.00	246.50	240.00	246.50	3,803
14 Jan 21	246.00000 -4.00	250.00	246.00	250.00	4,904
13 Jan 21	250.00000 +6.00	252.00	242.50	242.50	4,135
12 Jan 21	244.00000 +3.00	245.50	240.00	240.50	3,559
11 Jan 21	241.00000 +0.00	247.50	240.50	244.00	7,109
08 Jan 21	241.00000 +10.00	244.50	229.00	229.00	2,988
07 Jan 21	231.00000 +6.50	232.00	225.00	225.00	3,025
06 Jan 21	224.50000 +12.00	225.00	216.00	217.50	3,786
05 Jan 21	212.50000 -10.00	222.00	212.50	222.00	1,459
04 Jan 21	222.50000 -3.50	227.00	222.50	226.00	989
31 Dec 20	226.00000 +1.50	226.00	223.00	224.50	1,887
30 Dec 20	224.50000 +4.50	224.50	220.00	220.00	1,505
29 Dec 20	220.00000 +7.00	220.00	213.00	213.00	870
28 Dec 20	213.00000 +1.00	215.00	212.50	212.50	404
24 Dec 20	212.00000 +0.00	214.00	211.50	212.00	361
23 Dec 20	212.00000 +0.50	213.50	211.00	212.00	617
22 Dec 20	211.50000 -0.50	215.00	211.50	213.00	799
21 Dec 20	212.00000 -5.50	216.50	210.50	216.00	1,196
18 Dec 20	217.50000 +0.00	220.50	217.50	218.00	5,709
17 Dec 20	217.50000 +1.50	217.50	214.50	215.50	1,322
16 Dec 20	216.00000 +2.00	218.00	214.50	216.00	1,325
15 Dec 20	214.00000 +6.00	215.50	208.00	208.00	1,969
14 Dec 20	208.00000 +5.00	209.00	203.00	203.50	2,247
11 Dec 20	203.00000 +0.50	203.00	201.50	202.50	732
10 Dec 20	202.50000 -1.00	203.50	202.50	202.50	449
09 Dec 20	203.50000 -3.00	208.00	202.50	208.00	2,315
08 Dec 20	206.50000 +6.50	206.50	199.40	200.00	5,640
07 Dec 20	200.00000 +1.40	200.00	198.40	199.00	1,538
04 Dec 20	198.60001 +0.60	198.60	197.00	198.60	1,093
03 Dec 20	198.00000 +0.20	198.80	197.40	198.80	517
02 Dec 20	197.80000 -1.40	200.00	197.80	198.00	2,365
01 Dec 20	199.20000 +5.20	199.40	194.00	194.00	1,658
30 Nov 20	194.00000 -2.00	196.00	194.00	196.00	2,207
27 Nov 20	196.00000 +0.00	197.20	195.00	196.00	1,001
26 Nov 20	196.00000 -3.20	199.00	196.00	199.00	858
25 Nov 20	199.20000 -1.80	201.50	199.00	201.00	1,617
24 Nov 20	201.00000 -2.50	205.00	200.50	203.50	1,753
23 Nov 20	203.50000 +5.10	206.00	199.80	200.00	2,008
20 Nov 20	198.39999 +3.80	200.00	194.60	194.60	1,776
19 Nov 20	194.60001 -0.60	196.20	194.00	195.60	2,515
18 Nov 20	195.20000 +0.00	196.40	195.00	195.20	3,239
17 Nov 20	195.20000 -3.20	198.40	195.20	198.40	869
16 Nov 20	198.39999 -2.10	201.50	198.40	201.50	1,071
13 Nov 20	200.50000 -2.00	202.50	200.00	202.50	6,196
12 Nov 20	202.50000 +2.90	204.50	196.60	200.00	4,109
11 Nov 20	199.60001 +0.60	201.00	199.00	199.00	1,236
10 Nov 20	199.00000 -12.00	211.50	197.40	210.50	4,934
09 Nov 20	211.00000 +1.00	220.00	210.50	213.00	3,784
06 Nov 20	210.00000 +9.50	212.00	200.00	200.00	3,619
05 Nov 20	200.50000 +0.50	201.50	199.40	200.50	2,311
04 Nov 20	200.00000 -1.00	202.50	199.00	201.50	2,176
03 Nov 20	201.00000 +1.00	203.00	200.00	200.00	810
02 Nov 20	200.00000 +0.00	202.00	197.60	200.50	2,215
30 Oct 20	200.00000 -4.00	203.50	200.00	202.50	2,189
29 Oct 20	204.00000 +5.00	204.00	197.00	198.00	2,698
28 Oct 20	199.00000 +1.00	202.00	195.00	197.00	2,328
27 Oct 20	198.00000 -3.50	204.00	196.80	204.00	2,818
26 Oct 20	201.50000 -4.00	207.00	200.00	200.00	2,193
23 Oct 20	205.50000 +13.30	205.50	193.60	194.00	9,313
22 Oct 20	192.20000 +4.20	192.20	186.60	186.60	2,227
21 Oct 20	188.00000 +0.60	189.00	187.00	187.60	1,629
20 Oct 20	187.39999 -0.20	188.00	185.80	185.80	980
19 Oct 20	187.60001 +2.20	188.00	185.40	185.40	931
16 Oct 20	185.39999 +4.00	185.40	180.20	181.40	3,373
15 Oct 20	181.39999 -7.60	188.80	178.20	188.80	1,780
14 Oct 20	189.00000 -1.80	190.20	188.00	188.60	868
13 Oct 20	190.80000 +4.20	191.40	185.00	186.40	974
12 Oct 20	186.60001 +2.00	187.00	184.60	184.60	924
09 Oct 20	184.60001 +1.60	184.60	182.60	183.00	430
08 Oct 20	183.00000 +3.80	183.00	179.20	179.20	709
07 Oct 20	179.20000 -4.80	184.00	179.20	184.00	1,129
06 Oct 20	184.00000 -2.00	186.40	183.40	185.80	349
05 Oct 20	186.00000 +1.00	188.00	185.00	185.00	2,537
02 Oct 20	185.00000 +1.00	186.00	184.20	184.60	696
01 Oct 20	184.00000 -0.80	185.00	183.40	184.80	684
30 Sep 20	184.80000 +3.80	184.80	180.60	181.60	1,692
29 Sep 20	181.00000 -2.40	183.00	180.80	182.40	479
28 Sep 20	183.39999 +2.40	183.40	181.20	181.20	474
25 Sep 20	181.00000 -0.80	182.00	177.00	182.00	1,722
24 Sep 20	181.80000 +6.80	181.80	173.00	173.00	1,287
23 Sep 20	175.00000 +6.00	175.00	169.80	170.00	3,091
22 Sep 20	169.00000 +0.00	172.00	167.80	169.00	3,787
21 Sep 20	169.00000 -7.80	175.00	168.80	175.00	11,268
18 Sep 20	176.80000 -0.60	178.40	176.00	178.40	1,337
17 Sep 20	177.39999 -1.40	178.80	176.00	178.80	1,577
16 Sep 20	178.80000 -1.60	182.60	178.00	180.00	2,002
15 Sep 20	180.39999 -4.60	185.80	180.20	185.00	1,384
14 Sep 20	185.00000 -1.00	188.00	184.40	187.00	1,261
11 Sep 20	186.00000 -0.20	187.00	184.40	187.00	1,246
10 Sep 20	186.20000 +0.80	187.00	185.20	187.00	385
09 Sep 20	185.39999 +1.20	186.00	182.60	183.00	1,078
08 Sep 20	184.20000 -3.60	186.60	184.20	185.20	1,891
07 Sep 20	187.80000 +5.00	187.80	182.60	184.00	1,969
04 Sep 20	182.80000 -2.20	185.80	182.00	185.00	1,330
03 Sep 20	185.00000 -1.80	188.80	185.00	188.80	1,131
02 Sep 20	186.80000 +0.00	188.80	186.60	186.60	789
01 Sep 20	186.80000 -2.20	191.00	186.00	189.00	1,014
31 Aug 20	189.00000 +3.80	192.00	188.40	190.60	3,404
28 Aug 20	185.20000 -6.00	191.20	185.00	191.20	2,284
27 Aug 20	191.20000 +0.40	194.00	191.00	193.00	821
26 Aug 20	190.80000 +0.80	192.40	189.00	190.00	1,437
25 Aug 20	190.00000 -1.00	192.00	190.00	191.80	603
24 Aug 20	191.00000 -0.80	191.80	188.00	190.00	2,405
21 Aug 20	191.80000 -0.20	194.00	191.00	192.00	666
20 Aug 20	192.00000 +0.40	192.00	190.80	191.00	278
19 Aug 20	191.60001 +3.00	191.60	188.60	188.60	748
18 Aug 20	188.60001 -7.60	196.60	188.60	194.40	762
17 Aug 20	196.20000 +2.80	196.40	193.60	194.00	2,920
14 Aug 20	193.39999 +2.00	193.40	190.20	191.20	915
13 Aug 20	191.39999 -2.60	193.60	191.20	191.20	705
12 Aug 20	194.00000 +5.00	194.00	188.40	189.00	1,380
11 Aug 20	189.00000 +2.00	189.00	186.80	186.80	763
10 Aug 20	187.00000 +0.00	187.00	185.40	187.00	571
07 Aug 20	187.00000 +3.00	187.00	183.80	183.80	875
06 Aug 20	184.00000 +0.80	184.60	182.40	182.80	225
05 Aug 20	183.20000 -0.80	185.20	182.60	184.00	1,527
04 Aug 20	184.00000 +0.60	186.60	183.00	183.60	1,208
03 Aug 20	183.39999 -1.60	187.00	182.00	186.00	1,571
31 Jul 20	185.00000 +3.60	185.40	181.00	181.00	1,141
30 Jul 20	181.39999 -2.40	183.80	180.00	183.80	813
29 Jul 20	183.80000 -0.20	185.60	182.60	184.00	3,180
28 Jul 20	184.00000 -0.80	185.60	184.00	184.60	330
27 Jul 20	184.80000 +3.80	185.80	183.40	184.80	522
24 Jul 20	181.00000 -1.00	187.00	181.00	183.40	1,459
23 Jul 20	182.00000 -1.80	184.80	182.00	183.80	478
22 Jul 20	183.80000 +2.00	183.80	181.40	181.40	696
21 Jul 20	181.80000 -0.80	185.00	181.60	183.00	1,214
20 Jul 20	182.60001 -1.00	185.20	182.40	183.80	571
17 Jul 20	183.60001 +0.00	184.00	181.60	184.00	1,083
16 Jul 20	183.60001 -1.60	186.00	182.00	185.60	635
15 Jul 20	185.20000 +4.20	187.00	181.00	181.00	1,945
14 Jul 20	181.00000 -1.60	182.60	180.60	182.60	378
13 Jul 20	182.60001 +0.60	183.00	182.00	182.60	641
10 Jul 20	182.00000 +0.60	182.60	180.80	181.40	8,890
09 Jul 20	181.39999 +0.00	183.00	180.60	183.00	4,477
08 Jul 20	181.39999 -1.00	183.80	181.40	182.00	1,569
07 Jul 20	182.39999 -0.60	184.80	182.00	182.00	1,453
06 Jul 20	183.00000 -1.00	185.00	182.00	183.00	1,466
03 Jul 20	184.00000 +4.80	184.00	177.20	179.00	1,423
02 Jul 20	179.20000 +9.20	179.20	170.00	170.00	1,193
01 Jul 20	170.00000 -2.40	173.40	169.00	172.40	1,305
30 Jun 20	172.39999 -3.00	177.00	169.80	177.00	1,664
29 Jun 20	175.39999 -5.60	181.60	175.20	180.00	934
26 Jun 20	181.00000 +1.20	181.00	179.40	180.00	701
25 Jun 20	179.80000 -1.20	183.00	179.80	181.20	1,529
24 Jun 20	181.00000 +1.80	184.00	179.40	179.60	1,471
23 Jun 20	179.20000 +1.20	179.80	177.20	178.40	503
22 Jun 20	178.00000 +2.00	178.00	173.00	173.00	540
19 Jun 20	176.00000 +0.00	176.00	175.20	176.00	1,266
18 Jun 20	176.00000 +3.00	176.00	172.60	172.80	468
17 Jun 20	173.00000 +8.00	173.60	166.20	166.20	3,882
16 Jun 20	165.00000 -5.60	174.80	163.20	169.00	2,025
15 Jun 20	170.60001 -1.40	172.40	169.60	172.40	1,106
12 Jun 20	172.00000 -1.80	174.00	171.20	174.00	1,046
11 Jun 20	173.80000 +3.40	173.80	169.00	171.00	823
10 Jun 20	170.39999 +2.40	172.00	167.20	169.00	707
09 Jun 20	168.00000 +3.00	169.40	165.40	166.60	2,256
08 Jun 20	165.00000 -6.20	171.20	155.60	171.20	3,369
05 Jun 20	171.20000 -1.80	174.80	171.20	173.00	1,058
04 Jun 20	173.00000 -5.00	179.00	173.00	177.00	1,452
03 Jun 20	178.00000 -2.00	180.60	177.80	180.00	5,601
02 Jun 20	180.00000 -4.00	184.40	180.00	182.00	414
01 Jun 20	184.00000 +1.40	187.00	182.00	182.80	864
29 May 20	182.60001 +4.60	182.60	177.00	177.80	1,832
28 May 20	178.00000 +2.00	178.60	175.00	175.60	2,545
27 May 20	176.00000 -1.80	182.00	176.00	178.20	913
26 May 20	177.80000 -5.00	183.80	176.20	182.80	1,248
25 May 20	182.80000 -1.60	184.80	182.00	184.80	546
22 May 20	184.39999 +3.60	184.80	180.20	180.80	998
21 May 20	180.80000 -1.00	182.40	180.00	181.80	749
20 May 20	181.80000 -3.20	186.00	181.20	185.00	765
19 May 20	185.00000 -3.00	188.40	181.60	188.00	2,821
18 May 20	188.00000 +7.60	188.00	180.60	183.00	1,120
15 May 20	180.39999 +2.80	181.00	179.40	179.80	422
14 May 20	177.60001 -2.40	180.80	176.80	179.80	4,694
13 May 20	180.00000 +2.60	183.60	176.60	177.00	1,474
12 May 20	177.39999 +0.40	178.00	176.60	177.00	168
11 May 20	177.00000 -1.60	178.00	175.60	177.20	276
08 May 20	178.60001 +0.60	178.60	178.00	178.00	487
07 May 20	178.00000 +3.00	178.60	174.00	175.20	979
06 May 20	175.00000 -2.00	177.00	175.00	177.00	770
05 May 20	177.00000 +8.80	177.00	170.00	170.60	1,315
04 May 20	168.20000 -1.80	171.00	168.20	169.00	688
30 Apr 20	170.00000 -1.20	173.00	168.20	173.00	1,974
29 Apr 20	171.20000 -4.40	176.40	171.20	176.40	3,749
28 Apr 20	175.60001 -2.00	178.00	175.20	177.20	1,237
27 Apr 20	177.60001 +1.00	179.00	177.20	178.80	1,193
24 Apr 20	176.60001 +0.00	178.00	172.60	174.00	2,094
23 Apr 20	176.60001 +8.60	176.60	167.00	169.80	1,643
22 Apr 20	168.00000 +4.00	170.00	166.00	167.00	1,112
21 Apr 20	164.00000 -4.00	169.00	164.00	167.80	1,676
20 Apr 20	168.00000 +0.40	168.00	163.40	164.00	2,045
17 Apr 20	167.60001 +10.60	169.20	157.00	157.00	2,376
16 Apr 20	157.00000 -1.00	158.00	156.60	157.00	1,416
15 Apr 20	158.00000 +1.00	158.00	154.80	157.00	2,078
14 Apr 20	157.00000 +7.00	157.00	151.60	151.80	1,798
09 Apr 20	150.00000 -4.00	154.20	146.00	154.20	2,571
08 Apr 20	154.00000 +3.80	154.00	148.00	149.00	1,074
07 Apr 20	150.20000 +8.20	150.40	141.00	143.80	1,783
06 Apr 20	142.00000 +4.00	142.00	139.00	139.60	3,742
03 Apr 20	138.00000 +2.00	139.00	137.00	137.00	3,794
02 Apr 20	136.00000 +0.00	138.00	134.40	138.00	1,658
01 Apr 20	136.00000 -7.00	142.00	135.00	142.00	2,375
31 Mar 20	143.00000 -3.60	148.00	141.80	147.80	3,035
30 Mar 20	146.60001 -4.40	150.40	146.40	150.20	1,249
27 Mar 20	151.00000 -9.20	164.00	151.00	164.00	1,617
26 Mar 20	160.20000 +10.00	161.00	150.40	150.40	2,583
25 Mar 20	150.20000 -4.80	162.20	150.20	158.00	3,298
24 Mar 20	155.00000 +10.00	162.80	146.80	148.00	8,309
23 Mar 20	145.00000 +5.00	145.00	137.20	141.80	5,129
20 Mar 20	140.00000 +4.00	143.40	135.00	140.00	4,330
19 Mar 20	136.00000 +11.20	136.60	130.00	130.00	2,667
18 Mar 20	124.80000 +4.80	125.00	120.00	120.00	3,246
17 Mar 20	120.00000 -1.20	124.40	116.00	123.20	2,963
16 Mar 20	121.20000 -16.80	136.40	115.00	136.00	4,819
13 Mar 20	138.00000 -7.00	146.80	137.00	144.60	6,334
12 Mar 20	145.00000 -8.00	152.60	141.00	152.40	7,809
11 Mar 20	153.00000 -2.00	158.80	152.40	158.00	4,573
10 Mar 20	155.00000 +0.20	160.00	155.00	155.60	3,236
09 Mar 20	154.80000 -5.20	158.00	152.00	158.00	4,141
06 Mar 20	160.00000 -4.20	164.60	159.00	164.20	5,299
05 Mar 20	164.20000 +1.80	166.00	163.00	166.00	2,500
04 Mar 20	162.39999 +1.20	164.80	159.60	161.40	1,554
03 Mar 20	161.20000 +1.80	161.80	159.20	160.40	4,010
02 Mar 20	159.39999 -1.20	163.60	159.40	160.60	6,058
28 Feb 20	160.60001 -4.20	164.80	159.80	164.00	3,982
27 Feb 20	164.80000 -2.20	167.00	163.40	167.00	1,871
26 Feb 20	167.00000 -3.40	171.00	167.00	170.00	3,376
25 Feb 20	170.39999 -1.80	173.20	169.60	172.00	4,015
24 Feb 20	172.20000 -11.20	183.00	172.00	183.00	3,908
21 Feb 20	183.39999 +0.00	185.20	182.40	183.40	2,287
20 Feb 20	183.39999 +1.40	183.60	181.20	183.00	2,294
19 Feb 20	182.00000 +0.80	183.60	181.20	181.20	1,108
18 Feb 20	181.20000 -2.20	183.60	181.20	183.60	1,788
17 Feb 20	183.39999 +2.60	183.80	180.80	181.00	2,041
14 Feb 20	180.80000 +2.60	180.80	178.20	178.20	545
13 Feb 20	178.20000 -1.80	180.40	177.60	180.40	1,256
12 Feb 20	180.00000 -4.00	184.00	179.60	184.00	2,046
11 Feb 20	184.00000 +3.00	184.00	179.80	181.00	1,282
10 Feb 20	181.00000 +5.00	181.00	174.00	176.00	2,832
07 Feb 20	176.00000 -2.20	179.00	176.00	178.20	1,402
06 Feb 20	178.20000 -3.60	183.00	178.20	182.20	2,165
05 Feb 20	181.80000 -4.20	185.60	181.20	184.60	3,226
04 Feb 20	186.00000 +2.00	186.00	181.20	184.80	7,501
03 Feb 20	184.00000 +7.40	185.20	177.00	177.40	4,038
31 Jan 20	176.60001 -0.80	177.40	173.00	177.40	3,205
30 Jan 20	177.39999 +0.40	177.40	172.40	176.00	5,343
29 Jan 20	177.00000 +3.80	178.40	171.40	173.40	4,700
28 Jan 20	173.20000 +14.20	175.00	164.20	166.00	11,426
27 Jan 20	159.00000 -5.60	164.60	159.00	164.00	3,831
24 Jan 20	164.60001 +0.60	165.60	163.80	164.00	2,891
23 Jan 20	164.00000 -2.40	166.40	163.60	166.40	1,548
22 Jan 20	166.39999 -0.60	167.40	165.40	167.00	3,455
21 Jan 20	167.00000 -2.80	169.40	166.00	169.20	2,450
20 Jan 20	169.80000 -1.20	172.00	169.20	171.00	2,156
17 Jan 20	171.00000 +3.00	176.20	168.00	168.40	2,563
16 Jan 20	168.00000 +1.80	168.40	165.00	166.20	2,892
15 Jan 20	166.20000 -0.80	168.40	165.40	167.20	6,582
14 Jan 20	167.00000 -2.80	169.80	166.40	169.80	5,507
13 Jan 20	169.80000 -3.20	173.20	169.60	173.00	3,709
10 Jan 20	173.00000 -6.00	179.20	171.80	179.00	2,935
09 Jan 20	179.00000 -1.40	180.40	178.80	180.40	1,413
08 Jan 20	180.39999 -3.60	183.20	179.60	183.20	1,583
07 Jan 20	184.00000 +4.40	185.60	178.00	179.60	2,093
06 Jan 20	179.60001 -0.60	180.20	177.40	180.20	1,287
03 Jan 20	180.20000 +1.20	180.80	178.80	178.80	955
02 Jan 20	179.00000 -1.40	180.40	178.20	180.40	784
31 Dec 19	180.39999 +2.20	180.40	178.20	178.20	687
30 Dec 19	178.20000 +0.20	180.80	177.80	178.40	1,521
27 Dec 19	178.00000 -1.80	179.20	170.60	179.20	3,030
24 Dec 19	179.80000 +2.00	185.80	177.80	178.00	2,265
23 Dec 19	177.80000 +1.00	180.00	177.00	177.40	4,988
20 Dec 19	176.80000 +0.40	177.60	176.60	176.60	5,653
19 Dec 19	176.39999 -1.80	179.20	176.40	178.20	3,405
18 Dec 19	178.20000 -2.80	182.20	177.00	181.20	1,999
17 Dec 19	181.00000 -6.40	186.40	181.00	186.40	2,266
16 Dec 19	187.39999 +1.20	187.60	186.00	187.00	1,177
13 Dec 19	186.20000 -2.80	189.40	186.20	188.80	950
12 Dec 19	189.00000 +0.00	190.00	188.60	189.20	1,346
11 Dec 19	189.00000 -1.00	190.00	188.20	189.80	1,020
10 Dec 19	190.00000 -1.00	190.80	185.80	190.60	4,171
09 Dec 19	191.00000 -1.20	193.00	190.00	193.00	1,171
06 Dec 19	192.20000 +2.20	192.60	190.00	190.40	1,421
05 Dec 19	190.00000 -0.20	191.60	189.40	191.20	2,007
04 Dec 19	190.20000 +3.20	190.20	186.80	186.80	3,177
03 Dec 19	187.00000 -3.00	190.80	185.40	190.20	1,623
02 Dec 19	190.00000 -4.00	194.60	189.60	194.60	2,924
29 Nov 19	194.00000 +4.20	194.80	190.80	190.80	4,618
28 Nov 19	189.80000 +0.40	191.00	188.80	189.40	3,651
27 Nov 19	189.39999 -5.60	193.00	188.40	193.00	1,496
26 Nov 19	195.00000 +8.80	198.60	186.00	186.20	3,328
25 Nov 19	186.20000 +1.40	186.60	184.20	184.80	2,051
22 Nov 19	184.80000 +2.60	184.80	181.80	182.20	5,102
21 Nov 19	182.20000 -0.80	182.60	180.20	182.60	1,481
20 Nov 19	183.00000 -0.40	183.80	182.40	183.40	748
19 Nov 19	183.39999 +0.80	183.40	181.00	182.60	834
18 Nov 19	182.60001 +1.60	182.60	180.40	180.60	1,031
15 Nov 19	181.00000 +1.20	181.00	179.60	179.80	1,120
14 Nov 19	179.80000 -1.20	181.80	179.60	181.00	1,179
13 Nov 19	181.00000 -1.40	182.40	181.00	182.40	869
12 Nov 19	182.39999 -1.20	183.80	182.00	183.60	989
11 Nov 19	183.60001 -0.40	184.00	180.80	183.80	1,023
08 Nov 19	184.00000 +6.80	184.00	177.20	178.00	2,708
07 Nov 19	177.20000 +0.00	178.00	176.60	176.60	932
06 Nov 19	177.20000 +1.60	177.80	175.40	175.80	2,330
05 Nov 19	175.60001 +0.60	177.40	175.00	175.20	1,446
04 Nov 19	175.00000 +3.00	175.80	172.20	172.20	2,170
01 Nov 19	172.00000 +0.60	172.40	170.40	171.40	762
31 Oct 19	171.39999 +2.80	171.80	168.20	168.60	1,062
30 Oct 19	168.60001 +2.60	168.60	165.20	166.00	1,676
29 Oct 19	166.00000 +0.00	166.00	165.20	165.80	472
28 Oct 19	166.00000 +0.00	166.00	164.20	166.00	937
25 Oct 19	166.00000 +4.60	166.00	161.60	161.60	1,607
24 Oct 19	161.39999 -0.20	162.80	161.40	161.40	1,397
23 Oct 19	161.60001 -2.00	164.00	161.60	164.00	1,182
22 Oct 19	163.60001 -1.60	165.20	162.40	165.20	901
21 Oct 19	165.20000 -1.60	166.60	165.20	165.60	905
18 Oct 19	166.80000 -0.20	167.00	165.40	166.80	900
17 Oct 19	167.00000 +2.60	167.00	164.00	164.40	725
16 Oct 19	164.39999 -0.80	165.20	163.80	165.20	739
15 Oct 19	165.20000 -1.80	167.20	163.20	167.20	1,145
14 Oct 19	167.00000 -2.20	169.20	166.00	169.20	788
11 Oct 19	169.20000 +7.20	169.80	162.00	162.00	2,674
10 Oct 19	162.00000 +1.80	162.60	160.00	160.20	5,883
09 Oct 19	160.20000 -0.60	160.80	159.60	160.80	1,668
08 Oct 19	160.80000 -1.20	161.20	159.60	160.00	440
07 Oct 19	162.00000 +5.20	162.00	154.40	158.00	4,947
04 Oct 19	156.80000 -2.40	159.60	156.20	159.40	768
03 Oct 19	159.20000 -0.80	162.20	159.20	160.00	1,114
02 Oct 19	160.00000 -2.20	162.80	160.00	162.20	2,801
01 Oct 19	162.20000 +0.60	162.60	161.40	162.20	593
30 Sep 19	161.60001 +0.40	162.80	159.80	162.00	1,599
27 Sep 19	161.20000 +2.00	161.40	158.60	160.00	805
26 Sep 19	159.20000 -0.20	159.80	158.20	159.00	13,473
25 Sep 19	159.39999 -1.00	161.00	159.00	161.00	1,279
24 Sep 19	160.39999 +0.40	160.80	159.60	160.00	1,211
23 Sep 19	160.00000 +0.00	161.20	160.00	160.40	912
20 Sep 19	160.00000 +0.40	160.80	159.80	160.00	1,986
19 Sep 19	159.60001 +0.60	160.00	158.80	159.60	1,332
18 Sep 19	159.00000 +1.80	160.00	157.00	157.00	1,918
17 Sep 19	157.20000 +2.20	157.60	155.00	155.20	735
16 Sep 19	155.00000 -0.40	155.40	153.00	155.40	1,291
13 Sep 19	155.39999 +1.00	155.80	154.20	154.40	1,117
12 Sep 19	154.39999 -0.60	155.00	153.20	154.80	1,782
11 Sep 19	155.00000 -1.40	157.00	154.00	157.00	2,850
10 Sep 19	156.39999 -2.20	158.40	156.00	158.40	1,355
09 Sep 19	158.60001 +0.60	159.40	158.00	159.20	914
06 Sep 19	158.00000 -2.00	161.20	157.80	159.60	788
05 Sep 19	160.00000 +2.00	160.40	158.00	158.60	1,200
04 Sep 19	158.00000 +0.20	159.40	157.20	159.40	1,069
03 Sep 19	157.80000 -2.00	161.00	157.60	161.00	2,068
02 Sep 19	159.80000 +3.80	160.80	157.20	159.40	3,189
30 Aug 19	156.00000 -3.80	168.60	150.60	160.20	10,513
29 Aug 19	159.80000 -13.00	173.00	156.00	173.00	18,033
28 Aug 19	172.80000 -0.60	173.40	165.20	173.40	2,974
27 Aug 19	173.39999 -0.60	174.20	172.20	174.00	758
26 Aug 19	174.00000 +0.00	174.40	171.40	174.40	414
23 Aug 19	174.00000 -1.80	176.00	173.40	175.80	835
22 Aug 19	175.80000 +5.80	175.80	169.20	170.00	2,049
21 Aug 19	170.00000 -0.20	170.60	169.40	170.40	742
20 Aug 19	170.20000 -0.40	172.20	170.20	171.40	1,636
19 Aug 19	170.60001 +1.00	172.00	169.40	169.60	965
16 Aug 19	169.60001 -5.40	175.00	167.40	175.00	2,699
15 Aug 19	175.00000 -0.40	175.60	173.20	175.40	1,048
14 Aug 19	175.39999 +0.60	176.60	172.40	175.00	1,164
13 Aug 19	174.80000 -3.60	179.40	173.80	179.40	1,915
12 Aug 19	178.39999 +2.40	180.00	176.00	176.00	2,364
09 Aug 19	176.00000 +1.20	177.00	172.80	172.80	1,132
08 Aug 19	174.80000 +5.20	180.00	170.20	172.00	2,466
07 Aug 19	169.60001 +3.60	170.80	167.60	167.80	1,823
06 Aug 19	166.00000 +0.40	168.20	165.20	165.40	2,014
05 Aug 19	165.60001 -2.20	166.40	164.80	166.40	1,992
02 Aug 19	167.80000 +0.60	167.80	165.00	166.80	3,122
01 Aug 19	167.20000 -2.00	169.20	166.00	168.80	1,119
31 Jul 19	169.20000 +0.40	169.40	168.60	169.20	884
30 Jul 19	168.80000 -4.00	173.00	168.80	173.00	885
29 Jul 19	172.80000 -2.80	177.40	170.60	175.40	2,516
26 Jul 19	175.60001 +4.40	182.80	171.40	171.40	6,231
25 Jul 19	171.20000 +0.40	172.40	171.20	171.60	1,538
24 Jul 19	170.80000 -2.00	172.00	170.00	171.20	2,563
23 Jul 19	172.80000 +5.60	174.60	167.40	167.40	3,380
22 Jul 19	167.20000 +0.60	167.20	161.60	166.60	3,054
19 Jul 19	166.60001 -3.60	171.00	166.00	171.00	2,851
18 Jul 19	170.20000 +1.60	170.20	167.60	167.60	12,670
17 Jul 19	168.60001 +0.60	169.00	167.00	167.60	2,106
16 Jul 19	168.00000 +4.80	168.00	163.20	163.40	2,035
15 Jul 19	163.20000 +1.20	163.40	160.80	161.00	658
12 Jul 19	162.00000 +1.00	162.00	160.80	162.00	283
11 Jul 19	161.00000 +0.60	161.00	159.00	159.00	1,047
10 Jul 19	160.39999 +0.40	161.00	159.80	161.00	2,764
09 Jul 19	160.00000 -2.60	163.00	160.00	163.00	1,163
08 Jul 19	162.60001 +1.60	162.80	159.80	161.00	1,633
05 Jul 19	161.00000 +4.00	161.00	157.80	158.00	2,954
04 Jul 19	157.00000 +0.00	158.00	156.40	157.00	2,446
03 Jul 19	157.00000 +0.00	157.00	156.20	157.00	946
02 Jul 19	157.00000 +0.20	157.60	156.60	157.00	1,625
01 Jul 19	156.80000 +0.60	158.60	156.80	158.60	1,044
28 Jun 19	156.20000 +1.20	156.80	154.40	154.80	917
27 Jun 19	155.00000 -0.60	156.00	154.60	156.00	390
26 Jun 19	155.60001 +1.60	155.60	153.80	154.20	724
25 Jun 19	154.00000 -3.20	158.00	153.20	158.00	3,004
24 Jun 19	157.20000 -0.40	158.60	156.80	157.40	596
21 Jun 19	157.60001 +0.00	157.60	156.80	157.60	584
20 Jun 19	157.60001 +0.80	158.00	156.80	156.80	505
19 Jun 19	156.80000 -1.20	159.00	156.00	159.00	504
18 Jun 19	158.00000 +2.00	158.80	155.40	156.40	1,175
17 Jun 19	156.00000 -2.00	158.00	152.20	158.00	1,654
14 Jun 19	158.00000 -2.20	162.00	157.40	162.00	877
13 Jun 19	160.20000 +2.00	165.00	155.00	158.20	5,588
12 Jun 19	158.20000 +2.20	160.00	155.60	155.80	2,759
11 Jun 19	156.00000 +0.20	157.00	155.40	156.00	706
10 Jun 19	155.80000 -0.20	156.80	155.80	156.20	240
07 Jun 19	156.00000 -1.00	157.00	156.00	157.00	484
06 Jun 19	157.00000 +0.60	157.20	156.00	156.40	1,011
05 Jun 19	156.39999 +0.60	156.40	155.00	155.80	540
04 Jun 19	155.80000 -1.60	158.20	154.00	157.00	665
03 Jun 19	157.39999 +1.40	158.80	155.40	157.00	3,446
31 May 19	156.00000 +1.00	156.00	152.40	154.80	1,846
30 May 19	155.00000 +1.40	155.00	153.00	153.60	224
29 May 19	153.60001 -2.60	155.60	153.00	154.00	593
28 May 19	156.20000 +3.20	156.20	151.80	152.20	5,481
27 May 19	153.00000 +0.00	153.00	150.80	152.80	496
24 May 19	153.00000 -0.20	153.60	152.00	153.20	1,141
23 May 19	153.20000 -1.20	155.60	152.60	155.20	905
22 May 19	154.39999 -2.80	158.80	152.80	157.60	1,643
21 May 19	157.20000 +1.40	157.80	155.00	155.40	2,257
20 May 19	155.80000 -0.20	157.40	155.00	157.20	444
17 May 19	156.00000 -1.60	157.60	156.00	157.60	764
16 May 19	157.60001 +1.00	159.40	155.80	155.80	929
15 May 19	156.60001 +4.00	157.00	153.20	153.20	858
14 May 19	152.60001 +1.00	153.60	151.40	151.40	3,208
13 May 19	151.60001 -2.60	154.40	147.00	154.20	1,536
10 May 19	154.20000 +2.60	154.40	150.80	153.60	1,022
09 May 19	151.60001 -2.20	153.80	151.60	153.80	619
08 May 19	153.80000 +0.40	154.00	153.40	153.60	403
07 May 19	153.39999 -0.80	154.00	153.40	154.00	2,176
06 May 19	154.20000 -2.80	157.60	154.00	157.60	620
03 May 19	157.00000 +0.80	158.00	155.20	156.20	510
02 May 19	156.20000 -3.20	160.00	156.20	159.40	611
30 Apr 19	159.39999 +2.60	166.60	155.80	156.40	3,433
29 Apr 19	156.80000 +3.40	156.80	153.80	154.00	1,367
26 Apr 19	153.39999 -1.20	154.40	153.40	154.00	1,668
25 Apr 19	154.60001 +5.60	155.00	153.00	153.00	3,311
24 Apr 19	149.00000 +0.60	149.80	146.20	148.60	1,464
23 Apr 19	148.39999 +0.80	148.60	145.80	147.80	1,257
18 Apr 19	147.60001 +2.80	147.80	143.60	144.60	3,900
17 Apr 19	144.80000 +0.20	145.00	144.00	144.00	451
16 Apr 19	144.60001 +1.40	145.00	143.20	143.20	1,017
15 Apr 19	143.20000 -2.80	145.60	143.20	145.60	1,007
12 Apr 19	146.00000 +3.20	146.00	142.80	143.60	920
11 Apr 19	142.80000 -0.80	143.60	142.40	143.40	797
10 Apr 19	143.60001 -3.00	146.00	142.80	146.00	1,150
09 Apr 19	146.60001 +0.20	147.00	146.20	146.60	1,692
08 Apr 19	146.39999 -1.20	147.60	144.20	147.60	902
05 Apr 19	147.60001 +2.20	149.20	144.60	145.20	2,887
04 Apr 19	145.39999 -1.40	147.80	145.00	147.80	452
03 Apr 19	146.80000 +1.80	147.60	145.00	145.00	1,834
02 Apr 19	145.00000 -0.20	147.80	144.20	145.20	3,019
01 Apr 19	145.20000 +4.00	146.00	141.60	141.80	2,868
29 Mar 19	141.20000 +1.20	141.60	140.60	140.60	398
28 Mar 19	140.00000 +1.40	141.00	137.60	138.60	733
27 Mar 19	138.60001 +2.20	139.00	135.20	136.80	3,258
26 Mar 19	136.39999 -1.00	138.00	135.00	138.00	2,403
25 Mar 19	137.39999 -2.60	141.80	137.40	141.80	3,382
22 Mar 19	140.00000 -5.80	145.60	140.00	145.40	890
21 Mar 19	145.80000 -0.40	147.00	145.20	146.20	2,814
20 Mar 19	146.20000 -5.60	151.40	145.00	151.20	2,590
19 Mar 19	151.80000 +2.40	152.20	148.60	148.80	4,539
18 Mar 19	149.39999 +2.60	150.00	145.00	146.60	2,168
15 Mar 19	146.80000 +1.60	147.40	145.20	145.40	834
14 Mar 19	145.20000 -3.20	150.00	144.20	150.00	2,056
13 Mar 19	148.39999 +2.60	148.60	144.60	146.80	1,563
12 Mar 19	145.80000 +4.60	145.80	141.00	141.00	1,393
11 Mar 19	141.20000 -0.80	142.00	139.20	141.80	1,349
08 Mar 19	142.00000 -1.60	143.80	141.60	143.60	3,636
07 Mar 19	143.60001 -0.20	143.60	142.60	143.60	2,271
06 Mar 19	143.80000 +0.00	145.80	141.60	143.20	2,632
05 Mar 19	143.80000 +1.60	146.80	140.20	142.20	1,593
04 Mar 19	142.20000 -3.80	148.40	134.00	144.20	4,379
01 Mar 19	146.00000 -1.20	147.80	144.60	147.40	383
28 Feb 19	147.20000 -1.80	148.80	146.20	148.80	2,037
27 Feb 19	149.00000 +3.80	149.40	144.20	145.20	1,685
26 Feb 19	145.20000 +4.00	145.20	139.60	141.20	1,469
25 Feb 19	141.20000 -8.60	149.80	139.60	149.80	2,171
22 Feb 19	149.80000 +0.00	150.20	148.00	149.80	1,126
21 Feb 19	149.80000 -1.00	151.00	149.40	149.40	1,282
20 Feb 19	150.80000 +0.20	152.00	149.40	149.60	939
19 Feb 19	150.60001 +2.00	150.80	148.40	148.60	714
18 Feb 19	148.60001 -0.40	149.20	148.00	148.60	887
15 Feb 19	149.00000 +1.00	150.00	148.00	148.00	5,159
14 Feb 19	148.00000 +0.20	150.00	147.80	148.20	4,372
13 Feb 19	147.80000 +0.40	148.60	147.60	147.60	558
12 Feb 19	147.39999 -0.40	148.80	146.80	148.60	1,252
11 Feb 19	147.80000 +0.80	148.60	147.80	148.60	770
08 Feb 19	147.00000 -0.20	148.00	147.00	147.80	1,273
07 Feb 19	147.20000 +1.00	148.00	146.40	146.60	1,227
06 Feb 19	146.20000 +1.20	148.00	145.40	146.00	11,297
05 Feb 19	145.00000 +2.20	145.40	143.60	144.00	340
04 Feb 19	142.80000 -4.60	148.60	142.80	148.60	843
01 Feb 19	147.39999 +0.60	149.00	146.20	147.00	1,822
31 Jan 19	146.80000 +5.40	147.80	144.00	144.00	4,514
30 Jan 19	141.39999 +1.40	143.40	140.00	141.00	2,425
29 Jan 19	140.00000 -1.40	143.20	137.00	143.20	1,208
28 Jan 19	141.39999 -2.40	147.00	140.00	144.00	1,755
25 Jan 19	143.80000 +7.60	146.20	140.00	140.00	6,592
24 Jan 19	136.20000 +0.40	137.40	135.80	136.80	2,391
23 Jan 19	135.80000 -0.40	136.60	135.80	136.20	367
22 Jan 19	136.20000 -0.40	136.60	134.80	136.60	427
21 Jan 19	136.60001 -0.40	136.80	135.20	136.80	346
18 Jan 19	137.00000 -0.20	137.40	135.00	135.00	6,659
17 Jan 19	137.20000 +5.20	137.40	132.00	132.00	2,517
16 Jan 19	132.00000 -1.00	133.80	131.20	132.00	2,367
15 Jan 19	133.00000 +3.00	134.00	130.60	130.60	3,766
14 Jan 19	130.00000 +1.00	131.00	128.00	128.00	857
11 Jan 19	129.00000 -0.80	130.00	128.20	128.20	1,919
10 Jan 19	129.80000 -4.60	132.80	128.20	132.00	1,237
09 Jan 19	134.39999 +10.40	135.00	125.00	125.00	5,186
08 Jan 19	124.00000 +5.00	124.60	115.80	119.00	1,282
07 Jan 19	119.00000 -1.00	120.00	118.20	120.00	1,084
04 Jan 19	120.00000 +6.00	120.00	114.00	114.00	599
03 Jan 19	114.00000 -1.60	117.00	113.00	116.20	534
02 Jan 19	115.60000 +0.60	116.20	112.20	116.20	670
31 Dec 18	115.00000 +1.40	115.00	113.80	114.60	605
28 Dec 18	113.60000 -0.40	116.00	113.20	114.20	1,153
27 Dec 18	114.00000 -2.40	117.80	114.00	116.80	920
24 Dec 18	116.40000 +0.40	118.20	116.00	116.00	388
21 Dec 18	116.00000 +0.00	118.60	115.00	117.20	2,300
20 Dec 18	116.00000 -7.80	123.40	116.00	123.40	2,383
19 Dec 18	123.80000 +1.20	125.00	122.00	122.80	2,141
18 Dec 18	122.60000 -3.80	126.40	122.60	126.40	641
17 Dec 18	126.40000 +0.80	128.60	126.00	126.00	1,318
14 Dec 18	125.60000 +1.00	125.60	124.40	124.60	1,496
13 Dec 18	124.60000 -1.00	125.80	123.60	125.60	5,595
12 Dec 18	125.60000 -0.40	125.80	125.00	125.80	1,094
11 Dec 18	126.00000 +2.60	126.40	123.60	123.60	768
10 Dec 18	123.40000 -0.20	125.60	122.40	125.60	1,795
07 Dec 18	123.60000 -1.80	125.60	123.60	125.20	1,948
06 Dec 18	125.40000 -11.20	136.40	125.20	136.40	3,107
05 Dec 18	136.60001 -3.60	140.00	136.60	140.00	1,486
04 Dec 18	140.20000 -0.80	141.00	140.00	141.00	228
03 Dec 18	141.00000 +1.00	142.80	140.20	140.20	1,225
30 Nov 18	140.00000 +0.20	140.60	139.60	139.80	1,238
29 Nov 18	139.80000 -0.60	140.40	139.60	140.40	640
28 Nov 18	140.39999 -0.60	141.00	140.20	141.00	958
27 Nov 18	141.00000 -1.00	142.20	141.00	141.00	706
26 Nov 18	142.00000 -2.80	144.80	142.00	144.80	1,398
23 Nov 18	144.80000 +0.80	145.60	144.20	144.80	1,367
22 Nov 18	144.00000 -1.00	145.40	144.00	145.00	10,042
21 Nov 18	145.00000 +0.00	145.40	144.00	144.80	1,086
20 Nov 18	145.00000 +0.20	145.00	143.60	143.60	3,159
19 Nov 18	144.80000 +0.80	145.00	144.20	144.20	481
16 Nov 18	144.00000 -1.00	145.40	143.60	145.20	1,757
15 Nov 18	145.00000 -0.20	145.60	144.80	145.00	1,058
14 Nov 18	145.20000 -0.40	146.00	145.00	145.60	384
13 Nov 18	145.60001 +0.20	146.00	145.20	145.40	302
12 Nov 18	145.39999 -1.60	147.00	145.00	146.60	555
09 Nov 18	147.00000 -1.00	147.80	146.80	147.60	584
08 Nov 18	148.00000 +0.00	148.60	147.80	147.80	167
07 Nov 18	148.00000 +0.00	148.80	147.80	148.00	334
06 Nov 18	148.00000 -1.00	149.40	147.80	149.40	460
05 Nov 18	149.00000 +0.00	149.40	148.60	148.80	902
02 Nov 18	149.00000 -0.20	149.60	148.80	149.40	2,559
01 Nov 18	149.20000 +0.20	149.40	147.20	149.00	2,897
31 Oct 18	149.00000 +2.80	150.00	145.80	146.00	1,767
30 Oct 18	146.20000 +2.00	146.80	144.00	144.20	1,341
29 Oct 18	144.20000 +0.40	146.20	143.80	144.00	665
26 Oct 18	143.80000 +0.60	145.20	142.40	144.00	1,077
25 Oct 18	143.20000 +0.20	144.00	141.20	143.20	2,728
24 Oct 18	143.00000 +1.00	143.40	140.20	142.00	2,129
23 Oct 18	142.00000 -1.40	143.80	142.00	143.40	1,764
22 Oct 18	143.39999 -3.40	146.80	142.20	146.80	1,372
19 Oct 18	146.80000 -3.20	150.00	145.00	150.00	1,863
18 Oct 18	150.00000 +3.20	150.00	146.60	147.00	2,969
17 Oct 18	146.80000 +1.40	148.60	144.00	145.60	1,064
16 Oct 18	145.39999 +5.00	145.40	140.60	140.60	1,066
15 Oct 18	140.39999 +0.40	141.80	140.00	141.80	580
12 Oct 18	140.00000 +1.20	141.00	137.20	140.00	2,603
11 Oct 18	138.80000 -6.20	147.00	136.60	145.20	1,886
10 Oct 18	145.00000 -6.40	151.40	145.00	151.40	3,552
09 Oct 18	151.39999 -4.60	156.60	141.20	156.00	4,859
08 Oct 18	156.00000 +0.40	156.20	155.00	155.80	7,643
05 Oct 18	155.60001 +0.60	155.80	154.80	155.20	573
04 Oct 18	155.00000 +0.00	156.20	154.60	155.00	26,023
03 Oct 18	155.00000 +0.60	156.00	154.20	155.00	13,180
02 Oct 18	154.39999 +0.20	155.00	154.00	154.40	1,043
01 Oct 18	154.20000 -0.20	155.00	154.20	154.60	770
28 Sep 18	154.39999 -0.40	155.00	153.80	154.80	1,638
27 Sep 18	154.80000 -0.40	155.20	154.20	155.00	1,322
26 Sep 18	155.20000 +0.60	155.20	153.80	154.40	2,854
25 Sep 18	154.60001 +1.20	155.00	153.60	153.60	1,398
24 Sep 18	153.39999 -1.40	154.80	153.40	154.80	1,759
21 Sep 18	154.80000 +0.60	155.00	154.20	154.20	694
20 Sep 18	154.20000 -0.40	154.60	154.00	154.40	405
19 Sep 18	154.60001 -0.20	155.00	154.40	154.80	1,322
18 Sep 18	154.80000 +0.60	155.00	154.00	154.20	1,324
17 Sep 18	154.20000 -0.20	154.60	154.00	154.60	493
14 Sep 18	154.39999 +0.40	154.80	154.00	154.20	453
13 Sep 18	154.00000 +0.80	154.60	153.00	153.00	949
12 Sep 18	153.20000 +0.20	153.80	152.40	152.60	3,316
11 Sep 18	153.00000 -1.20	154.80	152.80	154.40	1,251
10 Sep 18	154.20000 +0.20	154.60	153.80	154.00	2,586
07 Sep 18	154.00000 +0.80	154.80	152.80	153.20	1,838
06 Sep 18	153.20000 +0.00	153.80	153.00	153.00	1,052
05 Sep 18	153.20000 +0.00	155.00	152.80	153.40	1,111
04 Sep 18	153.20000 +0.80	154.00	152.40	152.40	916
03 Sep 18	152.39999 -0.20	152.80	151.60	152.60	1,424
31 Aug 18	152.60001 -2.00	153.40	151.60	153.20	2,882
30 Aug 18	154.60001 +2.60	156.60	152.80	152.80	3,824
29 Aug 18	152.00000 +0.40	152.20	151.20	151.40	1,693
28 Aug 18	151.60001 +5.80	151.60	145.80	145.80	3,427
27 Aug 18	145.80000 +2.00	145.80	144.00	144.20	1,531
24 Aug 18	143.80000 -0.20	144.80	143.80	144.40	1,129
23 Aug 18	144.00000 -1.40	145.20	144.00	145.20	1,510
22 Aug 18	145.39999 -0.80	146.60	145.00	146.40	647
21 Aug 18	146.20000 +0.00	146.80	145.40	146.20	497
20 Aug 18	146.20000 +1.40	148.80	144.60	145.00	840
17 Aug 18	144.80000 -1.40	146.60	144.60	146.20	1,595
16 Aug 18	146.20000 +0.80	146.60	145.40	145.40	500
15 Aug 18	145.39999 +0.40	145.40	144.60	145.00	1,057
14 Aug 18	145.00000 +0.20	145.00	144.60	144.60	427
13 Aug 18	144.80000 +0.00	145.20	144.00	144.60	752
10 Aug 18	144.80000 +0.00	145.40	143.80	144.40	2,067
09 Aug 18	144.80000 +4.80	145.20	140.00	140.20	3,049
08 Aug 18	140.00000 +0.20	140.20	139.80	139.80	942
07 Aug 18	139.80000 -0.20	140.20	139.60	140.00	730
06 Aug 18	140.00000 +0.20	140.00	139.60	139.80	628
03 Aug 18	139.80000 -0.20	140.00	139.60	140.00	1,181
02 Aug 18	140.00000 -0.60	140.80	139.60	140.80	655
01 Aug 18	140.60001 -0.20	140.80	140.40	140.80	1,065
31 Jul 18	140.80000 +0.00	141.00	140.00	140.80	1,402
30 Jul 18	140.80000 -0.20	141.20	140.60	141.20	395
27 Jul 18	141.00000 -0.80	142.00	140.40	142.00	1,489
26 Jul 18	141.80000 +2.40	141.80	139.20	139.40	1,247
25 Jul 18	139.39999 +6.80	140.00	133.80	134.00	4,360
24 Jul 18	132.60001 -1.00	134.00	132.00	133.60	739
23 Jul 18	133.60001 +0.00	134.00	133.60	134.00	248
20 Jul 18	133.60001 +0.60	135.20	133.00	133.20	1,409
19 Jul 18	133.00000 -1.40	134.40	133.00	134.40	871
18 Jul 18	134.39999 -0.20	134.80	133.60	134.60	575
17 Jul 18	134.60001 -0.60	135.40	134.20	135.00	703
16 Jul 18	135.20000 +1.40	136.00	133.60	133.80	1,089
13 Jul 18	133.80000 -1.00	135.40	133.80	135.00	1,394
12 Jul 18	134.80000 +1.40	136.00	133.20	133.40	3,522
11 Jul 18	133.39999 -1.20	136.40	133.40	134.40	3,298
10 Jul 18	134.60001 -1.60	135.80	133.00	135.80	2,754
09 Jul 18	136.20000 -2.60	138.80	136.00	138.80	1,113
06 Jul 18	138.80000 +0.60	139.20	138.20	138.40	745
05 Jul 18	138.20000 -1.80	140.00	138.00	139.80	2,241
04 Jul 18	140.00000 -0.80	140.80	139.20	140.80	659
03 Jul 18	140.80000 +1.20	143.00	139.20	139.40	1,245
02 Jul 18	139.60001 +1.00	140.60	138.20	139.00	1,695
29 Jun 18	138.60001 -1.20	142.00	138.60	139.60	11,202
28 Jun 18	139.80000 -2.00	141.40	139.60	141.40	1,120
27 Jun 18	141.80000 -0.20	142.60	141.80	142.00	588
26 Jun 18	142.00000 -2.20	144.20	142.00	144.20	2,051
25 Jun 18	144.20000 -2.00	146.20	141.00	145.80	1,804
22 Jun 18	146.20000 -1.20	147.60	145.60	147.40	822
21 Jun 18	147.39999 -1.40	149.00	147.40	148.80	978
20 Jun 18	148.80000 -1.80	151.00	148.80	151.00	1,542
19 Jun 18	150.60001 +0.60	152.20	149.40	149.80	1,553
18 Jun 18	150.00000 +1.00	150.40	148.80	149.20	1,483
15 Jun 18	149.00000 +2.40	149.80	146.60	146.80	2,466
14 Jun 18	146.60001 -0.40	148.20	146.00	147.80	2,070
13 Jun 18	147.00000 +3.60	148.20	143.40	143.40	2,678
12 Jun 18	143.39999 +0.40	143.40	141.80	143.00	1,686
11 Jun 18	143.00000 -1.80	144.80	141.80	144.80	1,727
08 Jun 18	144.80000 -2.20	148.00	142.80	148.00	2,721
07 Jun 18	147.00000 -2.20	149.40	146.00	149.40	1,537
06 Jun 18	149.20000 -1.60	150.80	148.80	150.80	610
05 Jun 18	150.80000 -1.40	152.80	150.80	152.20	1,175
04 Jun 18	152.20000 -0.80	153.00	151.60	153.00	1,099
01 Jun 18	153.00000 -2.00	155.00	153.00	155.00	1,978
31 May 18	155.00000 +0.40	155.00	152.20	155.00	9,642
30 May 18	154.60001 +0.40	155.00	153.80	154.20	7,875
29 May 18	154.20000 +0.00	154.40	153.80	154.20	2,835
28 May 18	154.20000 +0.00	154.80	153.80	154.40	1,303
25 May 18	154.20000 -0.40	155.00	153.60	154.40	3,780
24 May 18	154.60001 -0.20	154.80	153.80	154.60	1,417
23 May 18	154.80000 +1.00	154.80	153.00	153.80	3,202
22 May 18	153.80000 +1.40	153.80	152.20	152.20	1,419
21 May 18	152.39999 +0.60	153.20	151.00	151.00	951
18 May 18	151.80000 -3.00	154.80	149.60	154.60	2,756
17 May 18	154.80000 +0.60	154.80	153.80	154.20	1,034
16 May 18	154.20000 -0.20	154.80	153.80	154.40	1,002
15 May 18	154.39999 -0.40	154.40	153.40	154.40	3,823
14 May 18	154.80000 +0.20	155.00	154.40	154.40	785
11 May 18	154.60001 -0.20	154.80	153.80	154.80	2,119
10 May 18	154.80000 +1.00	154.80	153.20	153.40	1,438
09 May 18	153.80000 +2.00	153.80	151.40	151.60	2,896
08 May 18	151.80000 +0.20	152.00	150.00	151.00	1,525
07 May 18	151.60001 +1.60	151.60	149.40	150.00	1,928
04 May 18	150.00000 +0.80	150.20	149.40	149.40	1,701
03 May 18	149.20000 +1.60	149.20	147.40	147.60	2,481
02 May 18	147.60001 +0.00	147.80	147.20	147.40	3,713
30 Apr 18	147.60001 +0.80	148.40	146.80	146.80	3,314
27 Apr 18	146.80000 -1.00	148.00	146.80	148.00	4,890
26 Apr 18	147.80000 -1.80	149.60	146.00	149.60	1,126
25 Apr 18	149.60001 -0.60	150.40	148.60	150.00	1,487
24 Apr 18	150.20000 +0.40	150.20	149.40	149.60	2,629
23 Apr 18	149.80000 -0.40	150.20	149.60	150.00	6,036
20 Apr 18	150.20000 -0.40	150.80	150.20	150.60	2,016
19 Apr 18	150.60001 +1.60	150.60	149.00	149.00	4,909
18 Apr 18	149.00000 +0.20	149.00	147.40	149.00	2,010
17 Apr 18	148.80000 -0.40	149.40	145.20	149.20	958
16 Apr 18	149.20000 -0.80	150.20	145.60	150.00	2,514
13 Apr 18	150.00000 +1.40	150.00	148.40	148.60	6,109
12 Apr 18	148.60001 +0.20	148.80	148.20	148.20	1,501
11 Apr 18	148.39999 -0.20	148.60	148.00	148.60	1,050
10 Apr 18	148.60001 +0.00	148.60	148.00	148.60	1,827
09 Apr 18	148.60001 -2.80	151.40	148.00	151.20	1,371
06 Apr 18	151.39999 +6.00	151.80	145.40	145.60	6,796
05 Apr 18	145.39999 +0.00	145.80	145.00	145.40	1,660
04 Apr 18	145.39999 -0.40	145.80	145.00	145.80	4,989
03 Apr 18	145.80000 +0.80	146.00	144.60	144.60	5,477
29 Mar 18	145.00000 +8.40	145.40	135.60	136.20	7,986
28 Mar 18	136.60001 +6.20	136.80	126.80	130.00	7,051
27 Mar 18	130.39999 +7.40	132.60	122.40	123.20	4,405
26 Mar 18	123.00000 -2.00	125.60	122.00	125.20	2,619
23 Mar 18	125.00000 -0.20	126.20	123.00	124.80	3,326
22 Mar 18	125.20000 -0.20	126.00	123.60	125.00	1,033
21 Mar 18	125.40000 -1.60	127.40	125.00	127.40	658
20 Mar 18	127.00000 -2.60	129.80	125.40	129.60	4,362
19 Mar 18	129.60001 -1.00	130.40	129.00	130.40	1,114
16 Mar 18	130.60001 -0.40	131.40	130.00	131.20	959
15 Mar 18	131.00000 +0.80	131.20	129.60	130.60	635
14 Mar 18	130.20000 -2.80	132.80	129.60	132.80	1,527
13 Mar 18	133.00000 +0.00	134.40	132.60	133.20	2,192
12 Mar 18	133.00000 +0.80	134.00	131.80	132.40	3,171
09 Mar 18	132.20000 -1.20	133.60	132.00	133.60	1,297
08 Mar 18	133.39999 -0.40	134.00	132.80	133.80	1,412
07 Mar 18	133.80000 -0.20	134.00	132.80	134.00	826
06 Mar 18	134.00000 +0.60	134.00	133.40	133.60	1,486
05 Mar 18	133.39999 -2.80	136.20	133.20	136.20	1,074
02 Mar 18	136.20000 -4.00	141.40	136.20	140.40	2,750
01 Mar 18	140.20000 +2.20	140.80	137.80	138.00	2,532
28 Feb 18	138.00000 +1.00	138.00	136.60	136.80	947
27 Feb 18	137.00000 +2.60	137.00	134.40	134.60	1,284
26 Feb 18	134.39999 +0.40	134.60	133.40	134.20	4,341
23 Feb 18	134.00000 -1.40	135.60	133.40	135.20	1,011
22 Feb 18	135.39999 -0.20	136.00	135.20	135.80	631
21 Feb 18	135.60001 +2.80	135.60	132.80	133.00	4,351
20 Feb 18	132.80000 +0.60	133.20	132.00	132.40	562
19 Feb 18	132.20000 -1.40	133.80	131.00	133.80	1,108
16 Feb 18	133.60001 +0.00	134.00	132.00	132.00	6,143
15 Feb 18	133.60001 -0.60	134.80	132.60	134.20	1,197
14 Feb 18	134.20000 +3.40	134.20	131.00	131.00	3,513
13 Feb 18	130.80000 +0.00	132.20	130.80	131.00	1,552
12 Feb 18	130.80000 -0.20	131.20	130.80	131.20	723
09 Feb 18	131.00000 -0.20	131.60	129.60	131.40	2,271
08 Feb 18	131.20000 +3.20	133.00	128.80	130.60	6,161
07 Feb 18	128.00000 +4.20	128.80	123.00	123.00	3,072
06 Feb 18	123.80000 -5.20	129.00	120.00	127.20	2,416
05 Feb 18	129.00000 -3.80	133.20	129.00	133.00	1,388
02 Feb 18	132.80000 -2.00	135.40	132.80	135.40	1,895
01 Feb 18	134.80000 -1.00	137.00	134.80	137.00	3,191
31 Jan 18	135.80000 -0.20	139.00	135.80	136.00	4,876
30 Jan 18	136.00000 -0.80	137.40	136.00	136.80	8,003
29 Jan 18	136.80000 -2.20	139.60	136.80	139.00	1,258
26 Jan 18	139.00000 -2.40	141.80	137.80	140.40	2,161
25 Jan 18	141.39999 -2.80	144.20	141.00	144.20	3,652
24 Jan 18	144.20000 -0.80	145.60	142.20	145.00	1,707
23 Jan 18	145.00000 +0.00	145.60	143.60	145.60	2,730
22 Jan 18	145.00000 -0.60	145.60	143.40	143.40	5,980
19 Jan 18	145.60001 +3.40	148.00	141.20	141.80	3,515
18 Jan 18	142.20000 +6.00	146.40	139.60	140.20	12,553
17 Jan 18	136.20000 +1.40	137.20	134.80	135.20	2,248
16 Jan 18	134.80000 +0.60	135.20	133.20	134.60	920
15 Jan 18	134.20000 -2.20	136.20	133.80	136.00	962
12 Jan 18	136.39999 -2.00	138.40	136.40	138.40	1,020
11 Jan 18	138.39999 +0.60	139.00	137.80	137.80	6,661
10 Jan 18	137.80000 -0.20	140.60	137.80	138.60	2,454
09 Jan 18	138.00000 +2.40	138.80	135.00	135.60	1,014
08 Jan 18	135.60001 +2.40	135.60	133.40	133.40	2,053
05 Jan 18	133.20000 +0.60	134.00	131.40	132.60	1,895
04 Jan 18	132.60001 +0.00	133.40	132.40	132.60	688
03 Jan 18	132.60001 -0.40	133.40	132.00	133.00	796
02 Jan 18	133.00000 -2.20	135.00	133.00	135.00	818
29 Dec 17	135.20000 +0.19	136.06	134.50	135.01	579
28 Dec 17	135.00999 -2.83	137.84	135.01	137.84	1,031
27 Dec 17	137.84000 +7.31	137.84	130.00	130.30	1,909
22 Dec 17	130.53000 -0.42	131.05	129.85	130.85	1,172
21 Dec 17	130.95000 -0.45	131.40	129.86	131.40	1,048
20 Dec 17	131.39999 -0.19	131.59	130.00	131.59	775
19 Dec 17	131.59000 -0.81	132.40	131.00	132.40	499
18 Dec 17	132.39999 -1.70	136.01	131.01	136.01	940
15 Dec 17	134.10001 -3.80	137.91	134.00	137.91	2,772
14 Dec 17	137.89999 -1.65	139.70	137.90	139.55	3,379
13 Dec 17	139.55000 -0.63	140.22	139.45	140.22	2,716
12 Dec 17	140.17999 +4.38	140.18	135.50	135.99	2,802
11 Dec 17	135.80000 -0.04	135.99	134.85	135.65	2,129
08 Dec 17	135.84000 +4.83	135.85	130.80	131.10	4,344
07 Dec 17	131.00999 +0.71	131.50	130.06	130.40	1,537
06 Dec 17	130.30000 +1.41	130.30	128.90	128.95	1,362
05 Dec 17	128.89000 -0.10	128.92	128.00	128.90	5,095
04 Dec 17	128.99001 +4.98	129.50	124.25	124.25	5,614
01 Dec 17	124.01000 -2.20	128.70	123.35	125.75	1,072
30 Nov 17	126.21000 +1.20	126.90	122.15	124.75	5,202
29 Nov 17	125.01000 +1.65	130.00	122.95	124.00	3,127
28 Nov 17	123.36000 -0.59	124.05	123.35	123.95	822
27 Nov 17	123.95000 -1.01	124.90	122.01	124.90	1,251
24 Nov 17	124.96000 +3.92	126.44	121.04	121.04	1,557
23 Nov 17	121.04000 +0.94	121.80	120.55	121.29	3,600
22 Nov 17	120.10000 -0.25	121.15	120.10	120.41	3,234
21 Nov 17	120.35000 -1.06	122.00	120.19	120.19	2,322
20 Nov 17	121.41000 -4.11	126.50	119.60	125.54	7,914
17 Nov 17	125.52000 -0.04	126.95	125.52	125.56	1,066
16 Nov 17	125.56000 -0.35	129.00	125.55	125.70	5,873
15 Nov 17	125.91000 -5.88	131.74	125.56	131.74	3,235
14 Nov 17	131.78999 +1.29	134.00	130.81	130.81	10,433
13 Nov 17	130.50000 -8.25	139.20	126.00	138.70	7,441
10 Nov 17	138.75000 -3.50	142.26	138.75	142.25	2,885
09 Nov 17	142.25000 -1.55	143.75	142.25	143.75	2,512
08 Nov 17	143.80000 -1.60	145.39	143.80	145.39	1,352
07 Nov 17	145.39999 -0.36	145.81	144.95	145.75	1,895
06 Nov 17	145.75999 -2.69	148.44	145.70	148.44	1,725
03 Nov 17	148.45000 -0.50	148.95	148.45	148.71	533
02 Nov 17	148.95000 +2.15	148.95	147.00	147.00	1,458
01 Nov 17	146.80000 -0.70	148.01	146.80	147.40	920
31 Oct 17	147.50000 +0.00	148.70	147.40	147.75	524
30 Oct 17	147.50000 -0.90	148.40	147.50	147.80	588
27 Oct 17	148.39999 -0.85	149.54	148.40	149.24	617
26 Oct 17	149.25000 -0.85	150.30	149.25	150.09	1,597
25 Oct 17	150.10001 +0.01	150.65	150.00	150.08	2,004
24 Oct 17	150.09000 -0.01	150.16	150.00	150.00	672
23 Oct 17	150.10001 +0.05	150.32	150.00	150.05	946
20 Oct 17	150.05000 -1.06	151.74	150.05	151.12	1,209
19 Oct 17	151.11000 -2.99	154.11	151.11	154.09	1,768
18 Oct 17	154.10001 +0.05	154.97	154.04	154.42	585
17 Oct 17	154.05000 -1.96	156.06	154.05	156.02	1,122
16 Oct 17	156.00999 -1.50	157.99	156.01	156.52	4,866
13 Oct 17	157.50999 -0.49	158.88	156.68	158.87	840
12 Oct 17	158.00000 +1.66	158.01	156.33	156.33	603
11 Oct 17	156.34000 +0.34	156.86	155.98	156.01	2,630
10 Oct 17	156.00000 +0.68	156.65	155.31	155.32	791
09 Oct 17	155.32001 -0.37	155.70	155.00	155.35	1,557
06 Oct 17	155.69000 -1.17	156.84	154.40	155.48	1,679
05 Oct 17	156.86000 -0.04	156.86	154.55	154.80	1,749
04 Oct 17	156.89999 +2.90	156.90	153.99	153.99	2,467
03 Oct 17	154.00000 +2.69	154.35	151.32	151.49	2,627
02 Oct 17	151.31000 +0.31	151.60	151.00	151.00	1,647
29 Sep 17	151.00000 -0.01	151.40	150.60	151.40	1,833
28 Sep 17	151.00999 +0.19	151.40	150.82	150.82	1,682
27 Sep 17	150.82001 -0.18	151.01	150.60	150.99	1,922
26 Sep 17	151.00000 +5.85	151.00	145.50	145.50	6,230
25 Sep 17	145.14999 +0.65	145.70	144.49	144.49	1,329
22 Sep 17	144.50000 +0.36	144.70	144.03	144.14	2,070
21 Sep 17	144.14000 +1.36	144.14	142.79	142.79	626
20 Sep 17	142.78000 +0.48	143.29	142.30	142.30	536
19 Sep 17	142.30000 +0.30	145.00	141.60	141.99	3,396
18 Sep 17	142.00000 +2.05	142.00	139.95	139.96	1,766
15 Sep 17	139.95000 +0.45	140.17	139.51	139.51	1,579
14 Sep 17	139.50000 +0.11	140.00	139.16	139.40	10,051
13 Sep 17	139.39000 +0.26	139.39	138.85	139.00	2,059
12 Sep 17	139.13000 -0.04	139.50	139.00	139.50	6,487
11 Sep 17	139.17000 -0.18	139.41	139.12	139.35	429
08 Sep 17	139.35001 -0.10	139.50	139.00	139.46	1,035
07 Sep 17	139.45000 -0.55	140.11	139.00	140.00	3,093
06 Sep 17	140.00000 +1.42	140.00	138.57	138.58	1,354
05 Sep 17	138.58000 +0.48	138.58	138.09	138.09	3,530
04 Sep 17	138.10001 -0.50	138.40	137.50	137.50	993
01 Sep 17	138.60001 -0.15	139.10	138.00	139.00	1,817
31 Aug 17	138.75000 +3.72	138.75	134.54	135.00	4,133
30 Aug 17	135.03000 +0.07	135.03	134.73	134.96	655
29 Aug 17	134.96001 +0.42	134.98	134.54	134.54	405
28 Aug 17	134.53999 -1.04	135.50	134.00	135.49	1,081
25 Aug 17	135.58000 -0.52	136.20	134.55	136.10	1,524
24 Aug 17	136.10001 -0.30	136.54	135.90	136.39	1,276
23 Aug 17	136.39999 +0.40	136.40	135.65	136.00	467
22 Aug 17	136.00000 -0.61	138.00	135.65	136.60	1,531
21 Aug 17	136.61000 -0.29	137.19	136.17	136.75	545
18 Aug 17	136.89999 -3.10	140.05	136.74	139.75	1,114
17 Aug 17	140.00000 +1.00	140.00	138.80	139.00	353
16 Aug 17	139.00000 +0.50	139.50	138.45	138.50	294
15 Aug 17	138.50000 -0.64	139.15	137.50	139.15	372
14 Aug 17	139.14000 -0.86	140.25	138.75	140.00	324
11 Aug 17	140.00000 -0.25	140.30	139.40	140.00	877
10 Aug 17	140.25000 +0.55	140.25	139.55	139.70	624
09 Aug 17	139.70000 +0.20	139.70	139.25	139.25	519
08 Aug 17	139.50000 -0.50	140.00	138.75	139.99	415
07 Aug 17	140.00000 +2.01	140.00	137.50	137.54	844
04 Aug 17	137.99001 +0.49	137.99	137.25	137.49	699
03 Aug 17	137.50000 +0.01	138.00	137.04	137.49	989
02 Aug 17	137.49001 +0.24	137.62	136.76	137.25	654
01 Aug 17	137.25000 +0.75	137.50	136.52	137.25	281
31 Jul 17	136.50000 -0.40	137.50	136.25	137.18	1,456
28 Jul 17	136.89999 -0.98	137.09	135.70	136.50	915
27 Jul 17	137.88000 -0.52	137.96	135.65	137.20	1,572
26 Jul 17	138.39999 -1.50	139.83	138.40	139.45	981
25 Jul 17	139.89999 +2.21	140.14	137.41	137.69	3,639
24 Jul 17	137.69000 +0.04	137.69	136.80	137.23	2,281
21 Jul 17	137.64999 +0.21	137.99	136.95	137.44	4,124
20 Jul 17	137.44000 +2.44	137.44	134.99	135.00	677
19 Jul 17	135.00000 +2.70	135.00	131.91	132.29	1,666
18 Jul 17	132.30000 +0.00	132.30	131.10	132.29	773
17 Jul 17	132.30000 +1.79	132.30	130.39	130.51	655
14 Jul 17	130.50999 -1.89	132.80	130.51	132.40	652
13 Jul 17	132.39999 -2.34	135.00	130.50	134.74	2,240
12 Jul 17	134.74001 +1.42	134.90	132.97	132.97	1,112
11 Jul 17	133.32001 +0.32	133.32	132.64	133.00	670
10 Jul 17	133.00000 -0.20	133.00	131.10	132.98	970
07 Jul 17	133.20000 -1.80	135.00	131.70	134.99	2,090
06 Jul 17	135.00000 +0.31	135.00	133.10	134.40	959
05 Jul 17	134.69000 -0.31	135.30	134.40	134.99	1,093
04 Jul 17	135.00000 -0.30	135.30	134.73	135.30	941
03 Jul 17	135.30000 -1.66	138.50	134.73	138.50	2,072
30 Jun 17	136.96001 -1.54	138.51	136.45	138.49	824
29 Jun 17	138.50000 -0.75	139.50	135.20	139.50	2,673
28 Jun 17	139.25000 -0.88	140.30	138.76	140.13	733
27 Jun 17	140.13000 +0.29	140.39	139.22	139.99	2,529
26 Jun 17	139.84000 +0.34	139.85	139.44	139.49	712
23 Jun 17	139.50000 +0.30	139.99	139.21	139.99	454
22 Jun 17	139.20000 +2.25	139.75	136.95	136.95	1,632
21 Jun 17	136.95000 +1.30	136.95	135.30	136.00	2,472
20 Jun 17	135.64999 +1.50	135.65	134.12	134.15	1,835
19 Jun 17	134.14999 -0.04	134.20	134.00	134.19	908
16 Jun 17	134.19000 +1.08	134.45	133.10	133.10	2,642
15 Jun 17	133.11000 -0.64	134.20	133.10	133.75	1,103
14 Jun 17	133.75000 +3.35	133.75	130.40	131.00	1,090
13 Jun 17	130.39999 +0.40	130.69	130.00	130.01	1,818
12 Jun 17	130.00000 -4.98	134.94	130.00	134.94	2,336
09 Jun 17	134.98000 -0.19	135.18	134.62	135.16	1,619
08 Jun 17	135.17000 +0.00	135.19	134.94	135.17	3,037
07 Jun 17	135.17000 -0.01	135.18	134.75	135.17	2,225
06 Jun 17	135.17999 +0.20	135.18	134.77	134.99	1,592
05 Jun 17	134.98000 -0.02	135.00	134.85	134.95	2,039
02 Jun 17	135.00000 +0.20	135.00	134.39	134.81	1,578
01 Jun 17	134.80000 -0.12	134.98	134.25	134.91	2,114
31 May 17	134.92000 -0.22	135.60	133.71	135.15	3,941
30 May 17	135.14000 +1.14	137.00	134.00	134.05	1,843
29 May 17	134.00000 +0.36	134.79	132.96	133.65	2,930
26 May 17	133.64000 +1.81	133.64	131.83	131.83	1,258
25 May 17	131.83000 +1.83	133.20	130.10	132.99	1,937
24 May 17	130.00000 -4.61	135.47	130.00	134.73	3,489
23 May 17	134.61000 -1.89	136.50	134.61	136.49	2,050
22 May 17	136.50000 +0.51	137.50	135.99	137.00	1,496
19 May 17	135.99001 -2.00	138.00	135.95	137.99	1,086
18 May 17	137.99001 -0.51	138.50	137.80	138.44	1,824
17 May 17	138.50000 -0.47	139.00	138.50	138.97	2,120
16 May 17	138.97000 +0.26	139.00	138.70	138.79	1,061
15 May 17	138.71001 +0.26	139.00	138.44	138.95	741
12 May 17	138.45000 -1.65	140.21	138.45	140.11	1,502
11 May 17	140.10001 -0.01	141.24	139.60	140.11	1,744
10 May 17	140.11000 +0.10	140.80	140.00	140.02	892
09 May 17	140.00999 +1.15	141.25	138.85	138.86	1,594
08 May 17	138.86000 -2.68	141.24	138.80	141.24	998
05 May 17	141.53999 -0.36	142.00	139.15	141.25	2,749
04 May 17	141.89999 +1.05	141.90	140.81	140.90	2,640
03 May 17	140.85001 +1.35	141.00	139.20	139.75	3,203
02 May 17	139.50000 +0.35	139.73	138.65	139.15	1,109
28 Apr 17	139.14999 -0.35	140.00	138.72	139.50	2,632
27 Apr 17	139.50000 -0.10	139.63	139.15	139.50	1,587
26 Apr 17	139.60001 +0.10	140.00	139.47	139.50	665
25 Apr 17	139.50000 +2.50	140.00	137.00	137.00	3,501
24 Apr 17	137.00000 +3.24	137.00	133.75	133.75	2,634
21 Apr 17	133.75999 +2.48	133.76	131.27	131.28	3,051
20 Apr 17	131.28000 +0.19	131.36	130.85	131.10	3,246
19 Apr 17	131.09000 +1.09	131.20	130.00	130.02	2,703
18 Apr 17	130.00000 +2.15	130.30	127.90	127.90	3,194
13 Apr 17	127.85000 +0.00	128.23	127.21	127.84	1,904
12 Apr 17	127.85000 +5.22	129.60	122.35	124.79	7,674
11 Apr 17	122.63000 +0.53	122.63	121.55	122.35	3,762
10 Apr 17	122.10000 -3.89	126.25	121.74	125.98	2,018
07 Apr 17	125.99000 +1.24	126.85	125.10	125.10	1,106
06 Apr 17	124.75000 -5.10	130.19	124.51	129.50	3,663
05 Apr 17	129.85001 +0.00	130.70	129.04	129.04	1,626
04 Apr 17	129.85001 -1.89	132.19	128.61	131.74	2,718
03 Apr 17	131.74001 -1.46	133.00	129.21	133.00	3,632
31 Mar 17	133.20000 -0.95	134.85	132.90	134.45	8,442
30 Mar 17	134.14999 -2.45	136.34	133.96	136.25	3,549
29 Mar 17	136.60001 -8.40	136.65	128.00	132.50	19,362
28 Mar 17	145.00000 +0.53	145.18	144.45	144.48	1,251
27 Mar 17	144.47000 -0.03	144.86	144.11	144.50	1,634
24 Mar 17	144.50000 -0.30	144.50	144.38	144.49	733
23 Mar 17	144.80000 -0.75	145.54	144.38	145.54	1,291
22 Mar 17	145.55000 -0.55	146.30	145.55	146.10	3,124
21 Mar 17	146.10001 -0.10	146.53	146.10	146.19	434
20 Mar 17	146.20000 +0.20	146.81	145.80	146.00	2,533
17 Mar 17	146.00000 -0.41	147.00	146.00	146.42	1,277
16 Mar 17	146.41000 +1.81	147.00	145.20	145.20	983
15 Mar 17	144.60001 +1.01	145.20	143.60	143.60	944
14 Mar 17	143.59000 +1.59	143.59	141.90	141.99	1,034
13 Mar 17	142.00000 +0.60	142.43	141.40	141.41	709
10 Mar 17	141.39999 +0.30	141.56	141.11	141.11	705
09 Mar 17	141.10001 -0.45	142.10	141.05	141.54	923
08 Mar 17	141.55000 -0.63	142.51	141.55	142.17	1,339
07 Mar 17	142.17999 +0.51	142.61	141.66	141.67	962
06 Mar 17	141.67000 -0.14	142.23	141.64	141.86	1,243
03 Mar 17	141.81000 -0.09	142.20	141.65	141.90	584
02 Mar 17	141.89999 -0.85	142.85	141.90	142.76	808
01 Mar 17	142.75000 +2.45	142.98	140.20	140.29	2,571
28 Feb 17	140.30000 +0.80	140.65	139.50	139.50	4,028
27 Feb 17	139.50000 -3.25	142.74	136.50	142.74	2,985
24 Feb 17	142.75000 +0.46	143.14	142.05	142.50	2,616
23 Feb 17	142.28999 -0.86	143.14	142.29	143.14	1,217
22 Feb 17	143.14999 -0.01	143.25	143.00	143.17	863
21 Feb 17	143.16000 +0.20	143.25	142.95	142.97	339
20 Feb 17	142.96001 +0.66	143.12	142.31	142.31	1,379
17 Feb 17	142.30000 -0.75	144.00	142.30	143.04	2,584
16 Feb 17	143.05000 -2.66	145.85	142.03	145.72	3,410
15 Feb 17	145.71001 -2.04	147.75	145.53	147.65	2,227
14 Feb 17	147.75000 +0.25	147.75	147.22	147.50	4,176
13 Feb 17	147.50000 -0.50	148.10	147.35	148.00	3,541
10 Feb 17	148.00000 -0.05	148.25	147.25	148.25	1,463
09 Feb 17	148.05000 -1.91	150.00	148.05	149.96	1,168
08 Feb 17	149.96001 -1.04	150.99	149.05	150.01	977
07 Feb 17	151.00000 +0.00	151.00	149.64	151.00	1,214
06 Feb 17	151.00000 +4.55	151.79	147.20	147.20	3,147
03 Feb 17	146.45000 +1.78	146.45	144.61	144.68	7,046
02 Feb 17	144.67000 +0.02	144.75	143.50	144.70	2,265
01 Feb 17	144.64999 +2.16	144.65	142.80	143.45	6,591
31 Jan 17	142.49001 +3.49	142.49	138.99	138.99	2,581
30 Jan 17	139.00000 +2.75	139.00	136.26	136.26	2,987
27 Jan 17	136.25000 +0.25	136.25	135.94	136.00	3,357
26 Jan 17	136.00000 +0.49	136.25	135.32	135.75	1,529
25 Jan 17	135.50999 +0.26	135.51	135.15	135.24	880
24 Jan 17	135.25000 +0.16	135.25	135.00	135.01	1,135
23 Jan 17	135.09000 +0.30	135.25	134.85	134.85	996
20 Jan 17	134.78999 -0.21	135.09	134.21	134.90	867
19 Jan 17	135.00000 -0.50	135.51	134.01	135.49	4,993
18 Jan 17	135.50000 +0.71	135.51	134.63	135.00	1,301
17 Jan 17	134.78999 +2.06	134.79	132.95	133.35	515
16 Jan 17	132.73000 +1.84	133.35	131.01	131.01	650
13 Jan 17	130.89000 +0.39	131.40	130.50	130.51	6,392
12 Jan 17	130.50000 +0.00	130.50	130.39	130.45	429
11 Jan 17	130.50000 -1.30	131.90	130.35	131.25	2,257
10 Jan 17	131.80000 -1.95	133.53	131.26	133.20	1,788
09 Jan 17	133.75000 -1.00	134.73	133.00	134.25	1,319
06 Jan 17	134.75000 -0.25	135.00	134.28	134.75	789
05 Jan 17	135.00000 +0.00	135.10	134.90	135.00	1,437
04 Jan 17	135.00000 -1.00	136.00	134.95	135.50	2,192
03 Jan 17	136.00000 -0.10	136.50	136.00	136.20	2,337
02 Jan 17	136.10001 +1.10	136.25	135.36	135.50	1,584
30 Dec 16	135.00000 -0.71	135.75	134.75	135.71	2,021
29 Dec 16	135.71001 +1.81	135.71	133.75	133.75	1,501
28 Dec 16	133.89999 -0.10	134.15	133.70	134.00	2,981
27 Dec 16	134.00000 -0.26	134.37	134.00	134.26	834
23 Dec 16	134.25999 -0.22	134.78	134.11	134.48	653
22 Dec 16	134.48000 -0.32	135.05	133.90	134.80	1,255
21 Dec 16	134.80000 +0.20	135.37	134.35	134.70	3,330
20 Dec 16	134.60001 +0.34	135.33	133.87	134.26	2,608
19 Dec 16	134.25999 -1.54	135.71	134.26	135.55	1,077
16 Dec 16	135.80000 -0.19	135.98	135.25	135.98	1,126
15 Dec 16	135.99001 -0.63	136.63	135.25	136.60	1,717
14 Dec 16	136.62000 -0.93	137.55	136.62	137.54	4,663
13 Dec 16	137.55000 +0.67	137.55	136.88	136.88	2,364
12 Dec 16	136.88000 -0.16	137.10	136.76	137.04	1,861
09 Dec 16	137.03999 +0.04	137.04	136.76	136.76	1,513
08 Dec 16	137.00000 +0.51	137.04	136.49	136.49	3,615
07 Dec 16	136.49001 +2.16	136.49	134.34	134.34	2,022
06 Dec 16	134.33000 +0.26	134.54	133.87	134.07	1,466
05 Dec 16	134.07001 -0.20	135.65	134.07	134.15	956
02 Dec 16	134.27000 -2.22	136.50	134.27	136.45	1,371
01 Dec 16	136.49001 -0.26	136.85	136.42	136.74	1,186
30 Nov 16	136.75000 +0.24	136.75	135.74	136.40	1,964
29 Nov 16	136.50999 -0.64	137.25	136.50	137.15	1,934
28 Nov 16	137.14999 -0.05	137.51	136.95	137.10	880
25 Nov 16	137.20000 -0.31	137.53	136.50	137.51	1,903
24 Nov 16	137.50999 -0.06	137.72	137.30	137.53	1,606
23 Nov 16	137.57001 +0.02	137.80	137.41	137.51	798
22 Nov 16	137.55000 -0.01	137.85	137.30	137.74	1,346
21 Nov 16	137.56000 -0.03	137.74	137.46	137.59	728
18 Nov 16	137.59000 +0.06	137.59	137.38	137.53	985
17 Nov 16	137.53000 -0.03	137.74	137.53	137.57	635
16 Nov 16	137.56000 -0.19	137.85	137.24	137.75	925
15 Nov 16	137.75000 +0.54	137.97	137.21	137.21	497
14 Nov 16	137.21001 +0.21	137.27	136.96	137.00	741
11 Nov 16	137.00000 +0.22	137.27	136.79	136.79	339
10 Nov 16	136.78000 +1.43	137.27	135.11	135.35	3,221
09 Nov 16	135.35001 +0.85	135.35	133.44	133.50	2,703
08 Nov 16	134.50000 +0.00	134.60	134.13	134.40	1,488
07 Nov 16	134.50000 +0.30	134.55	134.08	134.20	446
04 Nov 16	134.20000 +0.21	134.20	133.75	134.00	613
03 Nov 16	133.99001 +2.99	134.20	132.60	132.74	1,549
02 Nov 16	131.00000 +0.97	132.44	129.96	130.04	2,198
01 Nov 16	130.03000 +1.53	130.25	128.50	128.60	2,470
31 Oct 16	128.50000 +1.00	129.15	127.51	127.51	1,008
28 Oct 16	127.50000 +0.35	128.57	127.10	127.10	1,318
27 Oct 16	127.15000 -0.81	130.00	127.15	128.01	1,909
26 Oct 16	127.96000 -4.04	131.99	127.85	131.75	2,157
25 Oct 16	132.00000 -0.99	133.00	132.00	133.00	1,290
24 Oct 16	132.99001 -0.76	133.78	132.45	133.76	1,717
21 Oct 16	133.75000 +0.75	134.50	133.16	133.50	925
20 Oct 16	133.00000 +0.50	133.25	132.45	132.50	866
19 Oct 16	132.50000 -0.40	133.00	132.24	132.90	657
18 Oct 16	132.89999 -0.10	133.74	132.78	133.44	1,314
17 Oct 16	133.00000 -2.40	135.32	133.00	135.01	925
14 Oct 16	135.39999 +2.20	136.25	133.16	133.20	1,873
13 Oct 16	133.20000 -0.80	134.64	133.10	133.99	1,406
12 Oct 16	134.00000 -1.00	136.00	133.20	135.00	3,286
11 Oct 16	135.00000 +1.80	135.51	133.10	133.20	2,428
10 Oct 16	133.20000 +0.20	133.25	132.77	132.99	539
07 Oct 16	133.00000 +0.10	133.40	132.73	133.00	934
06 Oct 16	132.89999 +0.16	133.00	132.73	132.95	646
05 Oct 16	132.74001 +0.23	132.75	132.25	132.55	711
04 Oct 16	132.50999 +0.01	133.00	132.01	132.49	919
03 Oct 16	132.50000 -0.85	133.56	132.00	132.50	3,219
30 Sep 16	133.35001 -2.21	135.57	133.35	135.57	1,574
29 Sep 16	135.56000 +0.48	136.25	135.08	135.08	2,567
28 Sep 16	135.08000 +0.28	135.10	134.64	134.80	2,474
27 Sep 16	134.80000 -0.80	135.65	134.25	135.50	1,418
26 Sep 16	135.60001 -0.40	135.98	134.66	135.90	3,923
23 Sep 16	136.00000 +0.00	136.00	135.25	135.75	968
22 Sep 16	136.00000 +0.50	136.25	135.50	135.50	1,110
21 Sep 16	135.50000 +0.05	136.50	135.00	136.00	1,741
20 Sep 16	135.45000 -2.35	137.81	135.45	137.80	1,063
19 Sep 16	137.80000 -0.20	138.00	137.40	137.93	898
16 Sep 16	138.00000 -0.70	138.80	137.85	138.71	3,924
15 Sep 16	138.70000 +2.69	138.75	135.80	135.90	2,906
14 Sep 16	136.00999 -1.76	137.78	136.00	137.76	1,036
13 Sep 16	137.77000 -0.08	137.91	137.57	137.85	1,363
12 Sep 16	137.85001 +0.80	137.85	136.80	137.05	1,652
09 Sep 16	137.05000 -0.15	137.05	136.00	136.55	831
08 Sep 16	137.20000 -2.28	138.66	136.20	138.36	3,182
07 Sep 16	139.48000 -0.07	140.00	138.50	139.45	937
06 Sep 16	139.55000 -0.10	140.10	139.55	139.66	1,555
05 Sep 16	139.64999 +0.69	139.75	138.36	138.95	4,659
02 Sep 16	138.96001 -2.04	141.00	138.21	140.99	1,879
01 Sep 16	141.00000 -6.00	146.00	137.55	146.00	7,944
31 Aug 16	147.00000 +2.90	147.00	145.00	145.00	2,833
30 Aug 16	144.10001 +0.34	144.45	143.60	143.75	2,126
29 Aug 16	143.75999 -0.24	144.15	143.33	144.00	1,388
26 Aug 16	144.00000 -1.00	145.15	143.97	145.15	2,612
25 Aug 16	145.00000 +0.79	145.99	144.15	144.21	5,066
24 Aug 16	144.21001 -0.19	144.48	143.98	144.39	3,292
23 Aug 16	144.39999 +0.37	144.40	144.08	144.19	2,017
22 Aug 16	144.03000 +0.03	144.19	143.80	143.90	3,367
19 Aug 16	144.00000 -0.20	144.20	143.89	144.10	4,521
18 Aug 16	144.20000 +0.20	144.40	143.95	144.07	6,532
17 Aug 16	144.00000 +0.45	144.47	143.05	144.00	6,146
16 Aug 16	143.55000 -0.45	144.46	140.00	143.56	5,055
15 Aug 16	144.00000 +3.10	144.48	141.00	141.00	985
12 Aug 16	140.89999 +4.10	140.90	136.80	136.80	1,927
11 Aug 16	136.80000 +0.80	138.20	136.26	138.20	3,829
10 Aug 16	136.00000 +1.00	137.07	135.01	135.25	4,484
09 Aug 16	135.00000 +0.51	136.00	134.21	134.49	3,394
08 Aug 16	134.49001 +0.35	134.70	134.14	134.14	247
05 Aug 16	134.14000 +1.04	138.42	133.10	133.10	2,108
04 Aug 16	133.10001 +2.90	133.26	130.20	130.29	1,076
03 Aug 16	130.20000 +1.20	130.20	129.00	129.00	444
02 Aug 16	129.00000 +1.41	129.60	127.95	127.95	1,496
01 Aug 16	127.59000 +1.18	128.50	126.55	126.55	702
29 Jul 16	126.41000 +1.33	127.49	124.76	125.50	1,561
28 Jul 16	125.08000 -1.04	126.12	124.01	126.12	1,988
27 Jul 16	126.12000 +0.11	126.25	126.05	126.25	2,204
26 Jul 16	126.01000 -0.49	126.50	125.75	126.50	1,689
25 Jul 16	126.50000 +0.54	126.70	126.00	126.00	2,519
22 Jul 16	125.96000 -1.74	127.71	125.95	127.71	3,466
21 Jul 16	127.70000 +0.71	127.75	127.25	127.25	1,577
20 Jul 16	126.99000 -2.11	129.75	126.00	129.10	9,613
19 Jul 16	129.10001 -0.40	130.75	129.10	129.50	1,026
18 Jul 16	129.50000 -2.00	132.25	129.50	131.75	3,072
15 Jul 16	131.50000 -2.00	134.00	131.50	133.25	2,071
14 Jul 16	133.50000 -0.50	134.00	133.50	134.00	1,708
13 Jul 16	134.00000 +0.00	134.87	133.01	134.87	2,236
12 Jul 16	134.00000 +3.75	134.26	130.92	131.49	2,745
11 Jul 16	130.25000 +1.75	130.25	128.75	128.75	3,876
08 Jul 16	128.50000 +1.83	128.50	126.60	126.60	5,303
07 Jul 16	126.67000 -0.23	126.81	126.19	126.80	1,651
06 Jul 16	126.90000 -0.10	127.60	126.55	127.40	2,958
05 Jul 16	127.00000 +0.80	127.50	126.10	126.19	1,548
04 Jul 16	126.20000 +1.38	126.70	125.00	125.40	3,382
01 Jul 16	124.82000 -0.11	125.19	124.62	125.00	2,964
30 Jun 16	124.93000 +0.94	125.19	124.07	124.35	1,815
29 Jun 16	123.99000 -0.01	125.45	123.99	124.35	22,797
28 Jun 16	124.00000 +1.00	125.96	122.31	124.50	18,543
27 Jun 16	123.00000 +3.00	127.45	120.00	122.00	12,053
24 Jun 16	120.00000 -3.00	121.00	114.50	114.75	1,918
23 Jun 16	123.00000 +1.70	123.20	121.02	121.31	3,098
22 Jun 16	121.30000 +0.80	121.30	120.56	120.60	758
21 Jun 16	120.50000 +1.01	120.90	119.53	119.80	1,553
20 Jun 16	119.49000 +3.49	119.70	116.01	116.01	2,124
17 Jun 16	116.00000 +2.70	116.86	113.10	113.40	2,273
16 Jun 16	113.30000 -1.65	116.00	113.30	114.96	2,775
15 Jun 16	114.95000 -0.05	115.55	113.75	115.00	1,482
14 Jun 16	115.00000 -4.05	119.00	113.90	119.00	4,174
13 Jun 16	119.05000 -1.65	120.50	117.40	120.50	3,196
10 Jun 16	120.70000 -0.52	121.25	120.41	121.21	2,212
09 Jun 16	121.22000 -0.18	121.50	121.15	121.29	1,681
08 Jun 16	121.40000 -0.05	121.43	121.00	121.00	2,294
07 Jun 16	121.45000 +1.25	121.50	120.21	120.21	7,588
06 Jun 16	120.20000 -1.19	121.70	120.20	121.39	1,801
03 Jun 16	121.39000 +0.39	121.69	121.00	121.01	1,668
02 Jun 16	121.00000 +0.00	122.00	120.50	121.01	3,186
01 Jun 16	121.00000 +4.50	121.40	116.51	116.51	3,480
31 May 16	116.50000 +0.00	116.95	116.25	116.51	2,164
30 May 16	116.50000 -0.50	117.25	116.25	116.75	380
27 May 16	117.00000 +3.00	118.90	114.00	114.00	2,311
26 May 16	114.00000 +2.01	114.71	112.00	112.00	14,097
25 May 16	111.99000 +3.49	111.99	108.40	108.40	1,946
24 May 16	108.50000 +0.80	108.90	107.70	107.95	1,199
23 May 16	107.70000 +0.20	108.95	107.50	107.75	2,452
20 May 16	107.50000 +1.15	107.75	106.34	106.34	3,358
19 May 16	106.35000 +0.88	106.40	105.35	105.50	11,430
18 May 16	105.47000 +1.13	105.47	104.20	104.25	2,141
17 May 16	104.34000 +2.24	104.49	102.00	102.10	1,123
16 May 16	102.10000 +0.10	102.50	101.50	102.00	547
13 May 16	102.00000 -1.51	103.96	100.21	103.51	7,878
12 May 16	103.51000 -1.30	104.70	103.51	104.70	587
11 May 16	104.81000 -0.03	104.99	104.71	104.84	390
10 May 16	104.84000 -0.16	105.50	104.30	104.30	1,520
09 May 16	105.00000 +0.20	105.50	104.55	104.81	901
06 May 16	104.80000 +0.10	104.80	104.45	104.70	2,737
05 May 16	104.70000 -0.55	105.19	103.73	105.19	618
04 May 16	105.25000 -0.25	105.50	104.90	105.40	613
03 May 16	105.50000 +0.49	105.50	104.15	105.00	2,657
02 May 16	105.01000 +0.01	105.70	105.00	105.00	3,126
29 Apr 16	105.00000 -5.25	110.24	105.00	110.24	2,942
28 Apr 16	110.25000 +0.25	111.50	109.20	110.00	1,553
27 Apr 16	110.00000 +3.00	110.00	107.00	107.00	2,628
26 Apr 16	107.00000 +5.95	107.00	103.74	103.79	7,793
25 Apr 16	101.05000 +0.00	101.70	99.50	101.05	1,177
22 Apr 16	101.05000 -0.90	102.00	100.25	101.95	1,517
21 Apr 16	101.95000 -0.28	102.25	101.66	102.23	1,833
20 Apr 16	102.23000 +0.13	103.09	101.76	102.10	983
19 Apr 16	102.10000 +4.10	102.59	97.84	98.00	6,764
18 Apr 16	98.00000 -1.96	100.00	98.00	100.00	2,340
15 Apr 16	99.96000 -2.04	102.20	97.70	102.20	5,308
14 Apr 16	102.00000 +0.95	102.35	101.03	101.05	10,095
13 Apr 16	101.05000 +0.99	101.22	99.70	100.00	4,234
12 Apr 16	100.06000 -0.94	101.40	100.00	101.40	3,855
11 Apr 16	101.00000 -2.75	103.75	100.00	103.75	2,844
08 Apr 16	103.75000 -0.24	104.00	103.69	104.00	2,215
07 Apr 16	103.99000 +0.60	104.00	103.39	103.39	1,107
06 Apr 16	103.39000 -0.66	104.05	103.27	104.05	1,201
05 Apr 16	104.05000 +0.05	104.10	103.85	103.90	1,131
04 Apr 16	104.00000 -0.70	105.15	104.00	105.15	2,471
01 Apr 16	104.70000 -0.29	104.98	104.55	104.98	5,453
31 Mar 16	104.99000 +0.01	105.00	104.00	104.60	1,464
30 Mar 16	104.98000 +0.04	105.35	104.65	105.15	965
29 Mar 16	104.94000 -0.07	105.70	104.94	105.70	790
24 Mar 16	105.01000 +0.07	105.16	104.60	104.95	885
23 Mar 16	104.94000 -0.63	105.75	104.94	105.75	9,249
22 Mar 16	105.57000 +0.47	105.98	104.99	104.99	900
21 Mar 16	105.10000 +0.00	105.70	104.90	105.15	1,589
18 Mar 16	105.10000 +0.25	105.35	104.70	104.84	399
17 Mar 16	104.85000 +0.10	105.35	104.70	104.80	291
16 Mar 16	104.75000 +0.00	105.29	104.70	105.00	1,571
15 Mar 16	104.75000 +0.01	105.00	104.65	104.65	1,755
14 Mar 16	104.74000 +0.43	105.00	104.25	104.30	4,321
11 Mar 16	104.31000 +0.36	104.60	103.95	103.95	782
10 Mar 16	103.95000 -0.65	105.43	103.95	104.60	1,212
09 Mar 16	104.60000 -1.30	106.10	104.60	105.91	352
08 Mar 16	105.90000 -1.60	106.98	104.77	106.80	1,303
07 Mar 16	107.50000 +5.00	108.15	100.00	100.20	3,914
04 Mar 16	102.50000 +1.90	103.00	100.60	101.01	1,848
03 Mar 16	100.60000 -0.40	102.00	100.60	101.11	1,229
02 Mar 16	101.00000 +0.30	102.63	100.60	101.29	2,171
01 Mar 16	100.70000 +0.00	101.04	100.60	101.00	1,694
29 Feb 16	100.70000 +0.08	101.00	100.60	100.75	1,172
26 Feb 16	100.62000 -0.38	101.55	100.62	101.01	5,086
25 Feb 16	101.00000 +0.84	101.76	101.00	101.01	238
24 Feb 16	100.16000 -1.91	103.61	100.16	102.07	1,220
23 Feb 16	102.07000 -3.43	105.70	102.07	105.50	1,643
22 Feb 16	105.50000 -1.20	108.15	103.06	108.15	2,087
19 Feb 16	106.70000 +1.20	108.20	105.10	105.50	1,908
18 Feb 16	105.50000 +3.00	105.80	103.08	103.50	2,394
17 Feb 16	102.50000 +0.00	103.85	102.00	102.70	3,874
16 Feb 16	102.50000 +2.10	102.50	100.40	100.40	1,396
15 Feb 16	100.40000 +0.39	101.40	100.00	100.01	2,130
12 Feb 16	100.01000 +0.11	100.75	99.70	99.90	2,716
11 Feb 16	99.90000 -3.30	103.40	99.90	103.40	3,462
10 Feb 16	103.20000 +1.95	103.85	101.25	101.25	1,410
09 Feb 16	101.25000 -0.36	101.69	100.10	101.60	5,644
08 Feb 16	101.61000 -3.57	105.30	101.60	105.18	6,878
05 Feb 16	105.18000 +0.08	105.29	105.10	105.10	3,120
04 Feb 16	105.10000 +0.00	105.62	105.10	105.10	2,328
03 Feb 16	105.10000 -0.30	105.45	105.00	105.10	3,648
02 Feb 16	105.40000 +0.45	105.99	104.60	104.70	3,299
01 Feb 16	104.95000 -0.05	106.00	103.60	106.00	4,697
29 Jan 16	105.00000 +1.13	105.75	101.01	101.01	2,781
28 Jan 16	103.87000 -3.13	107.25	102.40	106.99	2,600
27 Jan 16	107.00000 -0.26	107.30	106.55	107.26	2,763
26 Jan 16	107.26000 -0.24	107.50	106.25	106.25	4,775
25 Jan 16	107.50000 +0.20	108.00	106.80	107.85	7,142
22 Jan 16	107.30000 -0.21	108.00	107.05	108.00	5,877
21 Jan 16	107.51000 +1.11	108.83	106.30	106.41	15,844
20 Jan 16	106.40000 -0.29	107.75	104.40	106.71	1,973
19 Jan 16	106.69000 -2.51	111.24	106.60	109.19	10,498
18 Jan 16	109.20000 +0.04	109.65	107.37	108.90	7,934
15 Jan 16	109.16000 +0.56	109.16	107.91	108.61	1,715
14 Jan 16	108.60000 -0.50	109.92	106.75	109.00	5,110
13 Jan 16	109.10000 -1.90	111.00	108.00	111.00	6,097
12 Jan 16	111.00000 +1.00	112.49	110.00	110.00	3,156
11 Jan 16	110.00000 -5.00	115.05	110.00	114.85	5,970
08 Jan 16	115.00000 -1.00	117.40	114.75	115.75	2,731
07 Jan 16	116.00000 -3.25	118.74	112.50	118.35	5,898
06 Jan 16	119.25000 -5.18	124.42	119.25	124.42	3,611
05 Jan 16	124.43000 -2.73	127.00	123.90	127.00	2,546
04 Jan 16	127.16000 -1.34	128.50	127.00	128.50	819
31 Dec 15	128.50000 +1.00	128.50	127.27	127.50	1,621
30 Dec 15	127.50000 -0.75	128.49	127.50	128.00	2,255
29 Dec 15	128.25000 +2.00	128.25	126.00	126.00	4,297
28 Dec 15	126.25000 +0.25	126.25	125.29	125.50	962
24 Dec 15	126.00000 +0.00	126.75	125.70	126.00	210
23 Dec 15	126.00000 -0.48	127.00	125.01	126.50	2,272
22 Dec 15	126.48000 -0.67	127.15	125.20	127.15	1,871
21 Dec 15	127.15000 +0.19	127.15	124.86	126.97	4,253
18 Dec 15	126.96000 -1.07	128.00	124.52	128.00	2,838
17 Dec 15	128.03000 -4.97	133.00	128.00	132.90	3,938
16 Dec 15	133.00000 +6.92	133.00	126.00	126.08	2,992
15 Dec 15	126.08000 +1.83	127.25	123.45	124.26	1,956
14 Dec 15	124.25000 +0.36	124.25	122.50	122.50	3,407
11 Dec 15	123.89000 +0.09	124.08	123.10	123.91	6,003
10 Dec 15	123.80000 +2.70	124.59	122.01	122.01	5,748
09 Dec 15	121.10000 -4.70	126.30	120.01	125.89	4,629
08 Dec 15	125.80000 -6.55	132.53	125.30	132.35	5,255
07 Dec 15	132.35001 -4.65	135.00	131.20	135.00	5,049
04 Dec 15	137.00000 -2.40	137.00	131.42	135.00	3,509
03 Dec 15	139.39999 +6.40	139.40	130.00	132.99	11,268
02 Dec 15	133.00000 +4.90	133.00	129.00	130.00	4,006
01 Dec 15	128.10001 -8.68	133.97	126.83	131.00	3,394
30 Nov 15	136.78000 +12.25	136.78	123.65	124.56	7,981
27 Nov 15	124.53000 +0.63	124.56	123.88	123.89	735
26 Nov 15	123.90000 -0.12	124.52	123.30	124.02	1,257
25 Nov 15	124.02000 -1.20	124.90	123.76	124.90	1,316
24 Nov 15	125.22000 +0.22	125.40	124.75	125.00	2,465
23 Nov 15	125.00000 -0.47	125.09	124.41	125.00	5,935
20 Nov 15	125.47000 +1.96	125.47	123.30	123.75	1,928
19 Nov 15	123.51000 -0.74	125.00	123.20	124.25	2,226
18 Nov 15	124.25000 +2.56	124.25	120.95	120.95	6,037
17 Nov 15	121.69000 -0.66	122.75	120.95	122.75	5,366
16 Nov 15	122.35000 -1.65	124.00	122.15	124.00	1,562
13 Nov 15	124.00000 +1.14	124.33	122.86	122.86	1,822
12 Nov 15	122.86000 +0.76	123.20	122.10	122.11	6,663
11 Nov 15	122.10000 -0.64	122.70	121.00	122.70	1,069
10 Nov 15	122.74000 +0.13	122.77	122.42	122.54	338
09 Nov 15	122.61000 +2.71	123.16	119.51	119.89	4,477
06 Nov 15	119.90000 +0.55	119.90	119.05	119.30	3,445
05 Nov 15	119.35000 +0.03	119.65	119.17	119.32	632
04 Nov 15	119.32000 +0.33	119.32	118.35	118.35	1,885
03 Nov 15	118.99000 -0.81	119.90	118.30	119.55	1,992
02 Nov 15	119.80000 +1.90	119.89	118.00	118.00	2,093
30 Oct 15	117.90000 +5.95	118.00	112.00	112.00	4,958
29 Oct 15	111.95000 +0.45	112.06	109.75	111.25	9,032
28 Oct 15	111.50000 -4.50	116.00	111.25	116.00	9,973
27 Oct 15	116.00000 -1.90	117.74	115.90	117.25	1,388
26 Oct 15	117.90000 -0.77	118.50	117.51	117.75	5,751
23 Oct 15	118.67000 -3.98	124.00	118.67	122.64	7,572
22 Oct 15	122.65000 +3.40	122.65	119.00	119.00	11,603
21 Oct 15	119.25000 +4.56	119.25	114.70	114.70	3,431
20 Oct 15	114.69000 +3.59	114.69	110.36	111.10	4,048
19 Oct 15	111.10000 -0.40	111.51	110.00	111.50	4,234
16 Oct 15	111.50000 +0.00	112.05	111.30	111.51	3,367
15 Oct 15	111.50000 +0.00	111.75	111.35	111.50	1,750
14 Oct 15	111.50000 -1.50	113.01	111.00	113.01	4,147
13 Oct 15	113.00000 -0.08	113.08	112.70	112.70	893
12 Oct 15	113.08000 +0.08	113.08	112.48	112.99	1,042
09 Oct 15	113.00000 +0.00	113.15	111.99	112.10	2,432
08 Oct 15	113.00000 +1.00	113.00	111.75	112.00	4,962
07 Oct 15	112.00000 -4.60	116.50	110.00	116.50	7,738
06 Oct 15	116.60000 -0.45	117.25	116.50	117.05	654
05 Oct 15	117.05000 -0.20	118.00	116.50	117.10	4,635
02 Oct 15	117.25000 +0.15	117.30	116.50	117.10	5,225
01 Oct 15	117.10000 +0.91	117.30	115.95	116.19	4,773
30 Sep 15	116.19000 +1.59	116.19	114.37	115.52	8,408
29 Sep 15	114.60000 -2.98	117.10	113.91	117.10	2,351
28 Sep 15	117.58000 -2.42	120.00	117.55	120.00	1,785
25 Sep 15	120.00000 +1.03	120.00	118.85	118.98	4,196
24 Sep 15	118.97000 +2.75	118.97	116.20	116.20	3,518
23 Sep 15	116.22000 -0.77	116.85	116.20	116.75	757
22 Sep 15	116.99000 -0.57	117.58	116.51	117.55	2,216
21 Sep 15	117.56000 +0.17	117.90	117.38	117.39	1,424
18 Sep 15	117.39000 +1.20	117.39	115.90	116.19	2,797
17 Sep 15	116.19000 +0.69	116.65	115.49	115.50	2,832
16 Sep 15	115.50000 -2.24	117.75	115.10	117.75	2,050
15 Sep 15	117.74000 +0.29	117.90	116.85	117.39	2,310
14 Sep 15	117.45000 +0.05	117.79	116.85	117.45	5,505
11 Sep 15	117.40000 +0.54	118.00	116.50	116.86	5,365
10 Sep 15	116.86000 -1.14	118.00	116.86	118.00	13,386
09 Sep 15	118.00000 +1.52	118.00	116.40	116.40	15,608
08 Sep 15	116.48000 -1.02	117.52	116.00	117.40	5,420
07 Sep 15	117.50000 +2.70	117.50	114.81	115.75	9,077
04 Sep 15	114.80000 -0.20	115.28	113.49	115.00	1,997
03 Sep 15	115.00000 +5.00	117.00	110.15	110.30	25,350
02 Sep 15	110.00000 +1.80	110.01	108.33	108.50	6,479
01 Sep 15	108.20000 +0.10	109.25	107.10	109.00	15,928
31 Aug 15	108.10000 +0.80	108.50	106.01	107.50	9,708
28 Aug 15	107.30000 +2.30	107.30	104.99	104.99	3,389
27 Aug 15	105.00000 +5.00	105.00	100.45	101.15	3,523
26 Aug 15	100.00000 +1.95	100.40	97.02	98.25	3,214
25 Aug 15	98.05000 +0.05	100.00	95.01	98.00	3,381
24 Aug 15	98.00000 -2.00	98.60	93.00	98.60	7,091
21 Aug 15	100.00000 -1.00	101.00	100.00	101.00	1,600
20 Aug 15	101.00000 +0.00	101.15	100.75	100.99	1,673
19 Aug 15	101.00000 +0.35	101.05	100.20	100.64	2,712
18 Aug 15	100.65000 +0.05	101.04	100.01	100.60	4,739
17 Aug 15	100.60000 -0.15	101.25	100.32	100.75	547
14 Aug 15	100.75000 -0.25	101.01	100.40	101.00	2,553
13 Aug 15	101.00000 +1.17	101.25	99.83	99.83	1,607
12 Aug 15	99.83000 -0.53	100.36	99.63	100.36	3,349
11 Aug 15	100.36000 +0.16	100.51	100.00	100.20	583
10 Aug 15	100.20000 -0.05	100.50	99.70	99.75	17,633
07 Aug 15	100.25000 -0.25	101.40	100.15	101.00	2,299
06 Aug 15	100.50000 -0.50	101.00	100.01	100.75	432
05 Aug 15	101.00000 +1.09	101.25	100.49	100.50	1,834
04 Aug 15	99.91000 -0.34	100.50	99.76	100.50	1,953
03 Aug 15	100.25000 -0.50	101.00	100.25	101.00	840
31 Jul 15	100.75000 +0.50	101.40	99.75	100.25	1,156
30 Jul 15	100.25000 +0.44	100.44	99.70	100.00	5,189
29 Jul 15	99.81000 +0.81	100.19	98.75	98.75	10,542
28 Jul 15	99.00000 -1.68	100.68	98.75	100.68	1,323
27 Jul 15	100.68000 -0.82	101.50	100.50	101.50	575
24 Jul 15	101.50000 +0.60	102.00	100.90	100.90	4,511
23 Jul 15	100.90000 -1.60	103.30	100.00	102.50	8,123
22 Jul 15	102.50000 -3.74	106.75	102.50	106.75	4,783
21 Jul 15	106.24000 -1.24	108.50	106.20	108.00	5,906
20 Jul 15	107.48000 -3.52	111.00	106.30	110.50	2,805
17 Jul 15	111.00000 -1.50	114.67	109.73	113.75	3,568
16 Jul 15	112.50000 +5.60	112.50	107.00	107.00	3,001
15 Jul 15	106.90000 +1.90	106.90	104.00	104.30	910
14 Jul 15	105.00000 +0.00	105.20	104.75	105.00	245
13 Jul 15	105.00000 +1.00	105.34	103.75	103.75	2,072
10 Jul 15	104.00000 +2.22	105.75	102.00	102.00	1,519
09 Jul 15	101.78000 +0.99	102.00	100.25	101.00	1,570
08 Jul 15	100.79000 -0.71	102.00	100.49	102.00	1,312
07 Jul 15	101.50000 +0.50	102.00	100.10	101.00	8,181
06 Jul 15	101.00000 -1.00	102.90	100.10	102.90	1,359
03 Jul 15	102.00000 -2.85	102.55	101.00	102.55	3,589
02 Jul 15	104.85000 -1.15	106.00	104.75	105.75	5,085
01 Jul 15	106.00000 -0.26	106.89	105.75	106.26	445
30 Jun 15	106.26000 +0.76	106.90	104.95	105.50	7,484
29 Jun 15	105.50000 -3.25	107.60	105.01	107.60	1,140
26 Jun 15	108.75000 -0.86	109.65	108.75	109.50	521
25 Jun 15	109.61000 +1.61	110.00	108.00	108.50	1,781
24 Jun 15	108.00000 +4.05	109.60	103.65	104.49	16,029
23 Jun 15	103.95000 -0.05	103.95	103.50	103.75	412
22 Jun 15	104.00000 +1.00	104.45	102.00	103.20	2,438
19 Jun 15	103.00000 +1.55	103.59	100.00	101.65	2,693
18 Jun 15	101.45000 -0.92	102.32	100.11	102.10	44,613
17 Jun 15	102.37000 -0.88	103.59	102.37	103.36	4,970
16 Jun 15	103.25000 +1.22	103.69	101.05	101.25	4,626
15 Jun 15	102.03000 -0.77	102.79	101.00	102.79	2,197
12 Jun 15	102.80000 -0.70	103.70	101.88	103.50	557
11 Jun 15	103.50000 +1.79	104.00	102.00	103.15	1,907
10 Jun 15	101.71000 +3.71	101.71	98.00	98.10	2,537
09 Jun 15	98.00000 -3.60	101.61	98.00	101.20	4,288
08 Jun 15	101.60000 -2.90	104.55	101.20	103.60	31,999
05 Jun 15	104.50000 +0.50	104.50	102.50	103.99	18,637
04 Jun 15	104.00000 -1.31	105.31	102.00	105.31	2,274
03 Jun 15	105.31000 -1.09	106.92	103.80	106.40	1,332
02 Jun 15	106.40000 +1.30	107.74	105.35	105.35	683
01 Jun 15	105.10000 +0.85	105.10	103.60	104.25	741
29 May 15	104.25000 -0.75	106.69	103.50	105.00	20,057
28 May 15	105.00000 -2.50	107.00	102.50	107.00	5,985
27 May 15	107.50000 +0.00	107.50	106.15	107.25	1,338
26 May 15	107.50000 +0.00	107.51	106.51	107.51	924
25 May 15	107.50000 +1.70	107.50	105.15	105.55	1,645
22 May 15	105.80000 +0.90	105.80	101.74	104.89	2,383
21 May 15	104.90000 +0.45	105.67	103.10	105.00	3,496
20 May 15	104.45000 -1.55	106.70	104.45	106.01	8,190
19 May 15	106.00000 -0.90	107.01	105.40	106.90	1,916
18 May 15	106.90000 -1.60	108.50	106.90	108.50	1,688
15 May 15	108.50000 +0.00	108.97	108.00	108.51	3,131
14 May 15	108.50000 +2.50	109.00	107.57	109.00	2,481
13 May 15	106.00000 +4.25	110.00	101.76	101.76	6,345
12 May 15	101.75000 +1.75	101.75	100.00	100.00	4,301
11 May 15	100.00000 +0.23	101.25	99.76	99.77	2,517
08 May 15	99.77000 +0.03	99.97	99.50	99.50	599
07 May 15	99.74000 -1.86	102.00	99.25	102.00	4,428
06 May 15	101.60000 -0.40	103.51	100.70	101.99	9,624
05 May 15	102.00000 +1.35	103.00	100.10	100.66	10,001
04 May 15	100.65000 +2.65	101.73	98.50	98.50	2,711
30 Apr 15	98.00000 +1.00	98.00	96.50	96.50	2,208
29 Apr 15	97.00000 +5.10	97.54	92.01	92.01	5,150
28 Apr 15	91.90000 +0.00	91.97	91.50	91.90	1,572
27 Apr 15	91.90000 -0.04	92.07	91.75	91.93	597
24 Apr 15	91.94000 -0.01	92.40	91.75	91.94	2,259
23 Apr 15	91.95000 +0.25	91.95	89.70	91.71	6,217
22 Apr 15	91.70000 -0.65	92.65	91.70	92.65	890
21 Apr 15	92.35000 +1.50	93.75	90.84	90.86	1,750
20 Apr 15	90.85000 +2.48	90.85	88.11	88.36	12,517
17 Apr 15	88.37000 +0.18	88.50	87.05	88.19	2,375
16 Apr 15	88.19000 -0.40	88.59	87.60	88.59	1,033
15 Apr 15	88.59000 +0.19	89.50	88.27	88.40	799
14 Apr 15	88.40000 +0.12	88.55	88.00	88.20	1,644
13 Apr 15	88.28000 +0.01	88.43	87.60	88.26	480
10 Apr 15	88.27000 +0.02	88.50	87.40	88.25	2,293
09 Apr 15	88.25000 +0.95	88.25	87.29	87.31	1,351
08 Apr 15	87.30000 +0.80	87.40	86.07	86.51	3,508
07 Apr 15	86.50000 +1.00	86.50	85.05	85.05	6,260
02 Apr 15	85.50000 +0.00	85.55	85.03	85.55	6,346
01 Apr 15	85.50000 +0.75	85.64	84.90	85.00	629
31 Mar 15	84.75000 -0.90	85.64	84.45	85.60	9,033
30 Mar 15	85.65000 -1.80	87.00	85.51	87.00	2,999
27 Mar 15	87.45000 -0.40	87.75	87.19	87.75	2,132
26 Mar 15	87.85000 -2.31	89.90	87.45	89.90	2,092
25 Mar 15	90.16000 +0.16	90.60	88.90	89.95	16,413
24 Mar 15	90.00000 +0.91	90.90	89.00	89.08	1,571
23 Mar 15	89.09000 +1.89	89.09	87.50	87.50	627
20 Mar 15	87.20000 -0.56	87.89	87.00	87.89	1,911
19 Mar 15	87.76000 +0.01	87.77	87.50	87.76	332
18 Mar 15	87.75000 -0.25	88.24	87.50	88.01	383
17 Mar 15	88.00000 -2.00	90.25	88.00	90.25	2,989
16 Mar 15	90.00000 +0.53	90.61	89.50	89.50	1,120
13 Mar 15	89.47000 +0.30	89.92	89.17	89.80	11,360
12 Mar 15	89.17000 +0.62	89.80	88.10	88.10	1,813
11 Mar 15	88.55000 +3.00	91.30	85.55	85.55	7,963
10 Mar 15	85.55000 +0.90	86.09	84.65	84.65	4,473
09 Mar 15	84.65000 +1.15	84.65	83.49	84.00	991
06 Mar 15	83.50000 +0.30	83.83	82.73	83.50	1,739
05 Mar 15	83.20000 +0.95	85.21	82.24	82.70	3,203
04 Mar 15	82.25000 +0.92	82.51	81.85	81.85	1,624
03 Mar 15	81.33000 -3.17	85.30	81.01	85.30	3,684
02 Mar 15	84.50000 -2.00	86.00	83.60	86.00	4,412
27 Feb 15	86.50000 +1.61	87.01	85.29	85.64	5,723
26 Feb 15	84.89000 +0.80	86.00	84.11	84.11	8,675
25 Feb 15	84.09000 +0.27	84.50	83.34	83.85	1,595
24 Feb 15	83.82000 +0.74	83.85	82.90	83.00	930
23 Feb 15	83.08000 +1.08	84.00	81.45	82.00	3,126
20 Feb 15	82.00000 +2.00	82.00	79.99	80.00	4,527
19 Feb 15	80.00000 +1.95	83.00	77.50	77.50	11,009
18 Feb 15	78.05000 +3.93	78.30	74.50	74.50	10,089
17 Feb 15	74.12000 -0.68	74.99	73.88	74.75	1,353
16 Feb 15	74.80000 +0.00	75.00	74.45	74.56	807
13 Feb 15	74.80000 +1.35	74.80	73.35	73.46	5,881
12 Feb 15	73.45000 +0.10	73.74	73.31	73.35	2,237
11 Feb 15	73.35000 -0.20	73.75	73.35	73.55	420
10 Feb 15	73.55000 +0.15	73.95	73.39	73.39	391
09 Feb 15	73.40000 +0.15	73.50	73.24	73.50	480
06 Feb 15	73.25000 +0.25	73.50	72.78	73.00	978
05 Feb 15	73.00000 +0.81	73.00	71.40	72.18	11,266
04 Feb 15	72.19000 -0.18	72.65	71.90	72.38	1,366
03 Feb 15	72.37000 -0.03	72.70	72.37	72.40	674
02 Feb 15	72.40000 -0.74	73.50	72.30	73.50	1,297
30 Jan 15	73.14000 +1.94	73.70	71.43	71.45	12,794
29 Jan 15	71.20000 +0.90	72.19	70.35	70.50	16,654
28 Jan 15	70.30000 -0.18	70.74	70.30	70.70	6,702
27 Jan 15	70.48000 +0.48	70.69	68.50	70.00	5,691
26 Jan 15	70.00000 +0.50	70.00	69.64	69.74	2,546
23 Jan 15	69.50000 +0.80	69.57	68.70	68.77	9,707
22 Jan 15	68.70000 +0.01	68.79	68.68	68.79	1,587
21 Jan 15	68.69000 +0.19	68.90	68.40	68.55	4,987
20 Jan 15	68.50000 -0.20	69.00	68.50	68.80	899
19 Jan 15	68.70000 +0.10	68.80	68.59	68.60	10,033
16 Jan 15	68.60000 +0.30	68.74	68.40	68.50	2,675
15 Jan 15	68.30000 +0.80	68.50	67.60	67.75	11,774
14 Jan 15	67.50000 -0.20	67.70	67.30	67.50	3,138
13 Jan 15	67.70000 -0.35	68.05	67.51	67.95	2,794
12 Jan 15	68.05000 -0.08	68.13	67.95	68.00	1,639
09 Jan 15	68.13000 +0.83	68.21	67.29	67.29	2,696
08 Jan 15	67.30000 +1.05	67.30	66.35	66.45	467
07 Jan 15	66.25000 -0.24	66.51	66.25	66.48	2,196
06 Jan 15	66.49000 -0.06	67.40	66.42	66.56	3,134
05 Jan 15	66.55000 -0.60	67.64	66.38	67.20	1,450
02 Jan 15	67.15000 +0.10	67.50	67.05	67.05	179
31 Dec 14	67.05000 +0.66	67.31	66.75	66.75	737
30 Dec 14	66.39000 +0.19	66.70	66.20	66.21	1,316
29 Dec 14	66.20000 -1.80	66.65	65.10	65.10	3,456
24 Dec 14	68.00000 -0.09	68.10	67.90	68.08	490
23 Dec 14	68.09000 +0.19	68.10	67.70	67.90	930
22 Dec 14	67.90000 +0.00	68.49	67.90	67.90	4,267
19 Dec 14	67.90000 +0.77	68.00	67.00	67.00	2,375
18 Dec 14	67.13000 +2.83	67.60	64.30	64.30	1,297
17 Dec 14	64.30000 +0.05	64.30	63.69	64.25	1,951
16 Dec 14	64.25000 -0.25	64.47	63.40	63.85	3,647
15 Dec 14	64.50000 -0.50	64.99	63.50	64.99	6,555
12 Dec 14	65.00000 -0.70	66.25	65.00	65.70	1,468
11 Dec 14	65.70000 -1.50	67.25	63.80	67.21	2,038
10 Dec 14	67.20000 -0.40	67.20	65.72	67.00	1,076
09 Dec 14	67.60000 -0.50	68.06	67.00	67.90	728
08 Dec 14	68.10000 +0.00	68.15	67.70	68.00	1,337
05 Dec 14	68.10000 +0.56	68.10	67.53	67.53	3,154
04 Dec 14	67.54000 +0.47	67.54	66.85	66.85	1,237
03 Dec 14	67.07000 -0.43	67.49	67.05	67.49	810
02 Dec 14	67.50000 -0.39	67.99	67.06	67.75	1,017
01 Dec 14	67.89000 +0.09	68.00	67.35	67.35	570
28 Nov 14	67.80000 -0.20	68.00	67.80	67.99	1,923
27 Nov 14	68.00000 +0.06	68.05	67.93	67.93	777
26 Nov 14	67.94000 +0.00	68.00	67.75	67.88	431
25 Nov 14	67.94000 -0.31	68.49	67.60	68.49	4,400
24 Nov 14	68.25000 +1.80	68.30	66.44	66.44	3,087
21 Nov 14	66.45000 +0.95	66.59	65.50	65.50	2,468
20 Nov 14	65.50000 +0.25	65.90	64.49	65.24	1,481
19 Nov 14	65.25000 +0.47	65.95	64.21	64.77	3,259
18 Nov 14	64.78000 -0.52	65.30	64.00	65.30	2,530
17 Nov 14	65.30000 -0.10	65.39	63.91	64.90	1,507
14 Nov 14	65.40000 -1.40	66.22	64.70	66.05	1,696
13 Nov 14	66.80000 +0.20	66.80	65.60	65.60	670
12 Nov 14	66.60000 +0.59	66.60	65.85	66.02	2,501
11 Nov 14	66.01000 +0.47	66.74	64.89	65.35	2,245
10 Nov 14	65.54000 +0.29	65.54	64.40	65.26	2,215
07 Nov 14	65.25000 +1.04	65.40	64.00	64.10	3,486
06 Nov 14	64.21000 +0.45	64.21	62.49	62.50	1,175
05 Nov 14	63.76000 +2.43	63.76	61.32	61.32	1,522
04 Nov 14	61.33000 -1.17	62.50	61.25	62.50	3,413
03 Nov 14	62.50000 -0.50	63.25	62.10	62.80	1,380
31 Oct 14	63.00000 +0.27	63.54	62.72	62.72	1,287
30 Oct 14	62.73000 -0.07	63.00	62.25	62.98	7,469
29 Oct 14	62.80000 -0.20	63.25	62.80	63.12	19,695
28 Oct 14	63.00000 -0.75	63.76	62.75	63.70	7,935
27 Oct 14	63.75000 -0.65	64.41	63.75	64.41	16,083
24 Oct 14	64.40000 +0.40	64.40	63.77	64.00	13,514
23 Oct 14	64.00000 -1.00	65.00	63.75	65.00	2,616
22 Oct 14	65.00000 +2.23	67.00	63.25	63.50	7,506
21 Oct 14	62.77000 +0.77	63.75	62.00	62.00	5,958
20 Oct 14	62.00000 +1.70	62.25	60.30	60.60	4,430
17 Oct 14	60.30000 +1.30	60.50	59.67	60.00	20,363
16 Oct 14	59.00000 -0.20	59.75	58.26	59.40	6,744
15 Oct 14	59.20000 +0.50	59.76	58.70	58.70	42,531
14 Oct 14	58.70000 -1.05	59.88	58.22	59.76	5,213
13 Oct 14	59.75000 -1.39	60.95	59.09	60.95	11,297
10 Oct 14	61.14000 -0.86	61.71	60.10	60.90	3,354
09 Oct 14	62.00000 -1.00	63.00	60.00	62.85	3,145
08 Oct 14	63.00000 -1.77	64.76	62.77	64.76	7,884
07 Oct 14	64.77000 -0.38	65.36	64.76	65.05	4,690
06 Oct 14	65.15000 -0.75	65.50	64.76	65.50	4,434
03 Oct 14	65.90000 -0.10	66.15	65.85	66.01	2,558
02 Oct 14	66.00000 -0.40	66.99	65.95	66.85	1,960
01 Oct 14	66.40000 -1.35	67.75	66.25	67.75	2,845
30 Sep 14	67.75000 -0.07	68.05	67.65	67.82	7,519
29 Sep 14	67.82000 -0.08	68.10	67.60	68.00	1,721
26 Sep 14	67.90000 -0.10	68.25	67.90	68.00	2,307
25 Sep 14	68.00000 +0.00	68.11	68.00	68.01	2,919
24 Sep 14	68.00000 +0.61	68.30	67.51	67.59	3,295
23 Sep 14	67.39000 +0.05	67.55	67.30	67.35	935
22 Sep 14	67.34000 +0.64	67.38	66.72	66.95	2,464
19 Sep 14	66.70000 +0.19	66.80	66.50	66.55	9,690
18 Sep 14	66.51000 -0.87	67.38	66.51	67.37	4,782
17 Sep 14	67.38000 -0.88	68.50	67.10	68.26	2,015
16 Sep 14	68.26000 -1.79	70.14	68.17	69.91	1,584
15 Sep 14	70.05000 +0.40	71.50	68.15	69.64	1,651
12 Sep 14	69.65000 -0.05	70.00	69.30	70.00	1,569
11 Sep 14	69.70000 -0.40	70.09	69.00	70.09	1,709
10 Sep 14	70.10000 -1.05	71.15	69.70	71.15	2,193
09 Sep 14	71.15000 +2.93	74.50	66.50	67.91	12,148
08 Sep 14	68.22000 -3.28	71.75	67.91	71.75	4,178
05 Sep 14	71.50000 +1.50	71.50	68.56	70.00	2,106
04 Sep 14	70.00000 -1.30	71.22	70.00	71.20	1,568
03 Sep 14	71.30000 +0.15	71.71	71.10	71.10	1,055
02 Sep 14	71.15000 +0.90	71.40	69.90	70.50	1,984
01 Sep 14	70.25000 -2.75	73.01	69.61	73.01	8,948
29 Aug 14	73.00000 -1.00	73.80	71.17	73.80	37,284
28 Aug 14	74.00000 +0.00	74.29	73.11	74.25	4,422
27 Aug 14	74.00000 +4.00	74.00	70.10	70.25	4,922
26 Aug 14	70.00000 +2.80	70.50	66.50	67.00	9,348
25 Aug 14	67.20000 +0.30	67.20	66.52	66.70	942
22 Aug 14	66.90000 -0.10	67.60	66.70	66.80	732
21 Aug 14	67.00000 +0.60	67.61	66.31	66.40	881
20 Aug 14	66.40000 -0.35	66.45	66.25	66.45	705
19 Aug 14	66.75000 -0.80	67.80	66.30	67.35	1,582
18 Aug 14	67.55000 -0.65	68.20	67.35	68.00	555
15 Aug 14	68.20000 +0.24	68.20	67.80	67.95	842
14 Aug 14	67.96000 -0.44	68.40	67.35	68.20	1,254
13 Aug 14	68.40000 -0.61	68.99	66.26	68.80	1,470
12 Aug 14	69.01000 +0.01	69.01	67.49	68.80	1,361
11 Aug 14	69.00000 -0.25	69.26	67.50	69.24	1,382
08 Aug 14	69.25000 -0.75	69.87	69.00	69.87	863
07 Aug 14	70.00000 -0.60	70.50	69.00	70.50	7,158
06 Aug 14	70.60000 -0.15	70.73	69.39	70.73	2,990
05 Aug 14	70.75000 -0.25	70.80	69.25	70.80	3,176
04 Aug 14	71.00000 +0.00	71.15	70.75	70.75	2,516
01 Aug 14	71.00000 +0.00	71.01	68.85	70.75	6,852
31 Jul 14	71.00000 +0.75	71.50	70.00	70.25	4,996
30 Jul 14	70.25000 +0.75	70.25	69.49	69.49	16,133
29 Jul 14	69.50000 +1.25	69.50	68.25	68.50	1,603
28 Jul 14	68.25000 +0.25	68.25	68.00	68.00	257
25 Jul 14	68.00000 +0.50	68.50	67.50	68.00	1,454
24 Jul 14	67.50000 +0.44	67.75	67.00	67.00	4,575
23 Jul 14	67.06000 -0.69	67.25	66.56	67.25	3,388
22 Jul 14	67.75000 -1.10	68.95	67.75	68.85	1,743
21 Jul 14	68.85000 -0.21	69.26	68.66	69.00	1,454
18 Jul 14	69.06000 +0.01	69.24	68.85	69.04	3,175
17 Jul 14	69.05000 -0.20	69.58	68.85	69.25	737
16 Jul 14	69.25000 +0.25	69.60	68.66	68.90	679
15 Jul 14	69.00000 +0.05	69.00	68.70	68.92	674
14 Jul 14	68.95000 +0.55	69.00	68.50	68.60	456
11 Jul 14	68.40000 +0.02	68.40	67.50	68.38	870
10 Jul 14	68.38000 +0.07	68.70	68.10	68.35	1,571
09 Jul 14	68.31000 +1.31	68.45	66.50	66.50	10,642
08 Jul 14	67.00000 +0.30	69.15	66.20	67.00	7,600
07 Jul 14	66.70000 +0.48	67.28	66.23	66.23	4,088
04 Jul 14	66.22000 +1.02	66.38	65.24	65.24	6,901
03 Jul 14	65.20000 +0.50	65.20	63.40	64.55	7,342
02 Jul 14	64.70000 -0.30	65.00	60.00	64.99	2,410
01 Jul 14	65.00000 -0.21	65.25	64.90	65.20	361
30 Jun 14	65.21000 -0.49	65.45	65.00	65.45	1,564
27 Jun 14	65.70000 -0.15	65.84	65.00	65.84	1,387
26 Jun 14	65.85000 +0.55	65.89	65.84	65.85	211
25 Jun 14	65.30000 -1.50	66.60	65.00	66.60	5,486
24 Jun 14	66.80000 +1.55	67.25	66.00	66.00	6,225
23 Jun 14	65.25000 -0.95	66.37	65.00	66.19	4,720
20 Jun 14	66.20000 -0.75	66.80	66.20	66.80	3,189
19 Jun 14	66.95000 -0.07	67.03	66.85	66.95	2,134
18 Jun 14	67.02000 -0.38	67.93	66.95	67.40	6,160
17 Jun 14	67.40000 -3.10	70.40	66.84	70.30	10,557
16 Jun 14	70.50000 -1.40	71.91	70.46	71.91	2,313
13 Jun 14	71.90000 -0.21	72.11	71.90	72.11	523
12 Jun 14	72.11000 +0.29	72.11	71.26	71.91	17,597
11 Jun 14	71.82000 -0.48	72.30	71.43	72.29	10,753
10 Jun 14	72.30000 +0.25	72.59	72.00	72.00	1,750
09 Jun 14	72.05000 +0.10	72.43	71.67	71.95	1,494
06 Jun 14	71.95000 +1.05	72.80	70.84	70.90	1,844
05 Jun 14	70.90000 +0.40	71.19	70.50	70.50	1,845
04 Jun 14	70.50000 -2.45	73.00	70.30	73.00	29,648
03 Jun 14	72.95000 -1.99	74.90	72.57	74.90	1,749
02 Jun 14	74.94000 -1.96	76.89	74.94	76.89	14,278
30 May 14	76.90000 -0.06	76.95	76.30	76.95	2,103
29 May 14	76.96000 -0.04	77.00	76.75	76.99	121
28 May 14	77.00000 +0.00	77.10	76.76	77.00	3,077
27 May 14	77.00000 -0.10	77.10	76.90	77.00	2,540
26 May 14	77.10000 -0.05	77.16	76.80	77.14	1,377
23 May 14	77.15000 -0.10	77.50	77.15	77.25	502
22 May 14	77.25000 +0.39	77.25	76.60	76.90	3,377
21 May 14	76.86000 -1.34	78.00	76.51	78.00	1,579
20 May 14	78.20000 -0.35	78.50	78.20	78.50	687
19 May 14	78.55000 -0.29	78.85	78.37	78.83	1,131
16 May 14	78.84000 +0.25	78.84	78.25	78.60	1,233
15 May 14	78.59000 -0.26	78.83	76.52	77.00	1,647
14 May 14	78.85000 +2.50	78.85	76.35	76.45	1,059
13 May 14	76.35000 +1.16	77.50	75.18	75.19	2,208
12 May 14	75.19000 +1.05	75.19	74.13	74.14	4,506
09 May 14	74.14000 +0.00	74.15	73.85	74.14	13
08 May 14	74.14000 +0.00	74.80	73.60	74.00	1,818
07 May 14	74.14000 +0.39	74.14	73.27	73.45	3,110
06 May 14	73.75000 +0.75	73.75	72.90	72.99	17,848
05 May 14	73.00000 +0.54	73.25	72.60	73.25	418
02 May 14	72.46000 -0.64	73.60	72.25	73.45	2,630
30 Apr 14	73.10000 +0.30	73.30	72.79	73.30	31,624
29 Apr 14	72.80000 +1.10	73.60	71.70	71.70	1,921
28 Apr 14	71.70000 +0.20	72.00	70.80	71.70	18,959
25 Apr 14	71.50000 +0.01	72.10	71.21	72.00	3,371
24 Apr 14	71.49000 -0.01	72.00	71.49	72.00	322
23 Apr 14	71.50000 -0.85	73.00	70.55	73.00	3,588
22 Apr 14	72.35000 -0.40	73.37	72.30	72.74	1,791
17 Apr 14	72.75000 -0.25	73.00	71.00	72.99	7,531
16 Apr 14	73.00000 +0.10	73.40	72.89	72.91	582
15 Apr 14	72.90000 -0.50	73.40	72.01	73.40	1,235
14 Apr 14	73.40000 -0.52	73.98	73.24	73.95	1,027
11 Apr 14	73.92000 -1.18	75.10	73.92	75.10	682
10 Apr 14	75.10000 +0.10	75.52	74.99	74.99	6,813
09 Apr 14	75.00000 +0.00	75.20	74.60	74.99	2,787
08 Apr 14	75.00000 -0.20	75.25	74.60	75.20	934
07 Apr 14	75.20000 +0.20	75.97	74.30	75.50	1,553
04 Apr 14	75.00000 +0.75	75.25	74.24	74.25	4,047
03 Apr 14	74.25000 +0.80	74.25	73.44	73.46	2,529
02 Apr 14	73.45000 +0.15	73.50	73.00	73.00	390
01 Apr 14	73.30000 +1.05	73.30	72.25	72.25	2,093
31 Mar 14	72.25000 +0.75	72.25	71.60	71.75	3,249
28 Mar 14	71.50000 +0.50	71.50	69.60	71.25	19,002
27 Mar 14	71.00000 -0.76	72.00	70.76	72.00	3,020
26 Mar 14	71.76000 +0.26	74.25	71.76	72.00	4,273
25 Mar 14	71.50000 -2.50	73.50	71.00	73.50	8,183
24 Mar 14	74.00000 -1.00	75.54	73.50	74.75	6,790
21 Mar 14	75.00000 +1.50	75.00	73.46	73.77	1,885
20 Mar 14	73.50000 -0.05	73.80	73.50	73.50	447
19 Mar 14	73.55000 +0.25	74.27	73.35	73.35	962
18 Mar 14	73.30000 +0.60	79.73	72.75	72.75	4,184
17 Mar 14	72.70000 +0.41	72.72	72.25	72.25	250
14 Mar 14	72.29000 -0.01	72.58	71.79	72.29	888
13 Mar 14	72.30000 +0.43	72.30	71.86	71.87	1,236
12 Mar 14	71.87000 +0.24	72.00	71.08	71.63	6,437
11 Mar 14	71.63000 +0.65	71.63	70.86	70.98	1,893
10 Mar 14	70.98000 -0.57	72.00	70.56	72.00	1,222
07 Mar 14	71.55000 -0.45	72.01	71.30	72.00	1,476
06 Mar 14	72.00000 +0.00	72.58	71.15	72.00	8,967
05 Mar 14	72.00000 +0.90	72.00	71.21	71.50	7,010
04 Mar 14	71.10000 +0.48	71.10	70.23	70.50	2,858
03 Mar 14	70.62000 -0.98	71.53	70.62	71.25	850
28 Feb 14	71.60000 -0.04	72.06	71.60	71.85	4,452
27 Feb 14	71.64000 +0.34	71.75	71.30	71.30	716
26 Feb 14	71.30000 -0.70	72.75	71.30	72.75	4,013
25 Feb 14	72.00000 +0.31	73.20	71.61	72.00	3,531
24 Feb 14	71.69000 +1.68	71.99	70.01	70.01	6,147
21 Feb 14	70.01000 -0.06	70.45	70.00	70.07	832
20 Feb 14	70.07000 +0.07	72.00	70.00	70.45	2,639
19 Feb 14	70.00000 +0.00	70.30	70.00	70.20	1,671
18 Feb 14	70.00000 +0.00	70.20	70.00	70.01	695
17 Feb 14	70.00000 +0.99	71.00	69.90	69.95	6,978
14 Feb 14	69.01000 +2.91	71.00	66.11	66.11	3,812
13 Feb 14	66.10000 +1.27	66.50	64.51	64.83	2,694
12 Feb 14	64.83000 +0.83	64.83	63.99	64.00	1,170
11 Feb 14	64.00000 +0.02	64.00	63.80	63.95	6,270
10 Feb 14	63.98000 +0.12	63.99	63.80	63.95	604
07 Feb 14	63.86000 -0.14	64.00	63.80	64.00	4,704
06 Feb 14	64.00000 +0.00	64.00	63.80	64.00	284
05 Feb 14	64.00000 +0.00	64.00	64.00	64.00	496
04 Feb 14	64.00000 +0.20	64.00	63.60	63.79	3,550
03 Feb 14	63.80000 +0.17	63.80	63.60	63.80	6,114
31 Jan 14	63.63000 -0.28	64.00	63.03	64.00	11,081
30 Jan 14	63.91000 +0.41	63.91	63.03	63.51	956
29 Jan 14	63.50000 +0.00	63.94	63.01	63.49	1,564
28 Jan 14	63.50000 -0.25	63.89	62.52	63.76	15,588
27 Jan 14	63.75000 -1.25	64.50	63.50	64.50	3,461
24 Jan 14	65.00000 +0.00	65.60	64.00	65.60	13,056
23 Jan 14	65.00000 -1.00	66.51	64.75	66.00	6,644
22 Jan 14	66.00000 +0.00	66.30	65.51	66.10	4,026
21 Jan 14	66.00000 -0.50	66.50	65.96	66.50	5,730
20 Jan 14	66.50000 +0.57	66.50	66.10	66.50	1,353
17 Jan 14	65.93000 +0.63	66.50	65.30	65.30	19,227
16 Jan 14	65.30000 -0.20	66.49	65.30	66.39	1,306
15 Jan 14	65.50000 -0.63	67.29	65.40	66.15	21,140
14 Jan 14	66.13000 +3.13	66.50	64.67	65.00	13,318
13 Jan 14	63.00000 +2.40	64.00	60.96	60.96	7,825
10 Jan 14	60.60000 +0.81	60.60	59.78	59.78	1,989
09 Jan 14	59.79000 -1.16	60.95	59.77	60.90	12,157
08 Jan 14	60.95000 +0.45	61.00	60.35	60.60	15,961
07 Jan 14	60.50000 +1.05	61.00	59.71	60.00	7,113
06 Jan 14	59.45000 +1.45	63.80	59.00	63.80	8,131
03 Jan 14	58.00000 +0.00	58.84	58.00	58.00	2,790
02 Jan 14	58.00000 +0.65	61.99	57.50	57.50	1,997
31 Dec 13	57.35000 +0.05	57.35	57.29	57.30	296
30 Dec 13	57.30000 +0.10	57.30	57.19	57.19	349
27 Dec 13	57.20000 +0.20	57.20	57.00	57.02	2,804
24 Dec 13	57.00000 -0.10	57.10	57.00	57.10	766
23 Dec 13	57.10000 -0.20	57.30	57.01	57.30	1,234
20 Dec 13	57.30000 -0.50	57.80	57.26	57.80	3,303
19 Dec 13	57.80000 +1.30	57.80	56.51	56.51	10,650
18 Dec 13	56.50000 +0.07	56.54	56.42	56.43	3,061
17 Dec 13	56.43000 +0.39	56.50	55.90	56.40	646
16 Dec 13	56.04000 +0.00	56.09	55.83	56.04	184
13 Dec 13	56.04000 -0.36	56.50	56.04	56.50	2,060
12 Dec 13	56.40000 +0.40	56.40	55.80	55.90	1,114
11 Dec 13	56.00000 +0.35	56.00	55.55	55.70	4,882
10 Dec 13	55.65000 +0.08	56.00	55.22	55.22	1,817
09 Dec 13	55.57000 +1.82	55.57	53.74	53.75	3,234
06 Dec 13	53.75000 +0.15	53.75	53.00	53.40	23,504
05 Dec 13	53.60000 +0.06	53.90	53.40	53.53	2,775
04 Dec 13	53.54000 -0.21	53.80	53.10	53.75	44,462
03 Dec 13	53.75000 -0.41	54.17	53.26	54.16	862
02 Dec 13	54.16000 +0.03	54.16	53.80	54.13	244
29 Nov 13	54.13000 -0.37	54.21	53.60	54.15	1,646
28 Nov 13	54.50000 +0.03	54.50	54.10	54.47	240
27 Nov 13	54.47000 +0.02	54.54	53.92	54.50	8,599
26 Nov 13	54.45000 -0.55	55.00	52.49	55.00	5,018
25 Nov 13	55.00000 -0.50	55.70	54.61	55.49	5,363
22 Nov 13	55.50000 -0.26	55.79	55.30	55.75	885
21 Nov 13	55.76000 -0.24	56.00	55.30	56.00	974
20 Nov 13	56.00000 +0.00	56.00	55.90	56.00	124
19 Nov 13	56.00000 +0.00	56.00	55.60	55.95	694
18 Nov 13	56.00000 -0.41	57.00	55.35	56.41	1,864
15 Nov 13	56.41000 +0.01	56.51	56.39	56.39	150
14 Nov 13	56.40000 -1.00	57.79	56.40	57.41	658
13 Nov 13	57.40000 +0.00	57.41	57.39	57.41	301
12 Nov 13	57.40000 +0.40	57.40	57.05	57.07	1,073
11 Nov 13	57.00000 +2.10	57.06	54.89	55.00	1,134
08 Nov 13	54.90000 +0.80	54.90	53.10	54.20	2,020
07 Nov 13	54.10000 +1.35	54.10	52.74	52.75	19,104
06 Nov 13	52.75000 +0.17	52.75	52.30	52.58	61,777
05 Nov 13	52.58000 -0.02	53.30	52.12	53.30	1,509
04 Nov 13	52.60000 -0.39	53.40	52.18	53.12	2,151
01 Nov 13	52.99000 -0.01	53.40	52.99	53.10	1,958
31 Oct 13	53.00000 +0.10	53.26	51.53	52.89	5,668
30 Oct 13	52.90000 +0.65	54.70	52.70	52.70	22,416
29 Oct 13	52.25000 +1.45	52.25	50.50	50.80	1,828
28 Oct 13	50.80000 -0.10	50.95	50.80	50.91	124
25 Oct 13	50.90000 +0.15	50.90	50.75	50.75	208
24 Oct 13	50.75000 +0.09	50.75	50.45	50.66	342
23 Oct 13	50.66000 -0.19	50.99	50.66	50.99	419
22 Oct 13	50.85000 +0.06	50.89	50.79	50.89	78
21 Oct 13	50.79000 -0.20	51.01	50.79	51.00	16,108
18 Oct 13	50.99000 +0.33	50.99	50.65	50.66	28
17 Oct 13	50.66000 +0.06	50.95	50.65	50.65	335
16 Oct 13	50.60000 -0.09	51.00	50.42	50.60	3,045
15 Oct 13	50.69000 +0.69	50.90	50.01	50.01	544
14 Oct 13	50.00000 +0.20	50.15	49.80	49.80	1,988
11 Oct 13	49.80000 +0.60	50.34	49.20	49.20	578
10 Oct 13	49.20000 +0.30	51.12	48.91	48.91	1,251
09 Oct 13	48.90000 +0.24	48.90	47.75	48.66	2,055
08 Oct 13	48.66000 -0.02	48.68	48.12	48.68	554
07 Oct 13	48.68000 -0.02	49.00	48.67	49.00	1,409
04 Oct 13	48.70000 -0.30	49.00	48.66	49.00	512
03 Oct 13	49.00000 -0.50	49.55	48.39	49.45	3,380
02 Oct 13	49.50000 -1.46	51.50	49.21	51.50	3,883
01 Oct 13	50.96000 -0.09	51.45	50.96	51.04	1,058
30 Sep 13	51.05000 -0.35	51.54	51.05	51.50	1,328
27 Sep 13	51.40000 +0.28	51.40	51.00	51.09	12,033
26 Sep 13	51.12000 -0.12	51.24	50.94	51.24	179
25 Sep 13	51.24000 -0.01	51.67	51.24	51.25	4,586
24 Sep 13	51.25000 +0.00	51.25	51.25	51.25	20
23 Sep 13	51.25000 +0.13	51.85	51.25	51.45	341
20 Sep 13	51.12000 +0.82	51.12	50.01	50.29	1,276
19 Sep 13	50.30000 +1.10	50.30	49.00	49.20	7,299
18 Sep 13	49.20000 -0.35	49.36	48.16	49.36	4,913
17 Sep 13	49.55000 -0.35	49.91	49.11	49.91	831
16 Sep 13	49.90000 -1.91	51.20	49.55	51.20	863
13 Sep 13	51.81000 -1.59	53.39	51.20	53.39	1,393
12 Sep 13	53.40000 -0.60	54.00	49.55	54.00	2,857
11 Sep 13	54.00000 +2.68	54.00	51.67	52.00	4,058
10 Sep 13	51.32000 +2.14	52.50	49.30	49.30	3,496
09 Sep 13	49.18000 +0.78	49.43	48.60	48.71	13,110
06 Sep 13	48.40000 +2.36	49.70	46.05	46.05	2,567
05 Sep 13	46.04000 +0.04	47.60	46.00	46.00	401
04 Sep 13	46.00000 +0.40	46.00	45.35	45.60	590
03 Sep 13	45.60000 +1.20	45.95	44.39	44.40	5,122
02 Sep 13	44.40000 -0.10	44.94	44.24	44.50	37,985
30 Aug 13	44.50000 +0.50	44.50	43.75	44.25	1,508
29 Aug 13	44.00000 +1.10	47.00	43.00	45.61	5,608
28 Aug 13	42.90000 +0.90	43.50	42.00	42.00	1,314
27 Aug 13	42.00000 +0.75	42.07	41.24	41.31	3,654
26 Aug 13	41.25000 +0.63	41.25	40.65	40.65	1,329
23 Aug 13	40.62000 -0.11	40.79	40.62	40.76	726
22 Aug 13	40.73000 +0.08	40.91	40.66	40.70	5,597
21 Aug 13	40.65000 +0.00	40.65	40.60	40.65	1,039
20 Aug 13	40.65000 +0.10	40.65	40.55	40.55	81
19 Aug 13	40.55000 +0.44	40.55	40.11	40.11	469
16 Aug 13	40.11000 +0.01	40.11	40.10	40.10	47
15 Aug 13	40.10000 +0.05	40.10	40.00	40.00	439
14 Aug 13	40.05000 +0.15	40.50	40.00	40.00	477
13 Aug 13	39.90000 -0.45	40.35	38.25	40.35	3,625
12 Aug 13	40.35000 +0.05	40.35	40.30	40.31	64
09 Aug 13	40.30000 -0.42	40.72	40.00	40.72	422
08 Aug 13	40.72000 +0.22	40.72	40.50	40.60	3,503
07 Aug 13	40.50000 +0.25	40.50	39.75	40.30	987
06 Aug 13	40.25000 -0.25	40.50	40.25	40.50	221
05 Aug 13	40.50000 +0.00	40.75	40.00	40.55	819
02 Aug 13	40.50000 +0.00	40.75	39.75	40.51	21,540
01 Aug 13	40.50000 -1.00	41.49	40.50	41.49	956
31 Jul 13	41.50000 +0.90	41.50	40.40	40.65	3,198
30 Jul 13	40.60000 +0.10	40.65	40.40	40.50	4,746
29 Jul 13	40.50000 +0.01	40.60	40.49	40.50	2,724
26 Jul 13	40.49000 -1.01	41.50	40.25	41.50	3,572
25 Jul 13	41.50000 +1.50	43.00	41.25	41.50	14,087
24 Jul 13	40.00000 -1.00	40.75	40.00	40.75	387
23 Jul 13	41.00000 -0.32	41.50	41.00	41.42	6,190
22 Jul 13	41.32000 -0.65	41.97	41.32	41.97	305
19 Jul 13	41.97000 +0.00	42.00	41.96	42.00	3,506
18 Jul 13	41.97000 +0.07	42.49	41.89	41.91	766
17 Jul 13	41.90000 +0.57	42.92	41.40	41.40	20,233
16 Jul 13	41.33000 +1.04	41.33	40.70	40.70	1,340
15 Jul 13	40.29000 +0.00	40.70	40.29	40.29	591
12 Jul 13	40.29000 +0.79	40.29	39.50	39.50	829
11 Jul 13	39.50000 +0.70	39.50	38.80	39.15	130
10 Jul 13	38.80000 -0.05	38.85	38.80	38.85	501
09 Jul 13	38.85000 +0.95	38.85	37.91	37.91	763
08 Jul 13	37.90000 +0.15	37.90	37.60	37.80	15,713
05 Jul 13	37.75000 +0.50	37.80	37.25	37.25	22,237
04 Jul 13	37.25000 +0.55	37.25	36.20	36.69	7,941
03 Jul 13	36.70000 -0.47	37.17	36.65	37.17	750
02 Jul 13	37.17000 -0.01	37.18	37.17	37.18	61
01 Jul 13	37.18000 -0.22	37.64	37.18	37.40	10,610
28 Jun 13	37.40000 -0.11	37.60	37.40	37.52	4,969
27 Jun 13	37.51000 -0.26	37.77	37.40	37.54	4,322
26 Jun 13	37.77000 +0.20	37.77	37.58	37.58	2,521
25 Jun 13	37.57000 +0.08	37.57	37.25	37.49	5,385
24 Jun 13	37.49000 -0.26	37.76	37.10	37.75	373
21 Jun 13	37.75000 +0.23	37.75	37.52	37.52	373
20 Jun 13	37.52000 -0.26	37.79	37.52	37.78	321
19 Jun 13	37.78000 +0.18	37.78	37.59	37.60	255
18 Jun 13	37.60000 -0.05	37.66	37.11	37.66	1,256
17 Jun 13	37.65000 +0.00	38.00	37.25	38.00	851
14 Jun 13	37.65000 +0.34	38.13	37.30	37.31	8,933
13 Jun 13	37.31000 +0.31	37.83	36.99	37.20	3,030
12 Jun 13	37.00000 -0.80	37.85	36.73	37.85	2,477
11 Jun 13	37.80000 -0.20	38.09	37.72	38.00	5,856
10 Jun 13	38.00000 -0.30	38.29	37.24	38.29	1,662
07 Jun 13	38.30000 +0.60	38.60	37.69	38.60	1,448
06 Jun 13	37.70000 +0.00	39.50	37.70	39.50	1,392
05 Jun 13	37.70000 +0.45	38.10	37.26	37.26	496
04 Jun 13	37.25000 +0.25	37.25	36.80	37.00	1,281
03 Jun 13	37.00000 +0.40	37.00	36.80	37.00	1,690
31 May 13	36.60000 +0.10	36.78	36.50	36.51	3,112
30 May 13	36.50000 +0.48	36.85	35.76	36.03	7,264
29 May 13	36.02000 +0.67	36.02	34.95	35.35	4,263
28 May 13	35.35000 -1.20	36.55	34.60	36.55	7,354
27 May 13	36.55000 +0.05	37.25	36.25	37.25	763
24 May 13	36.50000 -0.19	36.50	36.10	36.42	4,499
23 May 13	36.69000 -0.31	37.00	35.77	37.00	3,118
22 May 13	37.00000 -0.55	37.55	37.00	37.55	1,240
21 May 13	37.55000 +0.05	37.60	37.00	37.50	2,355
20 May 13	37.50000 +1.08	37.50	36.42	36.42	1,510
17 May 13	36.42000 +0.23	36.42	35.93	36.19	505
16 May 13	36.19000 -0.20	36.39	36.19	36.39	4,094
15 May 13	36.39000 -0.41	36.79	35.80	36.79	1,994
14 May 13	36.80000 -1.30	37.99	36.25	37.50	4,084
13 May 13	38.10000 -0.69	38.78	38.00	38.78	1,053
10 May 13	38.79000 +1.29	38.80	37.50	37.50	1,452
09 May 13	37.50000 +0.05	37.50	37.45	37.45	218
08 May 13	37.45000 +0.06	37.50	36.75	37.39	216
07 May 13	37.39000 +2.30	37.39	35.09	35.09	3,451
06 May 13	35.09000 +0.49	35.09	34.59	34.61	481
03 May 13	34.60000 +0.85	34.60	33.80	33.80	768
02 May 13	33.75000 +0.25	34.34	33.49	33.51	1,629
30 Apr 13	33.50000 +0.25	33.61	33.33	33.33	3,856
29 Apr 13	33.25000 +0.16	33.25	33.16	33.16	634
26 Apr 13	33.09000 +0.25	33.09	32.83	32.83	1,051
25 Apr 13	32.84000 +0.49	32.84	32.34	32.40	603
24 Apr 13	32.35000 +0.06	32.35	32.35	32.35	201
23 Apr 13	32.29000 +0.00	32.29	32.29	32.29	1
22 Apr 13	32.29000 +0.01	32.29	32.29	32.29	101
19 Apr 13	32.28000 +0.10	32.29	31.80	32.29	301
18 Apr 13	32.18000 +0.38	32.18	32.00	32.14	860
17 Apr 13	31.80000 +0.20	32.01	31.61	31.61	1,812
16 Apr 13	31.60000 +0.08	31.60	31.60	31.60	1,704
15 Apr 13	31.52000 +0.14	31.52	31.17	31.38	1,153
12 Apr 13	31.38000 -0.62	31.99	31.04	31.99	1,985
11 Apr 13	32.00000 +0.00	32.00	31.99	31.99	1,502
10 Apr 13	32.00000 -0.91	32.90	31.55	32.90	2,643
09 Apr 13	32.91000 -0.23	33.14	32.16	33.14	2,010
08 Apr 13	33.14000 -0.01	33.15	32.60	33.15	1,024
05 Apr 13	33.15000 -0.89	34.04	31.83	34.03	5,126
04 Apr 13	34.04000 +0.00	34.04	34.03	34.04	563
03 Apr 13	34.04000 +0.03	34.10	34.00	34.01	1,067
02 Apr 13	34.01000 +1.95	34.75	32.30	32.30	1,997
28 Mar 13	32.06000 +0.02	32.20	32.03	32.04	276
27 Mar 13	32.04000 +0.24	32.20	31.81	31.81	342
26 Mar 13	31.80000 +0.25	31.80	31.55	31.55	10,795
25 Mar 13	31.55000 -0.03	31.65	31.55	31.65	297
22 Mar 13	31.58000 -0.02	31.65	31.58	31.65	53
21 Mar 13	31.60000 -0.27	31.87	31.01	31.87	1,016
20 Mar 13	31.87000 +0.00	31.87	31.87	31.87	1
19 Mar 13	31.87000 +0.07	31.87	31.87	31.87	135
18 Mar 13	31.80000 -0.05	31.85	31.80	31.85	218
15 Mar 13	31.85000 +0.01	31.85	31.85	31.85	1
14 Mar 13	31.84000 -0.21	32.05	31.84	32.04	427
13 Mar 13	32.05000 +0.00	32.05	32.04	32.05	115
12 Mar 13	32.05000 -0.03	32.07	32.05	32.07	142
11 Mar 13	32.08000 -0.01	32.09	32.08	32.09	135
08 Mar 13	32.09000 +0.00	32.09	32.08	32.08	9
07 Mar 13	32.09000 -0.01	32.10	31.90	32.10	414
06 Mar 13	32.10000 -0.18	32.25	32.10	32.25	578
05 Mar 13	32.28000 +0.03	32.28	32.24	32.24	250
04 Mar 13	32.25000 -0.05	32.37	32.00	32.31	1,087
01 Mar 13	32.30000 -0.07	32.40	32.15	32.15	459
28 Feb 13	32.37000 +0.37	32.37	31.51	32.00	2,233
27 Feb 13	32.00000 +0.04	32.00	31.75	31.96	383
26 Feb 13	31.96000 -0.23	32.20	31.96	32.20	474
25 Feb 13	32.19000 +0.20	32.50	32.19	32.50	435
22 Feb 13	31.99000 +0.00	31.99	31.99	31.99	1
21 Feb 13	31.99000 -0.01	32.06	31.99	32.06	226
20 Feb 13	32.00000 +0.50	32.00	31.50	31.50	706
19 Feb 13	31.50000 +0.10	31.50	31.40	31.40	3
18 Feb 13	31.40000 -0.10	31.75	31.25	31.25	1,827
15 Feb 13	31.50000 -0.50	31.90	31.25	31.89	654
14 Feb 13	32.00000 +1.24	32.00	30.76	30.76	10,606
13 Feb 13	30.76000 +0.76	30.76	29.97	30.00	1,874
12 Feb 13	30.00000 +0.00	30.00	29.99	29.99	3,615
11 Feb 13	30.00000 +0.40	30.00	29.40	29.59	1,593
08 Feb 13	29.60000 +0.30	30.19	29.10	29.29	2,690
07 Feb 13	29.30000 +0.16	29.30	29.11	29.27	52
06 Feb 13	29.14000 +0.04	29.15	29.10	29.11	13,100
05 Feb 13	29.10000 -0.01	29.11	29.10	29.11	8,959
04 Feb 13	29.11000 +0.22	29.42	28.88	28.88	439
01 Feb 13	28.89000 +0.19	28.89	28.69	28.69	191
31 Jan 13	28.70000 -0.05	29.05	28.45	28.76	3,221
30 Jan 13	28.75000 -0.49	29.24	28.75	29.24	1,001
29 Jan 13	29.24000 -0.21	29.61	28.89	29.45	1,198
28 Jan 13	29.45000 -0.33	29.79	28.89	29.77	1,336
25 Jan 13	29.78000 +0.38	30.10	29.40	29.40	11,613
24 Jan 13	29.40000 +0.60	29.85	28.79	28.81	17,319
23 Jan 13	28.80000 +0.00	28.80	28.79	28.79	5,003
22 Jan 13	28.80000 -0.05	28.89	28.66	28.85	5,265
21 Jan 13	28.85000 -0.07	28.92	28.44	28.92	450
18 Jan 13	28.92000 -0.88	29.80	28.92	29.80	1,320
17 Jan 13	29.80000 +0.00	29.80	29.60	29.80	1,768
16 Jan 13	29.80000 -0.20	30.01	29.45	30.00	8,358
15 Jan 13	30.00000 +0.20	30.50	29.60	29.81	4,298
14 Jan 13	29.80000 +1.48	30.05	29.55	30.05	4,314
11 Jan 13	28.32000 -0.48	28.80	28.32	28.80	819
10 Jan 13	28.80000 -0.19	29.00	28.80	29.00	1,980
09 Jan 13	28.99000 +0.39	29.25	28.59	28.60	3,441
08 Jan 13	28.60000 +0.30	28.60	28.29	28.30	161
07 Jan 13	28.30000 +0.30	28.50	28.30	28.50	516
04 Jan 13	28.00000 +0.40	28.20	27.30	27.60	2,213
03 Jan 13	27.60000 +0.98	27.60	26.62	26.62	736
02 Jan 13	26.62000 +0.42	26.62	26.20	26.20	1,505
31 Dec 12	26.20000 +0.03	26.20	26.16	26.16	2
28 Dec 12	26.17000 +0.09	26.17	26.08	26.08	434
27 Dec 12	26.08000 +0.08	26.08	25.99	26.00	404
24 Dec 12	26.00000 +0.15	26.09	25.85	25.85	1,671
21 Dec 12	25.85000 +0.22	25.93	25.46	25.63	2,343
20 Dec 12	25.63000 +0.01	25.63	25.32	25.62	540
19 Dec 12	25.62000 +0.13	25.62	25.48	25.48	590
18 Dec 12	25.49000 -0.26	25.75	24.70	25.75	3,945
17 Dec 12	25.75000 -0.17	25.92	25.75	25.92	327
14 Dec 12	25.92000 -0.17	26.10	25.92	26.08	147,971
13 Dec 12	26.09000 +0.00	26.09	25.83	26.08	459
12 Dec 12	26.09000 +0.02	26.09	26.05	26.07	578
11 Dec 12	26.07000 -0.01	26.08	26.07	26.08	172
10 Dec 12	26.08000 +0.08	26.08	25.99	25.99	1,889
07 Dec 12	26.00000 +0.00	26.01	25.99	26.00	8,144
06 Dec 12	26.00000 +0.01	26.00	25.92	26.00	414
05 Dec 12	25.99000 -0.01	26.03	25.68	26.01	325
04 Dec 12	26.00000 -0.03	26.04	25.94	26.03	42,503
03 Dec 12	26.03000 -0.08	26.11	25.94	26.11	5,421
30 Nov 12	26.11000 +0.10	26.11	25.84	26.01	7,729
29 Nov 12	26.01000 +0.01	26.01	25.99	26.00	1,241
28 Nov 12	26.00000 -0.01	26.00	25.96	25.99	1,750
27 Nov 12	26.01000 +0.27	26.04	25.74	25.75	611
26 Nov 12	25.74000 -0.44	26.18	25.74	26.18	538
23 Nov 12	26.18000 -0.04	26.22	25.90	26.21	583
22 Nov 12	26.22000 -0.01	26.23	26.22	26.23	86
21 Nov 12	26.23000 +0.00	26.23	26.23	26.23	1,827
20 Nov 12	26.23000 -0.01	26.24	26.23	26.24	81
19 Nov 12	26.24000 +0.08	26.24	26.00	26.17	160
16 Nov 12	26.16000 -0.07	26.24	26.16	26.16	471
15 Nov 12	26.23000 +0.10	26.23	26.00	26.14	1,287
14 Nov 12	26.13000 -0.04	26.17	26.13	26.17	104
13 Nov 12	26.17000 +0.00	26.17	25.90	26.17	100
12 Nov 12	26.17000 -0.08	26.25	26.00	26.25	258
09 Nov 12	26.25000 +0.00	26.25	25.81	26.25	551
08 Nov 12	26.25000 +0.01	26.25	26.25	26.25	1
07 Nov 12	26.24000 +0.00	26.34	26.24	26.34	181
06 Nov 12	26.24000 -0.15	26.40	26.24	26.40	155
05 Nov 12	26.39000 -0.08	26.39	26.39	26.39	144
02 Nov 12	26.47000 -0.10	26.57	26.47	26.57	340
01 Nov 12	26.57000 -0.03	26.57	26.42	26.53	303
31 Oct 12	26.60000 +0.50	26.80	26.05	26.10	4,260
30 Oct 12	26.10000 +0.45	26.11	25.64	25.65	395
29 Oct 12	25.65000 +0.15	25.65	25.65	25.65	3
26 Oct 12	25.50000 +0.00	25.55	25.49	25.49	329
25 Oct 12	25.50000 +0.05	25.55	25.36	25.38	19,774
24 Oct 12	25.45000 +0.00	25.50	25.45	25.50	1,138
23 Oct 12	25.45000 -0.15	25.80	25.45	25.80	1,115
22 Oct 12	25.60000 -0.10	25.75	25.60	25.75	536
19 Oct 12	25.70000 +0.00	25.70	25.53	25.70	316
18 Oct 12	25.70000 -0.05	25.73	25.64	25.73	539
17 Oct 12	25.75000 +0.01	25.75	25.64	25.64	41
16 Oct 12	25.74000 -0.01	25.74	25.74	25.74	1
15 Oct 12	25.75000 +0.00	25.75	25.75	25.75	1,830
12 Oct 12	25.75000 +0.00	25.99	24.90	25.74	2,725
11 Oct 12	25.75000 +0.00	25.75	25.58	25.74	173
10 Oct 12	25.75000 +0.45	25.75	24.13	24.99	2,541
09 Oct 12	25.30000 +1.00	25.37	24.30	24.30	2,021
08 Oct 12	24.30000 +0.31	24.33	23.55	24.33	503
05 Oct 12	23.99000 -0.01	23.99	23.99	23.99	1
04 Oct 12	24.00000 +0.25	24.00	24.00	24.00	51
03 Oct 12	23.75000 -0.20	23.94	23.75	23.94	67
02 Oct 12	23.95000 +0.00	23.95	23.94	23.94	17
01 Oct 12	23.95000 -0.07	23.95	23.32	23.86	270
28 Sep 12	24.02000 +0.08	24.02	23.78	23.93	663
27 Sep 12	23.94000 +0.46	23.94	23.45	23.48	3,001
26 Sep 12	23.48000 +0.13	23.50	23.19	23.50	858
25 Sep 12	23.35000 -0.25	23.50	23.35	23.49	2,778
24 Sep 12	23.60000 +1.60	24.00	23.60	23.80	1,581
21 Sep 12	22.00000 +0.02	22.50	22.00	22.01	211
20 Sep 12	21.98000 +0.64	21.98	21.34	21.34	1,539
19 Sep 12	21.34000 +0.34	21.34	21.01	21.01	732
18 Sep 12	21.00000 +0.28	21.47	20.60	20.73	3,271
17 Sep 12	20.72000 +0.12	20.72	20.60	20.60	200
14 Sep 12	20.60000 +0.31	20.60	20.30	20.30	302
13 Sep 12	20.29000 -0.30	20.59	20.29	20.59	63,861
12 Sep 12	20.59000 +0.00	20.59	20.29	20.59	440
11 Sep 12	20.59000 +0.02	20.59	20.56	20.57	82
10 Sep 12	20.57000 -0.01	20.58	20.57	20.58	112
07 Sep 12	20.58000 +0.33	20.58	20.26	20.26	712
06 Sep 12	20.25000 +0.11	20.30	20.13	20.14	455
05 Sep 12	20.14000 -0.01	20.16	19.79	20.16	501
04 Sep 12	20.15000 -0.15	20.30	20.06	20.30	284
03 Sep 12	20.30000 +0.01	20.30	20.29	20.30	1,950
31 Aug 12	20.29000 -0.04	20.33	20.29	20.33	52
30 Aug 12	20.33000 -0.02	20.47	20.33	20.36	10,134
29 Aug 12	20.35000 +0.31	20.45	20.24	20.35	4,554
28 Aug 12	20.04000 +0.00	20.06	20.04	20.05	207
27 Aug 12	20.04000 -0.01	20.04	20.04	20.04	2
24 Aug 12	20.05000 +0.26	20.05	20.05	20.05	1
23 Aug 12	19.79000 -0.26	20.35	19.79	20.06	2,182
22 Aug 12	20.05000 +0.03	20.05	20.03	20.03	425
21 Aug 12	20.02000 -0.01	20.35	20.02	20.03	759
20 Aug 12	20.03000 +0.00	20.04	20.03	20.04	102
17 Aug 12	20.03000 +0.01	20.34	19.41	20.02	6,212
16 Aug 12	20.02000 +0.00	20.02	19.90	20.02	1,230
15 Aug 12	20.02000 +0.00	20.03	20.01	20.02	764
14 Aug 12	20.02000 +0.07	20.07	19.95	20.07	6,083
13 Aug 12	19.95000 -0.01	20.00	19.95	20.00	110
10 Aug 12	19.96000 +0.07	20.01	19.96	20.01	7,683
09 Aug 12	19.89000 -0.12	20.05	19.72	20.01	717
08 Aug 12	20.01000 +0.32	20.14	19.70	19.70	2,270
07 Aug 12	19.69000 -0.01	19.71	19.69	19.71	292
06 Aug 12	19.70000 +0.06	19.80	19.65	19.65	119
03 Aug 12	19.64000 +0.00	19.65	19.64	19.65	183
02 Aug 12	19.64000 +0.00	19.65	19.64	19.65	46
01 Aug 12	19.64000 -0.11	19.64	19.64	19.64	7
31 Jul 12	19.75000 -0.19	20.10	19.29	19.95	7,816
30 Jul 12	19.94000 -0.66	20.60	19.94	20.60	323
27 Jul 12	20.60000 -0.40	21.00	20.30	21.00	229
26 Jul 12	21.00000 -0.15	21.00	20.90	20.90	144
25 Jul 12	21.15000 +0.00	21.15	21.15	21.15	1
24 Jul 12	21.15000 -0.05	21.40	21.15	21.20	1,280
23 Jul 12	21.20000 +0.00	21.20	21.20	21.20	1
20 Jul 12	21.20000 -0.15	21.35	21.20	21.35	201
19 Jul 12	21.35000 -0.20	21.70	21.35	21.70	2,139
18 Jul 12	21.55000 +0.00	21.55	21.55	21.55	1
17 Jul 12	21.55000 +0.02	21.70	21.55	21.55	253
16 Jul 12	21.53000 +0.45	21.53	21.08	21.08	739
13 Jul 12	21.08000 +0.58	21.08	20.50	20.50	5,303
12 Jul 12	20.50000 +0.05	20.50	20.46	20.46	101
11 Jul 12	20.45000 +0.05	20.45	20.22	20.40	422
10 Jul 12	20.40000 +0.09	20.44	20.20	20.31	594
09 Jul 12	20.31000 +0.15	20.44	20.08	20.16	579
06 Jul 12	20.16000 +0.04	20.27	20.16	20.18	977
05 Jul 12	20.12000 +0.05	20.12	20.06	20.07	341
04 Jul 12	20.07000 +0.20	20.07	19.90	19.91	1,075
03 Jul 12	19.87000 +0.01	19.99	19.86	19.86	627
02 Jul 12	19.86000 -0.01	19.86	19.86	19.86	1
29 Jun 12	19.87000 +0.29	19.87	19.59	19.59	324
28 Jun 12	19.58000 +0.10	19.58	19.48	19.48	278
27 Jun 12	19.48000 -0.13	19.61	19.48	19.61	1,351
26 Jun 12	19.61000 +0.01	19.61	19.61	19.61	1
25 Jun 12	19.60000 +0.00	19.62	19.60	19.62	250
22 Jun 12	19.60000 -0.26	19.86	19.60	19.86	672
21 Jun 12	19.86000 -0.14	20.01	19.86	20.01	5,583
20 Jun 12	20.00000 +0.00	20.50	20.00	20.00	1,126
19 Jun 12	20.00000 -0.01	20.01	20.00	20.01	301
18 Jun 12	20.01000 +0.00	20.01	20.01	20.01	1
15 Jun 12	20.01000 +0.01	20.01	20.01	20.01	1
14 Jun 12	20.00000 -0.05	20.05	20.00	20.05	193
13 Jun 12	20.05000 +0.00	20.05	20.05	20.05	1
12 Jun 12	20.05000 -0.13	20.18	20.05	20.18	157
11 Jun 12	20.18000 +0.00	20.18	20.18	20.18	1
08 Jun 12	20.18000 +0.01	20.18	20.18	20.18	1
07 Jun 12	20.17000 +0.00	20.18	20.17	20.18	24
06 Jun 12	20.17000 -0.02	20.17	20.17	20.17	41
05 Jun 12	20.19000 +0.00	20.19	20.19	20.19	1
04 Jun 12	20.19000 +0.19	20.19	20.19	20.19	214
01 Jun 12	20.00000 -0.01	20.01	20.00	20.01	1,001
31 May 12	20.01000 +0.01	20.01	20.01	20.01	1
30 May 12	20.00000 +0.00	20.06	20.00	20.06	1,089
29 May 12	20.00000 +0.02	20.00	19.94	19.94	71
28 May 12	19.98000 +0.00	19.98	19.98	19.98	1
25 May 12	19.98000 +0.00	19.98	19.98	19.98	1
24 May 12	19.98000 -0.32	20.20	19.96	20.20	1,565
23 May 12	20.30000 -0.22	20.50	20.30	20.50	335
22 May 12	20.52000 -0.38	20.85	20.52	20.85	7,029
21 May 12	20.90000 +0.00	20.90	20.90	20.90	1
18 May 12	20.90000 -0.40	21.30	20.90	21.30	541
17 May 12	21.30000 +0.07	21.30	21.30	21.30	51
16 May 12	21.23000 -0.49	21.70	21.23	21.70	548
15 May 12	21.72000 +0.00	21.72	21.61	21.72	2,291
14 May 12	21.72000 -0.18	21.84	21.72	21.84	229
11 May 12	21.90000 -0.10	21.99	21.90	21.99	101
10 May 12	22.00000 +0.30	22.00	21.70	21.70	1,261
09 May 12	21.70000 +0.00	21.70	21.40	21.70	472
08 May 12	21.70000 -0.20	21.90	21.70	21.90	201
07 May 12	21.90000 -0.10	22.00	21.90	21.90	125
04 May 12	22.00000 +0.80	22.00	21.40	21.40	17,264
03 May 12	21.20000 -0.10	21.30	21.10	21.30	2,278
02 May 12	21.30000 +0.01	21.30	21.10	21.30	6,275
30 Apr 12	21.29000 -0.01	21.40	20.80	21.30	1,384
27 Apr 12	21.30000 +0.18	21.30	20.94	21.12	2,108
26 Apr 12	21.12000 +0.22	21.50	20.90	20.90	6,852
25 Apr 12	20.90000 -0.10	21.29	20.90	20.90	744
24 Apr 12	21.00000 -0.09	21.25	20.71	20.99	2,432
23 Apr 12	21.09000 -0.16	21.20	20.75	21.20	2,053
20 Apr 12	21.25000 +0.35	21.47	20.30	20.90	9,373
19 Apr 12	20.90000 -0.09	21.10	20.60	20.99	3,248
18 Apr 12	20.99000 +0.00	21.20	19.85	21.00	18,681