FUNDMANAGER.co.uk

Ceres Power Holdings PLC

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
22 Oct 26	257.00000 -33.00	288.20	257.00	281.20	2,944,162
21 Oct 26	290.00000 +10.00	296.60	283.00	286.00	2,173,251
20 Oct 26	280.00000 -15.00	295.80	270.00	287.60	4,341,517
19 Oct 26	295.00000 -13.60	314.80	294.00	305.00	3,126,815
16 Oct 26	308.60001 -3.20	328.80	308.60	322.80	2,430,869
15 Oct 26	311.79999 -58.60	358.20	306.20	353.60	6,152,673
14 Oct 26	370.39999 -1.60	388.40	366.60	376.20	1,923,172
13 Oct 26	372.00000 +2.00	379.20	360.80	370.80	2,542,769
12 Oct 26	370.00000 -11.00	389.20	366.80	368.00	2,702,851
09 Oct 26	381.00000 +12.00	383.60	369.00	369.00	2,084,690
08 Oct 26	369.00000 -15.00	382.20	367.00	375.40	2,403,439
07 Oct 26	384.00000 -27.60	407.00	378.20	401.00	3,166,583
06 Oct 26	411.60001 -3.40	415.00	400.60	411.80	1,362,202
05 Oct 26	415.00000 -15.00	440.60	400.20	440.00	2,487,305
02 Oct 26	430.00000 +17.40	457.80	414.00	416.80	2,569,980
01 Oct 26	412.60001 +5.00	424.00	397.20	409.40	1,277,572
30 Sep 26	407.60001 +14.60	420.40	394.40	395.40	3,408,990
29 Sep 26	393.00000 +5.20	410.20	383.40	393.60	1,746,921
28 Sep 26	387.79999 -30.00	416.20	382.80	416.20	2,070,191
25 Sep 26	417.79999 +29.20	417.80	388.66	397.80	3,001,584
24 Sep 26	388.60001 -45.60	428.80	388.60	428.80	5,128,549
23 Sep 26	434.20001 +2.00	476.00	401.00	415.40	4,964,446
22 Sep 26	432.20001 +7.20	435.60	410.20	435.00	1,259,714
21 Sep 26	425.00000 +15.00	427.20	400.18	413.20	1,414,722
18 Sep 26	410.00000 +23.20	410.97	377.20	390.00	3,644,357
17 Sep 26	386.79999 +10.40	392.20	375.00	382.80	643,780
16 Sep 26	376.39999 +17.20	386.60	357.20	370.00	1,822,006
15 Sep 26	359.20001 -9.40	374.80	355.20	368.60	1,226,507
14 Sep 26	368.60001 -40.60	398.60	356.80	394.00	3,086,988
11 Sep 26	409.20001 +3.80	416.80	400.80	411.00	1,755,374
10 Sep 26	405.39999 -21.60	426.80	390.00	422.00	2,480,171
09 Sep 26	427.00000 -3.00	442.80	420.20	432.00	1,217,761
08 Sep 26	430.00000 +11.80	430.00	407.80	416.80	1,450,338
07 Sep 26	418.20001 +17.00	425.21	404.60	408.40	1,188,698
04 Sep 26	401.20001 -3.60	416.40	388.20	410.00	2,015,392
03 Sep 26	404.79999 +44.80	404.80	357.40	357.40	2,100,616
02 Sep 26	360.00000 -2.60	363.80	344.00	358.00	1,673,866
01 Sep 26	362.60001 -30.20	387.00	360.20	387.00	3,344,072
28 Aug 26	392.79999 -11.00	418.00	392.80	405.40	1,503,850
27 Aug 26	403.79999 +0.60	421.00	399.00	402.00	1,613,370
26 Aug 26	403.20001 -7.80	420.00	402.60	414.00	1,908,155
25 Aug 26	411.00000 +3.60	419.20	405.20	415.00	863,555
24 Aug 26	407.39999 +0.40	412.20	391.60	397.80	1,287,442
21 Aug 26	407.00000 +6.20	410.03	395.20	400.00	1,362,287
20 Aug 26	400.79999 -17.20	428.72	400.80	424.40	1,119,216
19 Aug 26	418.00000 +6.20	439.00	409.00	422.80	1,436,310
18 Aug 26	411.79999 -21.00	435.00	411.69	427.20	2,222,330
17 Aug 26	432.79999 -6.00	447.20	420.00	447.20	1,272,399
14 Aug 26	438.79999 -33.00	479.60	417.40	467.40	3,357,348
13 Aug 26	471.79999 -13.20	496.40	463.00	483.40	2,852,979
12 Aug 26	485.00000 +51.00	489.40	433.60	433.60	3,643,944
11 Aug 26	434.00000 +12.40	442.60	425.00	432.00	1,252,216
10 Aug 26	421.60001 +0.20	441.00	415.40	419.40	1,603,484
07 Aug 26	421.39999 -3.60	438.20	411.63	425.40	1,786,564
06 Aug 26	425.00000 +28.60	435.21	398.60	408.80	2,464,316
05 Aug 26	396.39999 +17.60	398.26	372.00	384.40	6,112,635
04 Aug 26	378.79999 +4.80	391.40	366.40	380.00	3,437,726
03 Aug 26	374.00000 +27.00	374.00	337.20	351.20	1,536,303
31 Jul 26	347.00000 -0.20	390.00	343.80	360.00	2,221,637
30 Jul 26	347.20001 +40.60	348.00	300.00	311.40	3,575,118
29 Jul 26	306.60001 -10.20	350.00	305.00	324.60	2,829,281
28 Jul 26	316.79999 -51.00	374.65	315.40	374.65	4,037,443
27 Jul 26	367.79999 -16.20	402.00	367.80	385.00	1,551,554
24 Jul 26	384.00000 -16.40	398.60	376.00	395.80	1,439,384
23 Jul 26	400.39999 -9.60	420.04	388.40	415.00	2,032,645
22 Jul 26	410.00000 +14.60	412.20	388.80	395.40	1,991,968
21 Jul 26	395.39999 +44.20	400.00	358.40	364.80	1,626,361
20 Jul 26	351.20001 -16.40	372.40	351.20	369.00	1,621,014
17 Jul 26	367.60001 -13.00	375.60	338.20	365.00	5,514,893
16 Jul 26	380.60001 -44.00	427.20	357.80	423.80	3,342,523
15 Jul 26	424.60001 +2.20	440.00	407.68	424.60	1,654,733
14 Jul 26	422.39999 -26.80	450.60	414.03	446.80	2,245,410
13 Jul 26	449.20001 -11.60	468.80	438.80	450.80	1,666,982
10 Jul 26	460.79999 -11.60	487.80	460.80	473.60	909,297
09 Jul 26	472.39999 +17.40	481.00	449.55	464.40	1,730,580
08 Jul 26	455.00000 -36.80	503.00	450.00	492.60	2,240,707
07 Jul 26	491.79999 -20.20	511.92	489.60	503.00	906,208
06 Jul 26	512.00000 -15.00	528.63	496.80	523.50	1,236,508
03 Jul 26	527.00000 +5.50	541.31	505.50	532.00	846,802
02 Jul 26	521.50000 -7.50	548.72	491.63	507.00	1,445,720
01 Jul 26	529.00000 +19.50	542.00	508.41	525.50	1,897,933
30 Jun 26	509.50000 +35.30	515.53	476.00	487.40	2,221,826
29 Jun 26	474.20001 +23.00	483.32	444.62	455.40	1,807,798
26 Jun 26	451.20001 -57.80	507.00	451.00	507.00	3,266,326
25 Jun 26	509.00000 -60.50	577.00	496.60	577.00	1,993,918
24 Jun 26	569.50000 -35.00	615.00	565.00	604.00	1,371,922
23 Jun 26	604.50000 -72.00	651.55	604.50	639.00	1,478,292
22 Jun 26	676.50000 +22.00	698.50	651.99	667.00	1,594,475
19 Jun 26	654.50000 +82.00	654.50	570.00	572.50	3,584,063
18 Jun 26	572.50000 -0.50	579.00	548.99	569.00	1,601,353
17 Jun 26	573.00000 -3.50	588.00	559.50	583.00	1,345,635
16 Jun 26	576.50000 -20.50	596.00	556.00	590.00	1,344,680
15 Jun 26	597.00000 +6.00	617.50	584.50	604.50	1,637,426
12 Jun 26	591.00000 +33.50	602.00	555.50	577.00	1,562,517
11 Jun 26	557.50000 -14.00	578.00	537.21	576.00	2,264,651
10 Jun 26	571.50000 -38.00	612.00	552.50	582.00	3,223,295
09 Jun 26	609.50000 -40.50	664.50	608.87	650.00	1,374,129
08 Jun 26	650.00000 -25.00	677.00	622.26	645.00	1,561,106
05 Jun 26	675.00000 -51.50	731.57	656.00	725.50	1,619,720
04 Jun 26	726.50000 -57.50	774.05	656.00	771.00	3,219,672
03 Jun 26	784.00000 -28.50	852.20	776.85	849.00	2,179,440
02 Jun 26	812.50000 -2.00	828.23	748.55	816.50	1,931,619
01 Jun 26	814.50000 -30.00	857.48	802.50	849.00	1,488,929
29 May 26	844.50000 +19.50	871.50	835.50	846.50	7,825,055
28 May 26	825.00000 +24.50	830.00	793.29	804.00	1,365,879
27 May 26	800.50000 +17.50	827.00	769.00	791.00	1,496,415
26 May 26	783.00000 -24.50	838.00	783.00	813.50	2,037,823
22 May 26	807.50000 +142.50	815.50	720.50	720.50	4,056,768
21 May 26	665.00000 +69.50	669.00	596.11	600.00	1,431,407
20 May 26	595.50000 -55.00	667.42	581.75	640.00	2,408,195
19 May 26	650.50000 -70.50	728.29	581.00	711.00	3,900,317
18 May 26	721.00000 -13.50	772.30	711.00	735.00	2,815,765
15 May 26	734.50000 +6.50	750.35	710.50	712.50	1,665,327
14 May 26	728.00000 -16.50	753.50	717.50	742.00	1,313,604
13 May 26	744.50000 +34.50	753.50	710.27	717.00	1,701,175
12 May 26	710.00000 -46.00	765.00	697.00	756.00	1,558,582
11 May 26	756.00000 +39.00	758.00	707.50	725.00	1,691,058
08 May 26	717.00000 -33.00	745.50	710.50	731.00	1,518,313
07 May 26	750.00000 +25.00	763.31	712.51	719.00	2,468,174
06 May 26	725.00000 -20.50	768.09	700.00	758.00	3,142,388
05 May 26	745.50000 +108.50	757.03	639.00	687.00	5,180,364
01 May 26	637.00000 +18.00	637.50	604.88	620.00	1,423,001
30 Apr 26	619.00000 -2.00	654.50	596.00	633.50	3,068,955
29 Apr 26	621.00000 +123.00	627.00	536.00	552.00	5,919,974
28 Apr 26	498.00000 -16.00	534.92	480.56	498.60	2,364,041
27 Apr 26	514.00000 +8.50	558.93	503.38	534.50	3,102,481
24 Apr 26	505.50000 +34.90	512.50	454.20	470.80	2,578,199
23 Apr 26	470.60001 -10.40	494.20	450.80	472.00	2,202,705
22 Apr 26	481.00000 +48.20	481.00	434.68	440.00	3,009,589
21 Apr 26	432.79999 +13.20	441.60	424.00	424.00	2,199,524
20 Apr 26	419.60001 +18.20	419.60	391.40	401.00	1,980,076
17 Apr 26	401.39999 -25.20	447.54	385.60	431.00	11,776,744
16 Apr 26	426.60001 +25.00	438.40	402.00	402.00	5,791,386
15 Apr 26	401.60001 +54.00	407.60	348.33	362.40	5,188,060
14 Apr 26	347.60001 +43.20	359.80	310.00	310.00	6,496,146
13 Apr 26	304.39999 -2.60	323.00	301.60	307.00	2,357,561
10 Apr 26	307.00000 -15.60	331.00	300.80	331.00	4,051,950
09 Apr 26	322.60001 -21.40	342.68	308.60	341.60	7,548,989
08 Apr 26	344.00000 +21.60	346.09	326.60	336.40	3,342,202
07 Apr 26	322.39999 -15.00	338.00	308.00	338.00	4,462,890
02 Apr 26	337.39999 +17.00	338.20	308.80	328.00	3,354,974
01 Apr 26	320.39999 +3.60	340.00	315.40	324.80	2,698,724
31 Mar 26	316.79999 +11.60	316.80	296.53	304.00	1,838,033
30 Mar 26	305.20001 -3.40	322.66	297.21	300.20	2,179,776
27 Mar 26	308.60001 -20.80	344.11	285.60	333.00	5,051,316
26 Mar 26	329.39999 +20.60	374.00	300.00	300.00	5,612,645
25 Mar 26	308.79999 +1.40	318.20	296.00	318.20	1,694,411
24 Mar 26	307.39999 -1.00	313.93	296.00	306.20	1,587,389
23 Mar 26	308.39999 -5.80	326.83	295.00	302.60	2,272,337
20 Mar 26	314.20001 -0.40	347.00	306.00	320.20	3,053,194
19 Mar 26	314.60001 -11.20	320.00	295.80	320.00	1,414,732
18 Mar 26	325.79999 +4.80	325.80	302.40	325.00	1,553,665
17 Mar 26	321.00000 -1.00	329.60	307.18	319.80	1,304,217
16 Mar 26	322.00000 +22.00	325.00	294.00	300.00	2,590,681
13 Mar 26	300.00000 -27.80	334.18	300.00	321.20	2,573,255
12 Mar 26	327.79999 +0.40	342.20	320.00	320.00	926,393
11 Mar 26	327.39999 +4.60	334.35	309.40	321.00	1,189,497
10 Mar 26	322.79999 +10.40	344.11	316.86	321.00	1,969,519
09 Mar 26	312.39999 -12.60	316.00	295.71	312.20	1,225,768
06 Mar 26	325.00000 +17.80	331.00	302.00	310.40	1,448,694
05 Mar 26	307.20001 -9.20	329.60	306.40	320.00	1,968,414
04 Mar 26	316.39999 +26.00	317.60	282.00	289.00	1,442,967
03 Mar 26	290.39999 -19.80	306.00	286.40	306.00	1,172,593
02 Mar 26	310.20001 +10.20	317.60	279.50	295.20	2,461,303
27 Feb 26	300.00000 -5.20	313.00	298.00	305.00	827,113
26 Feb 26	305.20001 +0.80	323.13	293.80	293.80	1,605,456
25 Feb 26	304.39999 +12.80	308.40	292.23	294.40	1,029,108
24 Feb 26	291.60001 -2.80	302.20	290.40	300.00	678,009
23 Feb 26	294.39999 -3.60	302.20	282.40	291.00	1,631,532
20 Feb 26	298.00000 +5.00	319.80	292.60	292.80	1,254,623
19 Feb 26	293.00000 -11.20	304.00	289.34	299.20	479,022
18 Feb 26	304.20001 +4.00	309.80	293.00	300.00	1,006,600
17 Feb 26	300.20001 -14.60	319.00	286.20	314.00	1,517,717
16 Feb 26	314.79999 +10.00	317.40	299.72	303.00	618,874
13 Feb 26	304.79999 +15.20	306.40	286.60	289.20	833,699
12 Feb 26	289.60001 +2.60	300.00	286.00	294.00	853,104
11 Feb 26	287.00000 -13.40	308.47	286.20	305.40	823,476
10 Feb 26	300.39999 -0.20	308.00	296.00	308.00	520,817
09 Feb 26	300.60001 -7.00	318.42	279.60	315.60	1,675,452
06 Feb 26	307.60001 +23.20	314.24	276.47	279.40	1,547,925
05 Feb 26	284.39999 -0.60	289.20	265.10	273.60	1,535,616
04 Feb 26	285.00000 -10.40	320.40	285.00	300.00	1,671,845
03 Feb 26	295.39999 +19.80	297.00	276.40	277.00	1,131,578
02 Feb 26	275.60001 -21.80	290.75	266.04	283.20	2,333,529
30 Jan 26	297.39999 +0.40	303.80	292.00	296.80	946,102
29 Jan 26	297.00000 -13.00	318.91	293.64	309.00	1,247,374
28 Jan 26	310.00000 -10.00	325.48	308.20	324.20	1,337,885
27 Jan 26	320.00000 -11.20	338.00	315.81	334.40	1,141,421
26 Jan 26	331.20001 -16.00	351.72	322.96	338.00	1,681,939
23 Jan 26	347.20001 +9.20	355.73	339.40	345.60	1,550,561
22 Jan 26	338.00000 +11.00	338.20	321.80	334.20	1,977,856
21 Jan 26	327.00000 +17.00	329.80	298.00	309.00	1,977,348
20 Jan 26	310.00000 +6.20	310.20	283.60	297.80	2,316,093
19 Jan 26	303.79999 -8.60	314.80	288.20	304.20	1,287,800
16 Jan 26	312.39999 +12.20	313.32	297.04	305.00	1,592,876
15 Jan 26	300.20001 +4.20	305.80	292.95	299.00	1,830,886
14 Jan 26	296.00000 +18.00	298.38	268.67	275.80	2,198,514
13 Jan 26	278.00000 +21.20	280.25	258.20	261.40	2,624,052
12 Jan 26	256.79999 +6.80	257.40	243.20	251.80	1,380,179
09 Jan 26	250.00000 +1.80	263.46	242.20	257.80	2,344,035
08 Jan 26	248.20000 +10.40	254.66	228.20	240.00	2,665,701
07 Jan 26	237.80000 +4.60	243.60	225.20	235.80	2,190,840
06 Jan 26	233.20000 -6.60	243.78	229.60	241.00	1,529,174
05 Jan 26	239.80000 +25.20	241.65	220.80	220.80	1,978,056
02 Jan 26	214.60001 +1.80	219.60	211.80	214.80	798,346
31 Dec 25	212.80000 -2.00	217.40	206.00	217.40	807,956
30 Dec 25	214.80000 -3.60	223.00	210.80	221.40	1,145,292
29 Dec 25	218.39999 -6.60	226.47	214.00	224.60	971,428
24 Dec 25	225.00000 -7.40	231.82	223.35	231.00	481,119
23 Dec 25	232.39999 +0.40	240.80	223.20	232.60	1,486,216
22 Dec 25	232.00000 +10.60	232.00	219.76	225.40	2,071,034
19 Dec 25	221.39999 -0.20	227.11	215.60	221.60	2,901,050
18 Dec 25	221.60001 +1.60	224.09	211.61	219.00	2,515,985
17 Dec 25	220.00000 -14.20	239.40	209.00	237.20	3,637,363
16 Dec 25	234.20000 -32.00	263.52	230.00	261.40	3,234,771
15 Dec 25	266.20001 -6.20	278.35	258.45	272.40	2,540,136
12 Dec 25	272.39999 -3.40	297.62	271.80	283.40	3,017,082
11 Dec 25	275.79999 -32.80	319.80	260.65	314.80	6,893,858
10 Dec 25	308.60001 -9.60	326.20	303.00	318.00	1,719,001
09 Dec 25	318.20001 -12.80	332.80	311.80	330.00	2,009,267
08 Dec 25	331.00000 -11.60	350.99	326.90	346.20	1,257,621
05 Dec 25	342.60001 +5.80	367.00	338.40	340.00	1,480,578
04 Dec 25	336.79999 -14.20	361.60	330.60	352.60	1,142,461
03 Dec 25	351.00000 +3.00	360.42	345.20	349.40	875,017
02 Dec 25	348.00000 -7.00	359.00	336.00	353.00	1,652,518
01 Dec 25	355.00000 -15.80	371.84	350.20	364.60	1,468,505
28 Nov 25	370.79999 +20.60	394.80	352.00	352.00	3,227,622
27 Nov 25	350.20001 +12.60	356.84	338.80	340.00	1,681,103
26 Nov 25	337.60001 +27.60	341.00	312.40	324.60	2,152,821
25 Nov 25	310.00000 -15.00	338.40	309.92	327.80	2,744,793
24 Nov 25	325.00000 +12.80	334.80	312.00	317.00	2,500,871
21 Nov 25	312.20001 -55.80	368.74	307.53	360.00	4,892,064
20 Nov 25	368.00000 +4.40	396.23	362.77	381.60	1,598,634
19 Nov 25	363.60001 +18.60	372.60	347.19	349.80	1,671,345
18 Nov 25	345.00000 -28.20	371.13	342.60	359.00	2,017,074
17 Nov 25	373.20001 +18.40	379.60	350.60	355.60	1,537,885
14 Nov 25	354.79999 -16.20	360.00	322.00	360.00	5,079,573
13 Nov 25	371.00000 -13.40	407.42	371.00	384.40	3,434,895
12 Nov 25	384.39999 -11.20	410.80	384.40	402.00	1,362,605
11 Nov 25	395.60001 -16.00	430.80	382.00	414.00	3,887,527
10 Nov 25	411.60001 +56.80	418.80	363.02	364.80	4,389,368
07 Nov 25	354.79999 -22.20	400.46	341.80	374.40	5,760,395
06 Nov 25	377.00000 +5.20	407.59	377.00	382.40	4,876,257
05 Nov 25	371.79999 +59.00	390.25	312.80	322.60	7,709,259
04 Nov 25	312.79999 +14.80	335.57	292.20	305.00	4,039,932
03 Nov 25	298.00000 +29.80	303.08	275.60	275.60	2,591,685
31 Oct 25	268.20001 -22.20	294.64	268.20	291.20	1,647,621
30 Oct 25	290.39999 -10.60	310.00	281.20	301.00	2,682,672
29 Oct 25	301.00000 +37.40	311.00	262.60	266.20	9,602,649
28 Oct 25	263.60001 +12.60	269.40	252.40	252.40	1,462,693
27 Oct 25	251.00000 +3.40	263.40	243.60	250.00	1,163,654
24 Oct 25	247.60001 +10.00	248.00	234.15	239.80	1,288,679
23 Oct 25	237.60001 +12.00	239.00	226.55	238.80	942,671
22 Oct 25	225.60001 -6.20	241.60	224.60	232.60	1,783,909
21 Oct 25	231.80000 +6.80	234.99	221.60	232.80	965,403
20 Oct 25	225.00000 -3.60	238.91	221.20	228.60	1,622,334
17 Oct 25	228.60001 -22.60	250.00	227.80	240.40	2,293,974
16 Oct 25	251.20000 -5.40	268.24	234.40	260.00	2,702,327
15 Oct 25	256.60001 +42.40	258.80	217.88	219.20	4,096,379
14 Oct 25	214.20000 +3.20	214.20	206.80	211.20	854,224
13 Oct 25	211.00000 +12.70	216.60	193.30	199.20	2,127,422
10 Oct 25	198.30000 -5.30	214.46	193.00	199.00	1,567,429
09 Oct 25	203.60001 +4.60	203.80	192.90	199.00	1,600,481
08 Oct 25	199.00000 -12.40	214.45	199.00	207.40	1,743,498
07 Oct 25	211.39999 +6.20	216.40	194.20	204.80	3,458,670
06 Oct 25	205.20000 +15.20	216.11	192.20	192.20	3,494,533
03 Oct 25	190.00000 +24.90	191.92	167.75	170.00	3,726,162
02 Oct 25	165.10001 +10.50	169.07	151.30	157.50	2,642,945
01 Oct 25	154.60001 +13.40	154.60	138.00	140.70	35,212,620
30 Sep 25	141.20000 -0.90	149.39	138.12	146.40	3,054,245
29 Sep 25	142.10001 +13.10	142.10	128.02	134.10	1,132,208
26 Sep 25	129.00000 -12.40	134.58	114.51	129.40	6,551,703
25 Sep 25	141.39999 -2.30	145.80	135.82	141.00	733,207
24 Sep 25	143.70000 -5.40	153.59	142.00	149.10	859,062
23 Sep 25	149.10001 +2.10	153.70	146.29	152.50	1,120,021
22 Sep 25	147.00000 +2.20	153.20	140.10	140.10	1,972,286
19 Sep 25	144.80000 +10.30	156.26	134.10	136.70	3,780,187
18 Sep 25	134.50000 +20.00	139.00	115.00	115.00	4,097,703
17 Sep 25	114.50000 +14.10	116.20	99.50	99.50	1,261,866
16 Sep 25	100.40000 -2.90	106.00	100.40	105.00	415,124
15 Sep 25	103.30000 +3.10	104.80	100.02	101.20	285,379
12 Sep 25	100.20000 -3.50	104.70	100.20	103.90	416,813
11 Sep 25	103.70000 +0.50	105.50	100.00	104.00	554,757
10 Sep 25	103.20000 +2.80	103.90	98.05	101.90	580,237
09 Sep 25	100.40000 -3.70	105.80	98.40	103.00	665,161
08 Sep 25	104.10000 +1.20	105.40	101.90	103.90	372,897
05 Sep 25	102.90000 +1.10	105.87	101.75	104.40	497,013
04 Sep 25	101.80000 -2.70	105.64	101.00	102.20	511,356
03 Sep 25	104.50000 +0.80	108.58	103.89	105.00	553,465
02 Sep 25	103.70000 -7.10	111.25	103.70	110.00	992,290
01 Sep 25	110.80000 -7.20	119.83	110.30	113.20	810,695
29 Aug 25	118.00000 -1.10	121.84	116.90	117.60	877,132
28 Aug 25	119.10000 +2.20	120.35	114.00	114.00	688,448
27 Aug 25	116.90000 -1.70	124.00	116.90	124.00	379,685
26 Aug 25	118.60000 -1.20	121.97	118.10	120.50	692,205
22 Aug 25	119.80000 +7.20	119.80	111.60	112.00	775,715
21 Aug 25	112.60000 +0.30	112.80	110.00	110.00	320,961
20 Aug 25	112.30000 -4.20	116.40	110.20	114.90	718,701
19 Aug 25	116.50000 +1.10	118.60	113.10	114.20	725,826
18 Aug 25	115.40000 +3.40	116.70	110.00	110.00	1,221,024
15 Aug 25	112.00000 -1.30	117.00	110.10	117.00	596,727
14 Aug 25	113.30000 +0.90	116.10	109.67	109.70	725,207
13 Aug 25	112.40000 +0.20	114.10	110.60	112.20	445,619
12 Aug 25	112.20000 +1.00	116.10	111.50	113.40	660,209
11 Aug 25	111.20000 -4.40	115.90	109.10	112.40	1,053,158
08 Aug 25	115.60000 +1.80	115.60	109.79	115.00	981,728
07 Aug 25	113.80000 -2.30	116.59	111.00	114.20	805,978
06 Aug 25	116.10000 +1.30	117.80	114.81	116.00	345,024
05 Aug 25	114.80000 -3.40	120.82	114.70	118.50	579,168
04 Aug 25	118.20000 +1.20	120.50	114.50	118.00	1,683,729
01 Aug 25	117.00000 -7.30	127.30	115.30	127.30	1,289,945
31 Jul 25	124.30000 +1.40	131.39	122.00	123.90	1,415,393
30 Jul 25	122.90000 -8.40	134.60	120.10	129.00	1,851,458
29 Jul 25	131.30000 -12.80	156.90	130.00	145.20	3,095,132
28 Jul 25	144.10001 +43.50	150.00	104.63	105.20	7,330,993
25 Jul 25	100.60000 -1.60	103.70	99.50	103.50	808,060
24 Jul 25	102.20000 +2.35	103.90	98.65	99.50	1,287,029
23 Jul 25	99.85000 -0.25	101.50	99.40	99.50	445,831
22 Jul 25	100.10000 -0.30	103.90	98.80	100.20	630,880
21 Jul 25	100.40000 +0.20	107.50	98.80	103.00	858,363
18 Jul 25	100.20000 -1.30	102.80	99.40	102.20	482,829
17 Jul 25	101.50000 +5.55	103.10	94.75	99.00	977,164
16 Jul 25	95.95000 +1.40	96.40	92.35	95.00	1,041,465
15 Jul 25	94.55000 -1.60	97.00	93.95	95.20	797,079
14 Jul 25	96.15000 -2.35	103.25	96.15	99.00	889,622
11 Jul 25	98.50000 -6.80	105.87	98.50	104.00	1,038,265
10 Jul 25	105.30000 +5.55	107.00	100.00	100.00	971,100
09 Jul 25	99.75000 +1.40	102.10	96.70	99.00	503,580
08 Jul 25	98.35000 -0.95	102.68	97.24	98.25	722,603
07 Jul 25	99.30000 -4.90	105.25	98.65	100.90	1,051,297
04 Jul 25	104.20000 +9.30	106.04	93.30	97.40	2,216,206
03 Jul 25	94.90000 +5.50	95.05	87.80	87.80	1,172,668
02 Jul 25	89.40000 +4.70	90.00	84.25	84.85	1,284,052
01 Jul 25	84.70000 +1.50	85.80	83.11	83.20	510,702
30 Jun 25	83.20000 -1.30	85.70	81.90	85.00	620,454
27 Jun 25	84.50000 +5.40	85.60	77.88	80.00	1,064,023
26 Jun 25	79.10000 -0.85	81.35	77.86	80.00	295,898
25 Jun 25	79.95000 +1.45	82.00	78.08	78.50	439,997
24 Jun 25	78.50000 +1.20	82.40	77.10	82.40	482,715
23 Jun 25	77.30000 -2.95	82.39	77.15	82.25	595,508
20 Jun 25	80.25000 -2.00	85.05	80.25	84.00	634,462
19 Jun 25	82.25000 -0.60	84.45	81.21	81.45	354,047
18 Jun 25	82.85000 -3.15	86.95	81.90	86.95	579,630
17 Jun 25	86.00000 +2.15	86.55	81.00	81.00	800,001
16 Jun 25	83.85000 +4.15	85.47	77.05	79.70	927,358
13 Jun 25	79.70000 -4.60	84.07	77.15	84.00	1,680,488
12 Jun 25	84.30000 -0.95	87.60	82.20	87.60	1,059,659
11 Jun 25	85.25000 +5.75	86.99	78.85	78.85	1,509,885
10 Jun 25	79.50000 +0.75	83.43	77.05	77.05	1,464,248
09 Jun 25	78.75000 -1.00	82.64	77.75	78.65	620,142
06 Jun 25	79.75000 +3.25	82.05	75.00	76.40	1,398,308
05 Jun 25	76.50000 -5.05	81.00	74.28	81.00	1,366,459
04 Jun 25	81.55000 +4.05	87.50	76.05	79.00	5,478,889
03 Jun 25	77.50000 +7.50	77.65	67.00	67.00	2,210,118
02 Jun 25	70.00000 -2.75	72.40	68.95	72.40	619,612
30 May 25	72.75000 +3.80	73.00	67.10	69.20	964,918
29 May 25	68.95000 +1.00	70.50	67.70	70.50	396,709
28 May 25	67.95000 -0.80	72.15	67.80	70.45	773,367
27 May 25	68.75000 +4.10	71.24	63.35	63.35	861,295
23 May 25	64.65000 -3.45	68.58	64.05	67.45	598,595
22 May 25	68.10000 -3.65	72.61	67.15	71.00	984,083
21 May 25	71.75000 +0.60	74.35	69.59	74.35	355,905
20 May 25	71.15000 -1.20	75.07	70.55	73.00	725,781
19 May 25	72.35000 -2.25	78.80	70.50	78.80	739,031
16 May 25	74.60000 -2.20	78.54	74.05	75.05	1,764,506
15 May 25	76.80000 +0.15	79.40	75.55	78.85	565,419
14 May 25	76.65000 -2.65	81.05	75.20	79.40	1,050,964
13 May 25	79.30000 +4.50	79.62	74.12	78.00	991,547
12 May 25	74.80000 +6.50	77.50	69.41	72.00	1,771,169
09 May 25	68.30000 -0.60	72.69	67.64	69.35	735,800
08 May 25	68.90000 +5.80	70.45	60.45	60.45	1,523,728
07 May 25	63.10000 +1.20	63.95	60.56	61.00	489,864
06 May 25	61.90000 +1.10	62.95	59.18	60.00	448,832
02 May 25	60.80000 +2.30	61.65	58.55	58.55	465,152
01 May 25	58.50000 +0.50	59.99	57.90	59.10	405,736
30 Apr 25	58.00000 +0.70	59.90	56.21	59.90	480,144
29 Apr 25	57.30000 -1.80	61.00	57.30	57.60	342,949
28 Apr 25	59.10000 -0.65	61.00	58.70	61.00	396,311
25 Apr 25	59.75000 +0.80	61.90	58.93	60.00	662,662
24 Apr 25	58.95000 +1.75	60.00	56.20	56.55	439,854
23 Apr 25	57.20000 +3.60	58.35	54.05	55.90	1,020,771
22 Apr 25	53.60000 -4.00	57.87	53.60	56.40	971,673
17 Apr 25	57.60000 -0.65	60.67	56.30	56.60	639,089
16 Apr 25	58.25000 -3.30	62.05	57.25	59.00	875,261
15 Apr 25	61.55000 +3.30	62.18	58.47	59.95	1,739,193
14 Apr 25	58.25000 +3.15	60.05	56.27	56.85	794,349
11 Apr 25	55.10000 -1.90	56.87	53.35	55.90	694,031
10 Apr 25	57.00000 +4.90	62.41	55.00	55.00	1,078,190
09 Apr 25	52.10000 -6.50	58.00	51.20	58.00	1,627,511
08 Apr 25	58.60000 +2.80	61.25	53.90	56.75	1,857,450
07 Apr 25	55.80000 +7.86	55.80	44.00	48.00	2,583,342
04 Apr 25	47.94000 -4.66	53.45	46.83	52.40	1,803,333
03 Apr 25	52.60000 -3.10	55.85	52.60	53.90	788,956
02 Apr 25	55.70000 +0.70	55.80	53.51	55.50	917,818
01 Apr 25	55.00000 +1.20	55.50	51.95	55.50	1,267,631
31 Mar 25	53.80000 -1.20	56.52	52.60	55.05	939,156
28 Mar 25	55.00000 -2.20	59.95	54.25	59.70	2,061,871
27 Mar 25	57.20000 -3.50	64.00	57.20	63.20	1,327,410
26 Mar 25	60.70000 -1.85	63.50	60.45	60.50	902,244
25 Mar 25	62.55000 +1.85	64.95	60.00	60.00	1,480,661
24 Mar 25	60.70000 -5.15	67.00	60.70	67.00	1,454,687
21 Mar 25	65.85000 -5.70	76.19	61.55	69.70	3,746,237
20 Mar 25	71.55000 -1.75	75.20	70.29	73.05	1,494,003
19 Mar 25	73.30000 +4.10	74.70	67.80	68.10	1,116,665
18 Mar 25	69.20000 +4.05	73.10	65.00	65.15	2,170,281
17 Mar 25	65.15000 +3.25	65.90	59.74	60.60	1,248,572
14 Mar 25	61.90000 +2.40	62.50	58.05	62.05	904,044
13 Mar 25	59.50000 -1.00	61.50	58.70	59.30	630,096
12 Mar 25	60.50000 +0.90	61.24	59.00	59.75	486,897
11 Mar 25	59.60000 -1.50	63.15	59.05	60.00	761,546
10 Mar 25	61.10000 -1.55	63.75	60.00	60.00	584,540
07 Mar 25	62.65000 -0.45	64.35	61.45	62.00	813,044
06 Mar 25	63.10000 -2.90	68.04	62.45	65.00	1,146,711
05 Mar 25	66.00000 +0.00	69.49	65.30	66.60	1,146,550
04 Mar 25	66.00000 -4.30	73.70	65.70	73.70	1,033,097
03 Mar 25	70.30000 -3.50	74.95	69.74	73.80	1,053,423
28 Feb 25	73.80000 +3.75	74.21	66.35	66.90	1,893,366
27 Feb 25	70.05000 -0.95	74.28	68.13	72.00	2,615,131
26 Feb 25	71.00000 +1.40	75.00	68.00	68.00	2,263,476
25 Feb 25	69.60000 -3.80	73.85	68.95	72.95	2,024,816
24 Feb 25	73.40000 -4.80	78.15	72.85	75.30	1,718,718
21 Feb 25	78.20000 -2.35	86.95	76.70	82.20	3,461,941
20 Feb 25	80.55000 -50.45	90.00	68.05	90.00	8,635,678
19 Feb 25	131.00000 -4.60	135.80	130.00	133.00	584,111
18 Feb 25	135.60001 +2.30	138.00	129.30	137.40	698,949
17 Feb 25	133.30000 -3.70	141.34	132.50	137.20	539,709
14 Feb 25	137.00000 -3.90	141.92	137.00	139.00	347,316
13 Feb 25	140.89999 +1.60	144.95	137.10	138.80	487,308
12 Feb 25	139.30000 -6.80	152.23	138.80	147.10	1,044,845
11 Feb 25	146.10001 -3.80	153.00	146.00	148.30	474,904
10 Feb 25	149.89999 +4.90	151.90	143.50	144.20	621,083
07 Feb 25	145.00000 -1.20	151.00	143.50	145.00	1,160,702
06 Feb 25	146.20000 -1.80	153.63	146.20	147.10	324,663
05 Feb 25	148.00000 -2.70	152.50	144.39	150.70	359,978
04 Feb 25	150.70000 +3.40	152.00	145.00	145.00	492,461
03 Feb 25	147.30000 -8.80	151.60	144.50	148.50	913,095
31 Jan 25	156.10001 +11.40	161.00	141.70	145.70	1,374,966
30 Jan 25	144.70000 +8.20	149.20	139.40	142.30	2,121,894
29 Jan 25	136.50000 -3.20	159.90	136.50	146.40	3,206,402
28 Jan 25	139.70000 -3.90	147.10	137.70	138.80	929,829
27 Jan 25	143.60001 -2.70	147.20	140.00	145.00	690,769
24 Jan 25	146.30000 -4.60	156.33	146.30	148.00	794,668
23 Jan 25	150.89999 -6.50	165.72	149.29	157.50	506,949
22 Jan 25	157.39999 -5.30	166.38	156.50	162.30	934,708
21 Jan 25	162.70000 -1.70	169.15	161.47	166.00	467,786
20 Jan 25	164.39999 -2.00	167.80	162.00	166.70	650,875
17 Jan 25	166.39999 -0.60	170.62	165.60	170.20	779,130
16 Jan 25	167.00000 -1.00	171.69	164.80	169.60	520,878
15 Jan 25	168.00000 +5.80	170.70	160.10	162.70	457,785
14 Jan 25	162.20000 -2.90	168.70	162.00	164.00	484,222
13 Jan 25	165.10001 -3.50	180.34	164.10	173.90	484,130
10 Jan 25	168.60001 -4.70	175.09	168.00	172.00	395,290
09 Jan 25	173.30000 -0.20	179.71	169.46	170.00	312,177
08 Jan 25	173.50000 -8.80	189.90	171.80	181.00	448,323
07 Jan 25	182.30000 -5.90	195.65	180.00	190.00	486,355
06 Jan 25	188.20000 +8.70	190.80	178.70	180.00	531,919
03 Jan 25	179.50000 +2.90	180.00	172.84	180.00	275,972
02 Jan 25	176.60001 +5.60	176.80	170.00	170.00	336,586
31 Dec 24	171.00000 +3.00	173.00	167.00	167.00	213,530
30 Dec 24	168.00000 -4.70	172.20	167.20	171.40	346,069
27 Dec 24	172.70000 -0.10	177.18	170.80	172.80	292,547
24 Dec 24	172.80000 -0.60	182.00	172.00	182.00	138,654
23 Dec 24	173.39999 +8.50	176.38	162.04	163.50	505,963
20 Dec 24	164.89999 -1.60	167.13	158.50	165.00	3,380,052
19 Dec 24	166.50000 -9.00	172.51	165.20	171.60	764,988
18 Dec 24	175.50000 +6.20	182.40	169.30	172.30	680,447
17 Dec 24	169.30000 +2.30	169.80	164.70	167.00	412,226
16 Dec 24	167.00000 -1.10	168.90	163.00	167.30	523,554
13 Dec 24	168.10001 -5.40	174.20	167.20	173.50	659,606
12 Dec 24	173.50000 +2.80	174.87	169.00	169.00	521,013
11 Dec 24	170.70000 -0.90	173.40	165.90	172.70	255,682
10 Dec 24	171.60001 +0.60	172.00	167.20	170.30	270,191
09 Dec 24	171.00000 +4.90	173.80	165.89	166.80	567,606
06 Dec 24	166.10001 +1.40	168.80	161.80	161.80	323,298
05 Dec 24	164.70000 +1.40	168.50	161.60	161.60	418,260
04 Dec 24	163.30000 +0.30	167.10	159.00	166.00	636,005
03 Dec 24	163.00000 -1.40	169.70	161.80	166.00	687,801
02 Dec 24	164.39999 -1.70	166.90	162.00	164.40	512,665
29 Nov 24	166.10001 +1.00	168.90	163.20	168.90	221,127
28 Nov 24	165.10001 +2.30	169.69	161.10	162.80	532,615
27 Nov 24	162.80000 +3.30	164.50	159.00	159.50	305,515
26 Nov 24	159.50000 -7.10	172.10	159.50	172.10	749,835
25 Nov 24	166.60001 +4.30	170.70	160.10	164.00	662,637
22 Nov 24	162.30000 +1.60	165.20	157.10	165.00	606,777
21 Nov 24	160.70000 -1.00	168.00	157.20	168.00	522,728
20 Nov 24	161.70000 -6.30	174.60	160.00	162.90	882,292
19 Nov 24	168.00000 -6.10	178.90	167.40	178.90	483,876
18 Nov 24	174.10001 -1.90	177.80	169.20	172.80	816,777
15 Nov 24	176.00000 +1.90	181.20	170.61	173.00	659,471
14 Nov 24	174.10001 -2.30	179.70	170.00	170.00	561,938
13 Nov 24	176.39999 +8.10	176.88	163.30	165.00	574,802
12 Nov 24	168.30000 -11.70	184.98	168.30	180.00	944,044
11 Nov 24	180.00000 +7.70	190.80	177.70	181.30	1,654,797
08 Nov 24	172.30000 -10.20	187.35	171.57	185.00	816,919
07 Nov 24	182.50000 -1.70	185.79	173.60	184.00	1,038,223
06 Nov 24	184.20000 -10.50	197.20	177.40	193.20	1,398,754
05 Nov 24	194.70000 -1.70	199.60	194.60	195.10	493,600
04 Nov 24	196.39999 -4.60	204.80	194.90	200.20	421,884
01 Nov 24	201.00000 +0.80	204.80	198.20	200.00	470,740
31 Oct 24	200.20000 -12.20	220.04	198.80	213.00	891,464
30 Oct 24	212.39999 +3.60	228.26	206.00	208.00	1,318,446
29 Oct 24	208.80000 -15.00	225.00	206.20	225.00	695,476
28 Oct 24	223.80000 +2.20	226.99	214.00	220.00	309,865
25 Oct 24	221.60001 +0.00	228.00	218.80	226.40	327,277
24 Oct 24	221.60001 -7.20	233.15	219.40	230.00	1,286,394
23 Oct 24	228.80000 -0.20	235.79	225.85	226.20	333,993
22 Oct 24	229.00000 +2.60	236.63	224.60	230.00	249,658
21 Oct 24	226.39999 -4.20	245.00	224.80	224.80	1,009,609
18 Oct 24	230.60001 +0.40	237.80	224.00	224.80	571,827
17 Oct 24	230.20000 +4.60	240.96	225.90	232.00	843,240
16 Oct 24	225.60001 -14.40	247.00	225.40	247.00	958,903
15 Oct 24	240.00000 -15.20	259.29	240.00	253.40	564,646
14 Oct 24	255.20000 -12.80	269.60	253.60	267.00	783,412
11 Oct 24	268.00000 -17.00	282.59	266.40	274.80	4,358,389
10 Oct 24	285.00000 -8.40	299.71	285.00	295.00	462,514
09 Oct 24	293.39999 -4.80	301.00	287.70	301.00	699,271
08 Oct 24	298.20001 -4.80	308.00	294.50	308.00	518,192
07 Oct 24	303.00000 +18.80	312.00	282.29	284.20	1,146,109
04 Oct 24	284.20001 +11.20	287.40	270.00	270.00	597,255
03 Oct 24	273.00000 +9.20	281.60	262.00	272.00	935,024
02 Oct 24	263.79999 -6.00	275.60	261.20	261.20	759,699
01 Oct 24	269.79999 -11.40	294.80	258.40	293.00	1,372,581
30 Sep 24	281.20001 +27.80	291.39	252.60	255.00	2,443,767
27 Sep 24	253.39999 +53.20	256.80	210.00	213.00	3,411,269
26 Sep 24	200.20000 +6.30	204.60	194.90	195.00	552,386
25 Sep 24	193.89999 +2.90	195.90	190.00	191.10	184,927
24 Sep 24	191.00000 -1.10	198.10	190.26	192.00	330,858
23 Sep 24	192.10001 +1.50	196.60	189.70	195.00	144,591
20 Sep 24	190.60001 -8.60	200.44	190.60	198.00	460,542
19 Sep 24	199.20000 +4.10	200.00	193.30	195.10	338,751
18 Sep 24	195.10001 +1.30	196.01	190.00	193.00	347,073
17 Sep 24	193.80000 +0.80	200.00	193.00	200.00	272,056
16 Sep 24	193.00000 -1.50	197.40	190.00	196.00	255,804
13 Sep 24	194.50000 +7.50	194.88	187.00	187.00	315,903
12 Sep 24	187.00000 +6.20	191.40	184.70	190.50	381,326
11 Sep 24	180.80000 +0.10	189.68	180.00	180.00	128,123
10 Sep 24	180.70000 -4.60	189.09	180.00	184.90	185,630
09 Sep 24	185.30000 +0.30	193.04	182.30	186.20	174,476
06 Sep 24	185.00000 -7.10	194.84	185.00	192.50	282,266
05 Sep 24	192.10001 +4.50	195.04	185.10	185.10	454,960
04 Sep 24	187.60001 +9.20	191.87	176.00	178.00	447,505
03 Sep 24	178.39999 -7.50	189.22	178.40	186.50	297,676
02 Sep 24	185.89999 -0.40	191.38	182.90	183.00	263,887
30 Aug 24	186.30000 -1.50	191.99	183.00	183.00	237,726
29 Aug 24	187.80000 +1.20	194.70	186.60	194.70	90,514
28 Aug 24	186.60001 -3.40	194.20	185.50	189.00	351,686
27 Aug 24	190.00000 -4.70	197.40	189.00	190.10	233,897
23 Aug 24	194.70000 +5.20	199.00	188.50	189.50	377,636
22 Aug 24	189.50000 -2.30	195.02	187.25	189.00	364,934
21 Aug 24	191.80000 +2.80	196.50	184.70	190.00	497,658
20 Aug 24	189.00000 -10.00	205.20	187.40	200.00	686,215
19 Aug 24	199.00000 +10.90	199.90	188.44	190.40	567,356
16 Aug 24	188.10001 -2.40	195.70	187.98	188.10	375,478
15 Aug 24	190.50000 -0.20	193.32	189.40	190.10	179,262
14 Aug 24	190.70000 -2.30	198.00	189.80	196.00	372,791
13 Aug 24	193.00000 +0.50	198.50	191.38	192.50	392,421
12 Aug 24	192.50000 +4.50	200.99	188.40	192.30	287,910
09 Aug 24	188.00000 -1.50	202.80	188.00	195.00	306,972
08 Aug 24	189.50000 -6.10	205.78	185.80	195.00	705,109
07 Aug 24	195.60001 -9.20	211.79	195.00	205.00	524,964
06 Aug 24	204.80000 +8.80	214.80	199.00	203.80	704,594
05 Aug 24	196.00000 -10.20	200.80	185.00	197.00	733,492
02 Aug 24	206.20000 -5.80	213.80	201.00	213.60	585,600
01 Aug 24	212.00000 -0.60	226.40	211.76	215.00	539,224
31 Jul 24	212.60001 +5.80	214.00	207.00	207.00	370,404
30 Jul 24	206.80000 +0.60	218.17	203.00	205.00	320,884
29 Jul 24	206.20000 -13.00	224.44	202.80	220.00	738,745
26 Jul 24	219.20000 +3.60	220.00	209.00	220.00	587,109
25 Jul 24	215.60001 +9.40	218.00	197.80	197.80	647,320
24 Jul 24	206.20000 -6.40	216.00	203.00	208.00	344,098
23 Jul 24	212.60001 +12.60	218.40	202.00	209.00	858,205
22 Jul 24	200.00000 +13.90	223.00	198.07	210.00	1,948,598
19 Jul 24	186.10001 +0.10	199.60	167.80	184.00	1,240,945
18 Jul 24	186.00000 -1.70	195.42	184.00	186.40	308,943
17 Jul 24	187.70000 -8.30	206.02	185.30	196.50	358,864
16 Jul 24	196.00000 -6.40	209.59	196.00	202.00	239,543
15 Jul 24	202.39999 -6.80	218.31	201.20	210.00	301,647
12 Jul 24	209.20000 +7.40	210.20	198.70	205.00	388,498
11 Jul 24	201.80000 +3.30	204.68	196.60	203.00	376,678
10 Jul 24	198.50000 +10.60	202.00	185.00	185.00	277,203
09 Jul 24	187.89999 -4.20	199.60	186.60	199.60	361,321
08 Jul 24	192.10001 +1.00	199.80	190.50	199.80	162,893
05 Jul 24	191.10001 -3.60	202.31	188.00	188.00	272,523
04 Jul 24	194.70000 -6.90	209.80	189.70	208.00	468,003
03 Jul 24	201.60001 +11.90	209.40	186.61	193.50	309,621
02 Jul 24	189.70000 -1.00	196.84	186.10	190.00	326,032
01 Jul 24	190.70000 +13.50	190.70	176.00	176.30	299,865
28 Jun 24	177.20000 -0.40	183.00	172.10	183.00	351,772
27 Jun 24	177.60001 +3.10	177.60	173.30	175.60	408,393
26 Jun 24	174.50000 -9.90	188.89	172.30	188.10	3,560,304
25 Jun 24	184.39999 -1.10	189.02	181.10	185.20	132,387
24 Jun 24	185.50000 +7.50	191.80	176.00	181.60	294,029
21 Jun 24	178.00000 +1.70	184.07	175.00	180.00	331,774
20 Jun 24	176.30000 -1.00	184.10	173.80	180.80	330,001
19 Jun 24	177.30000 -3.90	185.90	175.00	182.00	183,900
18 Jun 24	181.20000 +5.40	182.29	170.20	181.70	1,152,432
17 Jun 24	175.80000 -6.00	188.00	175.80	186.90	451,046
14 Jun 24	181.80000 -7.40	197.55	180.00	180.20	397,066
13 Jun 24	189.20000 -2.00	198.90	182.40	182.40	622,016
12 Jun 24	191.20000 -0.10	200.00	187.50	187.50	481,184
11 Jun 24	191.30000 -20.30	220.00	190.00	220.00	468,917
10 Jun 24	211.60001 +1.80	219.80	201.40	205.00	437,479
07 Jun 24	209.80000 -6.00	229.74	209.21	210.40	522,426
06 Jun 24	215.80000 -1.20	229.80	215.80	219.00	336,293
05 Jun 24	217.00000 -7.00	240.00	216.83	217.20	471,740
04 Jun 24	224.00000 +6.20	236.60	224.00	224.00	1,128,365
03 Jun 24	217.80000 +1.00	229.58	216.80	216.80	400,429
31 May 24	216.80000 -14.20	232.16	216.80	228.80	5,182,860
30 May 24	231.00000 -1.60	237.80	214.40	234.80	389,134
29 May 24	232.60001 +17.40	232.60	207.72	224.40	510,359
28 May 24	215.20000 -14.80	240.40	208.63	228.60	1,306,308
24 May 24	230.00000 +8.40	230.00	208.00	218.80	500,339
23 May 24	221.60001 +19.40	224.78	189.60	192.60	782,108
22 May 24	202.20000 +6.90	202.20	193.99	199.00	377,226
21 May 24	195.30000 +5.70	196.30	184.78	195.00	245,176
20 May 24	189.60001 -3.40	200.00	188.99	192.80	328,645
17 May 24	193.00000 +0.20	198.20	186.96	198.20	846,905
16 May 24	192.80000 +8.40	197.02	185.00	185.00	550,547
15 May 24	184.39999 -1.00	186.00	178.00	179.00	430,797
14 May 24	185.39999 +6.90	191.60	176.81	177.00	561,831
13 May 24	178.50000 -0.20	180.50	175.00	178.00	257,358
10 May 24	178.70000 -5.50	190.00	178.70	185.00	597,589
09 May 24	184.20000 +6.20	184.20	175.10	179.80	411,452
08 May 24	178.00000 -3.40	187.21	172.50	182.10	750,189
07 May 24	181.39999 -0.40	192.60	179.50	186.00	712,562
03 May 24	181.80000 +3.50	184.20	171.60	180.00	391,465
02 May 24	178.30000 +13.60	182.00	160.10	162.10	573,063
01 May 24	164.70000 -14.20	185.98	163.44	178.90	404,250
30 Apr 24	178.89999 +6.00	190.54	169.00	175.00	1,437,064
29 Apr 24	172.89999 +19.80	175.00	147.00	152.20	1,400,805
26 Apr 24	153.10001 +13.90	158.40	140.00	142.00	672,594
25 Apr 24	139.20000 -5.60	148.00	138.10	141.40	498,299
24 Apr 24	144.80000 -0.60	147.90	140.50	140.50	244,429
23 Apr 24	145.39999 +4.70	146.70	141.16	144.40	531,397
22 Apr 24	140.70000 +5.30	144.90	132.50	133.00	736,323
19 Apr 24	135.39999 -5.00	138.43	130.00	134.10	855,743
18 Apr 24	140.39999 +7.90	143.70	130.00	139.00	729,974
17 Apr 24	132.50000 -0.70	137.30	128.80	131.60	520,024
16 Apr 24	133.20000 -4.20	140.30	132.50	133.00	681,152
15 Apr 24	137.39999 -1.60	147.90	126.40	143.80	1,244,244
12 Apr 24	139.00000 +1.70	146.70	137.30	142.00	621,522
11 Apr 24	137.30000 +2.00	142.60	133.22	133.90	722,915
10 Apr 24	135.30000 -2.90	143.47	134.90	140.00	693,908
09 Apr 24	138.20000 -0.30	144.30	138.01	144.30	450,290
08 Apr 24	138.50000 +3.30	142.70	134.74	135.00	400,409
05 Apr 24	135.20000 -8.20	145.60	135.00	141.30	435,654
04 Apr 24	143.39999 +5.20	144.28	137.50	137.50	362,170
03 Apr 24	138.20000 -1.60	141.10	135.63	139.10	400,178
02 Apr 24	139.80000 -2.60	146.90	134.90	134.90	446,805
28 Mar 24	142.39999 -1.20	146.64	139.60	145.50	343,580
27 Mar 24	143.60001 +7.20	143.60	130.90	133.00	308,430
26 Mar 24	136.39999 +2.20	137.90	130.00	130.00	418,135
25 Mar 24	134.20000 -4.60	142.92	130.12	136.80	814,392
22 Mar 24	138.80000 +4.60	140.99	131.20	132.30	493,418
21 Mar 24	134.20000 -1.20	139.78	131.00	131.00	516,851
20 Mar 24	135.39999 -1.60	139.90	130.80	134.80	485,110
19 Mar 24	137.00000 -10.50	158.81	137.00	152.50	678,835
18 Mar 24	147.50000 -3.20	157.90	147.30	153.60	618,640
15 Mar 24	150.70000 -4.00	159.20	149.26	156.20	1,063,078
14 Mar 24	154.70000 +8.00	161.60	140.60	144.00	1,097,066
13 Mar 24	146.70000 -14.70	162.91	146.70	162.10	594,315
12 Mar 24	161.39999 -5.20	169.70	160.90	164.10	357,889
11 Mar 24	166.60001 -9.20	179.40	165.30	179.40	345,821
08 Mar 24	175.80000 -1.80	178.19	169.99	170.80	211,421
07 Mar 24	177.60001 +4.40	180.90	171.40	171.70	265,024
06 Mar 24	173.20000 +1.50	178.50	165.50	165.50	236,505
05 Mar 24	171.70000 -4.20	176.48	167.91	168.40	358,393
04 Mar 24	175.89999 +1.90	179.90	170.40	179.90	447,780
01 Mar 24	174.00000 +7.50	176.80	163.50	166.60	634,756
29 Feb 24	166.50000 +6.30	166.50	155.00	163.00	1,502,231
28 Feb 24	160.20000 -3.00	167.00	157.60	167.00	415,118
27 Feb 24	163.20000 +2.40	166.79	160.10	161.30	501,731
26 Feb 24	160.80000 -7.20	169.47	160.10	168.90	616,099
23 Feb 24	168.00000 +2.20	168.60	157.40	157.40	767,483
22 Feb 24	165.80000 -2.10	174.90	159.80	159.80	416,596
21 Feb 24	167.89999 +10.20	176.22	158.00	163.30	727,596
20 Feb 24	157.70000 -7.80	164.10	156.30	164.10	470,488
19 Feb 24	165.50000 -0.80	171.84	161.50	166.90	564,627
16 Feb 24	166.30000 -7.30	177.00	164.99	172.00	604,974
15 Feb 24	173.60001 -3.00	180.00	172.10	173.70	601,191
14 Feb 24	176.60001 -2.30	183.19	173.00	173.00	543,470
13 Feb 24	178.89999 -9.20	197.10	178.00	197.10	554,019
12 Feb 24	188.10001 +10.90	190.00	174.80	181.40	444,124
09 Feb 24	177.20000 +6.40	182.50	164.40	171.00	424,639
08 Feb 24	170.80000 -0.80	178.34	163.80	175.60	987,500
07 Feb 24	171.60001 -8.40	180.12	165.18	175.00	1,718,251
06 Feb 24	180.00000 -22.80	203.99	180.00	201.40	946,219
05 Feb 24	202.80000 -5.00	216.40	202.40	211.00	552,743
02 Feb 24	207.80000 -2.00	221.26	202.00	202.00	646,601
01 Feb 24	209.80000 -29.40	238.57	208.20	237.60	636,049
31 Jan 24	239.20000 +29.20	247.86	203.90	205.80	1,701,448
30 Jan 24	210.00000 -1.60	221.00	202.60	212.60	402,815
29 Jan 24	211.60001 -19.20	235.40	211.60	228.60	401,240
26 Jan 24	230.80000 +4.40	240.60	224.00	231.00	344,691
25 Jan 24	226.39999 +11.60	234.00	210.00	210.00	732,373
24 Jan 24	214.80000 -38.20	240.86	196.00	240.40	2,004,441
23 Jan 24	253.00000 +35.40	259.80	209.00	209.00	1,139,239
22 Jan 24	217.60001 +20.50	230.00	203.30	206.20	974,157
19 Jan 24	197.10001 -10.90	217.80	190.34	209.80	920,307
18 Jan 24	208.00000 +56.90	235.69	180.00	180.60	2,991,651
17 Jan 24	151.10001 -12.00	170.00	151.00	170.00	1,141,154
16 Jan 24	163.10001 +4.50	166.50	154.20	156.00	646,534
15 Jan 24	158.60001 +0.90	159.50	155.20	157.70	300,245
12 Jan 24	157.70000 -6.90	163.58	152.90	158.90	817,033
11 Jan 24	164.60001 -7.30	174.20	162.80	166.60	398,752
10 Jan 24	171.89999 -4.00	183.60	171.00	183.60	218,183
09 Jan 24	175.89999 -7.60	184.98	175.40	184.00	261,208
08 Jan 24	183.50000 +2.70	186.80	174.80	175.00	383,095
05 Jan 24	180.80000 +1.40	183.00	173.35	182.40	526,681
04 Jan 24	179.39999 +8.30	182.10	171.00	171.00	334,803
03 Jan 24	171.10001 -11.50	186.40	169.90	186.40	481,476
02 Jan 24	182.60001 -0.20	187.90	174.20	181.00	559,154
29 Dec 23	182.80000 +3.70	187.45	175.60	178.90	150,670
28 Dec 23	179.10001 -5.60	189.30	179.10	189.00	340,109
27 Dec 23	184.70000 +12.10	185.10	174.00	174.00	394,768
22 Dec 23	172.60001 -4.20	179.43	170.90	171.50	215,701
21 Dec 23	176.80000 +0.40	178.90	171.50	175.00	346,516
20 Dec 23	176.39999 -7.20	185.55	176.40	181.10	268,474
19 Dec 23	183.60001 +6.80	185.06	175.00	178.00	435,547
18 Dec 23	176.80000 -5.20	194.30	176.80	188.40	564,569
15 Dec 23	182.00000 -4.20	196.10	181.10	181.10	3,247,624
14 Dec 23	186.20000 +18.00	190.00	170.80	175.90	1,157,967
13 Dec 23	168.20000 +1.40	171.10	163.40	165.00	504,108
12 Dec 23	166.80000 -7.30	175.70	162.70	171.00	993,245
11 Dec 23	174.10001 -5.70	182.90	173.60	177.70	344,709
08 Dec 23	179.80000 +4.00	184.50	172.00	172.00	358,477
07 Dec 23	175.80000 -1.40	182.40	170.50	174.70	339,934
06 Dec 23	177.20000 -3.30	182.40	170.90	172.20	966,920
05 Dec 23	180.50000 +0.30	188.80	172.30	181.20	555,371
04 Dec 23	180.20000 +5.90	194.38	173.00	173.00	1,023,256
01 Dec 23	174.30000 -13.50	177.20	135.68	165.00	4,196,446
30 Nov 23	187.80000 -0.30	196.80	184.70	189.40	638,172
29 Nov 23	188.10001 +4.90	194.80	181.20	187.80	665,400
28 Nov 23	183.20000 -4.70	189.89	180.98	187.90	624,561
27 Nov 23	187.89999 -7.50	197.00	187.90	190.00	243,593
24 Nov 23	195.39999 -2.40	208.75	189.60	196.30	293,779
23 Nov 23	197.80000 -2.60	211.80	193.10	206.00	312,927
22 Nov 23	200.39999 -8.80	216.60	197.40	206.20	389,518
21 Nov 23	209.20000 -10.80	224.00	207.00	224.00	741,694
20 Nov 23	220.00000 +6.40	221.99	206.40	212.60	397,489
17 Nov 23	213.60001 +8.20	217.00	205.60	212.60	601,945
16 Nov 23	205.39999 -11.60	218.40	203.60	209.80	499,914
15 Nov 23	217.00000 +11.00	225.22	198.10	206.00	728,060
14 Nov 23	206.00000 +20.00	207.00	181.70	181.70	1,787,096
13 Nov 23	186.00000 -12.80	204.00	184.30	198.90	1,054,616
10 Nov 23	198.80000 -11.20	207.60	193.50	200.00	575,746
09 Nov 23	210.00000 +5.40	214.00	199.41	202.00	449,812
08 Nov 23	204.60001 -8.60	215.60	204.00	205.00	434,016
07 Nov 23	213.20000 -3.40	225.60	206.60	221.20	587,237
06 Nov 23	216.60001 -13.40	239.80	216.00	238.00	504,577
03 Nov 23	230.00000 +10.20	239.20	218.20	229.00	1,983,041
02 Nov 23	219.80000 +17.20	224.80	201.60	208.00	1,048,744
01 Nov 23	202.60001 +4.60	208.03	195.10	201.00	605,624
31 Oct 23	198.00000 +6.60	200.40	188.00	191.40	561,098
30 Oct 23	191.39999 -4.60	204.80	190.00	204.80	261,283
27 Oct 23	196.00000 +6.30	206.80	187.30	192.00	357,750
26 Oct 23	189.70000 -1.10	195.70	180.40	187.00	504,806
25 Oct 23	190.80000 -9.10	204.00	190.80	196.00	434,612
24 Oct 23	199.89999 -9.50	214.34	199.90	207.60	545,560
23 Oct 23	209.39999 +3.40	212.60	196.43	202.00	657,356
20 Oct 23	206.00000 -12.40	221.19	196.10	218.20	2,009,133
19 Oct 23	218.39999 -17.60	233.98	218.40	230.00	713,110
18 Oct 23	236.00000 -14.20	249.99	236.00	249.00	476,648
17 Oct 23	250.20000 +2.60	252.00	239.20	240.20	685,366
16 Oct 23	247.60001 -4.20	251.15	233.60	241.40	765,126
13 Oct 23	251.80000 -2.20	269.80	251.00	266.00	484,623
12 Oct 23	254.00000 -8.00	264.99	252.80	261.60	345,240
11 Oct 23	262.00000 -7.20	277.79	261.60	269.80	445,082
10 Oct 23	269.20001 +6.80	273.60	253.00	260.20	1,094,165
09 Oct 23	262.39999 -17.60	289.00	262.20	286.00	600,980
06 Oct 23	280.00000 -4.80	287.80	268.80	284.80	338,277
05 Oct 23	284.79999 +5.20	292.40	271.00	287.80	331,696
04 Oct 23	279.60001 -9.20	289.20	273.00	282.20	592,999
03 Oct 23	288.79999 -21.20	312.58	288.80	311.80	591,849
02 Oct 23	310.00000 -4.00	324.80	307.80	316.80	332,685
29 Sep 23	314.00000 -12.80	329.00	313.00	313.60	520,367
28 Sep 23	326.79999 -2.60	336.20	308.60	321.20	285,851
27 Sep 23	329.39999 +10.80	333.20	307.40	333.20	261,882
26 Sep 23	318.60001 +1.60	333.80	305.10	329.80	679,562
25 Sep 23	317.00000 -17.20	334.60	309.40	334.60	571,777
22 Sep 23	334.20001 -13.60	350.80	333.80	346.00	677,682
21 Sep 23	347.79999 -37.00	378.80	347.80	365.00	650,282
20 Sep 23	384.79999 +14.60	384.80	357.00	375.40	522,023
19 Sep 23	370.20001 +30.00	371.00	331.65	338.80	935,751
18 Sep 23	340.20001 -19.80	367.20	332.20	346.00	648,316
15 Sep 23	360.00000 -14.80	384.00	351.00	375.20	6,508,087
14 Sep 23	374.79999 +14.80	388.40	340.45	343.00	1,022,175
13 Sep 23	360.00000 +20.80	360.00	331.60	348.80	503,965
12 Sep 23	339.20001 -2.40	343.32	330.00	330.00	265,532
11 Sep 23	341.60001 +7.00	352.00	330.48	335.40	275,561
08 Sep 23	334.60001 -14.60	354.80	326.00	335.20	256,893
07 Sep 23	349.20001 +1.00	364.60	341.20	341.60	328,092
06 Sep 23	348.20001 -3.20	356.80	342.00	353.80	264,824
05 Sep 23	351.39999 +10.00	355.00	330.20	355.00	362,403
04 Sep 23	341.39999 +7.60	346.19	316.00	316.00	231,642
01 Sep 23	333.79999 -7.40	355.80	324.40	340.20	293,439
31 Aug 23	341.20001 -25.20	370.00	337.00	370.00	555,471
30 Aug 23	366.39999 +16.60	373.40	346.80	351.00	326,042
29 Aug 23	349.79999 +21.00	353.40	315.20	332.40	477,643
25 Aug 23	328.79999 -0.80	332.40	315.00	315.00	149,816
24 Aug 23	329.60001 +4.20	342.25	317.60	339.60	357,826
23 Aug 23	325.39999 +16.40	329.00	305.00	305.00	386,941
22 Aug 23	309.00000 -1.20	314.00	305.00	306.20	324,754
21 Aug 23	310.20001 -4.40	331.40	305.20	314.80	175,541
18 Aug 23	314.60001 -1.00	320.00	305.20	316.80	215,876
17 Aug 23	315.60001 -1.40	322.60	309.07	318.80	148,101
16 Aug 23	317.00000 -5.40	327.80	315.00	315.00	291,489
15 Aug 23	322.39999 -7.40	339.20	318.29	331.00	180,196
14 Aug 23	329.79999 +1.40	341.60	323.20	331.80	151,529
11 Aug 23	328.39999 -0.20	342.04	311.00	311.60	145,460
10 Aug 23	328.60001 +3.00	333.20	317.35	328.60	324,179
09 Aug 23	325.60001 -1.60	342.20	322.60	327.00	317,727
08 Aug 23	327.20001 -7.40	344.60	321.00	321.00	391,182
07 Aug 23	334.60001 -12.20	364.60	327.40	351.20	561,303
04 Aug 23	346.79999 -0.20	356.80	336.85	349.00	136,340
03 Aug 23	347.00000 -4.00	369.00	342.00	369.00	157,766
02 Aug 23	351.00000 -7.40	364.20	350.60	363.80	360,146
01 Aug 23	358.39999 -6.20	378.80	351.60	368.80	329,828
31 Jul 23	364.60001 +14.80	378.65	345.00	361.00	474,953
28 Jul 23	349.79999 -12.40	375.00	346.80	375.00	249,579
27 Jul 23	362.20001 +1.20	374.60	352.00	365.00	455,377
26 Jul 23	361.00000 -7.80	382.80	350.66	368.80	307,388
25 Jul 23	368.79999 -21.00	379.80	329.56	372.60	1,531,673
24 Jul 23	389.79999 -40.20	431.80	386.60	427.00	806,051
21 Jul 23	430.00000 +21.20	444.80	396.20	405.80	541,358
20 Jul 23	408.79999 +15.80	410.00	378.40	381.60	373,847
19 Jul 23	393.00000 +21.00	394.40	373.00	373.00	559,437
18 Jul 23	372.00000 +36.20	372.00	335.20	350.00	457,130
17 Jul 23	335.79999 -15.40	352.00	333.40	349.00	476,696
14 Jul 23	351.20001 -8.20	365.18	349.00	359.00	468,535
13 Jul 23	359.39999 +27.60	368.00	323.60	323.60	881,034
12 Jul 23	331.79999 +28.00	334.20	295.80	298.80	802,071
11 Jul 23	303.79999 +10.80	307.80	295.00	305.00	291,726
10 Jul 23	293.00000 -4.40	300.00	286.00	286.00	241,839
07 Jul 23	297.39999 +21.20	300.80	275.60	278.00	677,028
06 Jul 23	276.20001 -12.60	302.00	273.00	302.00	443,153
05 Jul 23	288.79999 -14.60	319.20	287.20	298.00	335,845
04 Jul 23	303.39999 +3.40	309.60	296.00	296.00	284,803
03 Jul 23	300.00000 -3.60	309.60	295.91	305.00	491,434
30 Jun 23	303.60001 +3.40	309.91	295.00	296.40	496,433
29 Jun 23	300.20001 -4.40	320.00	295.20	308.00	850,286
28 Jun 23	304.60001 -3.20	322.00	301.60	306.00	542,426
27 Jun 23	307.79999 -19.20	338.00	304.80	320.60	506,301
26 Jun 23	327.00000 +14.00	343.01	315.00	317.00	900,644
23 Jun 23	313.00000 -8.80	322.80	301.51	316.80	393,603
22 Jun 23	321.79999 -4.80	343.00	314.20	326.00	170,575
21 Jun 23	326.60001 -9.00	338.00	323.20	324.00	348,924
20 Jun 23	335.60001 +0.80	346.80	324.84	342.80	512,775
19 Jun 23	334.79999 -13.20	355.60	331.89	350.00	500,189
16 Jun 23	348.00000 +11.60	354.80	328.80	336.40	940,763
15 Jun 23	336.39999 +2.60	339.00	329.00	339.00	522,966
14 Jun 23	333.79999 +28.00	335.96	305.20	307.80	1,076,986
13 Jun 23	305.79999 +14.00	308.20	286.20	299.60	594,116
12 Jun 23	291.79999 +2.60	299.80	282.20	290.00	337,929
09 Jun 23	289.20001 -1.80	302.80	285.00	285.00	335,177
08 Jun 23	291.00000 +5.60	296.40	280.00	280.00	404,139
07 Jun 23	285.39999 -6.60	301.80	282.00	293.20	631,238
06 Jun 23	292.00000 +4.40	296.00	281.00	296.00	365,238
05 Jun 23	287.60001 -15.00	312.40	285.67	304.20	559,623
02 Jun 23	302.60001 +8.20	305.20	291.60	295.00	535,745
01 Jun 23	294.39999 +15.80	298.00	278.00	278.00	1,467,806
31 May 23	278.60001 -19.20	309.20	276.84	297.80	716,520
30 May 23	297.79999 -5.20	310.00	297.80	308.80	414,901
26 May 23	303.00000 -7.80	317.80	301.60	312.40	299,506
25 May 23	310.79999 +2.80	318.80	306.20	315.60	595,973
24 May 23	308.00000 -17.20	325.00	304.20	314.00	680,145
23 May 23	325.20001 +2.20	330.60	319.00	323.40	383,566
22 May 23	323.00000 -4.60	330.20	316.10	320.00	742,602
19 May 23	327.60001 +2.60	340.20	314.00	340.00	1,903,112
18 May 23	325.00000 -7.40	338.60	320.00	327.00	429,361
17 May 23	332.39999 +0.40	332.70	310.80	329.00	526,981
16 May 23	332.00000 -6.60	348.19	328.00	330.00	510,595
15 May 23	338.60001 -18.40	350.00	330.00	350.00	1,193,463
12 May 23	357.00000 +0.80	375.60	351.60	375.60	253,869
11 May 23	356.20001 -10.80	379.40	356.20	370.40	288,198
10 May 23	367.00000 -1.00	376.00	353.12	368.00	262,023
09 May 23	368.00000 -7.40	381.00	359.80	359.80	564,754
05 May 23	375.39999 +15.80	377.72	341.80	341.80	274,521
04 May 23	359.60001 +21.20	360.00	332.00	337.20	362,287
03 May 23	338.39999 -2.80	349.40	330.80	330.80	427,391
02 May 23	341.20001 -8.20	356.80	337.00	347.00	259,193
28 Apr 23	349.39999 +5.00	355.00	342.95	355.00	245,730
27 Apr 23	344.39999 +11.80	344.40	326.00	326.00	300,286
26 Apr 23	332.60001 -1.60	339.00	328.20	338.20	230,388
25 Apr 23	334.20001 -6.40	349.80	330.00	345.00	364,296
24 Apr 23	340.60001 +0.60	350.40	335.00	335.20	274,331
21 Apr 23	340.00000 -1.00	349.20	328.66	337.20	278,004
20 Apr 23	341.00000 -2.40	351.60	334.00	334.00	180,675
19 Apr 23	343.39999 -7.80	358.60	340.00	343.20	275,470
18 Apr 23	351.20001 -16.20	372.20	348.20	370.00	631,039
17 Apr 23	367.39999 +7.00	370.80	358.00	361.20	521,320
14 Apr 23	360.39999 +21.20	362.00	340.00	340.00	640,095
13 Apr 23	339.20001 +0.60	347.00	329.00	332.20	363,264
12 Apr 23	338.60001 -1.20	351.00	335.24	339.80	390,911
11 Apr 23	339.79999 +7.60	347.60	332.80	346.20	649,053
06 Apr 23	332.20001 -8.80	354.40	329.00	346.00	511,551
05 Apr 23	341.00000 -12.60	371.00	331.60	358.00	659,212
04 Apr 23	353.60001 -32.00	393.80	353.60	387.80	591,377
03 Apr 23	385.60001 -5.40	400.60	379.73	388.80	655,707
31 Mar 23	391.00000 +27.20	394.91	367.44	374.20	1,004,522
30 Mar 23	363.79999 +48.50	368.30	313.30	317.20	1,979,988
29 Mar 23	315.29999 +7.40	323.40	304.30	309.40	1,004,701
28 Mar 23	307.89999 -12.70	334.00	304.60	334.00	1,615,515
27 Mar 23	320.60001 -5.10	339.80	320.60	338.90	1,968,919
24 Mar 23	325.70001 -28.30	370.57	315.90	358.50	1,725,964
23 Mar 23	354.00000 -1.00	364.40	340.10	342.00	1,045,585
22 Mar 23	355.00000 -12.60	367.60	347.20	367.60	392,619
21 Mar 23	367.60001 +16.40	367.60	352.20	352.30	1,566,911
20 Mar 23	351.20001 -27.20	386.30	350.00	384.30	552,057
17 Mar 23	378.39999 -23.50	419.20	374.70	401.60	513,871
16 Mar 23	401.89999 +20.60	405.10	386.20	390.00	593,152
15 Mar 23	381.29999 -31.70	420.00	372.00	420.00	983,881
14 Mar 23	413.00000 +13.00	420.82	390.00	390.00	472,978
13 Mar 23	400.00000 -16.20	426.90	390.00	425.00	653,313
10 Mar 23	416.20001 -9.10	430.20	404.00	422.50	477,961
09 Mar 23	425.29999 +4.00	430.60	403.00	415.00	408,360
08 Mar 23	421.29999 -5.90	427.20	407.08	427.20	867,973
07 Mar 23	427.20001 -12.80	448.30	426.00	448.20	389,336
06 Mar 23	440.00000 -7.40	453.40	431.98	444.60	455,728
03 Mar 23	447.39999 +20.60	449.20	425.30	427.30	432,641
02 Mar 23	426.79999 -8.30	444.90	416.00	416.00	346,371
01 Mar 23	435.10001 +8.40	438.90	420.09	428.90	681,934
28 Feb 23	426.70001 +0.90	428.72	413.10	415.00	814,708
27 Feb 23	425.79999 +3.50	442.80	406.90	411.80	848,171
24 Feb 23	422.29999 -22.70	460.30	412.00	440.40	380,824
23 Feb 23	445.00000 +10.30	457.80	428.00	428.00	266,693
22 Feb 23	434.70001 -20.00	454.10	421.60	434.00	551,672
21 Feb 23	454.70001 +13.40	466.30	434.50	450.00	720,185
20 Feb 23	441.29999 +0.20	450.80	429.20	443.00	378,738
17 Feb 23	441.10001 -6.20	459.10	435.40	459.10	233,131
16 Feb 23	447.29999 +2.80	464.20	435.00	460.50	550,932
15 Feb 23	444.50000 -14.90	463.90	430.10	441.00	1,419,723
14 Feb 23	459.39999 -5.40	492.85	458.30	485.30	664,828
13 Feb 23	464.79999 +5.90	480.04	438.60	441.10	370,956
10 Feb 23	458.89999 -19.30	500.00	433.30	500.00	607,804
09 Feb 23	478.20001 -13.50	511.60	475.10	507.80	439,396
08 Feb 23	491.70001 +20.40	518.00	477.10	478.20	732,777
07 Feb 23	471.29999 -15.80	496.20	467.30	490.70	902,265
06 Feb 23	487.10001 -14.50	498.90	480.60	490.00	610,152
03 Feb 23	501.60001 +0.20	501.60	476.10	498.10	735,165
02 Feb 23	501.39999 +28.30	511.80	465.31	477.90	1,549,240
01 Feb 23	473.10001 -1.20	500.00	468.30	478.00	700,238
31 Jan 23	474.29999 +11.90	479.80	444.90	462.00	935,674
30 Jan 23	462.39999 +37.60	468.30	426.75	427.40	1,700,608
27 Jan 23	424.79999 +15.80	427.05	399.10	407.00	884,773
26 Jan 23	409.00000 +2.40	416.30	398.00	398.00	440,293
25 Jan 23	406.60001 -9.80	416.40	402.30	416.40	356,576
24 Jan 23	416.39999 +29.50	430.00	391.10	391.10	1,023,041
23 Jan 23	386.89999 +6.90	393.10	379.10	390.10	376,886
20 Jan 23	380.00000 +7.00	390.90	366.42	378.00	1,323,054
19 Jan 23	373.00000 -37.80	421.60	371.71	420.00	494,685
18 Jan 23	410.79999 +11.30	418.50	384.30	384.30	454,491
17 Jan 23	399.50000 +14.70	406.90	380.00	402.90	624,785
16 Jan 23	384.79999 -28.70	411.30	380.20	405.00	1,882,854
13 Jan 23	413.50000 +9.50	429.10	400.10	406.00	498,633
12 Jan 23	404.00000 +15.50	415.00	373.30	373.30	529,110
11 Jan 23	388.50000 +15.10	392.70	370.10	372.30	344,471
10 Jan 23	373.39999 -4.10	384.00	365.40	381.50	644,243
09 Jan 23	377.50000 +21.90	386.03	352.40	353.70	939,130
06 Jan 23	355.60001 +2.80	361.90	340.10	350.30	366,079
05 Jan 23	352.79999 -17.00	375.40	350.00	360.00	426,169
04 Jan 23	369.79999 +9.90	374.00	357.62	360.00	401,852
03 Jan 23	359.89999 +9.20	372.00	340.50	342.50	484,154
30 Dec 22	350.70001 -5.70	357.80	345.10	354.10	162,529
29 Dec 22	356.39999 +17.70	357.90	325.70	353.00	526,438
28 Dec 22	338.70001 -5.60	351.10	334.50	343.00	520,587
23 Dec 22	344.29999 +4.10	346.30	339.40	340.90	120,208
22 Dec 22	340.20001 -7.20	359.10	337.64	345.80	772,646
21 Dec 22	347.39999 -7.00	363.70	338.40	350.00	918,670
20 Dec 22	354.39999 -17.70	383.70	351.00	370.00	1,117,176
19 Dec 22	372.10001 +12.80	384.90	350.00	350.00	640,001
16 Dec 22	359.29999 -5.10	376.50	351.00	374.10	889,343
15 Dec 22	364.39999 -17.40	391.90	360.00	383.10	370,551
14 Dec 22	381.79999 -15.40	399.40	375.50	394.10	303,989
13 Dec 22	397.20001 +9.60	409.20	369.00	383.30	1,273,423
12 Dec 22	387.60001 +11.60	394.60	361.10	373.60	447,561
09 Dec 22	376.00000 +8.20	388.20	356.20	356.20	467,423
08 Dec 22	367.79999 +8.70	373.10	353.60	360.00	446,992
07 Dec 22	359.10001 -11.90	381.40	355.90	365.00	492,058
06 Dec 22	371.00000 -19.90	396.90	371.00	384.30	1,299,665
05 Dec 22	390.89999 +2.20	404.90	376.10	385.60	988,509
02 Dec 22	388.70001 +1.50	402.60	370.50	372.80	650,656
01 Dec 22	387.20001 +2.50	406.70	380.90	387.80	765,025
30 Nov 22	384.70001 +20.90	404.20	360.40	370.40	1,182,347
29 Nov 22	363.79999 -23.40	407.40	363.30	395.10	1,214,401
28 Nov 22	387.20001 +15.70	417.00	357.20	371.00	1,681,857
25 Nov 22	371.50000 -22.10	393.00	360.20	393.00	796,281
24 Nov 22	393.60001 +17.20	399.60	365.50	375.80	919,806
23 Nov 22	376.39999 +21.70	376.90	345.00	355.50	914,525
22 Nov 22	354.70001 -4.60	373.30	349.20	360.00	693,284
21 Nov 22	359.29999 -0.70	380.10	350.90	368.60	1,782,849
18 Nov 22	360.00000 +9.70	365.20	345.90	346.00	1,287,827
17 Nov 22	350.29999 -12.90	358.80	311.60	335.00	1,932,238
16 Nov 22	363.20001 -38.20	401.30	362.10	390.00	725,528
15 Nov 22	401.39999 +14.30	405.70	372.30	381.50	995,157
14 Nov 22	387.10001 -10.00	404.50	372.40	385.10	1,492,276
11 Nov 22	397.10001 +20.00	401.40	371.20	377.10	1,234,103
10 Nov 22	377.10001 +44.10	383.80	321.80	328.00	1,179,670
09 Nov 22	333.00000 +13.90	362.20	332.60	347.30	1,018,377
14 Oct 22	319.10001 -1.40	350.00	309.90	334.10	1,399,207
13 Oct 22	320.50000 -0.80	336.60	303.05	322.00	941,164
12 Oct 22	321.29999 -8.70	334.90	318.20	332.80	665,712
11 Oct 22	330.00000 -7.60	341.93	322.48	333.10	651,144
10 Oct 22	337.60001 -17.10	354.00	331.43	354.00	962,259
07 Oct 22	354.70001 -8.90	374.28	340.20	362.20	556,691
06 Oct 22	363.60001 -12.50	398.60	359.80	372.40	545,453
05 Oct 22	376.10001 -17.50	407.10	368.10	384.90	697,459
04 Oct 22	393.60001 +36.70	398.78	346.80	373.30	718,319
03 Oct 22	356.89999 -12.60	379.00	339.50	379.00	1,024,850
30 Sep 22	369.50000 +22.00	374.13	342.80	356.50	856,959
29 Sep 22	347.50000 -36.30	399.50	339.50	398.10	544,126
28 Sep 22	383.79999 -8.20	410.80	356.30	398.00	1,636,170
27 Sep 22	392.00000 +16.50	409.50	376.30	389.90	912,181
26 Sep 22	375.50000 -4.70	390.60	356.33	376.20	3,820,053
23 Sep 22	380.20001 -19.80	413.80	371.60	411.80	1,956,239
22 Sep 22	400.00000 -74.90	442.90	392.20	435.10	3,245,760
21 Sep 22	474.89999 -2.50	497.40	457.70	489.50	381,956
20 Sep 22	477.39999 -25.40	514.80	475.14	505.20	810,979
16 Sep 22	502.79999 -22.20	524.40	495.10	510.60	583,665
15 Sep 22	525.00000 -4.20	549.80	519.09	529.20	721,742
14 Sep 22	529.20001 -44.20	576.20	503.20	555.00	1,779,620
13 Sep 22	573.40002 -16.60	607.80	571.00	580.00	306,422
12 Sep 22	590.00000 -40.40	649.40	585.00	600.00	335,356
09 Sep 22	630.40002 +36.40	640.00	570.00	570.00	684,227
08 Sep 22	594.00000 +17.80	596.20	565.00	565.00	514,597
07 Sep 22	576.20001 -25.40	598.80	565.00	587.20	365,794
06 Sep 22	601.59998 +14.60	619.40	588.20	595.20	238,532
05 Sep 22	587.00000 -8.20	595.20	565.40	595.20	266,288
02 Sep 22	595.20001 -17.80	637.80	587.80	610.00	389,874
01 Sep 22	613.00000 -36.20	650.21	591.80	638.00	497,873
31 Aug 22	649.20001 -7.40	681.20	634.20	669.80	514,217
30 Aug 22	656.59998 +5.60	673.20	625.40	633.60	377,322
26 Aug 22	651.00000 -12.20	690.00	641.20	679.80	167,897
25 Aug 22	663.20001 +11.60	679.80	641.60	650.80	376,339
24 Aug 22	651.59998 +28.20	655.60	606.60	606.60	569,793
23 Aug 22	623.40002 +23.40	635.60	594.40	613.20	613,742
22 Aug 22	600.00000 -44.00	658.40	600.00	634.00	484,896
19 Aug 22	644.00000 -21.40	684.80	636.86	676.80	309,503
18 Aug 22	665.40002 -29.20	718.20	657.20	718.20	293,933
17 Aug 22	694.59998 -19.20	720.00	690.20	715.60	458,684
16 Aug 22	713.79999 +24.00	732.80	697.81	707.00	901,096
15 Aug 22	689.79999 +27.80	697.80	661.80	661.80	612,963
12 Aug 22	662.00000 -6.00	688.00	637.80	688.00	415,442
11 Aug 22	668.00000 +51.80	679.00	606.20	620.00	1,042,013
10 Aug 22	616.20001 +28.20	618.00	582.40	583.00	444,022
09 Aug 22	588.00000 -19.40	609.00	582.00	609.00	307,650
08 Aug 22	607.40002 +7.40	619.40	580.00	580.00	542,515
05 Aug 22	600.00000 -7.60	623.40	593.00	617.40	482,214
04 Aug 22	607.59998 +19.00	618.20	584.60	590.20	851,284
03 Aug 22	588.59998 -11.80	611.80	583.60	605.00	453,743
02 Aug 22	600.40002 +16.40	602.60	557.00	581.60	488,758
01 Aug 22	584.00000 -20.40	614.80	571.60	599.00	588,905
29 Jul 22	604.40002 -5.40	614.40	588.20	613.00	1,034,314
28 Jul 22	609.79999 +43.20	621.80	576.00	580.00	2,042,199
27 Jul 22	566.59998 +22.60	571.28	545.00	557.20	372,825
26 Jul 22	544.00000 -24.60	589.20	541.40	567.80	683,455
25 Jul 22	568.59998 -14.40	579.90	554.20	574.40	473,564
22 Jul 22	583.00000 -14.20	602.80	570.20	591.80	360,487
21 Jul 22	597.20001 -21.60	624.04	591.00	619.80	287,999
20 Jul 22	618.79999 +25.80	618.80	587.00	587.00	762,143
19 Jul 22	593.00000 -8.00	612.40	569.20	612.40	397,780
18 Jul 22	601.00000 +41.00	601.00	542.40	542.40	607,101
15 Jul 22	560.00000 +17.60	566.40	530.00	540.00	1,619,400
14 Jul 22	542.40002 -23.00	570.80	535.80	549.40	346,040
13 Jul 22	565.40002 -24.60	590.60	541.20	580.00	418,342
12 Jul 22	590.00000 -3.60	613.60	565.92	586.20	388,642
11 Jul 22	593.59998 -9.80	611.80	574.40	574.40	629,737
08 Jul 22	603.40002 +4.40	610.80	584.42	598.80	357,327
07 Jul 22	599.00000 +26.20	599.00	565.00	575.80	544,157
06 Jul 22	572.79999 +27.80	575.60	540.67	569.00	794,670
05 Jul 22	545.00000 -10.60	574.60	539.40	574.60	483,498
04 Jul 22	555.59998 -8.60	579.80	551.00	579.80	277,888
01 Jul 22	564.20001 +16.20	571.80	533.90	548.00	643,531
30 Jun 22	548.00000 -2.00	552.40	518.60	547.80	933,609
29 Jun 22	550.00000 -40.00	593.00	550.00	593.00	738,517
28 Jun 22	590.00000 +16.80	614.60	580.00	587.60	886,144
27 Jun 22	573.20001 -0.40	597.60	565.60	597.60	440,813
24 Jun 22	573.59998 +15.80	587.20	557.21	577.80	261,735
23 Jun 22	557.79999 -23.80	599.00	536.80	584.40	594,510
22 Jun 22	581.59998 +15.60	599.20	561.60	586.00	914,454
21 Jun 22	566.00000 +20.00	566.00	533.20	549.00	365,289
20 Jun 22	546.00000 +9.40	549.40	513.00	526.00	371,382
17 Jun 22	536.59998 +44.00	537.60	494.00	500.00	552,751
16 Jun 22	492.60001 -15.80	512.00	484.85	490.00	1,575,935
15 Jun 22	508.39999 +1.60	534.79	499.00	500.00	1,020,576
14 Jun 22	506.79999 -23.00	546.89	499.60	540.40	1,632,143
13 Jun 22	529.79999 -54.40	586.69	528.00	580.00	788,915
10 Jun 22	584.20001 -9.40	629.20	581.40	589.20	888,070
09 Jun 22	593.59998 -79.20	671.00	588.20	671.00	1,139,743
08 Jun 22	672.79999 +4.80	677.00	666.40	670.00	255,300
07 Jun 22	668.00000 -14.00	682.00	652.56	682.00	705,226
06 Jun 22	682.00000 +24.80	690.00	668.84	671.00	396,412
01 Jun 22	657.20001 -12.80	689.80	651.20	665.00	419,888
31 May 22	670.00000 -19.80	700.60	661.60	700.60	2,075,333
30 May 22	689.79999 -25.20	739.60	660.00	727.20	12,343,263
27 May 22	715.00000 +31.00	718.28	675.00	675.00	610,302
26 May 22	684.00000 +27.40	687.80	646.60	646.60	335,008
25 May 22	656.59998 -8.40	699.80	646.66	695.00	325,164
24 May 22	665.00000 -21.00	688.60	664.80	677.40	315,645
23 May 22	686.00000 +9.60	706.00	675.40	691.00	433,904
20 May 22	676.40002 -5.40	712.28	654.00	654.00	1,044,747
19 May 22	681.79999 +16.20	686.80	646.80	651.40	740,352
18 May 22	665.59998 -1.00	693.00	650.20	660.40	826,296
17 May 22	666.59998 +3.80	692.80	651.60	672.40	1,182,892
16 May 22	662.79999 +1.40	687.16	650.20	655.80	850,378
13 May 22	661.40002 +76.40	663.80	594.40	609.80	1,343,902
12 May 22	585.00000 -57.40	624.05	551.00	618.00	2,062,631
11 May 22	642.40002 +20.80	650.20	610.00	610.00	537,153
10 May 22	621.59998 -6.80	658.00	612.20	646.80	646,032
09 May 22	628.40002 -62.40	691.40	628.40	670.00	719,658
06 May 22	690.79999 -41.00	710.00	669.80	710.00	1,378,261
05 May 22	731.79999 +61.80	748.20	675.00	699.00	2,223,092
04 May 22	670.00000 +0.00	691.80	651.20	670.00	537,447
03 May 22	670.00000 -75.00	738.98	668.40	738.00	2,101,962
29 Apr 22	745.00000 +65.00	780.60	676.00	676.00	1,538,658
28 Apr 22	680.00000 -1.40	700.20	660.00	664.20	582,391
27 Apr 22	681.40002 -9.60	701.03	664.01	680.00	976,302
26 Apr 22	691.00000 -18.40	730.80	689.40	727.20	959,700
25 Apr 22	709.40002 +14.00	715.00	670.95	696.00	1,267,032
22 Apr 22	695.40002 -29.40	719.87	685.80	693.00	476,873
21 Apr 22	724.79999 -32.00	766.60	722.60	753.40	618,041
20 Apr 22	756.79999 +9.60	780.60	731.40	757.00	1,023,325
19 Apr 22	747.20001 -9.80	765.00	710.45	765.00	904,935
14 Apr 22	757.00000 -5.00	770.86	747.60	760.00	306,694
13 Apr 22	762.00000 +2.00	770.00	730.20	770.00	561,232
12 Apr 22	760.00000 +6.00	779.60	741.33	779.60	597,441
11 Apr 22	754.00000 -14.80	771.60	739.00	771.60	568,376
08 Apr 22	768.79999 +21.40	792.60	752.16	778.80	615,044
07 Apr 22	747.40002 +1.00	793.00	742.99	779.00	543,836
06 Apr 22	746.40002 -41.20	816.80	739.20	816.80	628,229
05 Apr 22	787.59998 +12.60	843.20	766.60	772.00	1,171,752
04 Apr 22	775.00000 +29.60	777.60	721.40	755.00	769,712
01 Apr 22	745.40002 +7.40	765.71	710.20	719.00	715,445
31 Mar 22	738.00000 -20.00	771.73	723.50	760.00	516,763
30 Mar 22	758.00000 +23.50	760.00	730.20	750.00	556,313
29 Mar 22	734.50000 +15.00	737.00	709.50	720.50	529,149
28 Mar 22	719.50000 -27.50	754.35	700.50	746.00	691,214
25 Mar 22	747.00000 +6.00	784.50	735.00	740.50	725,798
24 Mar 22	741.00000 +1.00	750.00	718.50	740.00	450,079
23 Mar 22	740.00000 -9.50	762.00	730.00	755.00	751,108
22 Mar 22	749.50000 +26.50	749.50	711.00	715.50	542,275
21 Mar 22	723.00000 -13.00	750.00	704.00	750.00	491,206
18 Mar 22	736.00000 +29.00	743.00	681.50	725.50	1,020,964
17 Mar 22	707.00000 -55.50	788.50	675.50	740.50	1,861,674
16 Mar 22	762.50000 +31.50	768.76	716.81	732.50	782,289
15 Mar 22	731.00000 -29.00	759.00	694.00	731.00	991,083
14 Mar 22	760.00000 -9.50	804.50	742.50	799.00	656,761
11 Mar 22	769.50000 +27.50	805.00	730.00	730.00	964,973
10 Mar 22	742.00000 -42.50	804.50	723.50	792.50	1,589,785
09 Mar 22	784.50000 +30.50	823.79	747.50	775.00	1,731,103
08 Mar 22	754.00000 +91.50	763.00	646.00	670.00	1,666,008
07 Mar 22	662.50000 +56.00	687.00	576.50	596.50	888,823
04 Mar 22	606.50000 -17.50	655.00	602.50	655.00	649,587
03 Mar 22	624.00000 -45.50	683.44	618.50	651.50	926,986
02 Mar 22	669.50000 +23.00	723.00	626.83	640.00	1,225,155
01 Mar 22	646.50000 -65.50	749.05	640.50	737.50	2,243,541
28 Feb 22	712.00000 +83.00	726.10	600.00	607.50	2,828,373
25 Feb 22	629.00000 +64.00	644.00	556.00	591.50	2,291,892
24 Feb 22	565.00000 +37.50	573.50	481.20	490.00	2,150,169
23 Feb 22	527.50000 -4.00	552.00	523.00	552.00	573,592
22 Feb 22	531.50000 -2.00	552.20	494.36	504.50	792,614
21 Feb 22	533.50000 -30.00	571.50	517.50	543.00	930,238
18 Feb 22	563.50000 -18.50	586.20	560.00	580.00	856,369
17 Feb 22	582.00000 -16.00	609.50	579.00	603.50	569,459
16 Feb 22	598.00000 +0.00	611.50	572.50	602.00	1,417,321
15 Feb 22	598.00000 +40.00	599.50	551.50	560.00	896,257
14 Feb 22	558.00000 -20.00	574.50	536.00	562.00	1,223,021
11 Feb 22	578.00000 -0.50	600.00	550.00	574.00	1,488,191
10 Feb 22	578.50000 -81.50	664.66	554.00	660.00	3,538,101
09 Feb 22	660.00000 +143.00	676.00	571.00	585.50	5,862,427
08 Feb 22	517.00000 -16.00	548.00	501.00	537.00	906,923
07 Feb 22	533.00000 +7.50	539.88	516.00	517.00	855,739
04 Feb 22	525.50000 -28.00	572.00	516.17	560.00	971,429
03 Feb 22	553.50000 -51.00	599.50	547.00	599.50	1,150,707
02 Feb 22	604.50000 +16.00	631.50	590.50	600.00	1,010,192
01 Feb 22	588.50000 -20.00	636.00	579.00	616.50	846,998
31 Jan 22	608.50000 +62.50	608.50	555.00	566.00	870,842
28 Jan 22	546.00000 -28.50	586.00	515.00	586.00	1,521,477
27 Jan 22	574.50000 -29.50	593.50	562.00	587.50	1,218,762
26 Jan 22	604.00000 +44.50	616.50	560.00	583.00	1,267,383
25 Jan 22	559.50000 -41.00	618.24	550.00	600.00	1,468,195
24 Jan 22	600.50000 -54.50	656.02	589.00	651.50	1,808,535
21 Jan 22	655.00000 -48.50	696.00	640.62	680.50	926,354
20 Jan 22	703.50000 +31.50	704.68	661.00	678.00	1,485,535
19 Jan 22	672.00000 -38.00	712.50	667.04	693.00	1,386,769
18 Jan 22	710.00000 -69.00	778.50	705.50	765.00	1,622,660
17 Jan 22	779.00000 +9.00	785.00	768.00	781.50	1,099,852
14 Jan 22	770.00000 -56.00	824.50	768.50	817.50	1,169,436
13 Jan 22	826.00000 -19.00	861.00	813.00	846.50	594,015
12 Jan 22	845.00000 -10.00	874.50	836.50	850.00	608,707
11 Jan 22	855.00000 +9.50	871.07	845.00	855.50	398,339
10 Jan 22	845.50000 -40.00	899.50	839.00	882.00	622,498
07 Jan 22	885.50000 -1.50	908.50	870.00	890.50	370,792
06 Jan 22	887.00000 -67.00	948.50	875.00	931.00	994,421
05 Jan 22	954.00000 -7.50	973.75	926.50	952.50	524,094
04 Jan 22	961.50000 -35.00	1,018.00	954.50	1,005.00	884,462
31 Dec 21	996.50000 +13.00	999.00	967.00	975.50	144,895
30 Dec 21	983.50000 +34.50	985.00	932.50	937.00	419,466
29 Dec 21	949.00000 -51.00	997.00	936.93	986.00	483,527
24 Dec 21	1,000.00000 +15.00	1,000.00	982.50	990.00	56,187
23 Dec 21	985.00000 -5.50	1,012.00	973.00	1,011.00	308,615
22 Dec 21	990.50000 +25.00	991.50	965.50	970.00	306,181
21 Dec 21	965.50000 +22.50	971.50	940.50	949.00	421,594
20 Dec 21	943.00000 -22.00	953.50	924.50	934.50	293,470
17 Dec 21	965.00000 -11.00	988.50	912.00	965.00	860,045
16 Dec 21	976.00000 +46.00	1,033.00	932.50	975.00	648,045
15 Dec 21	930.00000 -7.00	960.50	926.12	936.00	393,796
14 Dec 21	937.00000 -18.00	986.00	934.50	975.00	361,280
13 Dec 21	955.00000 -34.00	997.40	953.50	993.00	470,353
10 Dec 21	989.00000 -22.00	1,027.00	976.00	1,003.00	327,818
09 Dec 21	1,011.00000 -35.00	1,080.00	1,005.00	1,080.00	506,467
08 Dec 21	1,046.00000 -13.00	1,074.74	1,041.00	1,071.00	590,226
07 Dec 21	1,059.00000 +71.50	1,066.00	990.50	1,007.00	540,942
06 Dec 21	987.50000 +13.00	993.00	950.50	982.00	401,774
03 Dec 21	974.50000 -47.50	1,049.00	965.67	1,016.00	450,011
02 Dec 21	1,022.00000 -89.00	1,097.40	1,018.00	1,082.00	484,083
01 Dec 21	1,111.00000 +3.00	1,118.00	1,072.00	1,087.00	539,912
30 Nov 21	1,108.00000 +6.00	1,131.00	1,067.00	1,092.00	487,116
29 Nov 21	1,102.00000 +44.00	1,114.00	1,058.00	1,085.00	299,038
26 Nov 21	1,058.00000 -62.00	1,093.00	1,045.00	1,090.00	423,844
25 Nov 21	1,120.00000 +38.00	1,122.00	1,085.00	1,100.00	250,792
24 Nov 21	1,082.00000 -6.00	1,099.00	1,051.00	1,051.00	342,854
23 Nov 21	1,088.00000 -60.00	1,141.00	1,060.00	1,140.00	581,613
22 Nov 21	1,148.00000 -11.00	1,170.00	1,110.00	1,110.00	359,500
19 Nov 21	1,159.00000 +20.00	1,162.00	1,105.00	1,121.00	493,495
18 Nov 21	1,139.00000 -30.00	1,190.00	1,113.00	1,190.00	362,451
17 Nov 21	1,169.00000 -8.00	1,191.00	1,141.00	1,164.00	304,833
16 Nov 21	1,177.00000 +8.00	1,187.00	1,127.00	1,160.00	425,454
15 Nov 21	1,169.00000 -9.00	1,189.00	1,142.00	1,148.00	302,983
12 Nov 21	1,178.00000 +36.00	1,189.60	1,133.00	1,145.00	901,667
11 Nov 21	1,142.00000 -48.00	1,198.00	1,127.00	1,189.00	548,938
10 Nov 21	1,190.00000 +6.00	1,203.00	1,154.00	1,192.00	758,238
09 Nov 21	1,184.00000 +3.00	1,194.00	1,123.99	1,150.00	820,220
08 Nov 21	1,181.00000 +8.00	1,200.00	1,165.00	1,200.00	271,963
05 Nov 21	1,173.00000 -33.00	1,211.00	1,164.00	1,205.00	397,514
04 Nov 21	1,206.00000 +18.00	1,225.00	1,190.00	1,200.00	402,239
03 Nov 21	1,188.00000 -33.00	1,235.00	1,183.00	1,235.00	407,305
02 Nov 21	1,221.00000 -33.00	1,263.79	1,210.00	1,258.00	621,282
01 Nov 21	1,254.00000 +9.00	1,283.93	1,214.40	1,270.00	326,006
29 Oct 21	1,245.00000 +7.00	1,272.00	1,214.40	1,238.00	494,811
28 Oct 21	1,238.00000 +16.00	1,238.00	1,196.14	1,221.00	323,832
27 Oct 21	1,222.00000 +24.00	1,222.00	1,180.00	1,190.00	548,411
26 Oct 21	1,198.00000 +74.00	1,200.00	1,118.00	1,149.00	721,318
25 Oct 21	1,124.00000 +4.00	1,134.00	1,084.00	1,134.00	417,830
22 Oct 21	1,120.00000 -52.00	1,180.00	1,110.00	1,161.00	325,276
21 Oct 21	1,172.00000 +45.00	1,177.00	1,101.00	1,118.00	576,474
20 Oct 21	1,127.00000 +22.00	1,143.00	1,100.00	1,100.00	952,575
19 Oct 21	1,105.00000 +35.00	1,113.00	1,034.00	1,034.00	563,729
18 Oct 21	1,070.00000 -11.00	1,127.00	1,047.00	1,127.00	430,228
15 Oct 21	1,081.00000 -29.00	1,103.00	1,067.00	1,079.00	906,027
14 Oct 21	1,110.00000 +18.00	1,140.00	1,007.16	1,110.00	850,434
13 Oct 21	1,092.00000 +52.00	1,106.30	1,031.00	1,042.00	621,527
12 Oct 21	1,040.00000 +54.00	1,042.00	951.00	951.00	748,617
11 Oct 21	986.00000 +14.00	1,006.00	935.50	1,006.00	424,999
08 Oct 21	972.00000 -15.50	1,007.48	968.00	1,000.00	423,997
07 Oct 21	987.50000 +28.50	1,000.00	944.00	980.00	712,164
06 Oct 21	959.00000 -39.00	995.11	939.70	991.00	1,053,638
05 Oct 21	998.00000 -17.00	1,030.00	993.88	1,000.00	853,950
04 Oct 21	1,015.00000 -51.00	1,067.00	1,008.00	1,051.00	613,872
01 Oct 21	1,066.00000 -10.00	1,110.00	1,038.50	1,053.00	617,146
30 Sep 21	1,076.00000 -39.00	1,149.00	1,059.00	1,078.00	633,093
29 Sep 21	1,115.00000 -1.00	1,135.00	1,061.00	1,093.00	478,851
28 Sep 21	1,116.00000 -24.00	1,157.00	1,098.69	1,147.00	391,944
27 Sep 21	1,140.00000 +0.00	1,171.00	1,119.00	1,157.00	586,943
24 Sep 21	1,140.00000 -21.00	1,173.00	1,110.00	1,110.00	460,636
23 Sep 21	1,161.00000 +27.00	1,191.00	1,134.00	1,146.00	438,678
22 Sep 21	1,134.00000 +10.00	1,143.35	1,100.00	1,100.00	236,871
21 Sep 21	1,124.00000 -11.00	1,148.00	1,114.00	1,135.00	422,750
20 Sep 21	1,135.00000 -35.00	1,161.00	1,094.47	1,148.00	571,408
17 Sep 21	1,170.00000 -10.00	1,208.00	1,155.00	1,192.00	269,738
16 Sep 21	1,180.00000 +19.00	1,186.00	1,144.88	1,156.00	347,673
15 Sep 21	1,161.00000 -17.00	1,186.00	1,130.00	1,149.00	226,789
14 Sep 21	1,178.00000 +8.00	1,188.00	1,141.00	1,188.00	376,614
13 Sep 21	1,170.00000 -23.00	1,199.00	1,106.50	1,168.00	185,983
10 Sep 21	1,193.00000 -25.00	1,228.10	1,186.00	1,190.00	1,959,828
09 Sep 21	1,218.00000 -1.00	1,218.00	1,183.00	1,197.00	1,691,384
08 Sep 21	1,219.00000 -23.00	1,248.00	1,203.00	1,236.00	550,876
07 Sep 21	1,242.00000 -8.00	1,270.00	1,195.00	1,270.00	812,498
06 Sep 21	1,250.00000 -14.00	1,278.20	1,241.00	1,248.00	576,509
03 Sep 21	1,264.00000 +26.00	1,264.00	1,216.00	1,239.00	573,626
02 Sep 21	1,238.00000 +24.00	1,238.00	1,202.00	1,207.00	415,933
01 Sep 21	1,214.00000 +35.00	1,214.00	1,167.00	1,170.00	913,840
31 Aug 21	1,179.00000 +9.00	1,195.00	1,164.00	1,190.00	924,567
27 Aug 21	1,170.00000 -10.00	1,198.00	1,148.00	1,198.00	264,973
26 Aug 21	1,180.00000 +0.00	1,203.00	1,175.00	1,198.00	540,585
25 Aug 21	1,180.00000 +34.00	1,194.00	1,134.00	1,147.00	656,965
24 Aug 21	1,146.00000 +35.00	1,148.00	1,114.00	1,114.00	447,487
23 Aug 21	1,111.00000 -12.00	1,130.00	1,082.10	1,130.00	457,672
20 Aug 21	1,123.00000 -6.00	1,133.00	1,080.00	1,128.00	658,130
19 Aug 21	1,129.00000 +19.00	1,131.00	1,060.00	1,106.00	729,804
18 Aug 21	1,110.00000 +88.00	1,110.00	1,025.00	1,030.00	1,083,159
17 Aug 21	1,022.00000 +0.00	1,071.00	1,011.00	1,043.00	418,426
16 Aug 21	1,022.00000 -14.00	1,035.00	1,007.00	1,023.00	779,016
13 Aug 21	1,036.00000 -24.00	1,073.00	1,028.00	1,059.00	604,439
12 Aug 21	1,060.00000 +11.00	1,079.00	1,052.00	1,079.00	355,261
11 Aug 21	1,049.00000 -12.00	1,080.40	1,043.00	1,074.00	361,826
10 Aug 21	1,061.00000 +21.00	1,077.00	1,030.00	1,055.00	542,022
09 Aug 21	1,040.00000 +16.00	1,048.00	1,010.00	1,028.00	516,793
06 Aug 21	1,024.00000 +51.00	1,040.00	964.47	985.00	938,124
05 Aug 21	973.00000 -38.00	1,014.63	897.00	1,006.00	1,906,943
04 Aug 21	1,011.00000 -3.00	1,030.00	1,006.00	1,014.00	505,819
03 Aug 21	1,014.00000 -6.00	1,034.00	1,006.00	1,030.00	1,064,517
02 Aug 21	1,020.00000 +11.00	1,026.00	980.00	980.00	1,055,321
30 Jul 21	1,009.00000 -8.00	1,037.00	1,007.07	1,018.00	601,664
29 Jul 21	1,017.00000 +15.00	1,023.00	986.00	1,002.00	618,897
28 Jul 21	1,002.00000 +77.00	1,009.00	915.50	937.00	909,683
27 Jul 21	925.00000 +6.50	948.00	895.50	945.00	834,948
26 Jul 21	918.50000 -37.00	966.50	912.50	942.00	419,661
23 Jul 21	955.50000 +23.50	965.00	929.50	965.00	454,120
22 Jul 21	932.00000 +4.50	960.00	928.50	928.50	707,062
21 Jul 21	927.50000 +45.50	931.50	877.50	891.00	872,141
20 Jul 21	882.00000 +1.00	899.00	867.50	882.50	738,957
19 Jul 21	881.00000 -27.00	919.50	820.50	910.00	1,020,099
16 Jul 21	908.00000 -2.50	959.50	900.50	928.00	628,871
15 Jul 21	910.50000 -33.50	955.00	886.50	925.50	675,183
14 Jul 21	944.00000 -5.50	960.00	899.00	960.00	668,136
13 Jul 21	949.50000 -12.50	987.50	927.00	963.00	485,853
12 Jul 21	962.00000 +21.00	985.60	947.35	951.50	1,048,034
09 Jul 21	941.00000 -26.50	985.00	933.50	963.50	984,091
08 Jul 21	967.50000 -31.00	999.00	939.50	980.00	975,918
07 Jul 21	998.50000 -35.50	1,047.00	990.00	1,034.00	557,898
06 Jul 21	1,034.00000 +35.50	1,034.00	979.00	982.50	1,018,714
05 Jul 21	998.50000 -54.50	1,067.70	997.00	1,066.00	380,889
02 Jul 21	1,053.00000 +11.00	1,073.00	1,036.00	1,070.00	542,930
01 Jul 21	1,042.00000 -15.00	1,091.00	1,020.00	1,057.00	458,232
30 Jun 21	1,057.00000 -87.00	1,149.40	1,047.00	1,146.00	679,139
29 Jun 21	1,144.00000 +62.00	1,153.00	1,087.00	1,089.00	1,318,874
28 Jun 21	1,082.00000 +34.00	1,090.00	1,045.00	1,064.00	623,829
25 Jun 21	1,048.00000 +28.00	1,061.00	987.50	1,007.00	765,665
24 Jun 21	1,020.00000 +38.00	1,026.00	975.50	989.50	744,281
23 Jun 21	982.00000 +13.00	996.00	953.00	978.00	584,613
22 Jun 21	969.00000 +9.50	971.00	939.50	950.00	277,840
21 Jun 21	959.50000 +21.00	962.00	929.50	960.50	406,666
18 Jun 21	938.50000 -31.50	988.41	930.00	976.50	1,162,462
17 Jun 21	970.00000 -44.00	1,034.00	931.00	1,034.00	1,080,988
16 Jun 21	1,014.00000 +22.00	1,029.00	989.00	1,011.00	209,141
15 Jun 21	992.00000 -31.00	1,060.00	950.00	1,050.00	737,991
14 Jun 21	1,023.00000 +32.50	1,041.00	988.50	1,001.00	317,468
11 Jun 21	990.50000 -12.50	1,023.00	976.50	999.50	295,873
10 Jun 21	1,003.00000 -27.00	1,040.00	972.50	1,040.00	595,688
09 Jun 21	1,030.00000 -10.00	1,048.00	1,005.00	1,035.00	253,549
08 Jun 21	1,040.00000 +53.50	1,065.00	987.50	993.50	803,588
07 Jun 21	986.50000 -24.50	1,021.47	972.50	1,008.00	562,685
04 Jun 21	1,011.00000 -6.00	1,030.00	970.00	1,027.00	713,735
03 Jun 21	1,017.00000 -20.00	1,050.00	1,016.00	1,050.00	554,587
02 Jun 21	1,037.00000 -41.00	1,111.00	1,026.00	1,111.00	530,841
01 Jun 21	1,078.00000 -9.00	1,132.00	1,076.00	1,115.00	654,338
28 May 21	1,087.00000 +28.00	1,095.00	1,056.00	1,064.00	653,178
27 May 21	1,059.00000 +5.00	1,072.00	1,029.00	1,072.00	646,921
26 May 21	1,054.00000 +47.00	1,060.00	1,007.00	1,038.00	488,748
25 May 21	1,007.00000 -18.00	1,064.00	1,003.00	1,021.00	447,168
24 May 21	1,025.00000 -55.00	1,077.00	1,023.00	1,072.00	607,730
21 May 21	1,080.00000 +56.00	1,080.00	976.00	988.50	979,653
20 May 21	1,024.00000 +51.00	1,034.00	971.09	984.50	1,616,401
19 May 21	973.00000 -2.00	994.00	941.87	969.50	1,263,476
18 May 21	975.00000 +28.50	989.50	956.50	983.50	650,618
17 May 21	946.50000 -74.50	1,041.00	930.00	1,032.00	862,795
14 May 21	1,021.00000 +46.50	1,028.19	947.63	995.50	1,209,279
13 May 21	974.50000 +2.00	1,004.16	926.00	950.00	1,342,148
12 May 21	972.50000 -48.50	1,053.00	960.50	1,018.00	1,615,162
11 May 21	1,021.00000 -30.00	1,041.00	965.50	1,000.00	2,372,298
10 May 21	1,051.00000 -76.00	1,162.00	1,029.00	1,162.00	1,098,564
07 May 21	1,127.00000 +89.00	1,149.00	1,007.84	1,030.00	1,377,898
06 May 21	1,038.00000 -79.00	1,120.00	1,012.00	1,120.00	3,500,813
05 May 21	1,117.00000 -37.00	1,206.97	1,088.00	1,159.00	1,131,166
04 May 21	1,154.00000 -182.00	1,347.00	1,149.00	1,344.00	1,426,621
30 Apr 21	1,336.00000 +0.00	1,341.00	1,280.00	1,336.00	722,234
29 Apr 21	1,336.00000 +15.00	1,352.00	1,304.56	1,352.00	441,026
28 Apr 21	1,321.00000 -31.00	1,369.37	1,305.00	1,355.00	407,775
27 Apr 21	1,352.00000 +11.00	1,380.00	1,338.00	1,344.00	602,489
26 Apr 21	1,341.00000 +29.00	1,363.00	1,305.21	1,320.00	709,718
23 Apr 21	1,312.00000 +20.00	1,318.00	1,255.00	1,285.00	431,441
22 Apr 21	1,292.00000 +119.00	1,310.00	1,210.00	1,210.00	1,330,820
21 Apr 21	1,173.00000 +23.00	1,179.00	1,131.00	1,148.00	536,695
20 Apr 21	1,150.00000 -41.00	1,215.16	1,140.00	1,186.00	753,918
19 Apr 21	1,191.00000 -68.00	1,263.00	1,191.00	1,236.00	860,172
16 Apr 21	1,259.00000 +49.00	1,268.76	1,186.00	1,186.00	1,029,936
15 Apr 21	1,210.00000 -17.00	1,242.00	1,192.94	1,220.00	444,889
14 Apr 21	1,227.00000 -5.00	1,249.00	1,204.60	1,232.00	329,003
13 Apr 21	1,232.00000 +12.00	1,264.00	1,206.00	1,264.00	350,638
12 Apr 21	1,220.00000 -30.00	1,241.21	1,200.00	1,236.00	385,954
09 Apr 21	1,250.00000 +20.00	1,250.00	1,210.00	1,230.00	355,156
08 Apr 21	1,230.00000 +1.00	1,269.00	1,182.00	1,243.00	988,555
07 Apr 21	1,229.00000 -24.00	1,272.00	1,205.00	1,253.00	1,501,485
06 Apr 21	1,253.00000 -3.00	1,276.00	1,231.00	1,260.00	749,794
01 Apr 21	1,256.00000 +0.00	1,284.00	1,237.00	1,270.00	1,139,597
31 Mar 21	1,256.00000 +86.00	1,268.00	1,178.00	1,178.00	1,407,221
30 Mar 21	1,170.00000 +6.00	1,182.00	1,130.00	1,182.00	615,652
29 Mar 21	1,164.00000 +38.00	1,206.00	1,128.00	1,128.00	1,541,084
26 Mar 21	1,126.00000 +36.00	1,144.00	1,092.00	1,106.00	538,784
25 Mar 21	1,090.00000 -36.00	1,144.00	1,054.00	1,110.00	1,102,605
24 Mar 21	1,126.00000 -4.00	1,158.00	1,097.53	1,110.00	779,122
23 Mar 21	1,130.00000 -42.00	1,180.00	1,116.00	1,140.00	1,003,840
22 Mar 21	1,172.00000 +42.00	1,172.00	1,090.00	1,118.00	1,506,330
19 Mar 21	1,130.00000 -62.00	1,198.00	1,104.00	1,198.00	2,661,223
18 Mar 21	1,192.00000 +84.00	1,194.00	1,060.00	1,106.00	4,427,822
17 Mar 21	1,108.00000 -42.00	1,174.00	1,100.00	1,122.00	547,386
16 Mar 21	1,150.00000 +28.00	1,150.00	1,090.00	1,138.00	511,064
15 Mar 21	1,122.00000 -36.00	1,208.00	1,086.00	1,184.00	512,604
12 Mar 21	1,158.00000 -72.00	1,256.00	1,136.80	1,242.00	853,307
11 Mar 21	1,230.00000 +34.00	1,264.00	1,200.00	1,220.00	1,142,162
10 Mar 21	1,196.00000 +46.00	1,216.00	1,108.00	1,190.00	1,397,291
09 Mar 21	1,150.00000 +116.00	1,160.00	1,009.35	1,020.00	1,904,827
08 Mar 21	1,034.00000 -36.00	1,108.00	963.00	1,100.00	3,078,712
05 Mar 21	1,070.00000 -10.00	1,136.00	1,040.00	1,050.00	1,586,093
04 Mar 21	1,080.00000 -116.00	1,198.00	1,056.00	1,178.00	2,083,036
03 Mar 21	1,196.00000 -54.00	1,278.00	1,156.00	1,258.00	605,624
02 Mar 21	1,250.00000 -10.00	1,288.00	1,236.00	1,272.00	968,536
01 Mar 21	1,260.00000 +12.00	1,298.00	1,226.15	1,270.00	690,211
26 Feb 21	1,248.00000 +6.00	1,282.00	1,183.05	1,206.00	716,125
25 Feb 21	1,242.00000 -58.00	1,326.00	1,230.00	1,320.00	548,192
24 Feb 21	1,300.00000 -10.00	1,370.00	1,254.25	1,290.00	1,273,254
23 Feb 21	1,310.00000 -16.00	1,324.00	1,102.00	1,280.00	2,967,452
22 Feb 21	1,326.00000 -62.00	1,384.00	1,302.00	1,360.00	658,798
19 Feb 21	1,388.00000 +96.00	1,390.00	1,210.00	1,222.00	1,094,742
18 Feb 21	1,292.00000 -148.00	1,426.00	1,252.00	1,404.00	1,843,723
17 Feb 21	1,440.00000 -48.00	1,488.00	1,420.00	1,488.00	934,801
16 Feb 21	1,488.00000 +22.00	1,522.00	1,462.00	1,474.00	762,242
15 Feb 21	1,466.00000 -62.00	1,560.00	1,450.16	1,540.00	490,258
12 Feb 21	1,528.00000 +8.00	1,538.00	1,488.00	1,534.00	514,801
11 Feb 21	1,520.00000 +16.00	1,522.00	1,436.00	1,490.00	478,963
10 Feb 21	1,504.00000 +66.00	1,518.00	1,411.57	1,468.00	801,440
09 Feb 21	1,438.00000 -102.00	1,554.00	1,406.00	1,530.00	893,570
08 Feb 21	1,540.00000 -36.00	1,586.00	1,494.00	1,564.00	580,740
05 Feb 21	1,576.00000 +30.00	1,616.00	1,526.00	1,560.00	743,545
04 Feb 21	1,546.00000 +50.00	1,582.00	1,484.00	1,486.00	733,227
03 Feb 21	1,496.00000 +60.00	1,518.00	1,426.00	1,450.00	792,783
02 Feb 21	1,436.00000 +68.00	1,442.00	1,384.00	1,400.00	812,837
01 Feb 21	1,368.00000 +42.00	1,440.00	1,322.00	1,332.00	992,935
29 Jan 21	1,326.00000 -92.00	1,394.67	1,300.00	1,354.00	820,863
28 Jan 21	1,418.00000 -56.00	1,446.00	1,180.00	1,406.00	2,873,781
27 Jan 21	1,474.00000 -114.00	1,626.00	1,438.00	1,620.00	1,811,246
26 Jan 21	1,588.00000 +106.00	1,606.00	1,472.00	1,484.00	865,394
25 Jan 21	1,482.00000 -20.00	1,596.00	1,472.00	1,554.00	971,487
22 Jan 21	1,502.00000 +26.00	1,528.00	1,446.00	1,488.00	780,883
21 Jan 21	1,476.00000 +50.00	1,504.57	1,430.00	1,440.00	675,658
20 Jan 21	1,426.00000 +6.00	1,450.00	1,402.00	1,416.00	889,666
19 Jan 21	1,420.00000 +28.00	1,424.00	1,388.00	1,394.00	1,109,824
18 Jan 21	1,392.00000 -8.00	1,400.00	1,332.00	1,362.00	1,128,160
15 Jan 21	1,400.00000 -32.00	1,458.00	1,356.00	1,426.00	2,925,063
14 Jan 21	1,432.00000 -4.00	1,490.00	1,408.00	1,466.00	854,111
13 Jan 21	1,436.00000 +46.00	1,446.00	1,390.40	1,394.00	728,906
12 Jan 21	1,390.00000 +74.00	1,404.10	1,310.00	1,354.00	1,555,153
11 Jan 21	1,316.00000 -94.00	1,420.00	1,284.00	1,404.00	1,547,549
08 Jan 21	1,410.00000 -10.00	1,490.00	1,370.00	1,426.00	1,274,220
07 Jan 21	1,420.00000 +120.00	1,444.00	1,312.00	1,316.00	1,492,290
06 Jan 21	1,300.00000 +8.00	1,326.00	1,242.60	1,326.00	1,049,525
05 Jan 21	1,292.00000 -16.00	1,336.00	1,242.00	1,304.00	895,579
04 Jan 21	1,308.00000 -12.00	1,374.00	1,302.00	1,344.00	685,551
31 Dec 20	1,320.00000 +16.00	1,346.00	1,282.00	1,342.00	186,389
30 Dec 20	1,304.00000 +18.00	1,357.18	1,232.00	1,280.00	804,648
29 Dec 20	1,286.00000 +16.00	1,445.20	1,261.03	1,400.00	1,300,300
24 Dec 20	1,270.00000 +70.00	1,288.00	1,210.00	1,212.00	314,896
23 Dec 20	1,200.00000 +0.00	1,246.00	1,200.00	1,214.00	734,593
22 Dec 20	1,200.00000 +44.00	1,222.00	1,156.00	1,164.00	662,792
21 Dec 20	1,156.00000 +18.00	1,182.00	1,086.00	1,122.00	831,175
18 Dec 20	1,138.00000 -4.00	1,164.00	1,110.00	1,148.00	639,980
17 Dec 20	1,142.00000 +20.00	1,152.00	1,119.21	1,122.00	997,245
16 Dec 20	1,122.00000 +64.00	1,148.00	1,058.00	1,066.00	818,437
15 Dec 20	1,058.00000 +56.00	1,058.00	973.30	1,004.00	1,631,634
14 Dec 20	1,002.00000 -30.00	1,046.00	992.00	1,036.00	1,335,568
11 Dec 20	1,032.00000 -20.00	1,080.00	1,020.00	1,070.00	605,732
10 Dec 20	1,052.00000 -24.00	1,150.00	970.00	1,100.00	1,356,831
09 Dec 20	1,076.00000 +32.00	1,210.00	1,050.00	1,050.00	1,560,127
08 Dec 20	1,044.00000 +38.00	1,048.00	1,008.00	1,044.00	839,729
07 Dec 20	1,006.00000 +83.00	1,038.00	941.00	941.00	1,564,540
04 Dec 20	923.00000 +33.00	929.00	882.51	893.00	1,988,928
03 Dec 20	890.00000 +50.00	890.00	840.00	848.00	686,978
02 Dec 20	840.00000 -16.00	865.00	832.00	850.00	544,414
01 Dec 20	856.00000 -3.00	883.00	836.00	861.00	571,306
30 Nov 20	859.00000 +29.00	884.00	835.00	835.00	729,824
27 Nov 20	830.00000 +7.00	838.00	813.00	832.00	615,684
26 Nov 20	823.00000 +12.00	830.00	803.08	817.00	382,128
25 Nov 20	811.00000 -12.00	834.00	796.00	830.00	432,305
24 Nov 20	823.00000 -37.00	894.88	820.00	884.00	1,001,540
23 Nov 20	860.00000 +21.00	903.69	843.00	850.00	1,384,684
20 Nov 20	839.00000 +18.00	859.00	814.00	821.00	871,493
19 Nov 20	821.00000 +48.00	825.00	761.61	775.00	736,063
18 Nov 20	773.00000 +17.00	789.00	750.00	758.00	2,664,553
17 Nov 20	756.00000 +1.00	789.00	740.00	775.00	1,243,796
16 Nov 20	755.00000 +5.00	775.00	736.00	775.00	543,851
13 Nov 20	750.00000 -4.00	764.92	741.00	753.00	305,604
12 Nov 20	754.00000 +7.00	776.00	738.00	748.00	330,387
11 Nov 20	747.00000 +11.00	755.00	738.45	742.00	359,987
10 Nov 20	736.00000 -38.00	807.00	732.00	807.00	684,640
09 Nov 20	774.00000 -18.00	835.00	772.00	800.00	917,791
06 Nov 20	792.00000 +19.00	804.00	764.00	790.00	382,544
05 Nov 20	773.00000 +39.00	794.00	732.50	747.00	1,037,312
04 Nov 20	734.00000 -1.00	749.00	706.00	718.00	778,473
03 Nov 20	735.00000 +38.00	735.00	697.30	702.00	362,765
02 Nov 20	697.00000 -5.00	701.00	675.00	700.00	653,125
30 Oct 20	702.00000 +23.00	710.00	660.00	669.00	808,610
29 Oct 20	679.00000 +30.00	694.00	632.00	634.00	538,874
28 Oct 20	649.00000 -61.00	705.00	630.00	696.00	920,881
27 Oct 20	710.00000 +19.00	719.00	670.00	677.00	407,069
26 Oct 20	691.00000 -43.00	744.84	651.00	734.00	692,243
23 Oct 20	734.00000 +18.00	761.00	711.00	711.00	307,200
22 Oct 20	716.00000 -8.00	729.90	702.00	720.00	566,195
21 Oct 20	724.00000 -52.00	793.00	724.00	780.00	811,959
20 Oct 20	776.00000 +26.00	778.00	755.00	766.00	766,605
19 Oct 20	750.00000 +55.00	795.00	710.00	710.00	2,539,319
16 Oct 20	695.00000 -7.00	719.00	688.00	692.00	649,527
15 Oct 20	702.00000 -11.00	719.00	680.00	700.00	1,307,147
14 Oct 20	713.00000 +13.00	728.00	693.00	699.00	426,998
13 Oct 20	700.00000 -17.00	719.00	672.00	713.00	876,495
12 Oct 20	717.00000 +17.00	720.00	690.00	695.00	651,965
09 Oct 20	700.00000 -17.00	719.00	690.53	705.00	1,218,808
08 Oct 20	717.00000 -8.00	737.00	707.45	726.00	1,300,534
07 Oct 20	725.00000 +40.00	738.00	678.00	692.00	1,003,000
06 Oct 20	685.00000 +25.00	709.00	655.00	663.00	1,161,430
05 Oct 20	660.00000 +8.00	662.36	614.24	656.00	852,856
02 Oct 20	652.00000 +62.00	656.00	548.76	568.00	1,791,905
01 Oct 20	590.00000 +33.00	592.00	546.00	574.00	857,774
30 Sep 20	557.00000 -19.00	578.00	535.00	578.00	628,457
29 Sep 20	576.00000 +19.00	576.00	543.00	544.00	782,161
28 Sep 20	557.00000 +5.00	563.00	523.60	540.00	492,239
25 Sep 20	552.00000 +7.00	556.00	513.00	525.00	480,973
24 Sep 20	545.00000 -15.00	554.00	529.00	540.00	414,367
23 Sep 20	560.00000 +5.00	570.00	556.00	570.00	215,374
22 Sep 20	555.00000 +21.00	564.00	528.43	558.00	501,468
21 Sep 20	534.00000 -54.00	588.75	523.00	588.00	916,271
18 Sep 20	588.00000 +25.00	588.00	557.00	560.00	571,366
17 Sep 20	563.00000 +31.00	581.00	535.00	541.00	933,928
16 Sep 20	532.00000 +12.00	538.00	515.00	521.00	340,565
15 Sep 20	520.00000 -5.00	538.00	497.50	530.00	677,311
14 Sep 20	525.00000 +5.00	534.00	513.00	528.00	569,193
11 Sep 20	520.00000 +8.00	531.00	505.00	505.00	365,992
10 Sep 20	512.00000 +20.50	527.00	484.90	504.00	448,670
09 Sep 20	491.50000 +4.00	503.00	473.00	503.00	447,099
08 Sep 20	487.50000 -15.50	510.53	470.00	490.50	583,287
07 Sep 20	503.00000 +41.50	506.00	470.00	470.00	500,984
04 Sep 20	461.50000 -32.50	505.00	458.00	499.00	1,389,411
03 Sep 20	494.00000 -28.00	542.04	490.00	519.00	558,866
02 Sep 20	522.00000 -24.00	562.91	518.00	550.00	575,158
01 Sep 20	546.00000 -13.00	578.00	533.00	569.00	617,826
28 Aug 20	559.00000 +3.00	574.00	545.00	552.00	434,640
27 Aug 20	556.00000 -12.00	565.00	548.21	554.00	370,624
26 Aug 20	568.00000 +18.00	568.00	543.00	543.00	276,931
25 Aug 20	550.00000 -12.00	579.00	538.00	560.00	440,096
24 Aug 20	562.00000 +1.00	582.00	544.60	565.00	370,358
21 Aug 20	561.00000 +18.00	572.00	535.00	570.00	322,295
20 Aug 20	543.00000 -22.00	574.00	535.00	567.00	905,295
19 Aug 20	565.00000 +6.00	587.00	557.00	560.00	792,478
18 Aug 20	559.00000 +16.00	572.12	535.00	548.00	410,510
17 Aug 20	543.00000 +25.00	547.00	513.00	518.00	453,719
14 Aug 20	518.00000 +3.00	527.00	493.50	527.00	250,815
13 Aug 20	515.00000 +8.00	523.00	502.00	523.00	212,884
12 Aug 20	507.00000 -5.00	516.00	500.00	513.00	348,155
11 Aug 20	512.00000 -7.00	522.82	510.00	513.00	358,399
10 Aug 20	519.00000 +14.00	520.00	500.00	518.00	974,080
07 Aug 20	505.00000 +31.50	505.00	469.00	470.00	803,723
06 Aug 20	473.50000 +4.50	479.50	454.50	479.50	546,114
05 Aug 20	469.00000 +11.50	480.00	457.50	480.00	341,031
04 Aug 20	457.50000 -9.50	477.93	457.50	475.00	584,804
03 Aug 20	467.00000 +24.50	472.50	435.50	445.00	623,279
31 Jul 20	442.50000 +14.00	459.50	415.00	433.50	786,032
30 Jul 20	428.50000 -39.50	469.50	411.50	467.50	878,264
29 Jul 20	468.00000 +14.00	468.00	454.00	462.50	472,575
28 Jul 20	454.00000 -25.00	486.50	452.00	479.00	610,999
27 Jul 20	479.00000 +29.00	495.00	436.50	458.00	1,088,973
24 Jul 20	450.00000 -15.50	457.50	405.00	444.00	2,392,406
23 Jul 20	465.50000 -23.00	499.50	461.50	480.50	991,498
22 Jul 20	488.50000 -47.50	545.25	477.50	534.00	1,454,200
21 Jul 20	536.00000 -11.00	564.00	523.00	557.00	762,315
20 Jul 20	547.00000 -1.00	569.00	540.00	546.00	616,966
17 Jul 20	548.00000 -23.00	587.00	540.00	573.00	1,005,661
16 Jul 20	571.00000 -7.00	597.00	563.66	586.00	673,120
15 Jul 20	578.00000 -1.00	600.00	578.00	600.00	1,308,068
14 Jul 20	579.00000 -51.00	591.00	551.00	585.00	43,970,380
13 Jul 20	630.00000 +13.00	654.00	620.00	620.00	681,970
10 Jul 20	617.00000 +1.00	634.00	605.00	616.00	559,602
09 Jul 20	616.00000 +21.00	674.00	592.03	610.00	892,083
08 Jul 20	595.00000 -15.00	610.00	588.00	599.00	502,606
07 Jul 20	610.00000 +3.00	620.00	580.00	606.00	671,754
06 Jul 20	607.00000 +31.00	620.00	587.00	587.00	655,633
03 Jul 20	576.00000 +4.00	624.00	569.00	579.00	871,563
02 Jul 20	572.00000 +34.00	587.00	544.00	551.00	707,333
01 Jul 20	538.00000 -3.00	556.00	535.00	541.00	605,480
30 Jun 20	541.00000 +7.00	552.00	521.00	535.00	567,807
29 Jun 20	534.00000 +21.00	536.00	503.00	503.00	285,902
26 Jun 20	513.00000 -6.00	537.00	510.00	518.00	310,729
25 Jun 20	519.00000 +3.00	534.00	501.00	534.00	325,548
24 Jun 20	516.00000 -33.00	549.00	509.00	549.00	389,157
23 Jun 20	549.00000 +39.00	549.00	508.00	508.00	499,166
22 Jun 20	510.00000 -19.00	535.00	510.00	522.00	611,828
19 Jun 20	529.00000 -15.00	560.00	521.00	560.00	482,287
18 Jun 20	544.00000 -8.00	557.00	520.00	540.00	333,117
17 Jun 20	552.00000 -12.00	570.00	540.00	566.00	266,891
16 Jun 20	564.00000 +19.00	575.00	528.00	536.00	548,852
15 Jun 20	545.00000 +28.00	557.60	490.00	495.50	658,495
12 Jun 20	517.00000 +11.00	531.29	485.50	490.00	818,623
11 Jun 20	506.00000 -2.00	524.00	490.50	517.00	1,158,669
10 Jun 20	508.00000 +18.00	515.00	490.00	496.00	1,824,022
09 Jun 20	490.00000 -32.00	532.00	485.00	522.00	1,146,603
08 Jun 20	522.00000 -56.00	575.00	480.00	575.00	1,225,812
05 Jun 20	578.00000 +12.00	588.84	531.58	580.00	991,064
04 Jun 20	566.00000 +40.00	579.00	525.00	540.00	1,717,818
03 Jun 20	526.00000 +4.00	536.00	516.00	522.00	729,851
02 Jun 20	522.00000 +32.00	529.00	492.60	495.00	693,872
01 Jun 20	490.00000 -2.50	499.50	485.00	494.00	404,390
29 May 20	492.50000 -2.50	499.50	478.50	480.00	3,913,892
28 May 20	495.00000 +18.00	497.00	468.40	493.00	1,135,955
27 May 20	477.00000 +10.50	490.50	454.50	468.50	1,409,309
26 May 20	466.50000 +39.00	468.00	429.00	429.50	1,057,558
22 May 20	427.50000 -7.50	435.00	410.50	435.00	1,531,723
21 May 20	435.00000 -38.00	475.00	425.00	439.00	52,896,720
20 May 20	473.00000 +2.00	478.00	458.00	476.00	331,837
19 May 20	471.00000 -0.50	479.67	461.10	470.00	432,940
18 May 20	471.50000 +42.00	471.50	433.00	435.00	685,826
15 May 20	429.50000 +19.50	436.92	410.00	421.50	493,586
14 May 20	410.00000 -39.00	452.50	396.50	433.00	874,036
13 May 20	449.00000 -20.00	470.00	445.50	457.50	698,576
12 May 20	469.00000 +45.50	469.00	420.00	423.00	1,125,485
11 May 20	423.50000 +8.00	432.50	415.50	419.00	460,255
07 May 20	415.50000 +15.00	418.00	393.00	400.00	601,633
06 May 20	400.50000 -11.50	416.00	393.00	414.00	1,891,092
05 May 20	412.00000 +7.00	415.00	391.50	408.50	693,919
04 May 20	405.00000 -20.00	427.00	395.50	420.00	1,262,436
01 May 20	425.00000 +1.50	428.00	405.85	423.00	515,188
30 Apr 20	423.50000 +10.50	430.00	412.00	418.50	1,385,325
29 Apr 20	413.00000 +31.50	419.00	380.50	384.50	1,159,114
28 Apr 20	381.50000 +34.00	389.00	346.90	353.50	700,962
27 Apr 20	347.50000 +7.00	356.00	343.00	350.00	318,690
24 Apr 20	340.50000 -2.00	351.52	331.52	340.00	233,417
23 Apr 20	342.50000 +15.00	350.50	330.00	332.00	852,001
22 Apr 20	327.50000 -4.50	348.00	325.00	348.00	808,236
21 Apr 20	332.00000 -15.00	349.50	331.00	342.00	358,950
20 Apr 20	347.00000 -2.50	357.50	335.07	357.00	850,112
17 Apr 20	349.50000 +13.50	359.50	344.47	353.50	427,948
16 Apr 20	336.00000 +9.00	344.50	318.00	328.00	711,541
15 Apr 20	327.00000 -33.00	368.52	322.31	360.00	709,069
14 Apr 20	360.00000 +9.00	369.00	348.00	359.50	656,402
09 Apr 20	351.00000 +8.50	359.50	342.00	343.00	589,191
08 Apr 20	342.50000 -11.00	357.50	335.50	354.00	268,647
07 Apr 20	353.50000 +16.50	365.07	340.60	346.00	728,624
06 Apr 20	337.00000 +12.00	352.50	317.00	317.00	738,755
03 Apr 20	325.00000 +2.00	330.00	312.90	329.00	295,809
02 Apr 20	323.00000 -2.00	336.60	312.50	325.00	265,903
01 Apr 20	325.00000 -10.00	357.65	316.55	330.00	589,783
31 Mar 20	335.00000 -10.00	364.00	333.40	351.00	472,453
30 Mar 20	345.00000 +0.00	349.75	316.00	342.00	398,300
27 Mar 20	345.00000 -25.00	366.96	334.98	360.00	867,789
26 Mar 20	370.00000 +36.00	374.02	319.00	334.00	504,435
25 Mar 20	334.00000 +20.00	350.00	312.00	326.00	1,297,112
24 Mar 20	314.00000 +38.00	316.00	283.75	288.00	1,041,682
23 Mar 20	276.00000 -14.00	296.00	259.61	296.00	1,309,131
20 Mar 20	290.00000 +30.00	306.00	272.70	290.00	1,120,344
19 Mar 20	260.00000 +24.00	278.00	238.00	238.00	983,811
18 Mar 20	236.00000 -44.00	277.00	231.00	271.00	1,204,888
17 Mar 20	280.00000 -27.00	323.00	266.00	322.00	1,688,577
16 Mar 20	307.00000 -34.00	329.00	277.00	315.00	1,263,659
13 Mar 20	341.00000 +41.00	384.00	300.70	320.00	1,385,712
12 Mar 20	300.00000 -49.00	336.15	297.00	328.00	761,450
11 Mar 20	349.00000 -8.00	380.00	347.00	372.00	811,889
10 Mar 20	357.00000 +0.00	381.53	357.00	363.00	1,203,518
09 Mar 20	357.00000 -33.00	378.00	321.00	360.00	1,281,971
06 Mar 20	390.00000 -22.00	406.02	368.00	398.00	907,426
05 Mar 20	412.00000 -11.00	440.00	404.65	431.00	630,779
04 Mar 20	423.00000 +2.00	433.00	406.00	428.00	1,444,254
03 Mar 20	421.00000 +29.00	430.52	410.00	410.00	2,169,876
02 Mar 20	392.00000 +5.00	429.85	381.00	420.00	3,063,577
28 Feb 20	387.00000 -21.00	395.00	340.00	370.00	1,795,014
27 Feb 20	408.00000 -19.00	424.00	394.00	423.00	1,435,115
26 Feb 20	427.00000 -3.00	432.00	385.00	409.00	1,940,397
25 Feb 20	430.00000 -8.00	449.02	399.40	438.00	2,541,230
24 Feb 20	438.00000 -31.00	446.00	400.00	425.00	1,499,808
21 Feb 20	469.00000 -12.00	487.22	441.00	482.00	1,098,690
20 Feb 20	481.00000 -25.00	516.03	444.28	516.00	1,875,039
19 Feb 20	506.00000 -2.00	518.00	497.00	518.00	767,670
18 Feb 20	508.00000 -2.00	532.03	487.00	520.00	1,358,431
17 Feb 20	510.00000 +20.00	517.45	487.04	497.00	930,745
14 Feb 20	490.00000 -2.00	499.00	476.00	495.00	770,703
13 Feb 20	492.00000 +1.00	500.00	472.00	490.00	1,188,838
12 Feb 20	491.00000 +9.00	522.00	475.00	500.00	2,512,639
11 Feb 20	482.00000 +34.00	494.00	450.00	454.00	1,608,342
10 Feb 20	448.00000 +11.00	448.00	436.00	445.00	1,197,191
07 Feb 20	437.00000 +38.00	439.00	403.00	412.00	1,768,989
06 Feb 20	399.00000 +15.00	412.35	386.08	390.00	1,376,820
05 Feb 20	384.00000 -19.00	410.20	372.80	403.00	1,379,021
04 Feb 20	403.00000 -5.00	419.00	396.00	410.00	1,012,841
03 Feb 20	408.00000 -14.00	435.00	400.00	427.00	819,319
31 Jan 20	422.00000 -13.00	442.00	418.00	442.00	723,137
30 Jan 20	435.00000 +1.00	443.00	432.00	436.00	1,106,067
29 Jan 20	434.00000 +24.00	440.00	410.00	414.00	981,543
28 Jan 20	410.00000 +18.00	414.00	399.00	408.00	711,962
27 Jan 20	392.00000 -8.00	409.00	392.00	403.00	758,299
24 Jan 20	400.00000 +22.00	408.00	375.48	376.00	1,177,386
23 Jan 20	378.00000 -14.00	425.00	370.00	412.00	1,329,659
22 Jan 20	392.00000 +45.00	404.00	320.00	365.00	12,654,970
21 Jan 20	347.00000 -13.00	362.00	342.15	362.00	521,009
20 Jan 20	360.00000 +22.00	374.00	344.00	348.00	912,459
17 Jan 20	338.00000 -1.00	366.00	331.35	340.00	1,035,311
16 Jan 20	339.00000 +30.00	342.00	309.00	309.00	902,425
15 Jan 20	309.00000 +20.00	313.00	286.00	286.00	599,556
14 Jan 20	289.00000 -1.00	295.00	285.00	289.00	377,724
13 Jan 20	290.00000 +13.00	295.00	277.00	280.00	562,350
10 Jan 20	277.00000 +5.00	285.00	272.00	275.00	806,333
09 Jan 20	272.00000 +2.00	274.00	268.00	268.00	344,518
08 Jan 20	270.00000 +0.00	274.67	265.76	270.00	453,985
07 Jan 20	270.00000 +5.00	270.00	264.00	264.00	210,227
06 Jan 20	265.00000 -8.00	276.00	255.84	276.00	324,068
03 Jan 20	273.00000 +4.00	274.00	265.00	270.00	212,694
02 Jan 20	269.00000 +7.00	276.00	262.37	264.00	530,421
31 Dec 19	262.00000 +6.00	264.00	256.00	256.00	213,413
30 Dec 19	256.00000 +9.00	264.00	248.80	250.00	248,728
27 Dec 19	247.00000 +0.00	250.00	241.00	247.00	78,170
24 Dec 19	247.00000 +7.00	247.00	240.00	240.00	168,401
23 Dec 19	240.00000 -4.00	245.00	240.00	244.00	192,123
20 Dec 19	244.00000 +4.00	245.00	238.00	245.00	243,947
19 Dec 19	240.00000 +3.00	244.00	238.00	241.00	174,998
18 Dec 19	237.00000 +7.00	241.00	231.00	235.00	497,687
17 Dec 19	230.00000 +2.00	234.15	230.00	231.00	309,513
16 Dec 19	228.00000 +4.00	233.00	226.00	232.00	754,731
13 Dec 19	224.00000 +0.00	232.00	223.00	232.00	4,189,065
12 Dec 19	224.00000 +0.00	232.00	223.00	230.00	382,699
11 Dec 19	224.00000 -9.00	234.00	222.00	234.00	616,870
10 Dec 19	233.00000 -11.00	245.00	226.70	242.00	264,380
09 Dec 19	244.00000 -1.00	250.00	243.00	250.00	355,798
06 Dec 19	245.00000 +7.00	250.00	235.00	238.00	1,036,817
05 Dec 19	238.00000 +2.00	238.00	234.00	234.00	148,624
04 Dec 19	236.00000 +4.00	240.00	230.00	238.00	734,201
03 Dec 19	232.00000 +10.00	238.00	222.00	222.00	467,226
02 Dec 19	222.00000 +9.00	222.00	212.30	213.00	2,501,450
29 Nov 19	213.00000 +1.00	214.00	210.00	214.00	326,673
28 Nov 19	212.00000 -1.00	217.00	211.00	217.00	13,494
27 Nov 19	213.00000 +0.00	217.00	210.15	213.00	154,326
26 Nov 19	213.00000 -1.00	217.00	213.00	214.00	1,680,850
25 Nov 19	214.00000 -2.00	216.50	213.00	214.00	80,767
22 Nov 19	216.00000 +5.00	217.00	211.00	214.00	209,366
21 Nov 19	211.00000 -4.00	218.10	208.00	213.00	433,926
20 Nov 19	215.00000 +1.00	217.00	212.00	215.00	555,983
19 Nov 19	214.00000 +0.00	218.00	212.78	215.00	365,914
18 Nov 19	214.00000 -1.00	223.00	211.00	218.00	573,523
15 Nov 19	215.00000 +2.00	218.00	212.00	213.00	270,718
14 Nov 19	213.00000 -1.00	220.00	211.00	220.00	170,045
13 Nov 19	214.00000 -2.50	218.00	213.00	218.00	109,930
12 Nov 19	216.50000 +1.50	220.00	214.00	215.00	522,711
11 Nov 19	215.00000 +0.00	221.00	213.00	221.00	100,002
08 Nov 19	215.00000 -1.00	220.00	214.00	220.00	709,709
07 Nov 19	216.00000 +5.00	221.00	209.50	214.00	2,382,595
06 Nov 19	211.00000 +2.00	213.00	209.00	210.00	433,223
05 Nov 19	209.00000 -1.00	213.55	209.00	210.00	131,024
04 Nov 19	210.00000 +3.00	211.48	207.00	210.00	210,012
01 Nov 19	207.00000 +0.00	212.18	207.00	207.00	143,441
31 Oct 19	207.00000 -3.00	214.00	207.00	214.00	232,204
30 Oct 19	210.00000 +2.00	217.16	207.79	208.00	368,431
29 Oct 19	208.00000 +1.00	210.00	206.00	208.00	112,791
28 Oct 19	207.00000 -3.00	214.00	206.00	214.00	310,162
25 Oct 19	210.00000 +0.00	213.41	207.00	208.00	591,174
24 Oct 19	210.00000 +1.00	214.00	206.00	209.00	225,287
23 Oct 19	209.00000 -2.00	220.00	209.00	220.00	236,303
22 Oct 19	211.00000 -2.00	216.00	211.00	215.00	1,550,189
21 Oct 19	213.00000 +1.00	219.00	212.00	213.00	222,037
18 Oct 19	212.00000 +0.00	215.00	210.00	212.00	82,273
17 Oct 19	212.00000 -3.00	216.00	208.00	216.00	73,815
16 Oct 19	215.00000 -5.00	220.00	209.00	219.00	167,893
15 Oct 19	220.00000 +0.00	221.00	217.00	221.00	135,825
14 Oct 19	220.00000 +2.00	226.60	216.00	220.00	194,107
11 Oct 19	218.00000 +3.00	219.95	213.20	217.00	339,629
10 Oct 19	215.00000 -3.00	220.00	215.00	217.00	135,508
09 Oct 19	218.00000 -1.00	218.00	215.00	218.00	55,645
08 Oct 19	219.00000 +4.00	220.00	215.00	218.00	70,969
07 Oct 19	215.00000 -2.00	221.00	214.00	221.00	195,348
04 Oct 19	217.00000 +0.00	219.00	213.00	217.00	452,048
03 Oct 19	217.00000 +1.00	220.00	212.00	218.00	184,825
02 Oct 19	216.00000 +8.00	218.00	208.00	212.00	310,935
01 Oct 19	208.00000 -5.00	218.00	203.00	214.00	275,976
30 Sep 19	213.00000 -3.50	220.00	212.00	220.00	318,340
27 Sep 19	216.50000 +0.50	219.00	214.00	216.00	292,428
26 Sep 19	216.00000 +5.00	217.00	212.20	214.00	394,255
25 Sep 19	211.00000 +10.00	215.00	199.00	202.00	209,647
24 Sep 19	201.00000 +3.00	203.00	198.50	202.00	82,468
23 Sep 19	198.00000 +0.00	202.70	198.00	201.00	112,909
20 Sep 19	198.00000 +4.00	199.50	193.00	194.00	2,747,505
19 Sep 19	194.00000 -1.50	198.15	192.50	195.00	121,836
18 Sep 19	195.50000 -1.50	201.00	190.00	201.00	1,482,697
17 Sep 19	197.00000 -2.50	201.80	196.00	197.00	58,206
16 Sep 19	199.50000 +0.50	204.00	196.00	199.50	1,196,735
13 Sep 19	199.00000 +7.50	200.00	194.00	194.00	3,237,224
12 Sep 19	191.50000 -1.50	194.50	189.82	193.00	583,362
11 Sep 19	193.00000 +4.00	193.00	189.00	189.00	73,276
10 Sep 19	189.00000 -2.00	193.50	188.00	192.00	36,101
09 Sep 19	191.00000 +0.00	193.50	189.90	193.00	27,320
06 Sep 19	191.00000 +1.00	193.00	188.50	188.50	102,741
05 Sep 19	190.00000 +4.50	191.00	188.50	188.50	83,745
04 Sep 19	185.50000 +2.50	186.50	183.00	183.00	187,112
03 Sep 19	183.00000 +6.00	184.00	177.90	178.00	95,502
02 Sep 19	177.00000 +2.00	179.50	177.00	177.00	24,891
30 Aug 19	175.00000 +0.00	181.50	175.00	176.00	100,232
29 Aug 19	175.00000 -2.50	179.50	174.50	179.48	97,361
28 Aug 19	177.50000 +1.00	180.00	174.50	180.00	52,105
27 Aug 19	176.50000 -1.50	181.50	172.00	178.00	101,465
23 Aug 19	178.00000 -2.00	180.50	177.00	180.00	33,359
22 Aug 19	180.00000 +3.00	183.50	178.00	183.00	37,294
21 Aug 19	177.00000 -2.00	182.50	176.50	179.00	110,736
20 Aug 19	179.00000 +1.50	182.00	177.00	182.00	20,003
19 Aug 19	177.50000 +0.50	179.00	175.50	178.00	36,136
16 Aug 19	177.00000 -1.00	178.00	173.00	178.00	50,077
15 Aug 19	178.00000 +1.00	178.40	169.00	178.00	141,520
14 Aug 19	177.00000 -5.00	184.50	176.40	179.50	223,395
13 Aug 19	182.00000 +2.00	184.50	178.00	184.50	302,506
12 Aug 19	180.00000 -5.00	185.00	178.00	184.00	86,260
09 Aug 19	185.00000 -2.00	187.50	182.00	185.00	75,097
08 Aug 19	187.00000 +3.00	189.50	180.50	184.50	33,795
07 Aug 19	184.00000 -5.00	190.22	182.50	188.00	94,681
06 Aug 19	189.00000 +1.00	191.50	186.00	188.00	124,766
05 Aug 19	188.00000 +1.00	191.56	186.00	187.00	70,981
02 Aug 19	187.00000 -6.50	195.59	186.00	193.00	83,196
01 Aug 19	193.50000 +2.50	195.00	188.50	190.00	70,914
31 Jul 19	191.00000 -7.00	202.00	191.00	197.50	65,115
30 Jul 19	198.00000 +0.00	205.00	197.00	197.00	101,111
29 Jul 19	198.00000 +2.00	201.00	196.00	201.00	2,004,957
26 Jul 19	196.00000 -1.00	203.00	195.00	203.00	80,616
25 Jul 19	197.00000 -7.00	206.16	195.00	204.00	222,221
24 Jul 19	204.00000 +2.00	205.00	200.00	201.00	132,270
23 Jul 19	202.00000 +0.00	204.00	200.00	202.00	53,123
22 Jul 19	202.00000 +2.00	204.00	198.40	200.00	396,453
19 Jul 19	200.00000 +4.00	207.20	195.00	199.00	290,550
18 Jul 19	196.00000 +11.50	197.60	184.00	189.00	209,530
17 Jul 19	184.50000 +1.00	188.50	181.17	184.00	86,273
16 Jul 19	183.50000 +2.50	189.00	180.00	185.00	204,022
15 Jul 19	181.00000 +5.50	187.10	180.50	182.00	330,254
12 Jul 19	175.50000 -0.50	180.06	175.00	175.00	60,367
11 Jul 19	176.00000 -1.00	180.50	176.00	180.50	234,032
10 Jul 19	177.00000 +1.00	181.50	173.00	176.00	296,252
09 Jul 19	176.00000 +7.00	181.00	170.50	179.00	414,837
08 Jul 19	169.00000 -1.00	171.50	167.60	171.50	167,665
05 Jul 19	170.00000 +4.00	170.00	167.00	168.00	102,533
04 Jul 19	166.00000 -2.00	167.50	160.00	167.50	2,254,558
03 Jul 19	168.00000 -2.00	176.00	167.50	168.00	159,264
02 Jul 19	170.00000 -1.50	171.00	170.00	171.00	64,165
01 Jul 19	171.50000 +4.50	173.00	167.00	168.00	222,232
28 Jun 19	167.00000 +1.75	172.00	163.50	163.50	80,691
27 Jun 19	165.25000 -3.00	171.50	162.00	168.50	97,861
26 Jun 19	168.25000 +1.75	172.00	163.50	171.50	214,049
25 Jun 19	166.50000 -1.00	170.00	165.32	167.00	53,900
24 Jun 19	167.50000 -2.00	172.00	167.10	171.00	48,166
21 Jun 19	169.50000 -3.00	179.20	165.98	175.50	93,306
20 Jun 19	172.50000 +6.50	180.40	172.50	176.00	223,577
19 Jun 19	166.00000 -5.00	172.50	165.60	169.00	135,224
18 Jun 19	171.00000 -3.00	176.00	168.00	175.00	230,422
17 Jun 19	174.00000 -2.00	180.00	174.00	180.00	91,755
14 Jun 19	176.00000 -1.00	176.00	174.00	176.00	110,372
13 Jun 19	177.00000 -1.00	180.00	173.00	180.00	65,676
12 Jun 19	178.00000 +2.00	178.00	173.00	175.00	128,813
11 Jun 19	176.00000 -4.00	183.50	169.48	181.00	233,890
10 Jun 19	180.00000 -1.00	185.00	178.00	184.00	211,206
07 Jun 19	181.00000 -1.00	184.00	178.90	184.00	78,111
06 Jun 19	182.00000 +0.50	184.00	176.00	184.00	102,442
05 Jun 19	181.50000 -1.50	185.00	177.00	183.00	123,126
04 Jun 19	183.00000 +0.00	188.00	181.27	188.00	75,615
03 Jun 19	183.00000 -3.00	188.00	182.00	187.00	130,880
31 May 19	186.00000 +0.00	186.00	183.00	186.00	89,984
30 May 19	186.00000 +1.00	187.00	184.00	187.00	63,410
29 May 19	185.00000 -1.00	187.00	185.00	187.00	508,557
28 May 19	186.00000 +4.00	188.50	183.12	185.00	552,361
24 May 19	182.00000 -3.50	187.00	181.00	187.00	126,492
23 May 19	185.50000 +4.00	189.00	183.22	185.50	1,169,557
22 May 19	181.50000 -0.50	186.50	180.00	181.00	591,795
21 May 19	182.00000 +1.00	184.50	178.00	180.00	215,128
20 May 19	181.00000 -1.00	183.00	179.50	183.00	213,124
17 May 19	182.00000 +1.50	183.00	179.23	183.00	175,684
16 May 19	180.50000 +0.50	185.00	179.00	185.00	300,333
15 May 19	180.00000 -2.00	183.50	179.00	182.00	126,492
14 May 19	182.00000 -1.00	184.00	176.40	184.00	176,767
13 May 19	183.00000 +0.00	186.00	176.06	185.50	283,146
10 May 19	183.00000 -4.00	193.50	181.00	190.00	1,339,373
09 May 19	187.00000 +8.00	198.68	182.00	186.00	1,045,680
08 May 19	179.00000 +1.00	181.50	178.00	178.50	110,571
07 May 19	178.00000 -3.50	183.00	178.00	179.00	104,993
03 May 19	181.50000 +1.50	182.30	173.80	181.00	220,222
02 May 19	180.00000 -1.75	183.00	179.20	182.00	153,364
01 May 19	181.75000 +0.00	185.00	179.85	184.50	147,493
30 Apr 19	181.75000 -0.25	185.00	180.00	181.00	707,291
29 Apr 19	182.00000 +3.25	183.00	177.76	180.00	172,583
26 Apr 19	178.75000 -2.00	184.00	173.50	181.50	224,063
25 Apr 19	180.75000 +1.50	185.00	178.83	185.00	116,274
24 Apr 19	179.25000 -3.50	189.50	178.20	183.00	279,058
23 Apr 19	182.75000 +7.75	191.93	178.50	179.00	856,115
18 Apr 19	175.00000 -0.25	178.50	173.20	178.50	53,558
17 Apr 19	175.25000 +1.50	178.50	173.06	174.00	510,981
16 Apr 19	173.75000 -5.00	182.00	170.58	182.00	112,781
15 Apr 19	178.75000 +2.75	182.00	173.00	174.00	226,226
12 Apr 19	176.00000 +10.50	177.00	166.50	172.00	72,822
11 Apr 19	165.50000 +2.50	170.00	162.00	164.00	99,529
10 Apr 19	163.00000 +0.50	167.50	162.00	163.00	162,916
09 Apr 19	162.50000 +4.25	166.50	157.76	162.00	159,864
08 Apr 19	158.25000 +3.50	160.00	152.00	154.00	65,519
05 Apr 19	154.75000 -0.25	159.50	153.00	155.00	42,352
04 Apr 19	155.00000 +2.50	159.50	153.03	155.00	525,526
03 Apr 19	152.50000 +2.75	159.00	150.00	152.00	89,225
02 Apr 19	149.75000 -0.75	155.00	148.54	153.00	72,690
01 Apr 19	150.50000 +0.50	153.00	145.50	147.00	23,453
29 Mar 19	150.00000 +1.74	152.90	148.26	148.98	79,584
28 Mar 19	148.25999 +10.26	151.98	146.90	146.90	378,894
27 Mar 19	138.00000 -2.00	142.00	137.02	142.00	140,222
26 Mar 19	140.00000 -3.00	141.29	138.30	141.00	84,744
25 Mar 19	143.00000 +0.00	147.00	141.12	147.00	42,358
22 Mar 19	143.00000 -7.00	154.90	143.00	150.02	51,465
21 Mar 19	150.00000 +3.00	154.90	148.09	148.18	22,687
20 Mar 19	147.00000 -2.00	152.90	146.16	149.00	35,882
19 Mar 19	149.00000 -1.00	152.61	149.00	152.00	31,009
18 Mar 19	150.00000 -1.00	152.98	149.00	152.98	29,990
15 Mar 19	151.00000 +2.00	152.90	149.50	151.64	610,539
14 Mar 19	149.00000 -1.00	151.98	148.98	150.00	74,674
13 Mar 19	150.00000 +4.00	150.16	146.02	146.02	68,490
12 Mar 19	146.00000 +4.01	149.26	141.00	141.00	112,816
11 Mar 19	141.99001 -2.01	148.44	136.00	143.02	45,630
08 Mar 19	144.00000 -6.41	151.98	144.00	146.00	40,976
07 Mar 19	150.41000 +3.41	154.90	146.00	150.70	35,748
06 Mar 19	147.00000 -5.20	154.90	147.00	154.90	47,460
05 Mar 19	152.20000 -1.28	154.94	149.62	151.02	14,713
04 Mar 19	153.48000 +2.98	154.98	150.00	150.02	9,452
01 Mar 19	150.50000 +0.50	154.98	148.82	150.10	301,140
28 Feb 19	150.00000 -1.41	154.98	148.02	154.98	39,777
27 Feb 19	151.41000 +5.21	155.00	146.94	147.78	85,565
26 Feb 19	146.20000 +6.24	146.20	138.10	138.10	83,267
25 Feb 19	139.96001 -0.05	141.00	139.00	141.00	25,752
22 Feb 19	140.00999 +0.00	141.02	138.02	138.02	15,555
21 Feb 19	140.00999 -2.99	142.00	140.00	142.00	44,072
20 Feb 19	143.00000 -1.50	147.78	141.50	145.00	45,400
19 Feb 19	144.50000 +5.00	147.90	140.02	140.02	108,944
18 Feb 19	139.50000 -0.50	143.00	138.02	141.00	764,958
15 Feb 19	140.00000 +1.49	140.00	137.48	140.00	55,948
14 Feb 19	138.50999 +7.51	140.00	130.00	130.00	306,028
13 Feb 19	131.00000 +1.00	138.00	123.26	127.00	261,440
12 Feb 19	130.00000 -11.00	142.00	124.98	141.00	304,123
11 Feb 19	141.00000 -5.96	146.96	137.21	146.96	113,825
08 Feb 19	146.96001 -1.99	151.96	144.00	148.02	45,412
07 Feb 19	148.95000 -3.81	154.98	146.00	152.02	131,601
06 Feb 19	152.75999 -0.24	156.70	151.00	153.02	286,622
05 Feb 19	153.00000 -3.50	159.90	153.00	155.00	21,084
04 Feb 19	156.50000 +1.50	160.90	153.10	158.00	23,726
01 Feb 19	155.00000 -0.50	158.00	155.00	155.00	10,976
31 Jan 19	155.50000 -2.50	161.00	154.02	154.02	55,941
30 Jan 19	158.00000 -6.00	163.00	150.02	159.02	167,043
29 Jan 19	164.00000 +1.00	166.00	157.00	165.00	141,248
28 Jan 19	163.00000 -2.00	171.76	163.00	165.00	33,008
25 Jan 19	165.00000 +0.00	167.67	165.00	165.00	6,025
24 Jan 19	165.00000 -3.01	171.68	165.00	167.02	39,293
23 Jan 19	168.00999 -0.20	170.00	166.00	166.10	375,213
22 Jan 19	168.21001 -1.25	170.98	165.62	170.98	19,846
21 Jan 19	169.46001 -2.01	174.00	167.51	168.52	204,035
18 Jan 19	171.47000 +4.47	182.98	169.00	172.00	433,454
17 Jan 19	167.00000 -5.42	172.86	163.40	169.00	68,420
16 Jan 19	172.42000 -1.58	174.98	168.02	169.00	23,256
15 Jan 19	174.00000 +2.00	177.96	170.00	175.00	89,278
14 Jan 19	172.00000 +2.00	174.84	171.50	171.50	18,220
11 Jan 19	170.00000 -0.25	173.68	169.40	171.00	29,709
10 Jan 19	170.25000 -0.75	173.00	170.00	173.00	25,179
09 Jan 19	171.00000 +3.00	174.98	169.33	172.00	92,919
08 Jan 19	168.00000 +0.00	173.00	168.00	171.92	47,681
07 Jan 19	168.00000 +2.00	171.16	167.00	168.00	62,296
04 Jan 19	166.00000 +2.00	167.98	164.00	164.00	36,057
03 Jan 19	164.00000 -1.44	167.98	163.02	163.02	34,203
02 Jan 19	165.44000 +1.44	167.86	163.37	165.00	40,502
31 Dec 18	164.00000 -1.00	167.98	163.39	165.00	37,896
28 Dec 18	165.00000 +0.00	167.98	165.00	165.00	78,681
27 Dec 18	165.00000 -2.00	167.84	164.89	166.00	42,319
24 Dec 18	167.00000 +2.00	169.89	167.00	167.00	35,283
21 Dec 18	165.00000 -5.78	169.98	163.00	166.00	68,647
20 Dec 18	170.78000 +1.78	172.90	167.00	167.00	38,238
19 Dec 18	169.00000 +1.51	172.96	166.02	166.02	74,035
18 Dec 18	167.49001 -0.51	174.68	165.00	168.00	30,109
17 Dec 18	168.00000 -2.00	174.94	167.00	167.00	18,605
14 Dec 18	170.00000 +2.00	170.00	166.42	168.30	56,320
13 Dec 18	168.00000 -1.98	174.75	166.20	171.02	173,515
12 Dec 18	169.98000 +0.48	173.90	169.00	169.00	199,436
11 Dec 18	169.50000 +2.50	171.14	167.00	167.02	154,232
10 Dec 18	167.00000 -4.00	174.98	167.00	174.98	57,676
07 Dec 18	171.00000 +0.00	174.93	168.02	170.14	48,317
06 Dec 18	171.00000 +1.51	174.92	169.00	172.00	79,311
05 Dec 18	169.49001 -2.51	174.85	168.40	174.00	106,948
04 Dec 18	172.00000 +1.00	180.00	172.00	177.00	159,230
03 Dec 18	171.00000 +8.00	175.00	167.68	167.98	312,057
30 Nov 18	163.00000 +0.50	167.98	162.06	167.98	14,807
29 Nov 18	162.50000 -2.50	165.00	161.23	165.00	113,298
28 Nov 18	165.00000 +2.00	167.90	162.02	163.00	23,399
27 Nov 18	163.00000 -2.00	165.00	161.00	165.00	52,683
26 Nov 18	165.00000 +5.00	165.00	158.00	160.00	46,064
23 Nov 18	160.00000 +2.00	163.60	157.02	159.00	24,185
22 Nov 18	158.00000 -2.50	165.00	158.00	158.00	24,001
21 Nov 18	160.50000 -0.86	165.00	157.35	158.00	63,492
20 Nov 18	161.36000 -0.64	162.00	156.02	161.00	39,432
19 Nov 18	162.00000 -3.00	168.49	156.50	165.00	63,596
16 Nov 18	165.00000 +3.00	168.69	162.00	162.00	15,308
15 Nov 18	162.00000 -6.00	167.44	162.00	167.00	65,258
14 Nov 18	168.00000 -2.00	168.02	163.00	168.02	41,021
13 Nov 18	170.00000 +7.00	171.98	163.00	163.00	39,548
12 Nov 18	163.00000 -5.00	174.21	163.00	170.00	96,510
09 Nov 18	168.00000 -5.00	174.00	168.00	173.00	56,815
08 Nov 18	173.00000 +1.00	175.00	171.00	172.02	25,722
07 Nov 18	172.00000 +6.00	175.00	170.44	171.00	68,385
06 Nov 18	166.00000 +3.00	171.90	165.00	165.00	25,644
05 Nov 18	163.00000 -1.00	167.98	162.02	162.02	22,695
02 Nov 18	164.00000 +5.00	165.00	159.00	159.00	28,317
01 Nov 18	159.00000 -1.00	164.98	159.00	163.00	39,509
31 Oct 18	160.00000 -3.00	166.17	160.00	165.00	70,022
30 Oct 18	163.00000 +5.00	165.00	158.00	158.00	118,469
29 Oct 18	158.00000 +2.00	162.00	156.22	158.00	47,631
26 Oct 18	156.00000 -2.40	165.00	156.00	157.22	45,215
25 Oct 18	158.39999 -2.60	164.88	156.38	160.00	106,624
24 Oct 18	161.00000 +4.00	165.00	160.00	162.00	80,377
23 Oct 18	157.00000 +0.98	163.70	155.52	156.02	58,746
22 Oct 18	156.02000 -10.24	172.00	155.00	172.00	215,037
19 Oct 18	166.25999 -8.24	176.91	166.02	176.00	114,756
18 Oct 18	174.50000 +0.50	177.88	172.60	176.00	52,736
17 Oct 18	174.00000 +0.36	182.67	171.76	173.00	144,294
16 Oct 18	173.64000 +6.64	173.90	169.90	170.00	285,978
15 Oct 18	167.00000 -3.00	178.00	156.88	169.00	106,344
12 Oct 18	170.00000 -2.00	178.00	170.00	172.00	1,038,272
11 Oct 18	172.00000 -16.49	187.00	170.00	187.00	466,845
10 Oct 18	188.49001 -10.03	201.95	184.08	201.95	157,916
09 Oct 18	198.52000 +3.53	204.51	196.02	200.00	332,509
08 Oct 18	194.99001 +0.99	200.68	193.00	199.00	137,188
05 Oct 18	194.00000 -1.50	197.20	193.00	196.00	34,638
04 Oct 18	195.50000 +2.19	196.00	193.26	194.00	50,351
03 Oct 18	193.31000 +4.31	194.94	191.00	191.02	67,088
02 Oct 18	189.00000 +0.51	194.58	189.00	191.00	101,140
01 Oct 18	188.49001 +6.54	192.00	181.90	184.98	215,693
28 Sep 18	181.95000 -0.43	185.00	180.22	183.40	28,844
27 Sep 18	182.38000 -2.57	188.00	182.00	188.00	49,874
26 Sep 18	184.95000 -2.55	189.88	180.00	185.12	145,273
25 Sep 18	187.50000 -7.50	198.98	185.00	195.00	202,352
24 Sep 18	195.00000 -1.00	200.00	193.06	196.00	79,256
21 Sep 18	196.00000 -9.73	208.46	195.63	204.00	123,079
20 Sep 18	205.72501 -1.27	208.00	203.00	205.05	111,518
19 Sep 18	207.00000 +3.00	209.95	202.66	204.00	94,304
18 Sep 18	204.00000 +3.50	205.00	200.11	202.00	115,266
17 Sep 18	200.50000 -2.50	203.97	199.02	203.00	129,302
14 Sep 18	203.00000 +3.00	203.00	196.00	199.92	83,660
13 Sep 18	200.00000 +0.50	203.00	198.64	200.00	59,329
12 Sep 18	199.50000 +0.02	202.95	198.02	202.80	77,984
11 Sep 18	199.47501 +2.31	203.00	198.00	203.00	137,105
10 Sep 18	197.17000 +11.17	205.00	186.70	190.00	208,411
07 Sep 18	186.00000 -1.51	190.00	186.00	190.00	84,371
06 Sep 18	187.50999 +5.01	192.00	186.02	186.98	76,216
05 Sep 18	182.50000 +2.50	186.42	181.00	185.00	68,891
04 Sep 18	180.00000 -3.00	184.90	178.11	182.00	175,462
03 Sep 18	183.00000 -7.00	196.10	175.02	191.02	324,714
31 Aug 18	190.00000 -3.00	196.60	190.00	195.00	197,085
30 Aug 18	193.00000 +3.45	194.00	192.11	193.00	139,060
29 Aug 18	189.55000 +3.06	197.00	182.00	190.00	753,412
28 Aug 18	186.49001 +6.99	190.63	181.22	186.96	296,902
24 Aug 18	179.50000 +0.50	183.50	177.41	180.00	383,071
23 Aug 18	179.00000 +6.49	183.85	174.00	178.00	517,533
22 Aug 18	172.50999 +10.01	176.50	161.02	165.00	363,869
21 Aug 18	162.50000 +12.75	169.13	161.00	161.00	354,346
20 Aug 18	149.75000 +1.51	153.00	146.52	153.00	12,149
17 Aug 18	148.24001 +0.00	151.98	146.50	146.50	36,414
16 Aug 18	148.24001 -6.25	154.50	147.20	154.50	50,350
15 Aug 18	154.49001 -1.96	158.98	150.02	156.00	43,386
14 Aug 18	156.45000 -2.55	159.74	154.02	155.00	17,340
13 Aug 18	159.00000 +0.33	162.98	155.02	155.02	14,135
10 Aug 18	158.67000 -0.33	162.98	155.01	155.02	19,181
09 Aug 18	159.00000 +0.00	162.98	154.00	162.98	31,012
08 Aug 18	159.00000 +3.50	160.00	155.35	157.00	30,825
07 Aug 18	155.50000 -1.75	157.00	152.00	156.50	51,048
06 Aug 18	157.25000 -1.50	163.00	155.00	160.50	8,576
03 Aug 18	158.75000 +0.00	160.00	157.88	160.00	4,140
02 Aug 18	158.75000 -0.50	165.00	157.91	165.00	9,941
01 Aug 18	159.25000 +0.25	163.00	150.00	158.00	31,960
31 Jul 18	159.00000 -5.50	168.15	157.00	160.50	4,178
30 Jul 18	164.50000 +4.50	166.60	158.01	158.50	5,128
27 Jul 18	160.00000 -0.25	161.50	159.50	160.00	6,883
26 Jul 18	160.25000 -2.50	165.00	157.50	159.00	4,565
25 Jul 18	162.75000 -6.75	168.80	158.45	162.00	5,743
24 Jul 18	169.50000 +3.50	170.00	162.80	164.00	428
23 Jul 18	166.00000 -1.75	179.50	162.99	167.50	2,711
20 Jul 18	167.75000 +2.00	178.00	160.15	163.50	37,184
19 Jul 18	165.75000 +1.00	178.00	163.00	163.50	2,736
18 Jul 18	164.75000 -2.00	169.50	162.00	166.00	3,259
17 Jul 18	166.75000 -0.25	173.00	162.10	169.50	2,427
16 Jul 18	167.00000 -0.75	173.00	165.50	168.00	70,982
13 Jul 18	167.75000 -4.15	172.50	160.63	170.00	8,840
12 Jul 18	171.90001 +9.15	171.90	158.00	161.50	11,001
11 Jul 18	162.75000 +0.50	164.50	158.70	164.50	12,570
10 Jul 18	162.25000 +3.25	164.50	156.10	157.50	13,069
09 Jul 18	159.00000 -1.25	161.00	158.00	159.00	3,575
06 Jul 18	160.25000 +0.00	161.50	160.00	160.00	7,613
05 Jul 18	160.25000 +3.75	162.00	155.50	155.50	33,966
04 Jul 18	156.50000 -0.10	159.10	154.00	155.50	106,530
03 Jul 18	156.59999 +2.85	156.60	156.60	156.60	409
02 Jul 18	153.75000 +0.50	159.00	150.70	159.00	1,915
29 Jun 18	153.25000 -1.25	159.50	148.50	159.50	2,975
28 Jun 18	154.50000 +1.25	158.00	152.00	152.00	2,289
27 Jun 18	153.25000 -1.00	156.50	152.50	156.50	682
26 Jun 18	154.25000 +1.75	159.50	150.00	150.00	3,382
25 Jun 18	152.50000 -0.25	153.03	147.50	150.00	2,515
22 Jun 18	152.75000 +0.50	157.50	149.00	157.50	2,996
21 Jun 18	152.25000 +2.25	164.50	147.00	155.00	13,646
20 Jun 18	150.00000 -3.00	153.20	140.50	149.00	4,093
19 Jun 18	153.00000 +1.25	154.00	142.80	154.00	3,135
18 Jun 18	151.75000 -0.25	153.20	150.20	153.20	467
15 Jun 18	152.00000 +0.00	154.50	149.06	149.50	5,524
14 Jun 18	152.00000 +2.25	154.50	148.60	149.50	4,397
13 Jun 18	149.75000 +4.75	159.00	143.00	149.50	5,814
12 Jun 18	145.00000 -0.75	147.00	142.00	142.00	591
11 Jun 18	145.75000 +0.50	149.50	142.00	142.00	4,869
08 Jun 18	145.25000 +0.75	149.50	139.70	142.00	2,208
07 Jun 18	144.50000 +2.25	149.50	141.04	145.00	4,920
06 Jun 18	142.25000 +0.25	147.00	139.00	142.00	6,941
05 Jun 18	142.00000 -2.00	145.80	141.08	141.50	1,608
04 Jun 18	144.00000 +1.00	148.50	141.50	143.00	1,986
01 Jun 18	143.00000 +2.00	145.98	141.00	141.00	1,372
31 May 18	141.00000 -2.50	146.00	140.00	142.00	2,971
30 May 18	143.50000 +0.75	147.50	141.50	141.50	1,622
29 May 18	142.75000 +0.00	146.51	141.50	145.00	3,731
25 May 18	142.75000 -0.25	149.50	141.05	143.50	3,964
24 May 18	143.00000 -2.00	145.54	138.55	144.50	3,223
23 May 18	145.00000 +2.00	146.47	142.00	145.00	6,694
22 May 18	143.00000 -3.75	149.50	142.50	145.50	8,134
21 May 18	146.75000 +3.75	150.00	144.10	145.50	9,440
18 May 18	143.00000 -1.75	149.45	142.00	146.00	10,944
17 May 18	144.75000 +6.75	148.00	139.40	142.00	16,989
16 May 18	138.00000 +10.00	153.30	133.50	146.00	65,974
15 May 18	128.00000 +1.00	132.50	127.83	132.50	1,465
14 May 18	127.00000 +0.00	131.40	125.75	127.00	3,894
11 May 18	127.00000 -2.00	132.28	125.50	129.00	8,639
10 May 18	129.00000 -1.00	134.50	127.50	134.50	2,171
09 May 18	130.00000 -5.50	137.10	130.00	131.50	3,593
08 May 18	135.50000 +4.75	139.50	129.99	130.00	2,835
04 May 18	130.75000 +2.50	132.50	130.00	132.50	335
03 May 18	128.25000 -1.75	132.03	128.00	130.00	3,488
02 May 18	130.00000 -2.50	134.50	127.77	134.50	3,375
01 May 18	132.50000 +0.00	134.50	130.20	132.50	3,116
30 Apr 18	132.50000 +0.00	134.50	130.00	134.50	1,413
27 Apr 18	132.50000 +1.75	134.50	130.00	130.00	3,533
26 Apr 18	130.75000 -4.75	139.94	130.00	139.50	6,032
25 Apr 18	135.50000 -7.00	143.40	133.10	140.50	7,142
24 Apr 18	142.50000 +10.75	145.00	132.50	132.50	12,206
23 Apr 18	131.75000 +6.10	132.75	121.80	125.50	4,495
20 Apr 18	125.64999 +2.65	125.65	120.20	123.50	2,700
19 Apr 18	123.00000 +0.75	127.50	118.00	120.00	5,890
18 Apr 18	122.25001 +0.00	122.45	116.08	120.00	1,069
17 Apr 18	122.25001 +0.25	127.00	117.98	119.50	758
16 Apr 18	122.00000 -2.50	127.00	118.00	120.00	3,681
13 Apr 18	124.50000 +1.75	127.00	121.00	121.50	619
12 Apr 18	122.74999 +0.75	127.00	120.00	121.00	6,774
11 Apr 18	122.00000 -1.00	124.50	120.00	121.50	3,254
10 Apr 18	123.00000 +8.00	124.00	112.00	118.50	18,474
09 Apr 18	115.00000 -6.00	121.45	111.00	112.00	13,857
06 Apr 18	121.00001 +9.75	122.00	107.50	114.00	9,088
05 Apr 18	111.25000 +4.75	114.00	105.00	105.00	4,109
04 Apr 18	106.49999 -0.50	109.50	105.00	109.50	14,785
03 Apr 18	107.00000 -4.50	112.78	101.00	105.00	3,950
29 Mar 18	111.49999 +7.25	111.50	104.00	104.00	4,332
28 Mar 18	104.25000 +3.25	107.00	100.00	103.50	3,752
27 Mar 18	101.00001 -13.50	114.00	101.00	113.50	7,041
26 Mar 18	114.50000 +5.50	115.00	106.00	115.00	3,323
23 Mar 18	108.99999 -7.25	118.00	97.09	115.00	20,696
22 Mar 18	116.25000 +1.25	119.50	114.00	115.50	8,664
21 Mar 18	115.00000 -1.00	119.50	110.60	116.00	13,772
20 Mar 18	116.00001 -10.00	128.00	107.13	125.00	38,000
19 Mar 18	126.00001 -1.00	132.00	120.50	127.00	4,927
16 Mar 18	127.00000 -8.75	136.90	119.50	135.00	18,851
15 Mar 18	135.75000 +0.05	139.50	132.00	133.00	2,171
14 Mar 18	135.69899 +3.45	135.70	135.50	135.70	286
13 Mar 18	132.25000 -1.25	139.50	127.00	128.50	5,329
12 Mar 18	133.50000 -2.00	138.50	126.50	136.50	7,872
09 Mar 18	135.50000 -1.75	140.40	134.00	139.50	5,933
08 Mar 18	137.25000 +2.00	149.37	136.30	139.00	2,667
07 Mar 18	135.25000 -0.25	140.00	135.00	140.00	1,991
06 Mar 18	135.50000 -4.50	140.00	135.10	140.00	3,282
05 Mar 18	140.00000 +1.00	143.50	135.00	139.00	3,211
02 Mar 18	139.00000 -6.50	142.00	139.00	140.00	3,337
01 Mar 18	145.50000 +2.75	146.95	141.00	143.50	17,881
28 Feb 18	142.75000 -2.00	149.50	142.00	149.50	2,582
27 Feb 18	144.75000 -1.75	147.00	142.00	147.00	2,033
26 Feb 18	146.50000 +0.50	150.00	143.00	143.50	2,710
23 Feb 18	146.00000 -1.50	150.00	142.50	145.00	4,218
22 Feb 18	147.50000 +0.00	150.00	143.50	150.00	1,066
21 Feb 18	147.50000 +1.50	149.50	145.00	149.50	1,444
20 Feb 18	146.00000 +3.50	147.00	137.80	142.50	6,026
19 Feb 18	142.50000 -3.25	149.50	136.50	144.00	5,490
16 Feb 18	145.75000 +1.00	149.50	142.08	149.50	645
15 Feb 18	144.75000 +6.50	147.08	138.50	138.50	2,627
14 Feb 18	138.25000 -3.75	142.30	136.00	140.00	2,256
13 Feb 18	142.00000 -2.00	142.00	137.80	142.00	1,248
12 Feb 18	144.00000 -3.00	149.00	137.78	149.00	2,893
09 Feb 18	147.00000 +0.50	150.00	142.50	142.50	4,218
08 Feb 18	146.50000 +0.00	149.50	142.57	146.50	1,736
07 Feb 18	146.50000 -0.50	150.00	140.60	148.00	3,579
06 Feb 18	147.00000 +0.50	150.00	136.00	150.00	8,010
05 Feb 18	146.50000 -2.25	149.50	143.07	148.50	2,483
02 Feb 18	148.75000 +0.75	160.00	146.50	153.50	2,909
01 Feb 18	148.00000 +0.00	150.00	147.00	150.00	2,365
31 Jan 18	148.00000 +1.00	150.00	146.99	147.00	2,726
30 Jan 18	147.00000 -1.50	150.00	147.00	150.00	3,290
29 Jan 18	148.50000 -1.50	150.00	147.30	150.00	8,482
26 Jan 18	150.00000 +5.00	154.50	144.80	154.50	2,659
25 Jan 18	145.00000 -3.50	149.50	145.00	148.50	4,579
24 Jan 18	148.50000 +0.50	153.00	146.50	149.50	2,898
23 Jan 18	148.00000 +2.00	150.86	145.50	147.50	1,986
22 Jan 18	146.00000 -3.00	150.00	145.00	150.00	6,859
19 Jan 18	149.00000 +0.50	150.00	147.15	150.00	7,901
18 Jan 18	148.50000 -0.25	150.00	142.00	150.00	7,111
17 Jan 18	148.75000 -1.25	150.50	147.50	150.50	7,246
16 Jan 18	150.00000 +0.00	156.50	148.50	156.50	8,808
15 Jan 18	150.00000 +2.00	157.00	146.50	157.00	21,867
12 Jan 18	148.00000 +1.00	150.85	144.75	147.50	6,681
11 Jan 18	147.00000 -2.50	154.00	145.00	153.00	8,701
10 Jan 18	149.50000 +6.00	157.00	147.50	149.50	24,781
09 Jan 18	143.50000 -0.25	146.77	142.00	145.00	8,991
08 Jan 18	143.75000 +0.25	149.10	141.00	146.00	15,988
05 Jan 18	143.50000 -1.00	149.50	138.50	143.50	18,985
04 Jan 18	144.50000 +4.50	147.10	139.50	142.50	16,546
03 Jan 18	140.00000 +0.00	149.00	137.50	145.00	21,853
02 Jan 18	140.00000 +10.00	150.00	134.70	135.00	51,764
29 Dec 17	130.00000 +5.00	130.00	124.15	127.50	2,085
28 Dec 17	125.00000 -5.00	131.10	122.50	130.00	2,017
27 Dec 17	130.00000 +0.00	131.50	124.51	125.00	5,467
22 Dec 17	130.00000 +1.25	131.00	128.00	131.00	2,101
21 Dec 17	128.75000 -1.25	130.00	127.27	130.00	710
20 Dec 17	130.00000 -1.25	135.00	127.50	132.50	1,476
19 Dec 17	131.25000 +1.25	131.25	130.00	130.00	472
18 Dec 17	130.00000 +1.25	134.60	127.50	127.50	2,761
15 Dec 17	128.75000 +8.75	130.00	125.38	130.00	13,817
14 Dec 17	120.00000 +2.50	120.00	115.20	120.00	181
13 Dec 17	117.50000 +2.50	117.50	115.00	115.00	263
12 Dec 17	115.00000 -2.50	119.50	110.45	115.00	1,151
11 Dec 17	117.50000 +2.50	117.50	110.00	115.00	3,038
08 Dec 17	115.00000 +2.50	116.25	96.50	112.50	17,573
07 Dec 17	112.50000 -3.75	115.00	105.50	115.00	3,243
06 Dec 17	116.25000 -6.25	125.00	115.00	122.50	3,049
05 Dec 17	122.50000 -2.50	123.50	117.88	122.50	807
04 Dec 17	125.00000 +0.00	127.50	122.50	122.50	1,434
01 Dec 17	125.00000 +0.00	126.27	122.70	125.00	366
30 Nov 17	125.00000 +1.25	125.00	120.00	125.00	1,188
29 Nov 17	123.75000 -1.25	124.70	122.50	122.50	448
28 Nov 17	125.00000 +0.00	126.59	118.50	125.00	4,771
27 Nov 17	125.00000 +2.50	125.00	122.50	122.50	1,849
24 Nov 17	122.50000 -5.00	127.98	120.06	127.50	2,638
23 Nov 17	127.50000 -5.00	130.00	125.05	130.00	1,568
22 Nov 17	132.50000 +0.00	133.00	130.02	132.50	941
21 Nov 17	132.50000 -3.75	135.00	130.00	132.50	1,733
20 Nov 17	136.25000 +0.00	136.38	132.50	132.50	1,394
17 Nov 17	136.25000 +2.50	136.60	132.70	135.00	349
16 Nov 17	133.75000 -1.25	136.97	130.20	135.00	483
15 Nov 17	135.00000 +0.00	137.50	130.00	137.50	1,464
14 Nov 17	135.00000 +2.50	137.75	130.75	132.50	1,709
13 Nov 17	132.50000 -3.75	137.93	130.00	135.00	2,163
10 Nov 17	136.25000 +0.55	140.00	133.50	135.00	759
09 Nov 17	135.70000 +0.70	135.70	131.62	135.00	1,970
08 Nov 17	135.00000 -2.50	140.00	135.00	140.00	458
07 Nov 17	137.50000 +2.50	140.00	137.50	137.50	2,805
06 Nov 17	135.00000 -2.50	138.80	135.00	137.50	905
03 Nov 17	137.50000 +1.25	137.50	132.50	132.50	3,528
02 Nov 17	136.25000 +1.25	137.50	132.50	137.50	14,022
01 Nov 17	135.00000 -1.25	137.50	132.50	137.50	14,954
31 Oct 17	136.25000 +6.25	138.25	127.60	130.00	9,707
30 Oct 17	130.00000 +2.50	132.00	128.30	130.00	3,827
27 Oct 17	127.50000 -1.25	130.00	127.50	130.00	1,125
26 Oct 17	128.75000 +1.25	132.50	127.50	132.50	3,482
25 Oct 17	127.50000 -3.57	132.75	125.00	127.50	1,363
24 Oct 17	131.07001 +6.07	131.07	125.00	125.00	2,388
23 Oct 17	125.00000 -2.50	130.00	125.00	127.50	3,043
20 Oct 17	127.50000 +0.00	130.00	126.05	130.00	2,334
19 Oct 17	127.50000 +3.75	130.00	125.00	130.00	2,311
18 Oct 17	123.75000 -2.50	127.50	115.75	125.00	27,997
17 Oct 17	126.25000 +1.25	130.00	122.50	130.00	4,077
16 Oct 17	125.00000 -3.75	132.50	122.50	132.50	1,466
13 Oct 17	128.75000 -1.25	130.63	125.00	130.00	2,516
12 Oct 17	130.00000 -1.25	133.50	120.64	127.50	5,361
11 Oct 17	131.25000 -1.25	133.49	126.25	130.00	10,449
10 Oct 17	132.50000 -5.00	137.50	132.00	135.00	5,084
09 Oct 17	137.50000 +2.50	140.00	131.97	135.00	1,822
06 Oct 17	135.00000 -2.50	142.50	132.36	140.00	9,101
05 Oct 17	137.50000 +2.50	140.00	130.20	137.50	5,197
04 Oct 17	135.00000 -6.25	144.70	130.14	142.50	12,143
03 Oct 17	141.25000 -2.50	145.00	140.00	145.00	10,331
02 Oct 17	143.75000 +5.00	145.00	140.00	140.00	7,349
29 Sep 17	138.75000 +0.00	144.10	137.70	138.75	1,980
28 Sep 17	138.75000 +0.00	140.00	137.54	140.00	2,946
27 Sep 17	138.75000 -1.25	145.00	137.50	140.00	8,281
26 Sep 17	140.00000 -2.50	145.00	140.00	145.00	7,090
25 Sep 17	142.50000 +10.00	145.39	139.00	140.00	20,311
22 Sep 17	132.50000 +2.50	135.00	130.00	130.00	6,348
21 Sep 17	130.00000 -1.25	134.75	130.00	132.50	1,239
20 Sep 17	131.25000 +1.25	132.50	127.50	130.00	1,892
19 Sep 17	130.00000 -1.25	132.50	128.54	130.00	2,064
18 Sep 17	131.25000 -1.25	132.80	130.00	130.00	4,740
15 Sep 17	132.50000 +2.50	135.00	132.36	132.50	1,788
14 Sep 17	130.00000 -2.50	137.87	130.00	135.00	8,390
13 Sep 17	132.50000 +0.00	135.00	129.24	132.50	2,450
12 Sep 17	132.50000 +2.50	137.50	126.60	130.00	2,926
11 Sep 17	130.00000 +2.50	130.20	125.00	130.00	6,675
08 Sep 17	127.50000 -2.50	129.50	125.50	127.50	2,943
07 Sep 17	130.00000 +3.75	130.00	122.58	127.50	2,488
06 Sep 17	126.25000 +1.25	128.69	125.00	125.00	915
05 Sep 17	125.00000 +0.00	126.00	122.50	125.00	2,462
04 Sep 17	125.00000 +1.25	127.50	122.50	127.50	2,121
01 Sep 17	123.75000 -6.25	130.00	122.70	130.00	5,406
31 Aug 17	130.00000 +0.00	130.00	127.50	130.00	2,057
30 Aug 17	130.00000 -2.50	133.16	128.50	132.50	1,779
29 Aug 17	132.50000 -1.25	135.00	130.00	132.50	4,146
25 Aug 17	133.75000 -1.25	142.50	133.25	137.50	13,701
24 Aug 17	135.00000 +8.75	140.00	128.49	130.00	20,552
23 Aug 17	126.25000 -1.25	130.00	124.26	125.00	4,857
22 Aug 17	127.50000 +6.25	132.50	121.25	125.00	9,194
21 Aug 17	121.25000 +0.00	122.60	118.50	122.50	2,808
18 Aug 17	121.25000 +1.25	123.75	117.50	120.00	3,584
17 Aug 17	120.00000 -1.25	123.75	120.00	122.50	2,909
16 Aug 17	121.25000 +0.00	130.00	120.00	125.00	16,260
15 Aug 17	121.25000 +1.25	125.00	118.00	125.00	655
14 Aug 17	120.00000 +1.25	120.00	117.50	120.00	505
11 Aug 17	118.75000 -2.50	120.23	115.50	120.00	1,151
10 Aug 17	121.25000 +0.00	125.00	115.50	120.00	1,429
09 Aug 17	121.25000 +0.00	125.00	117.50	125.00	303
08 Aug 17	121.25000 +6.25	122.50	120.00	120.00	277
07 Aug 17	115.00000 +0.00	120.00	112.50	120.00	294
04 Aug 17	115.00000 +0.00	115.00	112.50	115.00	300
03 Aug 17	115.00000 -2.50	117.50	112.50	117.50	4,941
02 Aug 17	117.50000 -5.00	122.50	115.00	122.50	544
01 Aug 17	122.50000 +2.50	125.00	122.50	122.50	345
31 Jul 17	120.00000 +2.50	120.00	117.50	117.50	324
28 Jul 17	117.50000 +0.00	117.50	117.50	117.50	509
27 Jul 17	117.50000 +0.00	120.00	117.50	120.00	4,048
26 Jul 17	117.50000 +1.25	120.25	115.00	117.50	4,552
25 Jul 17	116.25000 +3.75	117.50	115.00	115.00	250
24 Jul 17	112.50000 +2.50	112.50	112.50	112.50	969
21 Jul 17	110.00000 +2.50	110.00	107.50	110.00	2,347
20 Jul 17	107.50000 -2.50	107.50	107.50	107.50	105
19 Jul 17	110.00000 -2.50	110.00	110.00	110.00	196
18 Jul 17	112.50000 +1.25	112.99	107.50	112.50	940
17 Jul 17	111.25000 -3.75	115.00	108.05	111.25	373
14 Jul 17	115.00000 +5.00	115.00	110.00	115.00	487
13 Jul 17	110.00000 -2.50	110.00	110.00	110.00	2,050
12 Jul 17	112.50000 +0.00	112.50	112.50	112.50	8
11 Jul 17	112.50000 -2.50	117.50	112.50	117.50	540
10 Jul 17	115.00000 +2.50	115.00	115.00	115.00	322
07 Jul 17	112.50000 +0.00	115.00	112.50	115.00	62
06 Jul 17	112.50000 -1.25	112.50	112.50	112.50	300
05 Jul 17	113.75000 +1.25	114.09	111.88	113.75	249
04 Jul 17	112.50000 +0.00	114.75	107.60	112.50	664
03 Jul 17	112.50000 +5.00	120.00	105.00	112.50	1,086
30 Jun 17	107.50000 +0.00	107.50	107.50	107.50	1,400
29 Jun 17	107.50000 +0.00	107.50	107.50	107.50	195
28 Jun 17	107.50000 +0.00	107.50	107.50	107.50	356
27 Jun 17	107.50000 -8.75	120.00	105.00	120.00	10,744
26 Jun 17	116.25000 +6.25	116.25	112.50	116.25	1,305
23 Jun 17	110.00000 +0.00	110.00	110.00	110.00	347
22 Jun 17	110.00000 -15.00	122.50	107.50	122.50	6,866
21 Jun 17	125.00000 +0.00	132.50	125.00	132.50	515
20 Jun 17	125.00000 +1.25	132.50	125.00	127.50	76
19 Jun 17	123.75000 +3.75	125.00	122.50	122.50	1,854
16 Jun 17	120.00000 +1.25	125.00	117.96	122.50	9,852
15 Jun 17	118.75000 +7.50	123.70	109.38	112.50	15,065
14 Jun 17	111.25000 +11.75	114.88	99.88	105.00	9,199
13 Jun 17	99.50000 +6.55	100.00	94.00	95.00	179,125
12 Jun 17	92.95000 -0.85	94.00	92.57	94.00	916
09 Jun 17	93.80000 +0.85	93.90	92.50	93.60	3,036
08 Jun 17	92.95000 +0.00	93.96	91.44	93.90	4,301
07 Jun 17	92.95000 -0.05	95.00	92.00	95.00	6,534
06 Jun 17	93.00000 +1.50	95.00	92.00	94.50	7,378
05 Jun 17	91.50000 -2.00	95.00	91.50	95.00	4,787
02 Jun 17	93.50000 +1.00	95.00	92.00	95.00	9,368
01 Jun 17	92.50000 -1.00	93.06	92.25	93.00	1,614
31 May 17	93.50000 +2.50	95.00	92.00	95.00	4,229
30 May 17	91.00000 -1.50	93.20	90.50	91.10	236,356
26 May 17	92.50000 +0.00	94.00	91.72	93.90	2,161
25 May 17	92.50000 +1.50	94.00	91.00	91.00	42,573
24 May 17	91.00000 -0.50	92.21	87.60	91.00	54,477
23 May 17	91.50000 -0.50	92.00	90.00	90.00	1,705
22 May 17	92.00000 -3.00	94.75	89.86	92.00	2,779
19 May 17	95.00000 +4.82	95.00	90.00	90.00	1,380
18 May 17	90.17500 -0.32	90.18	88.00	88.00	786
17 May 17	90.50000 -1.50	92.38	86.26	90.00	8,266
16 May 17	92.00000 +0.05	92.00	89.10	90.50	14,064
15 May 17	91.95000 +0.25	92.32	87.33	91.10	2,849
12 May 17	91.70000 +1.70	91.70	90.00	90.00	2,986
11 May 17	90.00000 +2.00	94.00	89.00	93.60	26,444
10 May 17	88.00000 -3.05	92.00	88.00	91.00	15,545
09 May 17	91.05000 +1.05	92.90	90.00	92.00	5,654
08 May 17	90.00000 +4.00	90.00	86.00	86.00	25,375
05 May 17	86.00000 +1.90	86.00	83.75	84.50	1,508
04 May 17	84.10000 +1.10	84.10	83.00	84.10	2,541
03 May 17	83.00000 -1.00	86.80	82.00	84.10	17,961
02 May 17	84.00000 -0.50	84.85	83.00	84.00	2,176
28 Apr 17	84.50000 -0.45	85.00	83.47	85.00	2,449
27 Apr 17	84.95000 +1.64	86.41	84.00	85.00	1,017
26 Apr 17	83.30700 -0.69	83.31	83.31	83.31	200
25 Apr 17	84.00000 -0.50	86.00	81.38	86.00	1,461
24 Apr 17	84.50000 +0.75	86.60	83.30	86.60	1,524
21 Apr 17	83.75000 +1.75	88.50	83.75	84.00	3,861
20 Apr 17	82.00000 -1.00	84.50	82.00	83.10	1,659
19 Apr 17	83.00000 -2.00	84.80	82.00	83.00	3,849
18 Apr 17	85.00000 -3.75	91.95	85.00	89.10	8,219
13 Apr 17	88.75000 +3.25	93.00	86.55	86.70	8,447
12 Apr 17	85.50000 +1.05	86.00	85.50	86.00	560
11 Apr 17	84.45000 -0.55	85.90	83.95	85.00	1,164
10 Apr 17	85.00000 -2.90	90.00	81.95	85.00	3,371
07 Apr 17	87.90000 +0.45	88.14	86.50	88.14	1,827
06 Apr 17	87.45000 +0.00	87.50	87.25	87.50	267
05 Apr 17	87.45000 +1.00	88.90	85.30	86.70	1,356
04 Apr 17	86.45000 -0.60	87.50	83.21	87.50	2,772
03 Apr 17	87.05000 +3.05	90.00	83.79	85.00	9,737
31 Mar 17	84.00000 -2.20	85.30	84.00	84.00	382
30 Mar 17	86.20000 +1.50	86.58	85.00	85.60	2,064
29 Mar 17	84.70000 -0.50	84.70	84.70	84.70	29
28 Mar 17	85.20000 +0.20	87.30	82.90	85.00	4,292
27 Mar 17	85.00000 +2.00	87.00	85.00	85.00	123
24 Mar 17	83.00000 -5.47	88.15	82.60	82.60	2,987
23 Mar 17	88.47500 +0.47	88.47	86.00	86.00	2,476
22 Mar 17	88.00000 +3.00	88.00	86.60	87.50	2,005
21 Mar 17	85.00000 -4.15	90.50	83.22	89.50	7,862
20 Mar 17	89.15000 +0.50	89.80	88.16	89.50	2,660
17 Mar 17	88.65000 -0.85	90.30	85.68	87.00	2,105
16 Mar 17	89.50000 +0.00	89.50	87.85	89.50	330
15 Mar 17	89.50000 +0.35	89.50	88.50	89.00	381
14 Mar 17	89.15000 -0.05	90.00	86.10	88.50	59,644
13 Mar 17	89.20000 -0.05	92.40	86.51	92.40	2,492
10 Mar 17	89.25000 +0.10	90.00	86.60	86.70	4,989
09 Mar 17	89.15000 +0.15	94.00	86.00	86.00	7,303
08 Mar 17	89.00000 +1.56	90.70	85.00	87.00	6,463
07 Mar 17	87.44000 +0.04	87.44	85.78	86.03	2,832
06 Mar 17	87.40000 +1.15	87.40	85.00	85.10	1,185
03 Mar 17	86.25000 -1.05	87.00	83.70	85.00	2,677
02 Mar 17	87.30000 -0.03	87.57	85.72	86.00	2,590
01 Mar 17	87.32500 +0.90	87.32	85.78	86.00	525
28 Feb 17	86.42500 -0.57	86.43	84.32	86.00	1,356
27 Feb 17	87.00000 -0.50	88.00	84.10	87.50	3,509
24 Feb 17	87.50000 +1.43	87.50	85.00	87.50	702
23 Feb 17	86.07500 -1.43	86.07	86.07	86.07	658
22 Feb 17	87.50000 +0.50	88.30	85.00	85.00	2,162
21 Feb 17	87.00000 -1.45	88.70	84.10	86.00	4,487
20 Feb 17	88.45000 +2.45	88.95	87.00	87.00	320
17 Feb 17	86.00000 +1.00	88.90	86.00	86.00	4,481
16 Feb 17	85.00000 -4.10	89.10	83.94	89.10	21,788
15 Feb 17	89.10000 +0.65	91.00	88.30	88.30	34,136
14 Feb 17	88.45000 -1.05	90.30	88.00	88.00	3,220
13 Feb 17	89.50000 +2.75	90.00	86.00	86.00	17,985
10 Feb 17	86.75000 +0.17	87.85	84.50	87.50	4,861
09 Feb 17	86.58500 -0.42	86.58	86.00	86.50	297
08 Feb 17	87.00000 -1.25	87.00	85.77	87.00	1,973
07 Feb 17	88.25000 -0.25	89.50	86.23	86.50	2,981
06 Feb 17	88.50000 +3.50	88.99	86.10	87.00	3,015
03 Feb 17	85.00000 +1.40	86.00	83.50	83.50	1,940
02 Feb 17	83.60000 -2.65	86.50	83.38	85.00	2,121
01 Feb 17	86.25000 -0.85	87.00	85.00	86.00	610
31 Jan 17	87.10000 +1.10	87.10	85.00	86.00	6,557
30 Jan 17	86.00000 +0.75	89.90	84.10	86.80	2,482
27 Jan 17	85.25000 -0.55	88.42	83.97	87.50	7,868
26 Jan 17	85.80000 +4.80	89.11	84.00	84.10	8,029
25 Jan 17	81.00000 +2.50	82.00	78.40	80.00	5,391
24 Jan 17	78.50000 +0.50	78.50	76.22	78.50	2,598
23 Jan 17	78.00000 +0.15	78.40	76.70	77.00	984
20 Jan 17	77.85000 +1.35	78.40	76.00	76.00	2,101
19 Jan 17	76.50000 -1.20	79.50	76.22	78.80	3,986
18 Jan 17	77.70000 +0.10	85.00	77.50	77.50	12,905
17 Jan 17	77.60000 +4.40	77.93	72.85	76.00	2,727
16 Jan 17	73.20000 +0.70	76.27	69.50	73.40	290,561
13 Jan 17	72.50000 +3.50	73.25	69.40	70.00	24,064
12 Jan 17	69.00000 +0.00	69.92	67.90	69.50	43,441
11 Jan 17	69.00000 -0.50	70.49	68.50	70.00	4,401
10 Jan 17	69.50000 -3.75	74.00	69.34	73.00	9,237
09 Jan 17	73.25000 -0.25	75.00	72.88	74.90	1,215
06 Jan 17	73.50000 +0.75	75.00	72.38	73.50	5,532
05 Jan 17	72.75000 +0.25	74.00	72.50	74.00	3,647
04 Jan 17	72.50000 -2.00	76.00	72.50	76.00	4,381
03 Jan 17	74.50000 +4.30	76.00	72.50	72.50	3,923
30 Dec 16	70.20000 -1.30	72.50	70.20	71.50	5,335
29 Dec 16	71.50000 -1.00	74.53	70.60	71.10	4,194
28 Dec 16	72.50000 -3.50	76.00	72.50	74.50	3,161
23 Dec 16	76.00000 +0.50	76.00	76.00	76.00	1,164
22 Dec 16	75.50000 +4.00	76.40	74.00	74.00	21,885
21 Dec 16	71.50000 -1.50	74.70	70.84	72.00	28,630
20 Dec 16	73.00000 -4.25	75.00	69.47	75.00	332,339
19 Dec 16	77.25000 -1.75	80.00	74.25	80.00	6,274
16 Dec 16	79.00000 -0.50	80.00	79.00	80.00	5,666
15 Dec 16	79.50000 +0.25	81.18	78.57	80.00	32,328
14 Dec 16	79.25000 -1.25	81.50	77.50	80.00	6,450
13 Dec 16	80.50000 +0.00	80.78	79.04	80.78	942
12 Dec 16	80.50000 -1.50	87.50	80.00	87.50	2,176
09 Dec 16	82.00000 -0.50	84.25	82.00	82.50	2,796
08 Dec 16	82.50000 -4.63	85.10	82.50	85.10	3,856
07 Dec 16	87.12500 +0.38	87.13	87.13	87.13	100
06 Dec 16	86.75000 +2.25	89.00	84.75	85.00	2,858
05 Dec 16	84.50000 -0.50	85.00	81.00	85.00	2,930
02 Dec 16	85.00000 -2.20	87.63	85.00	86.00	1,786
01 Dec 16	87.20000 +1.20	90.05	86.20	88.50	3,277
30 Nov 16	86.00000 +0.40	89.54	85.00	87.50	4,638
29 Nov 16	85.60001 -1.40	90.00	85.60	88.10	1,566
28 Nov 16	87.00000 -6.75	94.80	80.51	92.00	6,905
25 Nov 16	93.75000 +0.75	94.34	92.25	93.00	4,632
24 Nov 16	93.00000 +0.10	93.00	92.00	92.00	385
23 Nov 16	92.90000 -1.70	94.10	92.90	92.90	1,436
22 Nov 16	94.60000 +1.40	96.00	92.10	92.10	1,704
21 Nov 16	93.20000 -0.30	95.19	92.50	93.10	3,698
18 Nov 16	93.50000 -0.60	97.00	92.64	97.00	1,715
17 Nov 16	94.10000 -0.90	98.50	94.10	95.00	4,301
16 Nov 16	95.00000 +3.50	97.69	91.20	97.69	677
15 Nov 16	91.50000 -4.75	98.50	90.39	98.50	2,588
14 Nov 16	96.25000 +0.30	98.00	93.00	93.00	1,026
11 Nov 16	95.95000 +0.00	98.00	94.39	98.00	409
10 Nov 16	95.95000 +0.95	97.00	95.02	96.00	1,454
09 Nov 16	95.00000 -5.00	99.90	94.54	97.00	4,319
08 Nov 16	100.00000 -5.00	102.00	97.60	97.60	1,566
07 Nov 16	105.00000 -0.05	105.00	98.30	105.00	1,309
04 Nov 16	105.05000 +0.05	105.05	105.05	105.05	8
03 Nov 16	105.00000 -0.75	105.79	98.00	105.79	776
02 Nov 16	105.75000 +6.75	105.79	105.75	105.79	294
01 Nov 16	99.00000 -3.50	102.50	95.78	100.00	1,700
31 Oct 16	102.50000 +0.00	102.50	99.08	100.00	1,052
28 Oct 16	102.50000 +0.00	102.50	100.00	100.00	1,056
27 Oct 16	102.50000 -2.77	103.00	102.50	102.50	704
26 Oct 16	105.26900 +0.28	105.27	102.50	102.50	2,489
25 Oct 16	104.99000 -0.01	104.99	102.50	102.50	350
24 Oct 16	105.00000 +1.25	105.00	101.10	105.00	1,232
21 Oct 16	103.75000 -1.25	105.00	100.00	100.00	977
20 Oct 16	105.00000 +1.25	107.50	102.50	102.50	2,523
19 Oct 16	103.75000 +1.25	105.00	102.60	105.00	2,372
18 Oct 16	102.50000 +0.00	110.00	102.50	102.50	3,695
17 Oct 16	102.50000 -0.88	110.00	100.75	107.50	3,114
14 Oct 16	103.38000 +0.00	103.38	102.50	102.50	3,148
13 Oct 16	103.38000 +0.88	103.38	100.00	103.38	3,552
12 Oct 16	102.50000 +4.00	102.50	98.25	99.00	3,049
11 Oct 16	98.50000 +2.00	100.00	98.25	100.00	3,119
10 Oct 16	96.50000 -3.50	102.06	96.30	97.50	4,883
07 Oct 16	100.00000 -1.25	106.00	98.82	100.00	2,428
06 Oct 16	101.25000 +3.35	107.50	100.00	100.00	6,738
05 Oct 16	97.90000 -4.10	102.83	97.90	100.00	1,996
04 Oct 16	102.00000 +0.00	108.64	100.00	107.50	4,641
03 Oct 16	102.00000 +0.00	107.50	100.00	105.00	4,599
30 Sep 16	102.00000 -1.75	105.00	99.42	100.00	1,144
29 Sep 16	103.75000 +0.00	109.00	100.00	100.00	3,301
28 Sep 16	103.75000 -1.25	109.45	95.00	100.00	4,784
27 Sep 16	105.00000 -2.00	110.00	102.50	110.00	5,820
26 Sep 16	107.00000 +4.40	110.00	107.00	110.00	564
23 Sep 16	102.60001 +1.30	110.00	97.58	107.50	1,873
22 Sep 16	101.30000 -3.40	107.50	98.20	107.50	1,253
21 Sep 16	104.70000 +0.95	106.45	104.70	104.70	1,938
20 Sep 16	103.75000 +0.05	106.66	99.18	106.66	1,740
19 Sep 16	103.70000 +0.95	107.50	103.70	107.50	354
16 Sep 16	102.74999 -1.00	105.00	98.50	100.00	982
15 Sep 16	103.75000 +2.25	103.75	98.35	98.35	920
14 Sep 16	101.49999 -0.43	104.80	98.44	100.00	2,450
13 Sep 16	101.93000 +1.43	101.93	98.48	101.93	871
12 Sep 16	100.50000 +5.50	100.50	94.29	97.50	498
09 Sep 16	95.00000 -3.00	102.50	95.00	97.50	3,659
08 Sep 16	98.00000 -2.00	102.50	97.50	102.50	4,181
07 Sep 16	100.00000 -0.75	102.50	98.75	102.50	6,064
06 Sep 16	100.75000 +8.25	105.00	98.10	105.00	20,378
05 Sep 16	92.50000 -3.00	98.38	92.00	95.00	7,664
02 Sep 16	95.50000 -3.00	98.75	94.14	97.40	1,149
01 Sep 16	98.50000 +6.95	110.00	93.75	95.00	16,249
31 Aug 16	91.55000 -0.45	91.55	90.00	91.00	1,160
30 Aug 16	92.00000 +1.75	93.50	90.86	92.47	175
25 Aug 16	90.25000 +0.00	90.60	88.45	90.60	2,310
24 Aug 16	90.25000 +0.00	90.70	88.00	88.00	1,826
23 Aug 16	90.25000 +1.50	90.47	88.00	88.00	1,144
22 Aug 16	88.75000 -0.50	90.65	86.57	88.00	724
19 Aug 16	89.25000 +3.25	89.94	84.52	84.52	359
18 Aug 16	86.00000 -2.00	89.90	85.99	89.00	728
17 Aug 16	88.00000 -2.25	90.96	88.00	90.00	631
16 Aug 16	90.25000 +3.25	90.30	87.00	87.00	434
15 Aug 16	87.00000 +1.00	90.70	86.10	88.00	469
12 Aug 16	86.00000 -3.00	95.00	85.50	87.10	3,458
11 Aug 16	89.00000 -3.00	92.70	89.00	89.10	598
10 Aug 16	92.00000 +0.00	95.00	89.00	89.00	1,730
09 Aug 16	92.00000 +3.00	92.30	89.33	92.30	1,204
08 Aug 16	89.00000 +0.00	90.10	89.00	90.10	1,643
05 Aug 16	89.00000 -2.50	91.20	88.00	88.10	1,867
04 Aug 16	91.50000 +3.50	95.00	88.44	95.00	85
03 Aug 16	88.00000 -2.00	91.20	88.00	90.10	1,860
02 Aug 16	90.00000 +0.70	90.00	88.35	89.00	856
01 Aug 16	89.30000 +2.30	89.30	89.30	89.30	20
29 Jul 16	87.00000 -2.00	91.00	87.00	88.10	715
28 Jul 16	89.00000 -1.00	90.25	88.31	90.00	2,089
27 Jul 16	90.00000 +2.03	90.00	87.50	87.50	514
26 Jul 16	87.97000 +0.47	87.97	86.19	86.19	80
25 Jul 16	87.50000 -2.50	87.50	87.10	87.10	197
22 Jul 16	89.99900 +1.00	90.00	87.57	90.00	378
21 Jul 16	89.00000 -2.20	89.00	89.00	89.00	184
19 Jul 16	91.20000 +1.10	91.20	89.75	91.20	471
18 Jul 16	90.10000 +1.60	90.10	89.75	90.10	570
15 Jul 16	88.50000 -1.48	90.00	88.00	90.00	874
14 Jul 16	89.98000 +0.48	90.00	89.98	90.00	722
13 Jul 16	89.50000 -0.20	89.50	89.50	89.50	300
12 Jul 16	89.70000 +0.70	90.00	89.70	90.00	1,230
11 Jul 16	89.00000 -5.22	93.00	87.73	92.00	634
08 Jul 16	94.22000 +0.72	94.22	94.22	94.22	125
07 Jul 16	93.50000 +0.00	94.22	93.30	93.30	24
06 Jul 16	93.50000 +0.44	95.00	92.30	95.00	2,280
05 Jul 16	93.05600 -0.44	93.06	92.30	92.96	1,689
04 Jul 16	93.50000 +1.00	96.90	92.96	95.00	1,240
01 Jul 16	92.50000 -1.25	95.00	91.74	95.00	1,537
30 Jun 16	93.75000 +1.25	94.70	93.75	93.75	152
29 Jun 16	92.50000 +1.50	95.00	91.32	95.00	2,494
28 Jun 16	91.00000 +5.75	92.63	87.50	87.50	782
27 Jun 16	85.25000 +1.75	88.28	83.00	83.10	2,333
24 Jun 16	83.50000 -2.30	87.78	81.00	81.00	2,323
23 Jun 16	85.80000 -3.40	88.00	85.80	87.10	1,662
22 Jun 16	89.20000 +3.30	90.51	85.20	85.20	619
21 Jun 16	85.90000 -4.10	90.00	85.90	90.00	3,614
20 Jun 16	90.00000 -0.75	94.39	88.90	92.50	3,289
17 Jun 16	90.75000 +0.00	91.63	85.10	85.10	302
16 Jun 16	90.75000 +0.00	91.94	88.00	88.00	26
15 Jun 16	90.75000 +4.75	91.32	88.32	90.00	1,529
14 Jun 16	86.00000 -0.80	87.12	83.69	86.50	4,162
13 Jun 16	86.80000 -0.70	90.39	86.80	87.60	1,320
10 Jun 16	87.50000 -3.72	95.00	86.00	95.00	2,828
09 Jun 16	91.22000 +0.52	91.22	91.22	91.22	258
08 Jun 16	90.70000 -3.80	95.40	90.10	95.40	2,698
07 Jun 16	94.50000 +6.00	96.54	88.00	88.00	2,881
06 Jun 16	88.50000 +0.30	89.90	81.54	89.00	11,562
03 Jun 16	88.20000 -0.30	88.20	88.10	88.10	34
02 Jun 16	88.50000 +0.50	88.69	88.00	88.00	300
01 Jun 16	88.00000 -2.30	91.15	88.00	88.00	1,364
31 May 16	90.30000 -1.70	90.30	90.13	90.13	1,010
27 May 16	92.00000 -1.00	92.72	90.00	90.00	666
26 May 16	93.00000 +0.50	93.00	93.00	93.00	750
25 May 16	92.50000 +2.50	95.00	90.25	95.00	324
23 May 16	90.00100 -1.25	90.00	90.00	90.00	840
20 May 16	91.25000 +0.25	91.88	88.25	91.00	1,353
19 May 16	91.00000 +1.00	91.00	91.00	91.00	100
18 May 16	90.00000 -1.75	91.00	90.00	91.00	2,099
17 May 16	91.75000 +0.85	92.00	91.00	92.00	610
16 May 16	90.90000 -1.10	92.69	90.50	92.10	2,978
13 May 16	92.00000 -1.00	93.00	92.00	93.00	1,520
12 May 16	93.00000 -1.00	100.00	91.44	100.00	8,533
11 May 16	94.00000 +5.00	97.84	88.75	92.00	7,403
10 May 16	89.00000 +2.80	90.00	83.85	90.00	4,809
09 May 16	86.20000 -2.55	90.00	86.20	90.00	855
06 May 16	88.75000 -6.25	100.00	88.00	95.00	19,047
05 May 16	95.00000 +3.75	95.00	87.75	90.50	2,715
04 May 16	91.25000 +11.25	94.00	82.19	82.50	7,652
03 May 16	80.00000 +1.25	80.00	77.60	80.00	55
29 Apr 16	78.75000 -1.75	80.00	78.32	80.00	662
28 Apr 16	80.50300 +0.50	81.27	80.50	80.50	393
27 Apr 16	80.00000 +0.00	80.60	79.00	80.60	17
26 Apr 16	80.00000 +2.00	82.50	79.00	82.50	131
25 Apr 16	78.00000 +0.00	78.10	78.00	78.10	746
22 Apr 16	78.00000 -2.75	81.34	77.70	79.10	1,873
21 Apr 16	80.75000 +0.00	81.34	79.95	81.34	6,573
20 Apr 16	80.75000 +0.50	82.50	79.00	82.50	479
19 Apr 16	80.25000 -0.84	81.15	78.76	81.15	406
18 Apr 16	81.08600 +1.09	81.09	81.09	81.09	173
15 Apr 16	80.00000 -0.25	81.00	77.75	80.00	1,739
14 Apr 16	80.25000 +2.65	81.25	77.50	80.00	4,398
13 Apr 16	77.60000 +7.60	81.36	72.00	72.10	14,744
12 Apr 16	70.00000 -0.80	72.50	70.00	70.00	5,665
11 Apr 16	70.80000 +0.80	74.40	68.00	68.00	6,950
08 Apr 16	70.00000 +4.50	73.36	65.38	65.50	12,695
07 Apr 16	65.50000 -3.50	70.50	65.50	69.00	17,397
06 Apr 16	69.00000 -1.50	75.80	68.34	70.10	6,306
05 Apr 16	70.50000 -1.50	74.20	70.00	73.00	1,801
04 Apr 16	72.00000 -0.20	77.00	72.00	72.00	1,419
01 Apr 16	72.20000 -2.80	74.39	71.00	74.00	4,611
31 Mar 16	75.00000 -4.75	78.00	71.50	78.00	9,083
30 Mar 16	79.75000 +0.25	83.50	77.05	82.50	17,576
29 Mar 16	79.50000 +7.00	85.00	70.00	70.00	14,529
24 Mar 16	72.50000 +11.50	75.00	61.25	62.00	27,185
23 Mar 16	61.00000 +2.80	62.00	57.92	59.50	4,904
22 Mar 16	58.20000 +3.70	61.02	54.50	54.70	24,884
21 Mar 16	54.50000 +0.50	55.00	53.10	53.10	1,895
18 Mar 16	54.00000 +0.00	54.00	51.30	54.00	3,375
17 Mar 16	54.00000 +1.50	54.00	54.00	54.00	200
16 Mar 16	52.50000 +0.10	53.47	52.25	53.00	375
15 Mar 16	52.40000 -1.85	53.50	52.40	53.10	362
14 Mar 16	54.25000 +0.75	54.25	52.50	53.50	2,183
11 Mar 16	53.50000 -0.75	54.75	53.00	53.10	735
10 Mar 16	54.25000 +1.25	54.50	51.50	53.96	7,471
09 Mar 16	53.00000 -1.25	54.30	52.05	53.00	1,617
08 Mar 16	54.25000 +0.75	54.74	51.00	53.10	6,321
07 Mar 16	53.50000 -1.25	54.20	50.50	54.00	53,958
04 Mar 16	54.75000 +0.25	55.40	53.05	55.00	1,457
03 Mar 16	54.50000 -0.75	54.50	54.00	54.50	4,146
02 Mar 16	55.25000 +0.25	56.05	54.00	55.00	9,713
01 Mar 16	55.00000 -1.50	55.50	54.00	55.00	5,560
29 Feb 16	56.50000 +2.50	56.50	53.00	53.00	5,299
26 Feb 16	54.00000 +0.90	54.60	53.00	53.00	275
25 Feb 16	53.10000 -2.25	55.80	51.50	54.50	1,129
24 Feb 16	55.35000 +0.10	56.06	54.75	56.00	4,687
23 Feb 16	55.25000 +0.33	56.50	54.96	56.50	5,999
22 Feb 16	54.92000 +0.42	56.00	54.92	56.00	520
19 Feb 16	54.50000 +0.25	54.72	54.38	54.50	330
18 Feb 16	54.25000 -0.75	56.00	54.00	54.00	2,610
17 Feb 16	55.00000 -0.09	56.50	55.00	55.00	4,624
16 Feb 16	55.08600 -0.16	55.09	55.00	55.00	1,022
15 Feb 16	55.25000 +0.75	57.50	54.90	57.00	4,032
12 Feb 16	54.50000 -3.00	63.00	50.00	63.00	15,593
11 Feb 16	57.50000 -3.50	61.00	56.00	61.00	5,098
10 Feb 16	61.00000 -5.92	67.50	61.00	65.00	14,227
09 Feb 16	66.92000 -0.08	66.92	66.92	66.92	148
08 Feb 16	67.00000 -1.00	68.00	66.00	68.00	3,532
05 Feb 16	68.00000 -2.00	71.00	65.50	71.00	5,882
04 Feb 16	70.00000 -4.62	74.90	69.00	74.90	4,302
03 Feb 16	74.62100 +2.52	80.00	74.62	75.00	8,131
02 Feb 16	72.10000 +4.10	75.00	69.50	72.00	3,082
01 Feb 16	68.00000 +4.75	68.95	64.20	65.00	2,744
29 Jan 16	63.25000 -2.11	65.00	61.45	65.00	3,393
28 Jan 16	65.36000 -0.14	66.00	65.36	66.00	173
27 Jan 16	65.50000 +0.00	65.96	65.05	65.96	1,203
26 Jan 16	65.50000 +1.50	65.64	65.00	65.00	574
25 Jan 16	64.00000 +2.00	65.00	60.50	60.50	1,898
22 Jan 16	62.00000 +5.25	64.50	57.50	57.50	11,321
21 Jan 16	56.75000 +1.75	57.50	55.00	55.00	3,088
20 Jan 16	55.00000 -6.50	60.00	46.10	60.00	13,896
19 Jan 16	61.50000 +0.50	66.39	60.00	65.00	18,038
18 Jan 16	61.00000 +17.90	64.99	46.76	50.00	21,439
15 Jan 16	43.10000 -3.40	45.88	42.00	45.00	30,932
14 Jan 16	46.50000 -8.00	54.00	42.42	54.00	28,269
13 Jan 16	54.50000 -0.50	57.00	54.00	57.00	4,064
12 Jan 16	55.00000 -1.75	57.15	55.00	57.00	1,971
11 Jan 16	56.75000 -5.25	62.20	56.00	61.00	4,474
08 Jan 16	62.00000 +0.00	63.40	62.00	62.00	3,492
07 Jan 16	62.00000 -5.00	66.64	61.28	66.00	5,345
06 Jan 16	67.00000 +0.00	67.00	66.72	67.00	466
04 Jan 16	67.00000 -0.70	68.00	66.00	67.00	1,125
31 Dec 15	67.70100 +0.70	67.70	67.62	67.70	204
30 Dec 15	67.00000 -1.45	68.00	67.00	68.00	1,389
29 Dec 15	68.45000 +0.25	70.25	67.00	68.00	865
24 Dec 15	68.20100 +0.20	68.20	67.68	68.20	111
23 Dec 15	68.00000 -2.00	69.80	68.00	69.80	64,751
22 Dec 15	70.00000 +0.50	72.03	70.00	70.00	2,835
21 Dec 15	69.50000 -7.50	75.10	69.00	75.10	11,191
18 Dec 15	77.00000 -1.78	78.72	77.00	78.00	1,568
17 Dec 15	78.78400 -0.22	78.78	78.72	78.78	326
16 Dec 15	79.00000 +0.80	82.00	78.72	80.00	421
15 Dec 15	78.20000 +0.20	78.20	78.00	78.00	368
14 Dec 15	78.00000 +0.00	80.00	76.80	80.00	1,571
11 Dec 15	78.00000 +0.00	79.56	77.44	79.56	547
10 Dec 15	78.00000 +0.15	78.00	73.45	76.00	344
09 Dec 15	77.85000 +7.85	78.12	70.26	75.00	2,362
08 Dec 15	70.00000 +1.40	70.00	70.00	70.00	800
07 Dec 15	68.60000 +0.60	70.00	68.60	70.00	30
04 Dec 15	68.00000 +0.50	70.00	67.50	70.00	1,244
03 Dec 15	67.50000 +3.50	70.06	63.78	65.10	3,528
02 Dec 15	64.00000 +2.90	69.67	63.00	65.00	5,448
01 Dec 15	61.10000 +0.09	67.40	60.00	65.00	1,306
30 Nov 15	61.01200 +1.51	61.01	59.00	59.00	450
27 Nov 15	59.50000 +0.00	59.90	59.00	59.00	127
26 Nov 15	59.50000 -1.40	60.85	59.36	60.10	641
25 Nov 15	60.90000 -0.10	60.90	60.90	60.90	51
24 Nov 15	61.00000 +0.05	61.00	60.00	60.00	776
23 Nov 15	60.95000 -0.59	62.18	59.36	62.00	1,826
20 Nov 15	61.54000 -0.80	61.54	61.00	61.00	303
19 Nov 15	62.34000 +0.59	62.34	62.34	62.34	50
18 Nov 15	61.75000 -3.40	63.00	61.50	63.00	2,763
17 Nov 15	65.14700 +0.20	65.15	64.36	64.36	78
16 Nov 15	64.95000 +1.20	64.95	62.10	62.10	550
13 Nov 15	63.75000 -0.25	64.17	62.76	62.76	240
12 Nov 15	64.00000 +2.90	67.50	60.00	62.50	4,141
11 Nov 15	61.10000 -8.90	70.00	60.25	70.00	7,780
10 Nov 15	70.00100 -0.10	70.00	70.00	70.00	103
09 Nov 15	70.10100 -3.40	70.10	70.00	70.10	147
06 Nov 15	73.50000 +0.50	73.92	72.00	72.60	23,105
05 Nov 15	73.00000 -1.50	76.00	73.00	76.00	1,627
04 Nov 15	74.50000 -3.50	79.00	74.00	79.00	3,859
03 Nov 15	78.00000 +0.00	79.00	75.07	75.10	699
02 Nov 15	78.00000 -2.00	80.00	75.00	80.00	905
30 Oct 15	80.00000 -1.45	81.10	80.00	81.10	601
29 Oct 15	81.45000 -0.65	82.05	77.60	82.00	1,399
28 Oct 15	82.10000 +0.00	82.10	81.10	81.10	195
27 Oct 15	82.10000 +0.60	82.10	82.10	82.10	30
26 Oct 15	81.50000 +0.00	81.50	81.50	81.50	100
23 Oct 15	81.50000 -0.50	81.55	81.50	81.50	406
22 Oct 15	82.00000 +2.00	82.00	82.00	82.00	200
21 Oct 15	80.00000 -1.00	82.00	80.00	80.00	4,660
20 Oct 15	81.00000 +1.00	81.00	80.00	80.00	51
19 Oct 15	80.00000 -0.50	82.00	80.00	82.00	238
16 Oct 15	80.50000 +0.50	80.50	80.10	80.10	858
15 Oct 15	80.00000 +0.00	80.15	80.00	80.00	148
14 Oct 15	80.00000 -2.25	82.00	80.00	82.00	643
13 Oct 15	82.25000 -3.75	89.90	82.00	82.00	722
12 Oct 15	86.00000 +1.50	86.00	82.00	86.00	450
09 Oct 15	84.50000 +3.50	84.50	80.20	81.10	452
08 Oct 15	81.00000 +0.00	81.10	80.15	81.10	444
07 Oct 15	81.00000 -1.60	87.00	79.50	84.00	2,903
06 Oct 15	82.60000 -3.40	82.60	82.15	82.60	290
05 Oct 15	86.00000 +0.00	86.00	82.56	86.00	332
02 Oct 15	86.00000 +4.00	86.00	82.15	82.20	149
01 Oct 15	82.00000 +0.00	82.00	82.00	82.00	2,281
30 Sep 15	82.00000 +1.05	82.00	80.10	82.00	1,874
29 Sep 15	80.95000 -1.05	87.00	80.00	81.00	6,632
28 Sep 15	82.00000 +0.50	89.90	81.00	81.10	436
25 Sep 15	81.50000 -0.50	82.00	81.36	81.50	446
24 Sep 15	82.00000 +0.00	82.00	82.00	82.00	77
23 Sep 15	82.00000 -2.62	84.14	81.05	84.00	563
22 Sep 15	84.62000 +3.27	84.62	84.62	84.62	59
21 Sep 15	81.35000 -0.65	81.35	81.35	81.35	27
18 Sep 15	82.00000 +0.00	84.00	82.00	84.00	403
16 Sep 15	82.00000 -1.70	82.00	81.19	82.00	246
15 Sep 15	83.70000 +0.70	83.70	81.20	83.70	132
14 Sep 15	83.00000 +1.00	85.00	81.00	81.00	913
11 Sep 15	82.00000 -0.75	82.00	81.27	82.00	218
10 Sep 15	82.75000 -3.75	85.00	80.00	85.00	5,270
08 Sep 15	86.50000 -0.46	88.00	85.00	85.00	3,949
07 Sep 15	86.96000 +0.96	86.96	86.96	86.96	1
04 Sep 15	86.00000 +0.90	86.00	85.99	86.00	206
03 Sep 15	85.10000 -2.90	86.98	85.10	85.10	203
02 Sep 15	88.00000 +2.00	90.00	86.00	86.00	2,046
01 Sep 15	86.00000 -0.25	86.10	86.00	86.10	288
28 Aug 15	86.25000 +0.50	88.00	86.00	86.00	682
27 Aug 15	85.75000 -2.70	87.00	82.86	87.00	930
26 Aug 15	88.45000 -0.55	88.45	86.00	88.00	390
25 Aug 15	89.00000 +1.55	89.50	88.50	89.00	122
24 Aug 15	87.45000 +1.35	87.45	85.10	87.20	3,946
21 Aug 15	86.10100 +0.10	86.10	86.10	86.10	89
20 Aug 15	86.00000 -3.00	88.00	82.88	88.00	2,030
19 Aug 15	89.00000 -0.50	89.00	86.15	89.00	407
18 Aug 15	89.50000 -0.40	90.75	86.50	90.00	3,351
17 Aug 15	89.90000 +1.25	90.25	89.00	90.00	462
14 Aug 15	88.65000 -0.25	88.65	88.60	88.60	230
13 Aug 15	88.90000 -1.00	89.90	88.90	89.00	8,195
12 Aug 15	89.90000 +0.15	90.00	89.90	90.00	289
11 Aug 15	89.75000 -0.25	91.00	88.34	89.00	220
10 Aug 15	90.00000 +0.90	90.89	89.00	89.00	461
06 Aug 15	89.10000 -0.90	89.10	89.00	89.10	2,333
05 Aug 15	90.00000 +0.00	91.10	89.30	90.00	7,640
04 Aug 15	90.00000 +0.00	93.00	90.00	92.90	630
03 Aug 15	90.00000 -0.50	90.50	88.29	90.50	2,836
31 Jul 15	90.50000 +2.50	91.50	88.34	91.50	275
28 Jul 15	88.00000 -1.00	90.00	88.00	90.00	775
27 Jul 15	89.00000 -1.00	90.00	88.19	90.00	125
24 Jul 15	90.00000 -0.50	92.20	88.10	90.10	1,810
23 Jul 15	90.50000 -1.50	92.20	89.01	91.00	892
21 Jul 15	92.00000 +0.00	92.90	90.00	91.00	1,744
20 Jul 15	92.00000 +0.00	92.00	92.00	92.00	51
17 Jul 15	92.00000 +1.50	92.90	91.00	92.90	250
16 Jul 15	90.50000 -2.50	92.50	88.00	92.50	1,856
15 Jul 15	93.00000 +0.00	93.30	93.00	93.30	288
14 Jul 15	93.00000 -0.75	96.00	93.00	93.00	5,873
13 Jul 15	93.75000 +1.25	94.00	93.00	93.10	305
10 Jul 15	92.50000 +0.50	97.50	85.78	92.50	1,155
09 Jul 15	92.00000 -2.25	94.00	91.00	91.00	351
08 Jul 15	94.25000 +1.75	97.40	92.50	92.50	1,212
07 Jul 15	92.50000 -1.50	94.00	90.00	93.10	948
06 Jul 15	94.00000 -0.20	94.00	93.10	94.00	314
03 Jul 15	94.20000 -0.05	94.20	91.02	94.20	100
02 Jul 15	94.25000 +1.75	95.14	90.42	95.14	1,068
01 Jul 15	92.50000 +3.50	98.40	90.02	93.00	482
30 Jun 15	89.00000 -3.00	98.50	81.78	98.50	3,590
29 Jun 15	92.00000 -2.00	93.42	88.10	91.00	1,620
26 Jun 15	94.00000 +3.15	94.00	92.25	93.10	465
25 Jun 15	90.85101 -1.18	90.85	90.00	90.00	98
24 Jun 15	92.03300 -1.47	92.03	85.16	92.00	787
23 Jun 15	93.50000 +0.47	95.00	91.12	94.00	1,378
22 Jun 15	93.02901 +0.03	93.03	93.02	93.03	128
18 Jun 15	93.00000 +0.00	93.00	93.00	93.00	150
17 Jun 15	93.00000 -5.50	94.60	91.02	93.00	1,262
16 Jun 15	98.50000 +3.00	98.50	98.50	98.50	11
12 Jun 15	95.50000 +0.00	95.50	95.50	95.50	1,000
11 Jun 15	95.50000 +0.25	96.59	93.00	95.00	1,065
10 Jun 15	95.25000 +2.25	95.25	92.00	94.00	1,057
09 Jun 15	93.00000 +0.00	95.75	93.00	93.10	302
08 Jun 15	93.00000 -3.50	93.04	93.00	93.00	753
05 Jun 15	96.50000 +3.50	97.52	93.10	93.10	138
04 Jun 15	93.00000 +0.00	93.10	93.00	93.10	202
03 Jun 15	93.00000 -1.00	93.00	92.10	92.10	2,021
02 Jun 15	94.00000 +0.00	97.20	94.00	94.10	455
01 Jun 15	94.00000 +0.00	99.90	86.58	94.00	1,944
29 May 15	94.00000 -3.00	94.00	94.00	94.00	100
28 May 15	97.00000 +1.00	97.90	95.80	95.80	116
27 May 15	96.00000 +0.00	96.30	93.00	95.00	1,534
26 May 15	96.00000 +1.00	98.00	95.00	95.00	1,529
22 May 15	95.00000 +1.00	95.00	93.58	94.10	2,132
21 May 15	94.00000 +0.00	94.00	92.50	94.00	3,123
19 May 15	94.00000 +2.00	94.00	90.39	93.10	4,729
18 May 15	92.00000 -2.00	94.20	82.64	90.00	3,523
15 May 15	94.00000 +0.80	94.20	92.92	92.92	2,713
14 May 15	93.20000 +0.45	93.20	92.03	92.50	6,341
13 May 15	92.75000 -0.75	96.00	92.50	93.00	1,798
12 May 15	93.50000 -1.00	95.00	93.00	95.00	1,500
11 May 15	94.50000 +1.00	94.50	93.00	93.00	948
08 May 15	93.50000 +0.50	94.40	93.00	93.00	193
07 May 15	93.00000 +0.00	94.38	91.89	91.89	28
06 May 15	93.00000 -1.00	94.00	91.75	94.00	629
05 May 15	94.00000 +0.00	97.47	93.00	93.00	1,219
01 May 15	94.00000 +0.00	94.50	93.70	93.70	162
30 Apr 15	94.00000 +0.00	95.00	93.70	95.00	58
29 Apr 15	94.00000 -0.25	97.63	93.70	94.00	269
28 Apr 15	94.25000 +0.25	97.35	93.00	93.00	175
27 Apr 15	94.00000 +1.50	97.00	93.60	95.00	2,668
24 Apr 15	92.50000 -1.50	94.00	92.00	92.00	1,363
23 Apr 15	94.00000 -1.00	94.20	94.00	94.00	342
22 Apr 15	95.00000 +0.22	95.40	94.80	94.80	217
21 Apr 15	94.77899 +0.78	96.00	94.78	94.78	1,334
20 Apr 15	94.00000 +0.60	95.50	94.00	94.00	243
17 Apr 15	93.40000 -1.10	93.40	90.00	93.00	900
16 Apr 15	94.50000 -2.25	95.00	91.53	92.00	508
15 Apr 15	96.75000 +3.70	97.71	92.85	96.00	1,112
14 Apr 15	93.05000 -1.70	96.00	90.00	92.50	3,043
13 Apr 15	94.75000 +4.00	97.50	81.66	92.50	7,753
10 Apr 15	90.75000 +1.00	92.50	89.13	92.50	957
09 Apr 15	89.75000 +1.75	92.00	85.50	86.00	5,271
08 Apr 15	88.00000 -1.50	89.35	87.22	89.00	655
07 Apr 15	89.50000 -3.00	91.36	89.00	90.00	1,040
02 Apr 15	92.50000 +2.50	92.50	88.00	90.00	2,301
01 Apr 15	90.00000 -0.25	90.00	88.00	88.00	683
31 Mar 15	90.25000 +0.00	90.47	88.49	88.68	934
30 Mar 15	90.25000 +1.10	91.00	88.68	89.13	665
27 Mar 15	89.14899 -0.60	89.15	88.49	89.13	1,096
26 Mar 15	89.75000 +0.29	92.63	86.00	87.00	2,392
25 Mar 15	89.45599 -1.54	92.38	89.46	90.00	1,491
24 Mar 15	91.00000 +0.75	92.00	88.94	91.00	1,209
23 Mar 15	90.25000 +1.75	91.60	87.00	90.00	2,203
20 Mar 15	88.50000 +1.50	90.92	87.00	88.00	646
19 Mar 15	87.00000 -3.00	90.00	85.00	87.00	1,676
18 Mar 15	90.00000 +0.25	90.00	88.70	89.00	900
17 Mar 15	89.75000 +3.75	91.88	88.50	90.00	2,032
16 Mar 15	86.00000 -3.00	91.67	83.00	88.00	2,574
13 Mar 15	89.00000 +0.00	92.25	88.03	90.00	1,043
12 Mar 15	89.00000 +0.00	92.40	87.60	90.00	5,679
11 Mar 15	89.00000 +2.00	90.60	87.40	90.00	13,695
10 Mar 15	87.00000 -2.00	88.50	85.00	88.00	1,571
09 Mar 15	89.00000 +0.00	94.03	89.00	90.00	921
06 Mar 15	89.00000 -1.50	94.31	89.00	91.00	3,173
05 Mar 15	90.50000 +0.05	94.00	90.00	90.00	3,445
04 Mar 15	90.45000 -1.55	91.03	89.00	90.00	2,564
03 Mar 15	92.00000 +5.00	93.13	88.00	90.00	621
02 Mar 15	87.00000 -2.25	87.10	85.00	86.00	1,376
27 Feb 15	89.25000 +2.25	92.98	87.00	88.50	1,043
26 Feb 15	87.00000 +2.75	88.23	87.00	87.10	2,056
25 Feb 15	84.25000 -0.75	87.49	78.70	87.00	5,852
24 Feb 15	85.00000 -1.50	86.20	85.00	86.00	1,229
23 Feb 15	86.50000 -1.75	88.00	85.00	88.00	1,709
20 Feb 15	88.25000 -1.75	89.50	88.00	89.00	1,539
19 Feb 15	90.00000 -1.90	90.00	89.10	90.00	503
18 Feb 15	91.89999 +1.15	92.99	90.00	90.00	170
17 Feb 15	90.75000 +1.75	94.68	88.60	90.00	199
16 Feb 15	89.00000 +1.00	90.20	88.00	90.10	1,627
13 Feb 15	88.00000 -2.00	94.50	86.00	92.00	5,743
12 Feb 15	90.00000 -3.75	90.00	90.00	90.00	12
11 Feb 15	93.75000 -1.25	97.00	86.60	95.00	2,867
10 Feb 15	95.00000 +0.00	95.00	93.00	95.00	256
09 Feb 15	95.00000 -4.00	100.00	95.00	98.00	3,751
06 Feb 15	99.00000 +3.00	100.80	98.00	100.00	5,444
05 Feb 15	96.00000 +5.00	96.56	91.10	93.00	11,957
04 Feb 15	91.00000 +1.00	91.20	90.00	91.00	1,568
03 Feb 15	90.00000 +0.00	90.00	90.00	90.00	1,795
02 Feb 15	90.00000 -1.00	92.00	88.00	90.00	30,503
30 Jan 15	91.00000 -0.25	91.00	90.00	91.00	392
29 Jan 15	91.25000 +1.25	92.00	90.00	90.00	1,188
28 Jan 15	90.00000 -1.25	90.00	90.00	90.00	91
27 Jan 15	91.25000 +1.25	92.00	90.00	90.18	1,900
26 Jan 15	90.00000 +0.50	91.60	89.10	90.00	1,944
23 Jan 15	89.50000 +0.00	91.00	89.10	90.00	2,669
22 Jan 15	89.50000 -1.00	90.10	89.00	89.60	20,615
21 Jan 15	90.50000 +1.50	91.00	88.00	89.00	8,121
20 Jan 15	89.00000 +2.00	94.78	88.66	94.00	7,658
19 Jan 15	87.00000 -0.50	90.00	86.00	88.50	1,462
16 Jan 15	87.50000 +0.50	89.00	86.00	86.00	1,568
15 Jan 15	87.00000 -1.00	89.54	84.28	88.00	3,538
14 Jan 15	88.00000 +0.00	88.00	88.00	88.00	2,115
13 Jan 15	88.00000 -2.00	88.00	84.39	86.00	274
12 Jan 15	90.00000 +4.50	90.00	87.00	89.00	1,174
09 Jan 15	85.50000 -3.00	87.00	84.20	87.00	1,553
08 Jan 15	88.50000 -1.75	89.14	88.00	89.00	1,533
07 Jan 15	90.25000 +0.00	92.50	89.00	89.33	514
06 Jan 15	90.25000 -2.25	90.25	89.04	90.00	5,055
05 Jan 15	92.50000 -0.50	99.16	91.00	94.00	12,389
02 Jan 15	93.00000 +1.25	96.51	90.00	90.00	3,969
31 Dec 14	91.75000 +2.00	96.65	90.53	92.50	2,053
30 Dec 14	89.75000 +4.75	95.00	89.00	89.00	21,216
29 Dec 14	85.00000 -1.25	85.00	83.00	84.00	311
24 Dec 14	86.25000 +1.50	88.35	82.00	82.00	50,349
23 Dec 14	84.75000 +4.75	87.50	75.00	80.00	15,882
22 Dec 14	80.00000 +4.90	80.00	76.00	76.00	13,857
19 Dec 14	75.10000 +1.85	75.10	71.00	75.00	48,248
18 Dec 14	73.25000 +2.25	73.60	71.50	71.50	518
17 Dec 14	71.00000 +0.90	73.50	71.00	71.00	2,483
16 Dec 14	70.10000 -1.15	71.00	70.10	70.60	1,452
15 Dec 14	71.25000 +1.25	73.00	69.50	69.50	959
12 Dec 14	70.00000 -2.00	71.00	70.00	71.00	500
11 Dec 14	72.00000 -0.20	72.19	72.00	72.19	136
10 Dec 14	72.20000 -0.80	72.20	72.20	72.20	195
09 Dec 14	73.00000 -0.50	73.00	70.00	73.00	1,800
08 Dec 14	73.50000 -2.00	74.00	73.00	74.00	1,502
05 Dec 14	75.50000 +2.50	75.78	72.50	72.50	537
04 Dec 14	73.00000 +0.50	73.00	72.50	73.00	167
03 Dec 14	72.50000 -1.50	75.00	71.50	72.50	2,565
02 Dec 14	74.00000 +7.50	75.00	70.00	70.00	600
01 Dec 14	66.50000 -2.25	70.90	65.00	66.50	10,903
28 Nov 14	68.75000 +0.75	70.89	68.50	68.50	1,253
27 Nov 14	68.00000 -4.50	72.00	65.00	72.00	5,319
26 Nov 14	72.50000 -5.45	79.90	72.50	79.90	3,445
25 Nov 14	77.95000 +1.95	79.90	75.00	79.90	117
24 Nov 14	76.00000 -1.45	76.00	76.00	76.00	100
21 Nov 14	77.45000 -2.45	79.90	75.00	75.00	3,455
20 Nov 14	79.90000 +4.90	79.90	79.90	79.90	78
19 Nov 14	75.00000 +0.00	80.00	75.00	80.00	103
18 Nov 14	75.00000 -2.50	75.00	75.00	75.00	205
17 Nov 14	77.50000 +0.00	77.50	75.00	77.50	750
14 Nov 14	77.50000 -1.19	80.00	77.50	77.50	5,087
13 Nov 14	78.68700 +1.19	78.69	77.50	78.56	144
12 Nov 14	77.50000 +1.25	77.50	75.00	75.00	509
11 Nov 14	76.25000 -2.50	77.50	75.00	77.50	1,030
10 Nov 14	78.75000 -0.33	80.00	77.50	80.00	1,080
07 Nov 14	79.08500 +0.33	79.08	76.00	76.00	480
06 Nov 14	78.75000 +6.25	82.50	78.56	82.50	249
05 Nov 14	72.50000 -3.50	72.50	72.50	72.50	140
04 Nov 14	76.00000 -1.50	76.00	75.00	76.00	1,992
03 Nov 14	77.50000 -0.75	81.50	72.50	77.50	1,044
31 Oct 14	78.25000 -0.45	79.00	77.50	79.00	3,934
30 Oct 14	78.70000 -0.05	78.70	75.38	78.70	231
29 Oct 14	78.75000 +1.25	87.92	77.50	80.00	1,989
28 Oct 14	77.50000 -2.50	77.50	75.00	77.50	2,021
27 Oct 14	80.00000 -3.75	80.00	77.50	80.00	312
24 Oct 14	83.75000 +3.75	83.75	77.50	80.00	717
23 Oct 14	80.00000 -2.50	80.00	80.00	80.00	472
22 Oct 14	82.50000 -0.50	82.50	77.50	82.50	1,721
21 Oct 14	83.00000 +0.00	83.00	80.00	80.00	529
20 Oct 14	83.00000 +0.50	83.00	77.50	83.00	1,115
17 Oct 14	82.50000 +6.00	83.30	75.00	79.90	4,726
16 Oct 14	76.50000 -2.25	80.90	72.63	80.00	3,348
15 Oct 14	78.75000 -8.75	87.94	78.15	85.00	2,352
14 Oct 14	87.50000 -1.70	87.55	85.00	87.50	4,987
13 Oct 14	89.20000 -0.80	89.20	88.00	88.10	1,237
10 Oct 14	90.00000 -5.75	93.37	90.00	92.60	2,332
09 Oct 14	95.75000 -5.50	100.00	95.00	100.00	1,700
08 Oct 14	101.25000 +1.50	103.61	97.50	100.00	1,330
07 Oct 14	99.75000 -4.00	103.73	93.84	100.00	670
06 Oct 14	103.75000 +0.00	107.50	100.00	107.50	446
02 Oct 14	103.75000 +0.00	105.20	100.75	100.75	211
01 Oct 14	103.75000 +0.00	105.20	100.75	105.20	102
30 Sep 14	103.75000 +0.00	107.50	98.50	107.50	327
29 Sep 14	103.75000 +0.00	107.50	100.20	107.50	75
26 Sep 14	103.75000 +0.00	106.40	87.50	102.50	31,839
25 Sep 14	103.75000 +2.50	105.85	100.00	102.50	2,478
23 Sep 14	101.25000 -1.50	105.00	100.00	102.50	3,398
22 Sep 14	102.74999 -1.00	106.00	100.00	100.00	2,197
19 Sep 14	103.75000 +0.75	106.00	100.83	105.00	156
18 Sep 14	103.00000 -0.75	103.00	102.50	102.50	327
17 Sep 14	103.75000 +1.25	106.00	100.75	106.00	204
16 Sep 14	102.50000 +0.00	106.00	100.00	100.00	690
15 Sep 14	102.50000 +0.00	107.12	100.38	107.12	748
12 Sep 14	102.50000 -2.50	105.00	102.50	105.00	1,863
11 Sep 14	105.00000 +0.00	106.50	103.00	103.00	842
10 Sep 14	105.00000 +0.00	107.00	102.70	105.00	864
09 Sep 14	105.00000 +2.50	107.25	102.50	102.50	2,314
08 Sep 14	102.50000 -1.25	102.50	102.50	102.50	941
05 Sep 14	103.75000 +0.00	105.00	102.50	102.50	1,251
04 Sep 14	103.75000 +1.25	105.00	102.50	105.00	389
03 Sep 14	102.50000 -1.25	105.00	102.50	105.00	1,949
02 Sep 14	103.75000 +0.00	105.00	102.50	105.00	3,730
01 Sep 14	103.75000 -1.25	109.25	100.00	100.00	794
29 Aug 14	105.00000 +0.00	107.50	100.00	100.00	526
28 Aug 14	105.00000 +1.25	109.84	100.83	105.00	1,335
27 Aug 14	103.75000 -5.00	110.00	100.95	110.00	2,769
26 Aug 14	108.75000 +1.25	117.50	105.85	110.00	12,678
22 Aug 14	107.50000 +0.00	109.75	99.38	107.50	881
21 Aug 14	107.50000 +0.00	110.00	105.00	105.00	3,719
20 Aug 14	107.50000 +12.50	115.00	95.10	95.10	18,329
19 Aug 14	95.00000 +0.00	97.50	95.00	97.50	2,231
18 Aug 14	95.00000 -2.00	97.00	95.00	96.00	2,284
15 Aug 14	97.00000 +0.00	100.00	97.00	100.00	1,283
14 Aug 14	97.00000 +1.00	102.50	96.02	100.00	9,491
13 Aug 14	96.00000 +6.00	99.00	90.00	90.00	23,157
12 Aug 14	90.00000 -2.00	90.85	90.00	90.00	2,734
11 Aug 14	92.00000 +7.50	92.50	83.50	85.00	24,287
08 Aug 14	84.50000 +0.00	85.00	84.02	84.39	1,442
07 Aug 14	84.50000 -0.50	86.92	84.05	86.92	881
06 Aug 14	85.00000 -2.12	86.95	84.10	86.00	5,534
05 Aug 14	87.11501 +0.87	87.22	87.12	87.12	202
04 Aug 14	86.25000 +1.25	87.00	83.00	86.00	4,059
01 Aug 14	85.00000 -1.25	88.18	83.25	87.50	2,724
31 Jul 14	86.25000 +0.00	91.41	82.50	91.41	773
30 Jul 14	86.25000 -1.25	89.25	85.75	85.75	2,330
29 Jul 14	87.50000 +0.00	91.50	87.50	87.50	1,202
28 Jul 14	87.50000 -1.50	90.85	85.55	90.00	4,520
25 Jul 14	89.00000 -1.50	90.61	88.44	90.00	6,939
24 Jul 14	90.50000 +1.75	96.11	88.80	88.80	14,895
23 Jul 14	88.75301 +0.93	90.00	88.75	90.00	1,501
22 Jul 14	87.82500 -2.42	90.02	87.83	89.50	13,289
21 Jul 14	90.25000 +0.00	90.55	90.02	90.55	310
18 Jul 14	90.25000 +0.00	90.55	90.02	90.55	292
17 Jul 14	90.25000 +0.25	92.50	90.10	92.50	1,239
16 Jul 14	90.00000 +0.00	90.00	89.70	90.00	1,220
15 Jul 14	90.00000 -1.75	92.50	88.70	92.50	670
14 Jul 14	91.75000 -1.15	93.00	91.23	92.50	3,838
11 Jul 14	92.90000 -3.35	94.00	91.25	94.00	9,797
10 Jul 14	96.25000 +0.25	104.15	95.00	95.00	7,528
09 Jul 14	96.00000 +4.75	96.00	91.00	91.00	5,690
08 Jul 14	91.25000 +0.00	95.50	90.00	92.50	10,328
07 Jul 14	91.25000 +9.75	92.22	82.20	82.50	7,349
04 Jul 14	81.50000 +3.50	84.00	79.13	84.00	1,139
03 Jul 14	78.00000 -1.50	79.54	78.00	79.00	2,088
02 Jul 14	79.50000 -2.25	81.25	78.00	80.00	1,058
01 Jul 14	81.75000 -4.25	85.88	81.75	85.00	3,323
30 Jun 14	86.00000 -5.25	91.50	85.66	91.50	2,592
27 Jun 14	91.25000 -1.25	92.50	90.79	92.50	1,185
26 Jun 14	92.50000 -3.75	93.22	92.50	93.00	2,687
25 Jun 14	96.25000 -0.75	97.95	96.22	97.50	2,839
24 Jun 14	97.00000 +0.50	97.00	95.00	95.00	684
23 Jun 14	96.50000 -1.00	96.75	95.75	96.00	3,521
20 Jun 14	97.50000 +1.00	100.55	95.60	97.00	1,785
19 Jun 14	96.50000 +1.25	97.50	91.25	92.50	5,538
18 Jun 14	95.25000 +0.25	97.04	94.13	94.35	1,138
17 Jun 14	95.00000 -6.25	102.50	95.00	100.00	10,253
16 Jun 14	101.25000 +1.25	105.00	99.00	102.50	11,378
13 Jun 14	100.00000 +6.50	102.50	90.59	95.00	55,965
12 Jun 14	93.50000 +7.20	95.00	86.00	86.00	30,206
11 Jun 14	86.30000 -0.70	87.50	86.00	86.00	4,819
10 Jun 14	87.00000 -2.00	89.00	86.11	88.00	7,532
09 Jun 14	89.00000 +1.50	91.50	78.16	82.10	23,318
06 Jun 14	87.50000 +7.00	88.00	80.10	82.00	15,197
05 Jun 14	80.50000 +3.50	81.00	76.50	76.50	21,337
04 Jun 14	77.00000 +1.75	77.50	74.66	75.00	3,594
03 Jun 14	75.25000 -0.15	77.40	75.00	75.00	1,926
02 Jun 14	75.40000 +0.88	75.40	75.00	75.10	500
30 May 14	74.51600 -0.73	74.52	74.52	74.52	9
29 May 14	75.25000 -0.75	76.00	72.95	76.00	2,162
28 May 14	76.00000 +0.25	77.30	75.09	76.00	1,305
27 May 14	75.75000 -2.30	79.50	72.54	79.50	5,113
23 May 14	78.05000 +2.80	84.00	71.50	76.50	24,380
22 May 14	75.25000 +6.95	76.00	69.50	69.50	18,701
21 May 14	68.30000 +2.20	68.30	67.00	67.50	2,272
20 May 14	66.10000 +5.35	68.20	62.00	62.00	8,912
19 May 14	60.75000 -1.25	65.25	59.70	60.00	7,227
16 May 14	62.00000 -0.25	62.72	59.10	62.50	28,896
15 May 14	62.25000 -1.65	63.90	62.13	62.50	206
14 May 14	63.90000 +3.30	63.90	61.29	63.90	778
13 May 14	60.60000 -0.90	61.81	60.00	60.10	102,833
12 May 14	61.50000 +1.50	63.00	59.62	63.00	109
09 May 14	60.00000 +0.00	60.40	59.50	60.00	387
08 May 14	60.00000 +0.10	62.50	59.50	62.50	1,118
07 May 14	59.90000 -6.10	66.10	59.00	66.10	6,036
06 May 14	66.00000 -1.50	72.00	66.00	70.00	2,901
02 May 14	67.50000 +0.00	68.06	67.00	67.00	460
01 May 14	67.50000 +3.00	68.00	64.00	64.00	4,826
30 Apr 14	64.50000 -1.50	65.00	63.28	64.00	1,012
29 Apr 14	66.00000 -2.44	68.50	64.50	68.00	3,540
28 Apr 14	68.44000 +0.48	68.44	67.00	68.44	659
25 Apr 14	67.96000 -0.04	67.96	67.96	67.96	584
24 Apr 14	68.00000 -1.00	68.50	67.96	68.50	295
23 Apr 14	69.00000 +0.50	69.50	68.00	69.00	297
22 Apr 14	68.50000 -0.40	68.50	68.00	68.50	263
17 Apr 14	68.90000 +1.90	68.90	68.00	68.00	1,779
16 Apr 14	67.00000 +1.00	69.00	67.00	68.00	1,419
15 Apr 14	66.00000 -1.00	68.75	65.00	67.00	4,744
14 Apr 14	67.00000 -2.00	69.98	66.55	68.00	2,712
11 Apr 14	69.00000 -5.85	75.00	68.00	75.00	7,000
10 Apr 14	74.85000 +0.85	77.00	74.00	75.00	2,612
09 Apr 14	74.00000 -1.60	76.00	74.00	76.00	2,153
08 Apr 14	75.60000 -1.15	77.15	73.70	74.00	1,591
07 Apr 14	76.75000 -0.40	81.00	74.28	81.00	4,808
04 Apr 14	77.15000 -0.10	77.15	75.95	77.00	1,084
03 Apr 14	77.25000 +0.25	77.50	75.87	77.50	4,940
02 Apr 14	77.00000 -1.30	80.00	76.24	77.00	409
01 Apr 14	78.30000 -0.95	78.50	77.00	78.00	1,907
31 Mar 14	79.25000 -0.75	83.50	79.05	83.50	2,895
28 Mar 14	80.00000 -1.50	85.50	79.25	83.00	26,636
27 Mar 14	81.50000 +5.25	82.00	70.00	75.00	23,046
26 Mar 14	76.25000 +5.25	77.00	72.13	72.50	14,046
25 Mar 14	71.00000 -2.00	72.00	67.50	72.00	2,366
24 Mar 14	73.00000 +1.00	76.50	72.20	75.00	9,058
21 Mar 14	72.00000 +0.00	75.00	67.60	75.00	875
20 Mar 14	72.00000 +3.75	74.37	69.50	72.00	6,834
19 Mar 14	68.25000 -3.25	75.00	67.11	71.00	2,842
18 Mar 14	71.50000 +1.00	74.55	70.50	72.50	7,616
17 Mar 14	70.50000 -0.20	71.44	70.00	71.00	17,359
14 Mar 14	70.70000 -0.30	78.75	66.00	78.00	15,791
13 Mar 14	71.00000 +2.50	72.50	68.50	68.50	9,723
12 Mar 14	68.50000 +2.00	72.50	67.50	67.50	17,008
11 Mar 14	66.50000 +0.50	80.00	65.42	75.00	121,894
10 Mar 14	66.00000 +1.00	70.50	65.90	67.00	1,232
07 Mar 14	65.00000 +1.00	67.50	64.00	66.50	14,088
06 Mar 14	64.00000 -5.50	72.00	63.10	72.00	18,234
05 Mar 14	69.50000 -1.95	72.45	69.00	70.00	4,822
04 Mar 14	71.45000 +3.45	71.45	69.00	69.00	415
03 Mar 14	68.00000 -2.00	71.01	68.00	70.00	1,132
28 Feb 14	70.00000 -1.25	70.00	68.50	70.00	546
27 Feb 14	71.25000 -1.50	73.69	71.00	71.00	10,875
26 Feb 14	72.75000 +2.75	72.90	70.63	72.50	7,634
25 Feb 14	70.00000 +0.00	71.25	70.00	70.00	122
24 Feb 14	70.00000 +2.00	72.00	70.00	70.00	1,777
21 Feb 14	68.00000 -0.25	68.00	67.10	68.00	181
20 Feb 14	68.25000 +0.25	69.80	68.20	68.90	646
19 Feb 14	68.00000 +0.00	69.61	68.00	69.00	2,135
18 Feb 14	68.00000 -0.50	68.69	67.97	67.97	1,455
17 Feb 14	68.50000 -0.50	74.90	68.00	74.90	215
14 Feb 14	69.00000 -0.75	70.00	67.00	67.00	966
13 Feb 14	69.75000 -1.50	70.00	65.00	70.00	2,166
12 Feb 14	71.25000 -1.25	73.00	70.10	73.00	672
11 Feb 14	72.50000 -0.50	73.20	70.00	70.00	676
10 Feb 14	73.00000 +3.00	78.00	67.10	67.10	1,088
07 Feb 14	70.00000 +2.50	70.56	68.10	68.10	1,071
06 Feb 14	67.50000 -2.95	70.28	67.50	67.50	1,127
05 Feb 14	70.45000 +5.45	70.45	70.00	70.00	1,281
04 Feb 14	65.00000 -6.00	65.20	65.00	65.10	9,541
03 Feb 14	71.00000 -1.00	71.40	67.50	70.00	1,325
31 Jan 14	72.00000 +3.25	73.10	69.00	69.00	103
30 Jan 14	68.75000 +2.50	70.00	65.00	70.00	2,110
29 Jan 14	66.25000 -1.75	68.00	63.50	68.00	5,216
28 Jan 14	68.00000 -0.63	69.00	68.00	68.50	1,598
27 Jan 14	68.62800 +0.63	68.63	68.50	68.50	486
23 Jan 14	68.00000 -1.00	71.81	68.00	70.00	268
22 Jan 14	69.00000 -2.76	75.15	67.00	70.00	3,368
21 Jan 14	71.75800 -1.24	71.76	71.00	71.00	787
20 Jan 14	73.00000 -0.85	75.40	73.00	75.00	791
17 Jan 14	73.84800 -0.90	73.85	71.30	71.30	155
16 Jan 14	74.75000 +3.25	75.50	71.37	75.50	383
15 Jan 14	71.50000 +0.50	72.50	71.10	71.10	2,621
14 Jan 14	71.00000 -1.50	71.54	71.00	71.10	1,142
13 Jan 14	72.50000 -0.50	73.25	72.50	72.50	681
10 Jan 14	73.00000 -0.50	74.00	72.50	74.00	1,023
09 Jan 14	73.50000 +1.50	75.00	72.18	73.50	1,691
08 Jan 14	72.00000 -2.00	74.00	72.00	74.00	1,896
07 Jan 14	74.00000 -8.00	75.00	74.00	75.00	3,193
06 Jan 14	82.00000 +4.00	82.00	75.10	75.10	559
03 Jan 14	78.00000 -0.20	78.50	76.00	78.50	297
31 Dec 13	78.20000 -1.80	78.20	78.20	78.20	7
30 Dec 13	80.00000 -2.00	80.00	80.00	80.00	250
27 Dec 13	82.00000 +4.30	82.00	80.00	80.00	250
24 Dec 13	77.70000 -2.30	77.70	77.70	77.70	45
23 Dec 13	80.00000 +0.00	80.00	79.00	79.00	576
20 Dec 13	80.00000 +2.00	80.00	80.00	80.00	16
19 Dec 13	78.00000 -1.90	78.00	75.40	78.00	535
18 Dec 13	79.90000 -7.10	85.00	79.90	85.00	809
17 Dec 13	87.00000 +4.00	87.00	80.00	80.00	317
16 Dec 13	83.00000 +3.00	83.00	78.00	82.50	1,595
12 Dec 13	80.00000 +1.80	80.00	78.30	80.00	102
11 Dec 13	78.20000 +1.70	78.20	78.20	78.20	38
10 Dec 13	76.50000 -3.50	84.99	76.50	78.00	1,233
09 Dec 13	80.00000 +0.00	86.40	80.00	84.00	1,020
06 Dec 13	80.00000 +2.00	80.00	80.00	80.00	700
05 Dec 13	78.00000 +0.50	88.50	77.50	82.00	28,413
04 Dec 13	77.50000 -2.50	87.00	75.50	79.00	748
03 Dec 13	80.00000 -2.10	83.40	80.00	83.40	2,171
02 Dec 13	82.10000 +6.10	82.10	82.10	82.10	16
29 Nov 13	76.00000 -1.00	77.00	76.00	77.00	679
28 Nov 13	77.00000 -8.00	87.00	76.00	80.00	1,109
27 Nov 13	85.00000 +6.50	85.00	85.00	85.00	28
26 Nov 13	78.50000 -4.50	85.00	77.50	81.50	1,640
25 Nov 13	83.00000 +2.10	87.32	81.30	82.00	1,067
22 Nov 13	80.90000 -0.85	88.50	78.00	78.00	1,269
21 Nov 13	81.75000 +3.75	86.75	79.00	79.00	1,496
20 Nov 13	78.00000 -1.40	82.50	77.02	82.50	1,008
19 Nov 13	79.40000 -2.10	82.10	77.50	82.10	1,916
18 Nov 13	81.50000 +0.50	85.79	81.50	81.50	446
15 Nov 13	81.00000 +0.10	82.50	81.00	82.50	578
14 Nov 13	80.90000 -1.10	85.00	80.90	85.00	535
13 Nov 13	82.00000 +1.10	82.00	80.00	80.00	236
12 Nov 13	80.90000 -1.10	85.05	80.90	85.00	1,101
11 Nov 13	82.00000 +4.00	85.00	79.75	85.00	3,316
08 Nov 13	78.00000 -1.95	80.00	78.00	80.00	914
07 Nov 13	79.95000 +1.55	80.00	79.90	80.00	349
06 Nov 13	78.40000 -0.10	81.00	78.40	80.10	1,710
05 Nov 13	78.50000 -3.00	87.50	77.50	87.50	5,248
04 Nov 13	81.50000 -1.50	85.00	81.50	83.00	426
01 Nov 13	83.00000 -1.00	86.25	83.00	84.00	16,095
31 Oct 13	84.00000 +1.30	87.50	84.00	87.50	646
30 Oct 13	82.70000 +0.20	82.70	80.00	82.50	3,110
29 Oct 13	82.50000 -4.30	87.00	82.50	84.10	2,348
28 Oct 13	86.80000 +3.80	89.90	86.80	87.00	475
25 Oct 13	83.00000 -3.50	85.00	83.00	85.00	454
24 Oct 13	86.50000 +2.20	86.60	85.00	86.00	443
23 Oct 13	84.30000 -2.70	87.00	84.30	87.00	4,057
22 Oct 13	87.00000 +0.00	87.00	84.00	84.00	2,009
21 Oct 13	87.00000 +2.00	89.00	85.00	86.00	1,532
18 Oct 13	85.00000 +1.70	90.00	85.00	86.00	354
17 Oct 13	83.30000 -3.70	85.11	83.30	85.10	733
16 Oct 13	87.00000 -1.50	88.00	87.00	87.00	1,220
15 Oct 13	88.50000 +0.00	90.00	87.00	87.00	1,268
14 Oct 13	88.50000 -1.50	90.00	87.10	90.00	234
11 Oct 13	90.00000 -1.00	90.00	90.00	90.00	1,000
10 Oct 13	91.00000 +4.00	92.00	87.01	87.01	67
09 Oct 13	87.00000 +4.50	89.00	86.00	87.50	1,767
08 Oct 13	82.50000 -4.25	86.10	82.50	86.10	1,532
07 Oct 13	86.75000 -3.25	90.00	85.11	86.00	1,104
04 Oct 13	90.00000 +4.00	95.00	88.00	95.00	250
03 Oct 13	86.00000 -1.00	86.00	86.00	86.00	100
02 Oct 13	87.00000 -1.00	88.50	85.00	86.50	992
01 Oct 13	88.00000 -7.00	97.00	88.00	97.00	3,174
30 Sep 13	95.00000 -3.00	100.00	95.00	100.00	2,399
27 Sep 13	98.00000 +1.50	105.00	98.00	102.50	5,332
26 Sep 13	96.50000 -2.50	102.01	96.50	100.00	5,458
25 Sep 13	99.00000 +2.00	99.66	98.00	99.00	6,483
24 Sep 13	97.00000 +3.00	99.00	93.00	99.00	2,378
23 Sep 13	94.00000 +0.25	98.00	91.25	94.10	517
20 Sep 13	93.75000 +7.75	95.00	88.00	88.00	4,717
19 Sep 13	86.00000 -0.52	86.00	86.00	86.00	24
18 Sep 13	86.52000 +1.02	86.52	86.52	86.52	252
17 Sep 13	85.50000 +0.10	85.50	85.00	85.00	1,328
16 Sep 13	85.40000 -1.50	88.00	85.40	88.00	925
13 Sep 13	86.89999 +5.40	86.90	81.60	81.60	1,957
12 Sep 13	81.50000 -1.36	84.10	81.50	84.00	3,460
11 Sep 13	82.86100 +1.86	84.00	82.86	84.00	1,550
10 Sep 13	81.00000 -2.75	81.00	81.00	81.00	40
09 Sep 13	83.75000 +0.75	85.00	82.00	82.00	967
06 Sep 13	83.00000 -2.00	83.00	82.00	83.00	7,627
05 Sep 13	85.00000 +4.00	85.00	85.00	85.00	500
04 Sep 13	81.00000 -0.75	81.00	81.00	81.00	181
03 Sep 13	81.75000 -2.00	86.00	81.00	85.00	3,052
02 Sep 13	83.75000 +0.25	84.50	82.50	82.50	258
30 Aug 13	83.50000 -1.50	83.50	82.50	82.50	291
29 Aug 13	85.00000 +1.00	85.00	83.00	84.00	700
28 Aug 13	84.00000 -1.00	84.00	84.00	84.00	100
27 Aug 13	85.00000 -1.50	85.00	84.00	85.00	473
23 Aug 13	86.50000 +2.00	87.00	82.00	85.00	544
22 Aug 13	84.50000 -0.50	85.00	84.00	85.00	125
21 Aug 13	85.00000 -3.50	90.00	85.00	90.00	760
20 Aug 13	88.50000 +6.50	88.50	88.50	88.50	17
19 Aug 13	82.00000 +0.00	82.00	82.00	82.00	90
16 Aug 13	82.00000 +0.50	82.00	80.00	81.00	521
15 Aug 13	81.50000 -0.75	81.50	81.00	81.00	504
14 Aug 13	82.25000 +2.00	85.00	80.00	80.00	2,625
13 Aug 13	80.25000 -0.30	81.00	79.50	80.00	534
12 Aug 13	80.55000 -0.45	80.55	79.50	79.50	321
09 Aug 13	81.00000 -0.50	82.00	80.00	80.00	1,617
08 Aug 13	81.50000 +0.25	81.50	79.55	81.00	1,935
07 Aug 13	81.25000 -2.25	81.50	80.00	81.00	8,314
06 Aug 13	83.50000 -1.50	86.00	82.50	86.00	1,749
05 Aug 13	85.00000 +2.00	85.00	82.50	85.00	205
02 Aug 13	83.00000 -2.75	87.00	83.00	87.00	4,993
01 Aug 13	85.75000 -2.25	90.90	83.24	86.00	873
31 Jul 13	88.00000 -0.75	88.20	88.00	88.00	115
30 Jul 13	88.75000 +1.25	89.80	88.20	89.80	631
29 Jul 13	87.50000 +0.00	87.50	87.50	87.50	5
26 Jul 13	87.50301 -0.50	87.50	87.00	87.50	380
25 Jul 13	88.00000 -0.50	88.00	88.00	88.00	100
24 Jul 13	88.50200 -0.50	88.50	88.00	88.00	172
23 Jul 13	89.00000 -4.00	91.00	88.00	91.00	5,573
22 Jul 13	93.00000 +1.50	100.00	91.00	93.00	8,864
19 Jul 13	91.50000 +5.50	91.90	89.00	89.00	181
18 Jul 13	86.00000 -4.00	91.90	86.00	89.00	2,518
17 Jul 13	90.00000 +1.50	90.00	85.00	87.00	13,604
16 Jul 13	88.50000 -1.50	89.50	87.00	89.50	155
15 Jul 13	90.00000 +0.00	90.00	87.00	87.00	2,349
12 Jul 13	90.00000 +5.00	90.09	87.00	87.00	675
11 Jul 13	85.00000 +0.00	86.00	85.00	85.10	1,100
10 Jul 13	85.00000 -1.30	85.00	85.00	85.00	200
09 Jul 13	86.29501 +0.80	86.30	85.00	86.00	630
08 Jul 13	85.50000 +1.50	88.74	83.00	87.00	410
05 Jul 13	84.00000 +1.50	84.00	84.00	84.00	16
04 Jul 13	82.50000 -2.50	85.00	82.50	85.00	728
03 Jul 13	85.00000 -0.25	85.00	84.01	85.00	117
02 Jul 13	85.25000 +0.25	86.00	83.00	86.00	1,253
01 Jul 13	85.00000 +1.00	86.00	85.00	86.00	200
28 Jun 13	84.00000 -2.50	86.00	84.00	86.00	3,760
27 Jun 13	86.50000 -0.50	87.00	85.00	87.00	2,212
26 Jun 13	87.00000 -0.50	87.10	86.00	87.00	1,719
25 Jun 13	87.50000 -1.00	87.50	86.80	87.00	1,072
24 Jun 13	88.50000 +0.00	88.50	88.50	88.50	37
21 Jun 13	88.50000 +0.50	91.00	87.00	88.00	1,850
20 Jun 13	88.00000 -0.30	88.00	87.15	88.00	1,087
19 Jun 13	88.30000 +0.80	88.30	88.30	88.30	4
18 Jun 13	87.50000 +1.45	87.50	87.50	87.50	117
14 Jun 13	86.05000 -2.70	86.05	86.05	86.05	38
12 Jun 13	88.75000 -1.25	90.00	86.45	86.45	1,174
11 Jun 13	90.00000 +1.00	90.00	84.60	86.50	1,667
10 Jun 13	89.00000 +2.50	90.00	83.90	85.00	2,215
07 Jun 13	86.50000 -0.50	97.30	83.00	87.00	1,131
06 Jun 13	87.00000 +0.70	90.00	87.00	90.00	770
04 Jun 13	86.30000 -0.70	87.55	86.30	87.10	355
03 Jun 13	87.00000 -1.22	87.00	84.00	87.00	962
31 May 13	88.22200 -1.28	88.22	87.00	87.00	395
30 May 13	89.50000 -1.50	93.00	88.00	90.00	2,400
29 May 13	91.00000 +2.50	94.00	90.00	90.00	681
24 May 13	88.50000 -2.10	91.50	84.00	90.00	1,843
23 May 13	90.60001 -3.90	92.06	90.60	92.00	1,402
22 May 13	94.50000 +1.00	98.00	94.00	95.00	2,659
21 May 13	93.50000 +1.50	93.50	87.00	93.50	171
20 May 13	92.00000 +4.00	93.62	90.00	90.00	1,927
17 May 13	88.00000 +1.50	88.00	84.00	84.00	294
16 May 13	86.50000 +5.00	90.00	85.66	87.00	7,466
15 May 13	81.50000 +0.50	83.00	80.00	83.00	669
14 May 13	81.00000 +0.00	81.00	80.40	81.00	141
13 May 13	81.00000 -4.00	87.00	77.50	87.00	1,851
10 May 13	85.00000 +1.50	85.00	82.50	85.00	506
09 May 13	83.50000 +3.50	84.20	80.00	82.50	1,993
08 May 13	80.00000 -13.75	99.00	73.31	93.10	16,259
07 May 13	93.75000 -3.75	100.07	93.00	100.00	6,338
03 May 13	97.50000 -10.00	105.20	95.00	105.00	3,806
02 May 13	107.50000 +0.00	107.50	105.00	105.00	549
01 May 13	107.50000 +0.00	110.00	105.00	105.00	1,571
30 Apr 13	107.50000 +1.25	107.80	102.10	102.50	2,090
29 Apr 13	106.25000 +1.25	107.50	103.20	105.00	309
26 Apr 13	105.00000 +2.00	105.00	105.00	105.00	140
25 Apr 13	103.00000 -3.25	103.00	99.80	102.50	1,429
24 Apr 13	106.25000 +0.00	108.61	101.50	105.00	339
23 Apr 13	106.25000 +1.25	106.70	105.60	105.60	182
22 Apr 13	105.00000 -1.25	106.25	100.00	102.50	4,922
19 Apr 13	106.25000 +2.25	110.00	102.50	102.50	436
18 Apr 13	103.99999 -3.02	104.00	103.25	103.25	142
17 Apr 13	107.02000 +0.77	110.00	107.02	110.00	10
16 Apr 13	106.25000 +2.50	106.50	103.30	104.00	1,070
15 Apr 13	103.75000 +0.08	105.00	102.50	102.50	7,315
12 Apr 13	103.66801 +1.17	103.67	100.80	102.50	3,453
11 Apr 13	102.50000 +1.25	105.00	100.80	102.50	2,823
10 Apr 13	101.25000 -1.25	103.90	100.13	102.50	3,574
09 Apr 13	102.50000 +0.00	103.00	100.35	102.50	2,029
08 Apr 13	102.50000 +3.50	102.50	99.00	100.00	12,819
05 Apr 13	99.00000 -2.25	101.50	97.50	100.00	9,336
04 Apr 13	101.25000 +0.00	102.50	100.00	100.00	6,281
03 Apr 13	101.25000 +1.75	102.50	95.53	100.00	12,696
02 Apr 13	99.50000 +0.75	102.52	97.50	100.00	3,254
28 Mar 13	98.75000 -5.00	107.50	98.33	105.00	6,721
27 Mar 13	103.75000 -1.25	111.70	102.50	107.50	2,768
26 Mar 13	105.00000 -2.50	110.00	104.88	110.00	2,988
25 Mar 13	107.50000 +2.50	115.00	105.00	115.00	7,303
22 Mar 13	105.00000 -3.75	110.00	102.50	110.00	2,411
21 Mar 13	108.75000 +0.00	112.25	107.50	112.25	1,895
20 Mar 13	108.75000 +0.00	116.50	107.50	110.00	23,268
19 Mar 13	108.75000 +6.25	112.50	100.00	100.00	45,314
18 Mar 13	102.50000 +6.50	105.00	93.45	97.50	7,348
15 Mar 13	96.00000 -1.00	97.50	94.00	97.50	5,259
14 Mar 13	97.00000 +3.00	99.56	94.00	94.00	5,661
13 Mar 13	94.00000 +3.80	102.50	90.00	97.00	13,236
12 Mar 13	90.19563 +5.48	101.66	86.21	89.70	28,129
11 Mar 13	84.71413 +4.78	91.10	82.22	87.60	11,169
08 Mar 13	79.93027 -1.79	82.72	75.74	79.73	4,025
07 Mar 13	81.72421 +1.99	84.71	79.73	81.72	609
06 Mar 13	79.73094 -4.98	87.21	78.53	83.72	12,149
05 Mar 13	84.71413 +2.89	89.70	82.22	89.50	1,924
04 Mar 13	81.82388 +2.09	89.20	78.34	82.22	27,181
01 Mar 13	79.73094 +0.30	81.72	78.24	79.63	4,882
28 Feb 13	79.43195 -4.29	85.71	77.74	83.72	9,734
27 Feb 13	83.71749 -3.99	87.70	83.72	85.71	4,621
26 Feb 13	87.70404 -1.49	88.39	87.70	88.20	230
25 Feb 13	89.19899 +1.00	90.69	87.55	89.70	5,461
22 Feb 13	88.20236 -1.49	92.03	86.22	89.70	4,090
21 Feb 13	89.69731 +2.99	90.00	85.71	85.71	3,650
20 Feb 13	86.70741 +1.99	87.68	85.98	85.98	1,743
19 Feb 13	84.71413 -0.50	85.61	82.72	83.72	2,464
18 Feb 13	85.21245 -1.49	87.11	80.81	84.71	2,083
15 Feb 13	86.70741 -2.99	89.70	80.01	89.70	3,976
14 Feb 13	89.69731 +1.99	98.13	87.73	89.70	18,754
13 Feb 13	87.70404 +0.50	92.69	85.71	86.71	11,277
12 Feb 13	87.20571 +5.48	87.50	79.92	82.22	10,428
11 Feb 13	81.72421 +3.99	84.71	75.88	79.73	8,354
08 Feb 13	77.73767 -0.50	79.72	75.74	75.74	4,982
07 Feb 13	78.23598 +0.00	78.73	77.39	78.73	456
06 Feb 13	78.23598 +1.25	79.73	75.86	77.24	4,044
05 Feb 13	76.99019 -6.23	84.71	75.26	84.71	15,526
04 Feb 13	83.21918 -4.09	86.91	82.22	84.71	2,434
01 Feb 13	87.30538 +0.60	89.70	87.31	89.70	1,383
31 Jan 13	86.70741 -2.49	89.70	86.12	88.70	3,419
30 Jan 13	89.19899 -1.49	97.17	88.70	90.69	3,099
29 Jan 13	90.69395 +0.95	90.69	81.72	84.71	20,087
28 Jan 13	89.74714 +1.30	92.69	86.96	89.70	13,236
25 Jan 13	88.45151 -4.48	94.48	87.70	92.69	8,772
24 Jan 13	92.93637 +4.73	98.67	89.59	89.70	36,344
23 Jan 13	88.20236 -1.00	91.44	87.70	87.70	8,568
22 Jan 13	89.19899 +2.24	91.69	85.71	85.71	15,525
21 Jan 13	86.95656 +1.74	89.70	79.73	87.70	36,716
18 Jan 13	85.21245 +7.47	87.70	76.34	78.73	41,798
17 Jan 13	77.73767 +11.96	78.73	68.47	68.77	23,646
16 Jan 13	65.77803 +2.74	69.27	62.80	63.29	19,709
15 Jan 13	63.03728 -0.25	65.78	62.79	62.79	25,103
14 Jan 13	63.28643 +0.25	64.78	62.79	63.78	16,346
11 Jan 13	63.03728 -1.74	67.77	60.30	63.78	24,066
10 Jan 13	64.78139 -4.39	71.25	50.29	66.87	92,983
09 Jan 13	69.16660 -4.09	74.25	67.48	74.25	37,421
08 Jan 13	73.25280 -3.49	85.81	68.84	72.75	26,444
07 Jan 13	76.74103 +9.67	76.74	69.76	72.26	25,610
04 Jan 13	67.07365 -0.70	70.18	63.13	67.77	18,961
03 Jan 13	67.77130 +1.99	69.99	63.39	64.78	24,918
02 Jan 13	65.77803 +6.73	65.78	58.30	60.79	13,565
31 Dec 12	59.05073 -4.24	67.77	52.48	67.77	39,753
28 Dec 12	63.28643 +4.24	69.27	59.60	59.80	40,976
27 Dec 12	59.05073 +8.47	60.77	50.83	53.82	28,819
24 Dec 12	50.57932 +0.75	53.82	45.11	53.82	32,554
21 Dec 12	49.83184 +3.89	54.56	45.65	49.83	65,524
20 Dec 12	45.94496 +12.46	58.30	32.95	34.88	43,925
19 Dec 12	33.48700 +3.39	33.49	27.91	29.90	192,546
18 Dec 12	30.09843 -0.55	31.37	24.92	28.90	74,789
17 Dec 12	30.64658 -0.25	31.19	29.90	29.90	1,873
14 Dec 12	30.89574 +0.00	31.25	29.90	29.90	2,367
13 Dec 12	30.89574 +0.00	31.79	29.90	30.40	9,574
12 Dec 12	30.89574 -0.75	37.15	30.60	30.90	19,923
11 Dec 12	31.64322 +1.99	32.89	29.60	30.40	12,043
10 Dec 12	29.64994 +1.25	30.90	29.18	30.90	4,206
07 Dec 12	28.40415 +2.74	29.90	24.12	25.91	4,833
06 Dec 12	25.66340 -4.24	30.90	22.85	30.90	22,024
05 Dec 12	29.89910 +3.74	30.80	22.18	24.92	33,298
04 Dec 12	26.16172 -4.14	30.25	26.16	29.90	30,588
03 Dec 12	30.29776 -0.10	32.39	29.90	32.39	24,532
30 Nov 12	30.39742 +8.92	32.89	23.72	25.41	50,420
29 Nov 12	21.47359 +6.07	26.09	10.65	21.30	74,130
28 Nov 12	15.40420 +2.09	15.97	15.40	15.97	2,355
27 Nov 12	13.31008 -1.60	15.44	13.27	14.84	2,810
26 Nov 12	14.90728 +1.24	14.91	12.56	12.56	676
23 Nov 12	13.66501 -0.35	14.27	12.28	14.20	2,734
22 Nov 12	14.01995 +0.00	14.91	12.07	12.07	3,521
21 Nov 12	14.01995 +0.00	14.91	13.21	13.79	933
20 Nov 12	14.01995 +0.00	14.20	13.04	14.20	677
19 Nov 12	14.01995 -1.60	15.62	12.14	15.62	9,824
16 Nov 12	15.61716 +0.35	15.62	14.91	15.62	1,593
15 Nov 12	15.26222 +0.00	15.26	14.41	14.41	1,847
14 Nov 12	15.26222 +1.06	15.26	13.98	14.20	5,194
13 Nov 12	14.19742 -0.35	14.48	13.49	13.49	17,012
12 Nov 12	14.55235 -0.89	16.61	14.06	14.20	10,206
09 Nov 12	15.43969 +1.88	17.24	13.56	14.20	23,683
08 Nov 12	13.55853 -4.19	17.75	13.56	17.75	16,142
07 Nov 12	17.74677 -0.89	20.55	16.70	17.75	65,787
06 Nov 12	18.63411 +7.10	24.10	12.00	12.07	310,849
05 Nov 12	11.53540 +1.95	12.07	8.52	10.65	36,969
02 Nov 12	9.58326 -0.35	10.09	7.81	9.94	22,188
01 Nov 12	9.93819 +1.42	11.22	8.87	8.87	17,343
31 Oct 12	8.51845 +0.28	8.91	8.41	8.52	31,044
30 Oct 12	8.23450 -0.35	8.48	7.81	7.81	9,546
29 Oct 12	8.58944 +0.07	9.22	6.86	8.87	37,231
26 Oct 12	8.51845 -1.31	9.87	8.52	8.52	13,322
25 Oct 12	9.83171 +0.07	10.29	9.58	9.58	15,576
24 Oct 12	9.76072 +0.53	11.70	9.23	9.23	97,167
23 Oct 12	9.22832 +0.00	9.94	8.66	9.94	15,177
22 Oct 12	9.22832 +0.35	9.94	8.16	9.41	3,778
19 Oct 12	8.87338 +0.11	9.33	7.81	9.23	14,892
18 Oct 12	8.76690 -0.82	9.94	7.99	9.94	7,725
17 Oct 12	9.58326 +0.00	10.29	9.51	9.94	28,284
16 Oct 12	9.58326 +0.00	9.94	9.26	9.94	4,415
15 Oct 12	9.58326 -0.04	9.94	8.86	9.94	31,481
12 Oct 12	9.61875 -2.09	12.07	9.23	12.07	31,549
11 Oct 12	11.71287 -0.64	12.78	11.71	12.07	109,028
10 Oct 12	12.35175 -0.64	13.84	11.68	12.78	25,440
09 Oct 12	12.99064 -2.27	15.97	12.99	14.41	33,241
08 Oct 12	15.26222 -0.39	17.04	13.67	14.55	49,271
05 Oct 12	15.65265 +1.46	17.11	11.95	14.55	106,747
04 Oct 12	14.19742 -47.56	31.94	12.64	21.30	193,673
03 Oct 12	61.75875 -0.35	66.51	56.79	62.11	14,788
02 Oct 12	62.11369 -13.31	77.38	62.11	72.76	8,181
01 Oct 12	75.42377 -11.54	89.44	70.99	88.73	11,398
28 Sep 12	86.95916 +0.89	88.73	85.57	86.96	5,265
27 Sep 12	86.07182 -0.89	86.96	84.62	86.96	4,502
26 Sep 12	86.95916 +1.77	86.96	83.41	85.18	3,086
25 Sep 12	85.18449 +0.89	86.69	84.76	85.18	2,717
24 Sep 12	84.29715 +0.00	88.65	76.31	79.86	8,764
21 Sep 12	84.29715 +1.77	86.96	83.41	86.96	1,328
20 Sep 12	82.52248 -0.89	89.07	81.64	81.64	3,466
19 Sep 12	83.40981 +0.00	86.75	80.93	85.18	3,844
18 Sep 12	83.40981 +3.55	92.28	81.64	81.64	13,513
17 Sep 12	79.86047 -3.55	85.18	78.10	85.18	5,993
14 Sep 12	83.40981 +0.89	91.64	80.39	81.64	10,894
13 Sep 12	82.52248 -8.87	93.70	79.86	88.73	5,502
12 Sep 12	91.39587 -7.10	124.23	89.12	95.83	33,924
11 Sep 12	98.49458 +17.75	102.93	76.31	79.86	55,933
10 Sep 12	80.74780 +25.73	84.26	56.75	56.79	77,662
07 Sep 12	55.01499 +3.90	57.22	49.90	53.24	4,497
06 Sep 12	51.11070 +0.00	53.24	49.81	53.23	2,077
05 Sep 12	51.11070 +3.90	53.23	48.80	48.98	7,526
04 Sep 12	47.20641 +1.42	48.63	46.85	48.27	2,959
03 Sep 12	45.78667 +1.77	46.16	43.52	43.52	3,630
31 Aug 12	44.01199 -0.53	44.65	43.52	43.87	1,069
30 Aug 12	44.54439 -1.28	46.01	43.80	44.79	2,109
29 Aug 12	45.82216 -1.56	47.06	44.79	46.50	4,709
28 Aug 12	47.38388 -0.04	47.90	46.14	46.92	2,593
24 Aug 12	47.41937 -1.24	51.11	47.02	51.11	6,486
23 Aug 12	48.66164 -0.32	50.26	47.85	50.26	503
22 Aug 12	48.98108 -0.71	50.03	48.48	48.48	856
21 Aug 12	49.69096 -1.60	52.51	49.07	49.69	6,437
20 Aug 12	51.28816 -2.48	56.17	50.07	55.37	12,415
17 Aug 12	53.77271 +5.50	56.18	45.79	46.14	29,756
16 Aug 12	48.27121 +4.44	60.18	45.08	45.43	106,356
15 Aug 12	43.83452 +6.21	47.49	38.67	39.04	23,420
14 Aug 12	37.62315 +2.02	37.98	36.20	37.13	7,895
13 Aug 12	35.60002 +0.11	37.13	35.49	35.49	2,247
10 Aug 12	35.49354 -1.06	36.91	34.35	36.91	1,021
09 Aug 12	36.55835 +1.28	37.06	36.56	36.56	1,389
08 Aug 12	35.28057 +0.00	36.70	34.06	35.49	2,297
07 Aug 12	35.28057 -0.18	35.49	34.93	35.14	2,538
06 Aug 12	35.45805 -0.07	37.20	34.06	35.49	2,831
03 Aug 12	35.52903 +0.04	37.06	35.49	36.20	10,031
02 Aug 12	35.49354 -0.18	36.84	34.48	34.48	413
01 Aug 12	35.67101 +1.60	36.84	32.97	35.49	11,103
31 Jul 12	34.07380 +1.77	34.78	33.29	33.36	24,422
30 Jul 12	32.29912 -0.53	33.65	30.94	32.37	2,024
27 Jul 12	32.83152 +0.89	33.01	31.87	31.94	11,711
26 Jul 12	31.94419 +1.95	31.94	31.22	31.23	27,641
25 Jul 12	29.99204 +0.53	30.16	29.32	29.81	8,779
24 Jul 12	29.45964 +0.32	29.46	29.32	29.46	3,419
23 Jul 12	29.14020 +0.75	29.25	28.39	28.39	306
20 Jul 12	28.39483 -1.67	30.52	28.39	30.52	313
19 Jul 12	30.06303 +0.37	31.38	28.39	31.38	3,436
18 Jul 12	29.69531 -0.12	29.70	29.70	29.70	18
17 Jul 12	29.81457 +0.00	29.81	28.89	29.81	1,697
16 Jul 12	29.81457 +0.00	29.81	28.89	29.81	794
13 Jul 12	29.81457 +0.00	29.81	29.10	29.10	2,086
11 Jul 12	29.81457 +0.00	29.81	28.32	29.81	1,057
10 Jul 12	29.81457 +0.00	30.88	27.68	29.81	2,407
09 Jul 12	29.81457 +0.53	31.23	27.33	29.46	5,834
06 Jul 12	29.28217 +1.60	30.24	28.39	28.39	5,458
05 Jul 12	27.68496 -1.77	30.17	26.98	28.39	7,127
04 Jul 12	29.45964 +2.13	31.50	27.68	27.68	14,644
03 Jul 12	27.33002 -1.60	30.45	27.33	27.68	6,297
02 Jul 12	28.92723 +2.66	31.12	27.33	28.39	13,032
29 Jun 12	26.26522 +0.71	27.86	25.87	26.27	4,024
28 Jun 12	25.55535 -0.18	26.62	24.85	25.56	2,037
27 Jun 12	25.73281 -2.66	28.39	24.85	26.62	8,209
26 Jun 12	28.39483 -0.78	29.53	28.39	28.75	6,170
25 Jun 12	29.17569 -0.64	31.87	29.18	29.46	3,982
22 Jun 12	29.81457 -4.79	34.78	26.62	31.94	14,666
21 Jun 12	34.60620 -0.35	35.03	33.72	33.72	1,152
20 Jun 12	34.96114 -1.95	36.08	33.88	35.49	3,490
19 Jun 12	36.91328 -0.35	36.91	35.92	36.91	829
18 Jun 12	37.26822 -0.35	40.04	37.27	39.40	3,202
15 Jun 12	37.62315 -0.18	38.47	36.20	38.33	3,613
14 Jun 12	37.80062 +0.53	39.18	35.53	35.53	2,940
13 Jun 12	37.26822 -1.85	38.33	35.64	38.33	2,619
12 Jun 12	39.11388 +0.96	39.11	38.69	39.11	2,027
11 Jun 12	38.15556 -0.18	40.46	37.30	40.46	2,493
08 Jun 12	38.33302 -3.55	40.53	37.27	39.40	4,302
07 Jun 12	41.88238 +0.00	42.77	40.53	42.77	30
06 Jun 12	41.88238 +1.35	42.45	40.53	40.53	91
01 Jun 12	40.53362 -1.17	40.53	40.53	40.53	123
31 May 12	41.70491 -1.60	44.93	40.46	41.53	2,722
30 May 12	43.30212 +1.14	45.61	43.02	44.01	3,148
29 May 12	42.16632 +2.70	42.88	42.17	42.59	3,486
28 May 12	39.46881 +2.20	39.47	37.69	37.69	196
25 May 12	37.26822 -1.42	42.71	37.27	37.27	909
24 May 12	38.68796 +1.06	42.52	36.77	38.33	7,448
23 May 12	37.62315 +1.06	38.16	36.01	37.62	4,534
22 May 12	36.55835 +1.14	36.70	36.20	36.20	2,551
21 May 12	35.42255 +0.64	38.46	35.14	35.49	22,458
18 May 12	34.78367 -5.32	39.73	34.29	38.69	8,156
17 May 12	40.10770 +0.18	40.82	39.04	39.04	1,006
16 May 12	39.93023 -1.95	41.17	38.90	39.04	4,281
15 May 12	41.88238 +0.89	42.73	40.82	40.82	1,401
14 May 12	40.99504 -0.18	42.84	39.47	39.75	5,318
11 May 12	41.17250 +0.35	43.09	41.17	41.17	2,409
10 May 12	40.81757 -2.13	41.88	40.82	41.53	22,999
09 May 12	42.94718 -0.18	42.95	40.82	41.03	984
08 May 12	43.12465 -0.18	45.08	41.37	44.37	8,883
04 May 12	43.30212 +0.50	44.37	42.59	42.59	3,234
03 May 12	42.80521 +0.50	43.48	41.65	42.59	2,759
02 May 12	42.30830 -2.06	44.30	41.88	43.66	5,983
01 May 12	44.36693 -0.71	44.52	44.01	44.01	2,004
30 Apr 12	45.07679 +1.49	46.94	42.59	43.59	6,008
27 Apr 12	43.58606 -0.43	45.93	43.59	45.08	1,522
26 Apr 12	44.01199 -0.35	45.08	43.48	44.37	1,220
25 Apr 12	44.36693 +0.00	47.30	42.59	46.14	12,044
24 Apr 12	44.36693 -1.35	47.65	44.37	46.85	1,916
23 Apr 12	45.71568 -0.43	48.84	45.72	48.84	1,060
20 Apr 12	46.14160 +0.00	47.35	45.79	45.79	3,716
19 Apr 12	46.14160 -0.35	48.75	46.14	46.14	1,040
18 Apr 12	46.49653 +1.95	47.56	45.08	46.14	2,488
17 Apr 12	44.54439 +1.24	48.37	44.22	45.43	6,388
16 Apr 12	43.30212 -2.98	48.16	42.59	46.28	45,419
13 Apr 12	46.28357 -9.09	53.31	46.28	53.31	32,524
12 Apr 12	55.36993 +0.00	56.09	53.31	53.31	431
11 Apr 12	55.36993 +0.00	56.39	53.95	55.01	1,706
10 Apr 12	55.36993 -1.42	58.07	53.60	56.65	7,194
05 Apr 12	56.78966 -1.21	63.89	56.79	62.11	10,557
04 Apr 12	57.99644 -3.76	62.82	58.00	62.82	10,839
03 Apr 12	61.75875 +0.71	64.60	60.69	61.12	6,094
02 Apr 12	61.04889 -3.55	67.44	61.05	67.44	5,620
30 Mar 12	64.59824 -3.55	67.32	62.18	66.73	35,126
29 Mar 12	68.14760 -2.48	74.01	67.44	67.44	11,886
28 Mar 12	70.63214 +3.02	72.06	66.73	69.21	6,286
27 Mar 12	67.61519 +0.00	69.07	66.02	68.94	5,798
26 Mar 12	67.61519 +0.67	69.07	66.02	66.02	601
23 Mar 12	66.94082 +1.28	69.07	65.45	65.66	20,725
22 Mar 12	65.66305 +0.71	69.07	65.33	66.02	2,985
21 Mar 12	64.95317 +0.00	67.93	63.89	63.89	1,264
20 Mar 12	64.95317 -1.60	66.94	63.89	65.66	8,254
19 Mar 12	66.55038 -3.02	68.09	64.10	68.08	8,417
16 Mar 12	69.56734 +3.55	69.57	67.44	67.44	3,966
15 Mar 12	66.01798 +0.35	68.72	65.66	65.66	4,636
14 Mar 12	65.66305 -2.84	70.77	65.66	66.73	3,522
13 Mar 12	68.50253 -2.48	70.99	65.93	70.99	3,834
12 Mar 12	70.98708 +0.00	70.99	66.12	70.28	1,392
09 Mar 12	70.98708 +2.66	72.41	68.01	68.01	2,074
08 Mar 12	68.32507 +0.39	71.43	67.76	70.99	3,290
07 Mar 12	67.93463 -3.05	71.70	67.93	68.15	5,064
06 Mar 12	70.98708 -1.77	74.54	67.72	74.54	3,817
05 Mar 12	72.76176 +1.77	74.32	67.65	70.99	3,900
02 Mar 12	70.98708 -0.89	74.39	69.57	70.99	3,311
01 Mar 12	71.87441 +1.42	74.32	67.79	67.79	7,792
29 Feb 12	70.45467 +1.24	72.34	69.78	70.99	18,051
28 Feb 12	69.21240 -0.35	70.21	68.15	68.15	1,279
27 Feb 12	69.56734 -1.95	74.04	68.70	70.99	2,992
24 Feb 12	71.51948 -1.24	73.80	70.28	70.28	4,334
23 Feb 12	72.76176 +0.35	74.03	70.28	70.28	2,382
22 Feb 12	72.40682 +2.31	74.03	70.79	70.98	2,039
21 Feb 12	70.09974 -0.89	72.23	67.79	69.92	4,087
20 Feb 12	70.98708 -1.77	74.54	70.45	70.99	3,791
17 Feb 12	72.76176 +0.00	75.67	67.93	70.99	7,001
16 Feb 12	72.76176 +0.00	73.65	71.48	71.48	486
15 Feb 12	72.76176 -1.77	75.81	72.76	72.76	3,337
14 Feb 12	74.53643 +0.00	75.61	73.12	75.61	710
13 Feb 12	74.53643 -0.89	76.31	72.76	76.31	6,474
10 Feb 12	75.42377 +2.66	78.09	73.83	74.54	20,793
09 Feb 12	72.76176 -0.89	75.25	70.99	70.99	4,335
08 Feb 12	73.64909 +0.53	77.38	73.21	74.54	4,670
07 Feb 12	73.11669 -1.42	76.31	73.12	75.25	3,431
06 Feb 12	74.53643 +0.89	78.09	69.71	74.54	13,830
03 Feb 12	73.64909 +1.77	74.18	70.99	70.99	285
02 Feb 12	71.87441 -2.66	75.39	67.51	74.54	3,980
01 Feb 12	74.53643 +0.00	75.25	73.61	74.54	2,395
31 Jan 12	74.53643 +0.00	75.96	73.47	75.53	7,210
30 Jan 12	74.53643 +1.77	76.31	73.26	76.31	2,804
27 Jan 12	72.76176 -1.77	76.31	72.76	76.31	19,292
26 Jan 12	74.53643 +6.99	76.31	67.44	67.44	12,555
25 Jan 12	67.54420 -6.99	75.41	64.03	70.99	8,652
24 Jan 12	74.53643 -1.77	81.49	73.47	78.09	38,274
23 Jan 12	76.31111 +22.36	81.64	60.13	60.69	82,167
20 Jan 12	53.95018 -0.53	53.95	52.23	53.95	253
19 Jan 12	54.48259 -0.89	55.19	51.52	53.24	2,122
18 Jan 12	55.36993 +0.35	55.37	52.96	55.37	3,074
17 Jan 12	55.01499 -0.35	55.97	51.18	55.97	3,379
16 Jan 12	55.36993 +2.13	55.90	50.61	53.24	7,156
13 Jan 12	53.24031 +0.89	53.60	49.97	53.60	1,680
12 Jan 12	52.35297 -0.89	53.59	49.34	49.69	2,377
11 Jan 12	53.24031 +1.77	55.36	50.54	54.59	660
10 Jan 12	51.46563 +0.35	52.32	49.83	49.83	1,749
09 Jan 12	51.11070 -4.44	55.46	49.69	55.46	5,598
06 Jan 12	55.54739 +0.89	56.26	53.24	53.24	1,509
05 Jan 12	54.66005 -0.89	55.72	53.24	55.54	1,879
04 Jan 12	55.54739 +2.31	56.79	53.60	56.79	1,289
03 Jan 12	53.24031 +3.55	56.65	53.24	53.24	1,858
30 Dec 11	49.69096 -2.84	53.24	49.69	49.76	776
29 Dec 11	52.53044 +1.06	53.60	49.69	49.69	1,421
28 Dec 11	51.46563 -3.55	51.47	49.69	51.47	599
23 Dec 11	55.01499 +0.89	55.01	53.24	53.24	413
22 Dec 11	54.12765 +0.80	56.79	52.27	56.79	1,337
21 Dec 11	53.33260 +0.09	53.33	49.69	49.69	2,749
20 Dec 11	53.24031 -3.10	57.14	48.68	53.95	9,824
19 Dec 11	56.33534 +2.17	56.79	56.34	56.79	653
16 Dec 11	54.16314 -0.85	56.36	54.16	56.36	236
15 Dec 11	55.01499 -1.77	56.43	53.77	56.43	374
14 Dec 11	56.78966 +0.35	60.34	56.79	58.21	6,088
13 Dec 11	56.43473 +2.13	57.85	55.01	55.01	1,741
12 Dec 11	54.30511 -1.42	58.42	54.31	54.31	3,067
09 Dec 11	55.72486 -1.77	56.79	52.60	52.60	7,034
08 Dec 11	57.49954 +0.28	57.64	55.37	56.79	4,355
07 Dec 11	57.21559 -1.35	58.99	57.22	57.50	4,540
06 Dec 11	58.56434 +0.00	59.13	57.50	59.06	1,125
05 Dec 11	58.56434 -7.10	62.16	57.85	60.34	5,109
02 Dec 11	65.66305 +0.53	67.44	64.53	67.44	4,827
01 Dec 11	65.13065 -1.24	68.86	64.78	68.86	764
30 Nov 11	66.37292 +1.06	70.99	65.66	70.99	1,209
29 Nov 11	65.30811 -0.53	68.86	61.76	61.76	11,783
28 Nov 11	65.84051 +2.80	74.54	61.76	67.44	2,955
25 Nov 11	63.03653 +2.48	65.66	61.05	63.89	2,344
24 Nov 11	60.55197 -2.98	69.21	57.85	63.89	5,772
23 Nov 11	63.53343 -10.12	68.15	56.79	63.53	28,110
22 Nov 11	73.64909 -2.66	74.54	70.28	74.54	2,943
21 Nov 11	76.31111 -1.42	78.79	70.99	74.54	2,659
18 Nov 11	77.73085 -7.45	90.51	77.73	90.51	15,165
17 Nov 11	85.18449 -8.87	102.22	84.48	99.38	4,766
16 Nov 11	94.05788 +19.52	110.63	78.09	78.09	13,677
15 Nov 11	74.53643 +3.55	82.27	70.99	72.76	4,557
14 Nov 11	70.98708 -10.65	85.18	69.71	78.09	3,374
11 Nov 11	81.63513 -5.32	85.18	81.64	85.18	2,541
10 Nov 11	86.95916 +0.89	92.28	83.41	92.28	1,371
09 Nov 11	86.07182 -0.89	94.38	85.18	88.73	7,888
08 Nov 11	86.95916 -1.77	91.57	83.41	88.73	2,254
07 Nov 11	88.73386 +0.00	93.17	85.18	92.28	4,294
04 Nov 11	88.73386 +0.00	92.91	83.91	92.28	14,416
03 Nov 11	88.73386 -8.87	106.48	85.18	106.48	14,377
02 Nov 11	97.60723 -7.10	109.14	97.61	106.48	2,349
01 Nov 11	104.70595 -7.10	108.10	102.93	106.48	1,997
31 Oct 11	111.80465 -6.21	113.58	110.75	110.75	510
28 Oct 11	118.01601 +5.32	123.87	115.35	117.13	4,049
27 Oct 11	112.69199 +1.77	120.68	104.71	106.48	8,358
26 Oct 11	110.91731 -13.31	127.78	92.28	127.78	10,682
25 Oct 11	124.22738 -9.76	137.71	124.23	127.78	1,026
24 Oct 11	133.98810 +9.76	141.90	131.54	134.88	1,523
21 Oct 11	124.22738 -4.44	133.10	124.23	133.10	1,612
20 Oct 11	128.66408 -11.35	137.30	125.93	136.65	1,962
19 Oct 11	140.01492 +0.70	141.97	140.01	141.97	546
18 Oct 11	139.31213 +4.44	145.08	134.88	138.42	178
17 Oct 11	134.87544 +5.32	150.07	131.33	141.97	6,367
14 Oct 11	129.55141 -30.17	165.04	128.42	159.72	12,008
13 Oct 11	159.72093 -19.52	173.92	138.42	173.92	8,418
12 Oct 11	179.24239 -42.59	218.29	147.30	218.29	9,889
11 Oct 11	221.83463 +17.75	232.98	212.96	212.96	3,195
10 Oct 11	204.08784 +5.32	221.83	204.09	211.19	3,436
07 Oct 11	198.76382 -7.10	212.96	198.76	212.96	272
06 Oct 11	205.86252 +0.00	227.16	200.54	202.31	2,050
05 Oct 11	205.86252 -14.20	225.38	204.09	211.19	1,367
04 Oct 11	220.05995 -10.65	224.96	218.92	221.83	225
03 Oct 11	230.70801 +1.77	244.51	227.16	227.16	935
30 Sep 11	228.93333 +0.00	246.30	228.65	230.71	504
29 Sep 11	228.93333 -17.75	259.10	228.93	244.91	2,005
28 Sep 11	246.68008 -7.99	255.55	244.91	255.55	1,405
27 Sep 11	254.66614 +32.83	260.79	227.16	227.16	1,366
26 Sep 11	221.83463 +3.55	230.71	216.51	216.51	890
23 Sep 11	218.28528 -1.77	225.38	204.85	211.19	1,936
22 Sep 11	220.05995 -35.49	246.75	218.45	241.36	549
21 Sep 11	255.55348 +7.10	255.55	255.55	255.55	1
20 Sep 11	248.45476 -7.10	248.45	243.13	248.45	1,150
19 Sep 11	255.55348 +0.00	255.55	241.36	241.36	11
16 Sep 11	255.55348 +8.87	255.55	244.34	244.34	12
15 Sep 11	246.68008 -5.32	255.55	246.68	255.55	165
14 Sep 11	252.00412 +0.78	262.65	244.91	255.55	2,644
13 Sep 11	251.22327 +2.77	251.22	251.22	251.22	104
12 Sep 11	248.45476 -14.20	255.55	248.45	255.55	559
09 Sep 11	262.65219 +3.55	262.65	250.12	250.23	525
08 Sep 11	259.10281 +3.55	259.10	250.23	255.55	305
07 Sep 11	255.55348 +10.65	255.55	243.66	244.91	500
06 Sep 11	244.90541 +7.10	248.45	239.58	239.58	1,058
05 Sep 11	237.80670 -7.10	246.68	232.13	234.26	1,853
02 Sep 11	244.90541 +17.75	246.96	234.26	234.26	2,301
01 Sep 11	227.15865 +7.10	227.16	220.06	220.06	302
31 Aug 11	220.05995 +3.55	223.61	209.41	209.41	2,755
30 Aug 11	216.51057 +1.77	218.29	214.14	218.29	235
26 Aug 11	214.73590 +23.07	214.74	195.21	202.31	1,215
25 Aug 11	191.66512 -14.20	205.86	191.67	205.86	2,342
24 Aug 11	205.86252 -15.97	220.06	205.86	220.06	489
23 Aug 11	221.83463 +24.85	223.61	195.21	202.31	4,785
22 Aug 11	196.98915 -3.55	202.31	195.21	200.54	948
19 Aug 11	200.53850 +8.87	200.54	190.34	191.67	2,398
18 Aug 11	191.66512 -5.32	204.10	186.34	202.31	1,165
17 Aug 11	196.98915 +5.32	202.31	184.66	191.67	1,985
16 Aug 11	191.66512 +3.55	191.67	181.02	184.57	1,194
15 Aug 11	188.11577 -3.55	192.64	181.54	190.96	2,818
12 Aug 11	191.66512 +0.00	193.44	188.65	191.67	1,579
11 Aug 11	191.66512 +3.55	191.67	181.02	191.67	2,105
10 Aug 11	188.11577 -17.75	215.23	188.12	207.64	950
09 Aug 11	205.86252 -7.10	219.92	177.47	196.99	3,920
08 Aug 11	212.96124 +5.32	213.73	202.03	209.41	1,045
05 Aug 11	207.63721 +1.77	218.23	200.54	212.96	1,786
04 Aug 11	205.86252 -21.30	227.16	205.86	227.16	2,699
03 Aug 11	227.15865 +14.20	227.16	210.30	220.06	2,843
02 Aug 11	212.96124 -12.42	227.16	198.27	227.16	5,316
01 Aug 11	225.38397 +1.77	237.81	218.63	236.03	2,351
29 Jul 11	223.60930 -21.30	248.45	223.61	241.36	3,642
28 Jul 11	244.90541 +39.04	262.56	220.06	220.06	10,590
27 Jul 11	205.86252 +0.00	212.96	196.99	205.86	3,106
26 Jul 11	205.86252 +7.10	205.86	189.04	193.44	1,862
25 Jul 11	198.76382 +8.87	203.07	188.12	188.12	2,792
22 Jul 11	189.89044 -23.07	212.96	184.57	202.31	7,182
21 Jul 11	212.96124 +24.85	217.08	188.12	188.12	4,956
20 Jul 11	188.11577 -33.72	220.06	188.12	220.06	10,135
19 Jul 11	221.83463 -14.20	234.26	216.51	234.26	1,660
18 Jul 11	236.03203 +5.32	241.36	230.71	237.81	2,130
15 Jul 11	230.70801 +0.00	236.03	230.71	236.03	174
14 Jul 11	230.70801 -17.75	250.23	227.16	248.45	1,356
13 Jul 11	248.45476 +3.55	266.20	248.45	248.45	3,803
12 Jul 11	244.90541 +1.77	248.45	229.93	241.36	1,578
11 Jul 11	243.13074 +7.99	244.91	234.26	241.36	4,485
08 Jul 11	235.14470 -4.44	241.36	227.30	238.72	674
07 Jul 11	239.58139 +12.42	239.58	226.12	236.03	660
06 Jul 11	227.15865 -30.17	255.55	227.16	255.55	2,019
05 Jul 11	257.32816 -3.55	257.33	246.33	252.89	2,733
04 Jul 11	260.87750 +17.75	260.88	255.55	258.91	647
01 Jul 11	243.13074 -12.42	255.55	243.13	253.78	2,745
30 Jun 11	255.55348 +0.00	255.55	244.91	253.78	1,103
29 Jun 11	255.55348 +0.00	255.55	243.13	253.78	423
28 Jun 11	255.55348 +7.10	255.55	255.55	255.55	1
27 Jun 11	248.45476 +1.77	255.55	248.45	255.55	965
24 Jun 11	246.68008 -7.10	255.55	243.13	255.55	239
23 Jun 11	253.77881 +17.75	259.10	237.98	239.58	1,989
22 Jun 11	236.03203 -3.55	239.94	223.75	237.24	775
21 Jun 11	239.58139 -1.77	239.58	221.69	229.82	612
20 Jun 11	241.35606 -10.65	248.45	227.16	230.71	690
17 Jun 11	252.00412 +3.55	253.32	241.36	252.00	704
16 Jun 11	248.45476 -7.10	260.88	241.36	259.10	1,425
15 Jun 11	255.55348 -7.10	276.14	244.91	269.75	2,715
14 Jun 11	262.65219 -23.07	276.85	255.55	276.85	6,607
13 Jun 11	285.72299 -26.62	312.34	283.95	296.37	3,196
10 Jun 11	312.34314 -14.20	314.12	299.92	314.12	568
09 Jun 11	326.54053 -1.77	333.64	307.02	312.34	180
08 Jun 11	328.31519 +1.77	328.32	308.08	308.79	1,109
07 Jun 11	326.54053 -24.85	342.51	291.05	340.74	3,056
06 Jun 11	351.38608 -1.77	365.58	305.24	344.29	3,775
03 Jun 11	353.16074 +15.97	425.92	347.84	351.39	15,308
02 Jun 11	337.18860 +95.83	349.61	227.16	234.26	12,019
01 Jun 11	241.35606 +70.99	255.45	177.47	177.47	23,632
31 May 11	170.36897 -39.04	228.78	170.33	207.64	13,950
27 May 11	209.41190 -15.97	241.43	209.41	228.93	2,621
26 May 11	225.38397 -26.62	264.07	225.38	248.45	2,528
25 May 11	252.00412 -3.55	273.30	252.00	257.33	2,708
24 May 11	255.55348 -7.10	267.44	255.55	262.65	1,860
23 May 11	262.65219 -5.32	276.85	261.59	266.20	2,958
20 May 11	267.97620 -1.77	283.95	263.65	269.75	1,541
19 May 11	269.75089 +0.00	287.36	268.19	271.53	6,648
18 May 11	269.75089 -10.65	294.60	269.75	287.50	800
17 May 11	280.39896 -19.52	291.05	276.85	283.95	990
16 May 11	299.92041 +8.87	301.70	285.51	301.70	714
13 May 11	291.04703 -8.87	296.37	291.05	296.37	228
12 May 11	299.92041 +0.00	314.32	299.92	301.70	312
11 May 11	299.92041 -3.55	306.93	299.92	299.92	530
10 May 11	303.46979 -3.55	315.89	300.42	312.34	2,016
09 May 11	307.01913 -8.87	309.50	298.15	298.15	2,066
06 May 11	315.89252 +3.55	315.89	305.24	305.24	90
05 May 11	312.34314 -14.20	321.22	312.34	321.22	841
04 May 11	326.54053 +0.00	326.54	316.60	326.54	458
03 May 11	326.54053 +0.00	326.54	312.34	312.34	236
28 Apr 11	326.54053 +18.63	337.19	305.81	322.99	2,172
27 Apr 11	307.90646 +4.44	312.34	298.35	305.24	526
26 Apr 11	303.46979 -12.42	326.05	298.15	312.34	1,828
21 Apr 11	315.89252 -21.30	340.74	308.79	319.44	3,586
20 Apr 11	337.18860 -10.65	351.32	337.19	347.84	2,593
19 Apr 11	347.83664 +1.77	351.39	332.67	344.29	2,019
18 Apr 11	346.06198 -8.87	356.71	344.29	354.94	1,631
15 Apr 11	354.93542 -3.55	390.43	351.39	369.13	3,078
14 Apr 11	358.48477 +10.65	365.58	340.74	347.84	3,081
13 Apr 11	347.83664 +12.42	347.84	333.64	344.29	1,654
12 Apr 11	335.41394 -7.10	358.48	330.09	358.48	1,587
11 Apr 11	342.51263 -12.42	372.68	337.19	358.48	2,609
08 Apr 11	354.93542 +28.39	362.03	319.44	319.44	5,504
07 Apr 11	326.54053 +46.14	337.19	270.50	280.40	5,638
06 Apr 11	280.39896 -35.49	316.60	268.44	308.79	7,583
05 Apr 11	315.89252 -12.42	340.74	308.92	333.64	6,800
04 Apr 11	328.31519 -26.62	367.36	328.32	367.36	5,942
01 Apr 11	354.93542 +0.00	370.91	330.66	354.94	11,247
31 Mar 11	354.93542 -53.24	439.77	338.91	425.92	13,632
30 Mar 11	408.17569 -81.64	496.91	408.18	486.26	9,673
29 Mar 11	489.81082 -6.21	504.01	485.01	502.23	1,554
28 Mar 11	496.02222 -1.77	516.43	491.59	491.59	975
25 Mar 11	497.79691 -6.21	508.76	493.36	498.68	359
24 Mar 11	504.00824 -7.10	509.33	496.91	496.91	1,163
23 Mar 11	511.10696 +6.21	511.11	494.17	504.01	708
22 Mar 11	504.89560 -7.99	509.15	493.36	504.01	475
21 Mar 11	512.88159 +30.17	512.88	495.13	495.13	703
18 Mar 11	482.71213 +19.52	495.13	471.27	495.13	570
17 Mar 11	463.19067 -12.42	495.74	463.19	463.19	695
16 Mar 11	475.61340 -4.44	488.11	464.18	468.51	660
15 Mar 11	480.05011 -2.66	495.13	465.75	475.61	1,508
14 Mar 11	482.71213 +8.87	494.54	462.84	489.81	501
11 Mar 11	473.83875 -17.75	497.62	444.91	493.36	2,392
10 Mar 11	491.58551 -12.42	514.66	491.59	491.59	1,325
09 Mar 11	504.00824 -22.18	549.79	491.59	518.21	2,231
08 Mar 11	526.19171 +0.89	529.39	521.02	522.46	321
07 Mar 11	525.30438 +5.32	539.86	518.21	518.21	184
04 Mar 11	519.98035 -7.10	562.93	519.98	532.40	1,057
03 Mar 11	527.07904 +0.00	550.50	527.08	532.40	1,582
02 Mar 11	527.07904 -39.04	541.35	527.08	539.50	1,336
01 Mar 11	566.12195 -3.55	566.12	541.63	546.60	463
28 Feb 11	569.67126 +15.97	580.32	546.60	571.45	2,561
25 Feb 11	553.69916 +21.30	567.90	532.40	534.18	1,393
24 Feb 11	532.40308 +8.87	553.70	530.63	553.70	934
23 Feb 11	523.52972 +1.77	544.83	511.11	511.11	940
22 Feb 11	521.75500 -17.75	548.94	521.76	527.08	351
21 Feb 11	539.50177 +10.65	566.12	521.76	566.12	1,126
18 Feb 11	528.85370 +3.55	554.32	528.85	532.40	1,396
17 Feb 11	525.30438 -23.07	562.42	525.30	558.14	240
16 Feb 11	548.37518 -10.65	565.34	546.60	565.34	364
15 Feb 11	559.02319 +5.32	567.90	549.96	555.47	3,495
14 Feb 11	553.69916 +56.79	553.70	518.21	525.30	2,963
11 Feb 11	496.90952 -10.65	516.43	496.91	496.91	469
10 Feb 11	507.55759 -10.65	525.30	504.01	504.01	389
09 Feb 11	518.20563 -7.10	534.18	512.88	512.88	394
08 Feb 11	525.30438 -7.10	532.40	525.30	532.40	834
07 Feb 11	532.40308 +14.20	532.40	532.40	532.40	432
04 Feb 11	518.20563 +0.00	518.21	518.21	518.21	513
03 Feb 11	518.20563 -12.42	518.21	518.21	518.21	776
02 Feb 11	530.62842 +12.42	530.63	518.21	518.21	926
01 Feb 11	518.20563 -7.10	534.18	493.36	493.36	4,397
31 Jan 11	525.30438 -21.30	525.30	507.56	507.56	427
28 Jan 11	546.60052 +15.97	546.60	532.40	532.40	422
27 Jan 11	530.62842 +7.10	537.73	507.56	537.73	751
26 Jan 11	523.52972 +7.10	537.73	505.78	537.73	2,422
25 Jan 11	516.43097 +10.65	518.21	514.66	518.21	1,199
24 Jan 11	505.78293 -26.62	532.40	496.91	532.40	1,109
21 Jan 11	532.40308 -35.49	553.70	532.40	553.70	6,432
20 Jan 11	567.89661 +42.59	580.32	535.95	551.92	6,239
19 Jan 11	525.30438 +0.00	553.70	518.21	534.18	8,552
18 Jan 11	525.30438 -14.20	530.63	518.21	519.98	1,905
17 Jan 11	539.50177 +0.00	539.50	528.85	532.40	996
14 Jan 11	539.50177 +5.32	539.50	528.85	539.50	603
13 Jan 11	534.17773 -5.32	539.50	532.40	532.40	1,007
12 Jan 11	539.50177 +14.20	539.50	518.21	525.30	597
11 Jan 11	525.30438 -7.10	539.50	511.11	511.11	3,345
10 Jan 11	532.40308 +0.00	532.40	518.21	532.40	4,522
07 Jan 11	532.40308 -7.10	539.50	525.30	539.50	1,761
06 Jan 11	539.50177 +24.85	539.50	496.91	496.91	5,695
05 Jan 11	514.65631 +10.65	514.66	489.81	496.91	3,236
04 Jan 11	504.00824 -7.10	511.11	486.26	495.13	1,569
31 Dec 10	511.10696 +14.20	511.11	482.71	482.71	1,486
30 Dec 10	496.90952 -24.85	511.11	496.91	505.78	1,733
29 Dec 10	521.75500 +3.55	530.63	507.56	518.21	474
24 Dec 10	518.20563 -21.30	518.21	518.21	518.21	0
23 Dec 10	539.50177 +7.10	539.50	518.21	518.21	3,470
22 Dec 10	532.40308 +14.20	546.60	496.91	496.91	3,198
21 Dec 10	518.20563 +3.55	518.21	514.66	514.66	1,309
20 Dec 10	514.65631 +19.52	521.76	511.11	518.21	10,809
17 Dec 10	495.13486 -15.97	516.43	484.49	500.46	937
16 Dec 10	511.10696 -14.20	541.28	511.11	541.28	2,273
15 Dec 10	525.30438 -28.39	539.50	473.84	539.50	3,972
14 Dec 10	553.69916 +7.10	559.02	525.30	525.30	798
13 Dec 10	546.60052 -3.55	559.02	525.30	525.30	1,370
10 Dec 10	550.14984 +3.55	550.15	525.30	527.08	588
09 Dec 10	546.60052 -7.10	567.90	544.83	546.60	4,689
08 Dec 10	553.69916 -14.20	567.90	550.15	550.15	1,952
07 Dec 10	567.89661 +0.00	567.90	525.30	546.60	2,334
06 Dec 10	567.89661 +37.27	567.90	539.50	539.50	1,572
03 Dec 10	530.62842 +1.77	539.50	527.08	532.40	940
02 Dec 10	528.85370 +17.75	532.40	511.11	532.40	459
01 Dec 10	511.10696 -21.30	539.50	511.11	539.50	425
30 Nov 10	532.40308 +21.30	532.40	511.11	511.11	802
29 Nov 10	511.10696 +0.00	532.40	511.11	532.40	519
26 Nov 10	511.10696 -21.30	511.11	504.01	504.01	72
25 Nov 10	532.40308 +0.00	532.40	532.40	532.40	117
24 Nov 10	532.40308 +28.39	532.40	496.91	496.91	9,922
23 Nov 10	504.00824 -8.87	511.11	504.01	511.11	13,512
22 Nov 10	512.88159 +8.87	516.43	489.81	496.91	11,467
19 Nov 10	504.00824 +8.87	504.01	495.13	495.13	3,413
18 Nov 10	495.13486 +28.39	495.13	468.51	482.71	2,734
17 Nov 10	466.74002 -33.72	489.81	461.42	475.61	2,492
16 Nov 10	500.45889 -35.49	527.08	489.81	527.08	1,019
15 Nov 10	535.95239 +10.65	566.12	527.08	566.12	606
12 Nov 10	525.30438 -28.39	553.70	525.30	553.70	572
11 Nov 10	553.69916 +28.39	553.70	553.70	553.70	285
10 Nov 10	525.30438 -63.89	601.62	525.30	601.62	545
09 Nov 10	589.19275 -17.75	589.19	589.19	589.19	212
08 Nov 10	606.93951 -3.55	606.94	606.94	606.94	387
05 Nov 10	610.48889 +3.55	610.49	605.16	605.16	462
04 Nov 10	606.93951 +0.00	606.94	606.94	606.94	223
03 Nov 10	606.93951 +7.10	606.94	606.94	606.94	189
02 Nov 10	599.84082 +31.94	605.16	594.52	594.52	2,381
01 Nov 10	567.89661 -12.42	567.90	553.70	553.70	17,652
29 Oct 10	580.31934 -8.87	580.32	555.47	555.47	1,643
28 Oct 10	589.19275 +42.59	589.19	575.00	575.00	371
27 Oct 10	546.60052 -7.10	548.38	546.60	548.38	231
26 Oct 10	553.69916 -14.20	575.00	544.83	544.83	692
25 Oct 10	567.89661 +14.20	567.90	535.95	553.70	1,308
22 Oct 10	553.69916 -7.10	553.70	553.70	553.70	399
21 Oct 10	560.79791 +35.49	560.80	511.11	511.11	3,264
20 Oct 10	525.30438 -7.10	532.40	525.30	532.40	1,087
19 Oct 10	532.40308 +28.39	532.40	530.63	530.63	616
18 Oct 10	504.00824 +0.00	504.01	498.68	498.68	541
15 Oct 10	504.00824 -19.52	504.01	504.01	504.01	368
14 Oct 10	523.52972 +12.42	523.53	507.56	518.21	4,334
13 Oct 10	511.10696 +0.00	511.11	504.01	511.11	1,108
12 Oct 10	511.10696 -8.87	543.05	496.91	532.40	1,402
11 Oct 10	519.98035 +23.07	521.76	507.56	514.66	1,092
08 Oct 10	496.90952 +26.62	496.91	496.91	496.91	734
07 Oct 10	470.28937 -21.30	470.29	470.29	470.29	409
06 Oct 10	491.58551 -12.42	493.36	489.81	492.93	23,351
05 Oct 10	504.00824 +0.00	504.01	504.01	504.01	1,911
04 Oct 10	504.00824 -10.65	518.21	504.01	504.01	571
01 Oct 10	514.65631 +23.07	532.40	505.78	527.08	1,186
30 Sep 10	491.58551 -12.42	525.30	491.59	504.01	2,764
29 Sep 10	504.00824 -21.30	525.30	504.01	511.11	1,242
28 Sep 10	525.30438 +0.00	532.40	509.33	525.30	4,828
27 Sep 10	525.30438 -10.65	546.60	525.30	546.60	1,535
24 Sep 10	535.95239 +7.10	567.90	532.40	539.50	1,949
23 Sep 10	528.85370 +14.20	532.40	511.11	532.40	8,849
22 Sep 10	514.65631 +39.04	546.60	491.59	498.68	10,071
21 Sep 10	475.61340 +23.07	482.71	441.89	475.61	3,542
20 Sep 10	452.54260 -39.04	496.91	425.92	496.91	7,325
17 Sep 10	491.58551 -5.32	523.53	491.59	516.43	1,519
16 Sep 10	496.90952 -30.17	532.40	496.91	532.40	887
15 Sep 10	527.07904 +15.97	532.40	511.11	511.11	2,959
14 Sep 10	511.10696 +7.10	523.53	504.01	511.11	5,038
13 Sep 10	504.00824 -7.10	511.11	496.91	504.01	3,731
10 Sep 10	511.10696 -7.10	546.60	511.11	546.60	1,983
09 Sep 10	518.20563 -28.39	567.90	518.21	548.38	2,346
08 Sep 10	546.60052 -1.77	548.38	546.60	548.38	107
07 Sep 10	548.37518 +1.77	566.12	548.38	566.12	720
06 Sep 10	546.60052 -7.10	555.47	546.60	555.47	404
03 Sep 10	553.69916 +14.20	567.90	528.85	528.85	1,223
02 Sep 10	539.50177 -15.97	546.60	539.50	543.05	318
01 Sep 10	555.47388 +17.75	575.00	555.47	567.90	1,454
31 Aug 10	537.72711 -70.99	621.14	537.73	621.14	2,113
27 Aug 10	608.71423 -30.17	667.28	608.71	663.73	3,042
26 Aug 10	638.88373 +28.39	658.41	605.16	610.49	12,771
25 Aug 10	610.48889 +7.10	638.88	603.39	603.39	12,831
24 Aug 10	603.39014 +19.52	610.49	589.19	601.62	1,778
23 Aug 10	583.86877 +33.72	614.04	560.80	560.80	2,551
20 Aug 10	550.14984 -21.30	596.29	550.15	596.29	1,705
19 Aug 10	571.44598 -5.32	592.74	571.45	576.77	1,453
18 Aug 10	576.76996 +8.87	624.69	576.77	594.52	1,614
17 Aug 10	567.89661 -46.14	624.69	567.90	624.69	1,782
16 Aug 10	614.03821 -17.75	622.91	614.04	622.91	531
13 Aug 10	631.78503 +47.92	645.98	575.00	575.00	2,553
12 Aug 10	583.86877 -12.42	585.64	573.22	582.09	937
11 Aug 10	596.29144 -17.75	624.69	596.29	624.69	818
10 Aug 10	614.03821 -47.92	685.03	596.29	645.98	4,247
09 Aug 10	661.95453 +86.96	661.95	589.19	603.39	2,022
06 Aug 10	574.99530 -17.75	605.16	575.00	596.29	1,187
05 Aug 10	592.74213 -3.55	596.29	592.74	596.29	179
04 Aug 10	596.29144 +28.39	596.29	564.35	594.52	1,620
03 Aug 10	567.89661 +7.10	603.39	559.02	559.02	31,666
02 Aug 10	560.79791 +0.00	560.80	528.85	546.60	7,178
30 Jul 10	560.79791 -30.17	590.97	535.95	575.00	3,312
29 Jul 10	590.96747 +58.56	592.74	528.85	528.85	2,407
28 Jul 10	532.40308 -46.14	608.71	525.30	575.00	5,687
27 Jul 10	578.54468 +60.34	624.69	509.33	525.30	15,258
26 Jul 10	518.20563 +92.28	518.21	425.92	425.92	31,444
23 Jul 10	425.92245 -21.30	454.32	425.92	454.32	5,683
22 Jul 10	447.21860 +51.47	447.22	406.40	406.40	15,771
21 Jul 10	395.75299 -15.97	422.37	390.43	422.37	2,647
20 Jul 10	411.72504 +0.00	425.92	401.08	408.18	1,922
19 Jul 10	411.72504 +3.55	425.92	411.73	425.92	4,264
16 Jul 10	408.17569 -24.85	433.02	408.18	433.02	2,783
15 Jul 10	433.02118 +8.87	440.12	418.82	425.92	880
14 Jul 10	424.14780 -23.07	461.42	411.73	461.42	2,125
13 Jul 10	447.21860 -14.20	464.97	427.70	461.42	7,362
12 Jul 10	461.41602 +17.75	461.42	447.22	447.22	2,106
09 Jul 10	443.66925 +31.94	454.32	409.95	415.27	18,124
08 Jul 10	411.72504 -37.27	454.32	383.33	454.32	18,377
07 Jul 10	448.99326 -47.92	475.61	448.99	461.42	4,531
06 Jul 10	496.90952 -7.10	525.30	477.39	511.11	3,211
05 Jul 10	504.00824 -1.77	546.60	504.01	511.11	1,733
02 Jul 10	505.78293 -28.39	550.15	482.71	532.40	6,037
01 Jul 10	534.17773 +0.00	567.90	534.18	567.90	4,771
30 Jun 10	534.17773 -62.11	645.98	534.18	645.98	1,785
29 Jun 10	596.29144 -51.47	617.59	596.29	617.59	959
28 Jun 10	647.75708 -12.42	660.18	638.88	640.66	714
25 Jun 10	660.17981 +7.10	674.38	624.69	667.28	1,406
24 Jun 10	653.08105 +14.20	653.08	640.66	640.66	3,856
23 Jun 10	638.88373 -35.49	674.38	638.88	674.38	1,009
22 Jun 10	674.37720 +21.30	674.38	653.08	653.08	1,079
21 Jun 10	653.08105 -21.30	674.38	653.08	674.38	301
18 Jun 10	674.37720 +0.00	674.38	674.38	674.38	953
17 Jun 10	674.37720 +0.00	695.67	667.28	674.38	1,991
16 Jun 10	674.37720 +0.00	674.38	674.38	674.38	432
15 Jun 10	674.37720 +0.00	695.67	660.18	688.57	2,230
14 Jun 10	674.37720 +0.00	677.93	674.38	674.38	336
11 Jun 10	674.37720 -14.20	674.38	660.18	660.18	865
10 Jun 10	688.57458 -10.65	709.87	660.18	709.87	2,569
09 Jun 10	699.22278 -31.94	731.17	688.57	731.17	939
08 Jun 10	731.16693 -42.59	773.76	724.07	773.76	8,706
07 Jun 10	773.75916 -7.10	773.76	773.76	773.76	3,724
04 Jun 10	780.85785 +0.00	816.35	773.76	773.76	733
03 Jun 10	780.85785 -7.10	798.60	780.86	795.06	884
02 Jun 10	787.95660 -35.49	816.35	780.86	780.86	1,397
01 Jun 10	823.45007 +14.20	841.20	787.96	841.20	4,966
28 May 10	809.25269 -42.59	841.20	809.25	839.42	1,711
27 May 10	851.84497 +14.20	851.84	832.32	832.32	1,935
26 May 10	837.64752 +17.75	851.84	823.45	823.45	6,864
25 May 10	819.90076 -39.04	901.54	819.90	901.54	3,801
24 May 10	858.94360 -14.20	896.21	858.94	887.34	1,231
21 May 10	873.14111 +0.00	901.54	873.14	901.54	1,296
20 May 10	873.14111 -8.87	917.51	866.04	917.51	1,649
19 May 10	882.01440 -12.42	905.09	874.92	887.34	4,962
18 May 10	894.43719 -26.62	894.44	894.44	894.44	568
17 May 10	921.05725 +1.77	929.93	919.28	919.28	1,828
14 May 10	919.28265 +17.75	919.28	894.44	894.44	252
13 May 10	901.53589 -14.20	908.63	894.44	894.44	348
12 May 10	915.73334 +21.30	915.73	896.21	896.21	380
11 May 10	894.43719 -28.39	908.63	894.44	901.54	3,543
10 May 10	922.83203 +35.49	922.83	892.66	892.66	3,968
07 May 10	887.33850 +0.00	887.34	837.65	887.34	9,219
06 May 10	887.33850 +47.92	887.34	844.75	844.75	1,767
05 May 10	839.42212 -5.32	844.75	816.35	844.75	1,693
04 May 10	844.74622 +35.49	844.75	798.60	832.32	2,838
30 Apr 10	809.25269 +0.00	830.55	795.06	830.55	967
29 Apr 10	809.25269 -21.30	867.82	809.25	867.82	2,383
28 Apr 10	830.54889 -28.39	903.31	830.55	903.31	9,428
27 Apr 10	858.94360 -21.30	887.34	851.84	851.84	41,262
26 Apr 10	880.23981 +28.39	887.34	866.04	887.34	829
23 Apr 10	851.84497 -70.99	922.83	851.84	897.99	1,872
22 Apr 10	922.83203 -26.62	944.13	901.54	924.61	2,863
21 Apr 10	949.45221 +51.47	949.45	887.34	908.63	4,348
20 Apr 10	897.98651 +110.03	905.09	812.80	816.35	4,240
19 Apr 10	787.95660 +7.10	816.35	780.86	780.86	851
16 Apr 10	780.85785 -35.49	823.45	780.86	802.15	3,311
15 Apr 10	816.35138 -10.65	844.75	809.25	828.77	3,235
14 Apr 10	826.99951 +33.72	827.00	795.06	812.80	394
13 Apr 10	793.28058 -10.65	816.35	787.96	803.93	2,700
12 Apr 10	803.92859 +1.77	844.75	803.93	805.70	561
09 Apr 10	802.15399 -44.37	851.84	802.15	851.84	2,794
08 Apr 10	846.52087 +51.47	846.52	773.76	780.86	18,935
07 Apr 10	795.05530 -3.55	795.06	706.32	780.86	11,164
06 Apr 10	798.60468 -79.86	880.24	789.73	851.84	2,542
01 Apr 10	878.46503 -30.17	919.28	873.14	908.63	2,381
31 Mar 10	908.63458 -8.87	947.68	897.99	897.99	3,646
30 Mar 10	917.50793 -72.76	972.52	866.04	972.52	6,762
29 Mar 10	990.26971 -3.55	990.27	961.87	965.42	6,777
26 Mar 10	993.81903 -8.87	1,000.92	958.33	1,000.92	12,894
25 Mar 10	1,002.69250 -26.62	1,008.02	976.07	1,008.02	2,727
24 Mar 10	1,029.31262 -21.30	1,050.61	1,029.31	1,050.61	3,496
23 Mar 10	1,050.60876 +35.49	1,050.61	1,023.99	1,023.99	862
22 Mar 10	1,015.11517 -14.20	1,089.65	1,015.12	1,029.31	1,448
19 Mar 10	1,029.31262 -3.55	1,073.68	1,029.31	1,036.41	378
18 Mar 10	1,032.86194 -53.24	1,098.53	1,029.31	1,071.90	5,119
17 Mar 10	1,086.10229 +14.20	1,086.10	1,066.58	1,086.10	792
16 Mar 10	1,071.90479 -28.39	1,100.30	1,064.81	1,100.30	2,152
15 Mar 10	1,100.29968 +0.00	1,100.30	1,084.33	1,098.53	752
12 Mar 10	1,100.29968 -14.20	1,114.50	1,079.00	1,100.30	4,136
11 Mar 10	1,114.49707 +99.38	1,114.50	1,013.34	1,015.12	4,860
10 Mar 10	1,015.11517 +60.34	1,025.76	947.68	947.68	2,729
09 Mar 10	954.77625 +31.94	961.87	937.03	937.03	3,034
08 Mar 10	922.83203 -14.20	958.33	922.83	949.45	1,332
05 Mar 10	937.02942 +7.10	958.33	926.38	956.55	261
04 Mar 10	929.93073 -21.30	958.33	926.38	958.33	4,860
03 Mar 10	951.22681 -30.17	993.82	937.03	993.82	12,466
02 Mar 10	981.39642 +30.17	981.40	944.13	951.23	4,378
01 Mar 10	951.22681 -10.65	958.33	931.71	958.33	539
26 Feb 10	961.87494 +30.17	961.87	926.38	935.25	630
25 Feb 10	931.70538 +3.55	958.33	922.83	937.03	676
24 Feb 10	928.15601 +12.42	928.16	894.44	908.63	6,348
23 Feb 10	915.73334 -30.17	944.13	910.41	944.13	1,698
22 Feb 10	945.90289 +15.97	958.33	935.25	958.33	474
19 Feb 10	929.93073 -42.59	968.97	929.93	960.10	537
18 Feb 10	972.52295 +0.00	972.52	972.52	972.52	1
17 Feb 10	972.52295 +10.65	972.52	958.33	958.33	101
16 Feb 10	961.87494 -21.30	981.40	958.33	972.52	189
15 Feb 10	983.17102 +12.42	983.17	922.83	922.83	1,363
12 Feb 10	970.74829 +0.00	979.62	922.83	958.33	1,505
11 Feb 10	970.74829 -28.39	1,008.02	958.33	981.40	1,575
10 Feb 10	999.14313 +5.32	1,027.54	986.72	1,027.54	7,610
09 Feb 10	993.81903 +8.87	1,000.92	958.33	993.82	419
08 Feb 10	984.94574 +5.32	990.27	972.52	979.62	2,235
05 Feb 10	979.62164 -56.79	1,059.48	951.23	1,013.34	2,378
04 Feb 10	1,036.41125 -21.30	1,059.48	1,036.41	1,043.51	1,255
03 Feb 10	1,057.70740 -10.65	1,079.00	1,048.83	1,077.23	2,734
02 Feb 10	1,068.35547 +7.10	1,098.53	1,055.93	1,098.53	3,179
01 Feb 10	1,061.25684 -19.52	1,066.58	1,034.64	1,034.64	1,631
29 Jan 10	1,080.77832 +33.72	1,084.33	1,032.86	1,052.38	610
28 Jan 10	1,047.05945 -12.42	1,071.90	1,041.74	1,066.58	2,165
27 Jan 10	1,059.48218 -5.32	1,091.43	1,036.41	1,057.71	1,502
26 Jan 10	1,064.80615 -10.65	1,093.20	1,045.28	1,084.33	4,341
25 Jan 10	1,075.45422 +24.85	1,075.45	1,043.51	1,043.51	114
22 Jan 10	1,050.60876 +12.42	1,096.75	1,043.51	1,064.81	803
21 Jan 10	1,038.18604 -39.04	1,066.58	1,031.09	1,066.58	1,173
20 Jan 10	1,077.22888 -15.97	1,100.30	1,064.81	1,100.30	3,531
19 Jan 10	1,093.20093 -7.10	1,100.30	1,071.90	1,093.20	645
18 Jan 10	1,100.29968 +12.42	1,100.30	1,064.81	1,064.81	824
15 Jan 10	1,087.87695 +7.10	1,094.98	1,064.81	1,087.88	3,260
14 Jan 10	1,080.77832 -26.62	1,100.30	1,066.58	1,100.30	1,172
13 Jan 10	1,107.39832 -19.52	1,126.92	1,079.00	1,126.92	2,513
12 Jan 10	1,126.91980 +0.00	1,126.92	1,094.98	1,126.92	1,413
11 Jan 10	1,126.91980 +72.76	1,148.22	1,061.26	1,064.81	6,019
08 Jan 10	1,054.15808 -83.41	1,171.29	1,029.31	1,149.99	5,627
07 Jan 10	1,137.56787 +15.97	1,157.09	1,084.33	1,126.92	9,065
06 Jan 10	1,121.59583 -44.37	1,171.29	1,100.30	1,126.92	3,742
05 Jan 10	1,165.96277 +12.42	1,171.29	1,114.50	1,165.96	3,286
04 Jan 10	1,153.53992 +17.75	1,153.54	1,079.00	1,153.54	5,856
31 Dec 09	1,135.79321 +67.44	1,153.54	1,086.10	1,100.30	1,312
30 Dec 09	1,068.35547 -39.04	1,128.69	1,068.36	1,119.82	782
29 Dec 09	1,107.39832 +0.00	1,135.79	1,079.00	1,135.79	853

Ceres Power Holdings PLC

Date	Close £	High £	Low £	Open £	Vol
22 Oct 26	257.00000 -33.00	288.20	257.00	281.20	2,944,162
21 Oct 26	290.00000 +10.00	296.60	283.00	286.00	2,173,251
20 Oct 26	280.00000 -15.00	295.80	270.00	287.60	4,341,517
19 Oct 26	295.00000 -13.60	314.80	294.00	305.00	3,126,815
16 Oct 26	308.60001 -3.20	328.80	308.60	322.80	2,430,869
15 Oct 26	311.79999 -58.60	358.20	306.20	353.60	6,152,673
14 Oct 26	370.39999 -1.60	388.40	366.60	376.20	1,923,172
13 Oct 26	372.00000 +2.00	379.20	360.80	370.80	2,542,769
12 Oct 26	370.00000 -11.00	389.20	366.80	368.00	2,702,851
09 Oct 26	381.00000 +12.00	383.60	369.00	369.00	2,084,690
08 Oct 26	369.00000 -15.00	382.20	367.00	375.40	2,403,439
07 Oct 26	384.00000 -27.60	407.00	378.20	401.00	3,166,583
06 Oct 26	411.60001 -3.40	415.00	400.60	411.80	1,362,202
05 Oct 26	415.00000 -15.00	440.60	400.20	440.00	2,487,305
02 Oct 26	430.00000 +17.40	457.80	414.00	416.80	2,569,980
01 Oct 26	412.60001 +5.00	424.00	397.20	409.40	1,277,572
30 Sep 26	407.60001 +14.60	420.40	394.40	395.40	3,408,990
29 Sep 26	393.00000 +5.20	410.20	383.40	393.60	1,746,921
28 Sep 26	387.79999 -30.00	416.20	382.80	416.20	2,070,191
25 Sep 26	417.79999 +29.20	417.80	388.66	397.80	3,001,584
24 Sep 26	388.60001 -45.60	428.80	388.60	428.80	5,128,549
23 Sep 26	434.20001 +2.00	476.00	401.00	415.40	4,964,446
22 Sep 26	432.20001 +7.20	435.60	410.20	435.00	1,259,714
21 Sep 26	425.00000 +15.00	427.20	400.18	413.20	1,414,722
18 Sep 26	410.00000 +23.20	410.97	377.20	390.00	3,644,357
17 Sep 26	386.79999 +10.40	392.20	375.00	382.80	643,780
16 Sep 26	376.39999 +17.20	386.60	357.20	370.00	1,822,006
15 Sep 26	359.20001 -9.40	374.80	355.20	368.60	1,226,507
14 Sep 26	368.60001 -40.60	398.60	356.80	394.00	3,086,988
11 Sep 26	409.20001 +3.80	416.80	400.80	411.00	1,755,374
10 Sep 26	405.39999 -21.60	426.80	390.00	422.00	2,480,171
09 Sep 26	427.00000 -3.00	442.80	420.20	432.00	1,217,761
08 Sep 26	430.00000 +11.80	430.00	407.80	416.80	1,450,338
07 Sep 26	418.20001 +17.00	425.21	404.60	408.40	1,188,698
04 Sep 26	401.20001 -3.60	416.40	388.20	410.00	2,015,392
03 Sep 26	404.79999 +44.80	404.80	357.40	357.40	2,100,616
02 Sep 26	360.00000 -2.60	363.80	344.00	358.00	1,673,866
01 Sep 26	362.60001 -30.20	387.00	360.20	387.00	3,344,072
28 Aug 26	392.79999 -11.00	418.00	392.80	405.40	1,503,850
27 Aug 26	403.79999 +0.60	421.00	399.00	402.00	1,613,370
26 Aug 26	403.20001 -7.80	420.00	402.60	414.00	1,908,155
25 Aug 26	411.00000 +3.60	419.20	405.20	415.00	863,555
24 Aug 26	407.39999 +0.40	412.20	391.60	397.80	1,287,442
21 Aug 26	407.00000 +6.20	410.03	395.20	400.00	1,362,287
20 Aug 26	400.79999 -17.20	428.72	400.80	424.40	1,119,216
19 Aug 26	418.00000 +6.20	439.00	409.00	422.80	1,436,310
18 Aug 26	411.79999 -21.00	435.00	411.69	427.20	2,222,330
17 Aug 26	432.79999 -6.00	447.20	420.00	447.20	1,272,399
14 Aug 26	438.79999 -33.00	479.60	417.40	467.40	3,357,348
13 Aug 26	471.79999 -13.20	496.40	463.00	483.40	2,852,979
12 Aug 26	485.00000 +51.00	489.40	433.60	433.60	3,643,944
11 Aug 26	434.00000 +12.40	442.60	425.00	432.00	1,252,216
10 Aug 26	421.60001 +0.20	441.00	415.40	419.40	1,603,484
07 Aug 26	421.39999 -3.60	438.20	411.63	425.40	1,786,564
06 Aug 26	425.00000 +28.60	435.21	398.60	408.80	2,464,316
05 Aug 26	396.39999 +17.60	398.26	372.00	384.40	6,112,635
04 Aug 26	378.79999 +4.80	391.40	366.40	380.00	3,437,726
03 Aug 26	374.00000 +27.00	374.00	337.20	351.20	1,536,303
31 Jul 26	347.00000 -0.20	390.00	343.80	360.00	2,221,637
30 Jul 26	347.20001 +40.60	348.00	300.00	311.40	3,575,118
29 Jul 26	306.60001 -10.20	350.00	305.00	324.60	2,829,281
28 Jul 26	316.79999 -51.00	374.65	315.40	374.65	4,037,443
27 Jul 26	367.79999 -16.20	402.00	367.80	385.00	1,551,554
24 Jul 26	384.00000 -16.40	398.60	376.00	395.80	1,439,384
23 Jul 26	400.39999 -9.60	420.04	388.40	415.00	2,032,645
22 Jul 26	410.00000 +14.60	412.20	388.80	395.40	1,991,968
21 Jul 26	395.39999 +44.20	400.00	358.40	364.80	1,626,361
20 Jul 26	351.20001 -16.40	372.40	351.20	369.00	1,621,014
17 Jul 26	367.60001 -13.00	375.60	338.20	365.00	5,514,893
16 Jul 26	380.60001 -44.00	427.20	357.80	423.80	3,342,523
15 Jul 26	424.60001 +2.20	440.00	407.68	424.60	1,654,733
14 Jul 26	422.39999 -26.80	450.60	414.03	446.80	2,245,410
13 Jul 26	449.20001 -11.60	468.80	438.80	450.80	1,666,982
10 Jul 26	460.79999 -11.60	487.80	460.80	473.60	909,297
09 Jul 26	472.39999 +17.40	481.00	449.55	464.40	1,730,580
08 Jul 26	455.00000 -36.80	503.00	450.00	492.60	2,240,707
07 Jul 26	491.79999 -20.20	511.92	489.60	503.00	906,208
06 Jul 26	512.00000 -15.00	528.63	496.80	523.50	1,236,508
03 Jul 26	527.00000 +5.50	541.31	505.50	532.00	846,802
02 Jul 26	521.50000 -7.50	548.72	491.63	507.00	1,445,720
01 Jul 26	529.00000 +19.50	542.00	508.41	525.50	1,897,933
30 Jun 26	509.50000 +35.30	515.53	476.00	487.40	2,221,826
29 Jun 26	474.20001 +23.00	483.32	444.62	455.40	1,807,798
26 Jun 26	451.20001 -57.80	507.00	451.00	507.00	3,266,326
25 Jun 26	509.00000 -60.50	577.00	496.60	577.00	1,993,918
24 Jun 26	569.50000 -35.00	615.00	565.00	604.00	1,371,922
23 Jun 26	604.50000 -72.00	651.55	604.50	639.00	1,478,292
22 Jun 26	676.50000 +22.00	698.50	651.99	667.00	1,594,475
19 Jun 26	654.50000 +82.00	654.50	570.00	572.50	3,584,063
18 Jun 26	572.50000 -0.50	579.00	548.99	569.00	1,601,353
17 Jun 26	573.00000 -3.50	588.00	559.50	583.00	1,345,635
16 Jun 26	576.50000 -20.50	596.00	556.00	590.00	1,344,680
15 Jun 26	597.00000 +6.00	617.50	584.50	604.50	1,637,426
12 Jun 26	591.00000 +33.50	602.00	555.50	577.00	1,562,517
11 Jun 26	557.50000 -14.00	578.00	537.21	576.00	2,264,651
10 Jun 26	571.50000 -38.00	612.00	552.50	582.00	3,223,295
09 Jun 26	609.50000 -40.50	664.50	608.87	650.00	1,374,129
08 Jun 26	650.00000 -25.00	677.00	622.26	645.00	1,561,106
05 Jun 26	675.00000 -51.50	731.57	656.00	725.50	1,619,720
04 Jun 26	726.50000 -57.50	774.05	656.00	771.00	3,219,672
03 Jun 26	784.00000 -28.50	852.20	776.85	849.00	2,179,440
02 Jun 26	812.50000 -2.00	828.23	748.55	816.50	1,931,619
01 Jun 26	814.50000 -30.00	857.48	802.50	849.00	1,488,929
29 May 26	844.50000 +19.50	871.50	835.50	846.50	7,825,055
28 May 26	825.00000 +24.50	830.00	793.29	804.00	1,365,879
27 May 26	800.50000 +17.50	827.00	769.00	791.00	1,496,415
26 May 26	783.00000 -24.50	838.00	783.00	813.50	2,037,823
22 May 26	807.50000 +142.50	815.50	720.50	720.50	4,056,768
21 May 26	665.00000 +69.50	669.00	596.11	600.00	1,431,407
20 May 26	595.50000 -55.00	667.42	581.75	640.00	2,408,195
19 May 26	650.50000 -70.50	728.29	581.00	711.00	3,900,317
18 May 26	721.00000 -13.50	772.30	711.00	735.00	2,815,765
15 May 26	734.50000 +6.50	750.35	710.50	712.50	1,665,327
14 May 26	728.00000 -16.50	753.50	717.50	742.00	1,313,604
13 May 26	744.50000 +34.50	753.50	710.27	717.00	1,701,175
12 May 26	710.00000 -46.00	765.00	697.00	756.00	1,558,582
11 May 26	756.00000 +39.00	758.00	707.50	725.00	1,691,058
08 May 26	717.00000 -33.00	745.50	710.50	731.00	1,518,313
07 May 26	750.00000 +25.00	763.31	712.51	719.00	2,468,174
06 May 26	725.00000 -20.50	768.09	700.00	758.00	3,142,388
05 May 26	745.50000 +108.50	757.03	639.00	687.00	5,180,364
01 May 26	637.00000 +18.00	637.50	604.88	620.00	1,423,001
30 Apr 26	619.00000 -2.00	654.50	596.00	633.50	3,068,955
29 Apr 26	621.00000 +123.00	627.00	536.00	552.00	5,919,974
28 Apr 26	498.00000 -16.00	534.92	480.56	498.60	2,364,041
27 Apr 26	514.00000 +8.50	558.93	503.38	534.50	3,102,481
24 Apr 26	505.50000 +34.90	512.50	454.20	470.80	2,578,199
23 Apr 26	470.60001 -10.40	494.20	450.80	472.00	2,202,705
22 Apr 26	481.00000 +48.20	481.00	434.68	440.00	3,009,589
21 Apr 26	432.79999 +13.20	441.60	424.00	424.00	2,199,524
20 Apr 26	419.60001 +18.20	419.60	391.40	401.00	1,980,076
17 Apr 26	401.39999 -25.20	447.54	385.60	431.00	11,776,744
16 Apr 26	426.60001 +25.00	438.40	402.00	402.00	5,791,386
15 Apr 26	401.60001 +54.00	407.60	348.33	362.40	5,188,060
14 Apr 26	347.60001 +43.20	359.80	310.00	310.00	6,496,146
13 Apr 26	304.39999 -2.60	323.00	301.60	307.00	2,357,561
10 Apr 26	307.00000 -15.60	331.00	300.80	331.00	4,051,950
09 Apr 26	322.60001 -21.40	342.68	308.60	341.60	7,548,989
08 Apr 26	344.00000 +21.60	346.09	326.60	336.40	3,342,202
07 Apr 26	322.39999 -15.00	338.00	308.00	338.00	4,462,890
02 Apr 26	337.39999 +17.00	338.20	308.80	328.00	3,354,974
01 Apr 26	320.39999 +3.60	340.00	315.40	324.80	2,698,724
31 Mar 26	316.79999 +11.60	316.80	296.53	304.00	1,838,033
30 Mar 26	305.20001 -3.40	322.66	297.21	300.20	2,179,776
27 Mar 26	308.60001 -20.80	344.11	285.60	333.00	5,051,316
26 Mar 26	329.39999 +20.60	374.00	300.00	300.00	5,612,645
25 Mar 26	308.79999 +1.40	318.20	296.00	318.20	1,694,411
24 Mar 26	307.39999 -1.00	313.93	296.00	306.20	1,587,389
23 Mar 26	308.39999 -5.80	326.83	295.00	302.60	2,272,337
20 Mar 26	314.20001 -0.40	347.00	306.00	320.20	3,053,194
19 Mar 26	314.60001 -11.20	320.00	295.80	320.00	1,414,732
18 Mar 26	325.79999 +4.80	325.80	302.40	325.00	1,553,665
17 Mar 26	321.00000 -1.00	329.60	307.18	319.80	1,304,217
16 Mar 26	322.00000 +22.00	325.00	294.00	300.00	2,590,681
13 Mar 26	300.00000 -27.80	334.18	300.00	321.20	2,573,255
12 Mar 26	327.79999 +0.40	342.20	320.00	320.00	926,393
11 Mar 26	327.39999 +4.60	334.35	309.40	321.00	1,189,497
10 Mar 26	322.79999 +10.40	344.11	316.86	321.00	1,969,519
09 Mar 26	312.39999 -12.60	316.00	295.71	312.20	1,225,768
06 Mar 26	325.00000 +17.80	331.00	302.00	310.40	1,448,694
05 Mar 26	307.20001 -9.20	329.60	306.40	320.00	1,968,414
04 Mar 26	316.39999 +26.00	317.60	282.00	289.00	1,442,967
03 Mar 26	290.39999 -19.80	306.00	286.40	306.00	1,172,593
02 Mar 26	310.20001 +10.20	317.60	279.50	295.20	2,461,303
27 Feb 26	300.00000 -5.20	313.00	298.00	305.00	827,113
26 Feb 26	305.20001 +0.80	323.13	293.80	293.80	1,605,456
25 Feb 26	304.39999 +12.80	308.40	292.23	294.40	1,029,108
24 Feb 26	291.60001 -2.80	302.20	290.40	300.00	678,009
23 Feb 26	294.39999 -3.60	302.20	282.40	291.00	1,631,532
20 Feb 26	298.00000 +5.00	319.80	292.60	292.80	1,254,623
19 Feb 26	293.00000 -11.20	304.00	289.34	299.20	479,022
18 Feb 26	304.20001 +4.00	309.80	293.00	300.00	1,006,600
17 Feb 26	300.20001 -14.60	319.00	286.20	314.00	1,517,717
16 Feb 26	314.79999 +10.00	317.40	299.72	303.00	618,874
13 Feb 26	304.79999 +15.20	306.40	286.60	289.20	833,699
12 Feb 26	289.60001 +2.60	300.00	286.00	294.00	853,104
11 Feb 26	287.00000 -13.40	308.47	286.20	305.40	823,476
10 Feb 26	300.39999 -0.20	308.00	296.00	308.00	520,817
09 Feb 26	300.60001 -7.00	318.42	279.60	315.60	1,675,452
06 Feb 26	307.60001 +23.20	314.24	276.47	279.40	1,547,925
05 Feb 26	284.39999 -0.60	289.20	265.10	273.60	1,535,616
04 Feb 26	285.00000 -10.40	320.40	285.00	300.00	1,671,845
03 Feb 26	295.39999 +19.80	297.00	276.40	277.00	1,131,578
02 Feb 26	275.60001 -21.80	290.75	266.04	283.20	2,333,529
30 Jan 26	297.39999 +0.40	303.80	292.00	296.80	946,102
29 Jan 26	297.00000 -13.00	318.91	293.64	309.00	1,247,374
28 Jan 26	310.00000 -10.00	325.48	308.20	324.20	1,337,885
27 Jan 26	320.00000 -11.20	338.00	315.81	334.40	1,141,421
26 Jan 26	331.20001 -16.00	351.72	322.96	338.00	1,681,939
23 Jan 26	347.20001 +9.20	355.73	339.40	345.60	1,550,561
22 Jan 26	338.00000 +11.00	338.20	321.80	334.20	1,977,856
21 Jan 26	327.00000 +17.00	329.80	298.00	309.00	1,977,348
20 Jan 26	310.00000 +6.20	310.20	283.60	297.80	2,316,093
19 Jan 26	303.79999 -8.60	314.80	288.20	304.20	1,287,800
16 Jan 26	312.39999 +12.20	313.32	297.04	305.00	1,592,876
15 Jan 26	300.20001 +4.20	305.80	292.95	299.00	1,830,886
14 Jan 26	296.00000 +18.00	298.38	268.67	275.80	2,198,514
13 Jan 26	278.00000 +21.20	280.25	258.20	261.40	2,624,052
12 Jan 26	256.79999 +6.80	257.40	243.20	251.80	1,380,179
09 Jan 26	250.00000 +1.80	263.46	242.20	257.80	2,344,035
08 Jan 26	248.20000 +10.40	254.66	228.20	240.00	2,665,701
07 Jan 26	237.80000 +4.60	243.60	225.20	235.80	2,190,840
06 Jan 26	233.20000 -6.60	243.78	229.60	241.00	1,529,174
05 Jan 26	239.80000 +25.20	241.65	220.80	220.80	1,978,056
02 Jan 26	214.60001 +1.80	219.60	211.80	214.80	798,346
31 Dec 25	212.80000 -2.00	217.40	206.00	217.40	807,956
30 Dec 25	214.80000 -3.60	223.00	210.80	221.40	1,145,292
29 Dec 25	218.39999 -6.60	226.47	214.00	224.60	971,428
24 Dec 25	225.00000 -7.40	231.82	223.35	231.00	481,119
23 Dec 25	232.39999 +0.40	240.80	223.20	232.60	1,486,216
22 Dec 25	232.00000 +10.60	232.00	219.76	225.40	2,071,034
19 Dec 25	221.39999 -0.20	227.11	215.60	221.60	2,901,050
18 Dec 25	221.60001 +1.60	224.09	211.61	219.00	2,515,985
17 Dec 25	220.00000 -14.20	239.40	209.00	237.20	3,637,363
16 Dec 25	234.20000 -32.00	263.52	230.00	261.40	3,234,771
15 Dec 25	266.20001 -6.20	278.35	258.45	272.40	2,540,136
12 Dec 25	272.39999 -3.40	297.62	271.80	283.40	3,017,082
11 Dec 25	275.79999 -32.80	319.80	260.65	314.80	6,893,858
10 Dec 25	308.60001 -9.60	326.20	303.00	318.00	1,719,001
09 Dec 25	318.20001 -12.80	332.80	311.80	330.00	2,009,267
08 Dec 25	331.00000 -11.60	350.99	326.90	346.20	1,257,621
05 Dec 25	342.60001 +5.80	367.00	338.40	340.00	1,480,578
04 Dec 25	336.79999 -14.20	361.60	330.60	352.60	1,142,461
03 Dec 25	351.00000 +3.00	360.42	345.20	349.40	875,017
02 Dec 25	348.00000 -7.00	359.00	336.00	353.00	1,652,518
01 Dec 25	355.00000 -15.80	371.84	350.20	364.60	1,468,505
28 Nov 25	370.79999 +20.60	394.80	352.00	352.00	3,227,622
27 Nov 25	350.20001 +12.60	356.84	338.80	340.00	1,681,103
26 Nov 25	337.60001 +27.60	341.00	312.40	324.60	2,152,821
25 Nov 25	310.00000 -15.00	338.40	309.92	327.80	2,744,793
24 Nov 25	325.00000 +12.80	334.80	312.00	317.00	2,500,871
21 Nov 25	312.20001 -55.80	368.74	307.53	360.00	4,892,064
20 Nov 25	368.00000 +4.40	396.23	362.77	381.60	1,598,634
19 Nov 25	363.60001 +18.60	372.60	347.19	349.80	1,671,345
18 Nov 25	345.00000 -28.20	371.13	342.60	359.00	2,017,074
17 Nov 25	373.20001 +18.40	379.60	350.60	355.60	1,537,885
14 Nov 25	354.79999 -16.20	360.00	322.00	360.00	5,079,573
13 Nov 25	371.00000 -13.40	407.42	371.00	384.40	3,434,895
12 Nov 25	384.39999 -11.20	410.80	384.40	402.00	1,362,605
11 Nov 25	395.60001 -16.00	430.80	382.00	414.00	3,887,527
10 Nov 25	411.60001 +56.80	418.80	363.02	364.80	4,389,368
07 Nov 25	354.79999 -22.20	400.46	341.80	374.40	5,760,395
06 Nov 25	377.00000 +5.20	407.59	377.00	382.40	4,876,257
05 Nov 25	371.79999 +59.00	390.25	312.80	322.60	7,709,259
04 Nov 25	312.79999 +14.80	335.57	292.20	305.00	4,039,932
03 Nov 25	298.00000 +29.80	303.08	275.60	275.60	2,591,685
31 Oct 25	268.20001 -22.20	294.64	268.20	291.20	1,647,621
30 Oct 25	290.39999 -10.60	310.00	281.20	301.00	2,682,672
29 Oct 25	301.00000 +37.40	311.00	262.60	266.20	9,602,649
28 Oct 25	263.60001 +12.60	269.40	252.40	252.40	1,462,693
27 Oct 25	251.00000 +3.40	263.40	243.60	250.00	1,163,654
24 Oct 25	247.60001 +10.00	248.00	234.15	239.80	1,288,679
23 Oct 25	237.60001 +12.00	239.00	226.55	238.80	942,671
22 Oct 25	225.60001 -6.20	241.60	224.60	232.60	1,783,909
21 Oct 25	231.80000 +6.80	234.99	221.60	232.80	965,403
20 Oct 25	225.00000 -3.60	238.91	221.20	228.60	1,622,334
17 Oct 25	228.60001 -22.60	250.00	227.80	240.40	2,293,974
16 Oct 25	251.20000 -5.40	268.24	234.40	260.00	2,702,327
15 Oct 25	256.60001 +42.40	258.80	217.88	219.20	4,096,379
14 Oct 25	214.20000 +3.20	214.20	206.80	211.20	854,224
13 Oct 25	211.00000 +12.70	216.60	193.30	199.20	2,127,422
10 Oct 25	198.30000 -5.30	214.46	193.00	199.00	1,567,429
09 Oct 25	203.60001 +4.60	203.80	192.90	199.00	1,600,481
08 Oct 25	199.00000 -12.40	214.45	199.00	207.40	1,743,498
07 Oct 25	211.39999 +6.20	216.40	194.20	204.80	3,458,670
06 Oct 25	205.20000 +15.20	216.11	192.20	192.20	3,494,533
03 Oct 25	190.00000 +24.90	191.92	167.75	170.00	3,726,162
02 Oct 25	165.10001 +10.50	169.07	151.30	157.50	2,642,945
01 Oct 25	154.60001 +13.40	154.60	138.00	140.70	35,212,620
30 Sep 25	141.20000 -0.90	149.39	138.12	146.40	3,054,245
29 Sep 25	142.10001 +13.10	142.10	128.02	134.10	1,132,208
26 Sep 25	129.00000 -12.40	134.58	114.51	129.40	6,551,703
25 Sep 25	141.39999 -2.30	145.80	135.82	141.00	733,207
24 Sep 25	143.70000 -5.40	153.59	142.00	149.10	859,062
23 Sep 25	149.10001 +2.10	153.70	146.29	152.50	1,120,021
22 Sep 25	147.00000 +2.20	153.20	140.10	140.10	1,972,286
19 Sep 25	144.80000 +10.30	156.26	134.10	136.70	3,780,187
18 Sep 25	134.50000 +20.00	139.00	115.00	115.00	4,097,703
17 Sep 25	114.50000 +14.10	116.20	99.50	99.50	1,261,866
16 Sep 25	100.40000 -2.90	106.00	100.40	105.00	415,124
15 Sep 25	103.30000 +3.10	104.80	100.02	101.20	285,379
12 Sep 25	100.20000 -3.50	104.70	100.20	103.90	416,813
11 Sep 25	103.70000 +0.50	105.50	100.00	104.00	554,757
10 Sep 25	103.20000 +2.80	103.90	98.05	101.90	580,237
09 Sep 25	100.40000 -3.70	105.80	98.40	103.00	665,161
08 Sep 25	104.10000 +1.20	105.40	101.90	103.90	372,897
05 Sep 25	102.90000 +1.10	105.87	101.75	104.40	497,013
04 Sep 25	101.80000 -2.70	105.64	101.00	102.20	511,356
03 Sep 25	104.50000 +0.80	108.58	103.89	105.00	553,465
02 Sep 25	103.70000 -7.10	111.25	103.70	110.00	992,290
01 Sep 25	110.80000 -7.20	119.83	110.30	113.20	810,695
29 Aug 25	118.00000 -1.10	121.84	116.90	117.60	877,132
28 Aug 25	119.10000 +2.20	120.35	114.00	114.00	688,448
27 Aug 25	116.90000 -1.70	124.00	116.90	124.00	379,685
26 Aug 25	118.60000 -1.20	121.97	118.10	120.50	692,205
22 Aug 25	119.80000 +7.20	119.80	111.60	112.00	775,715
21 Aug 25	112.60000 +0.30	112.80	110.00	110.00	320,961
20 Aug 25	112.30000 -4.20	116.40	110.20	114.90	718,701
19 Aug 25	116.50000 +1.10	118.60	113.10	114.20	725,826
18 Aug 25	115.40000 +3.40	116.70	110.00	110.00	1,221,024
15 Aug 25	112.00000 -1.30	117.00	110.10	117.00	596,727
14 Aug 25	113.30000 +0.90	116.10	109.67	109.70	725,207
13 Aug 25	112.40000 +0.20	114.10	110.60	112.20	445,619
12 Aug 25	112.20000 +1.00	116.10	111.50	113.40	660,209
11 Aug 25	111.20000 -4.40	115.90	109.10	112.40	1,053,158
08 Aug 25	115.60000 +1.80	115.60	109.79	115.00	981,728
07 Aug 25	113.80000 -2.30	116.59	111.00	114.20	805,978
06 Aug 25	116.10000 +1.30	117.80	114.81	116.00	345,024
05 Aug 25	114.80000 -3.40	120.82	114.70	118.50	579,168
04 Aug 25	118.20000 +1.20	120.50	114.50	118.00	1,683,729
01 Aug 25	117.00000 -7.30	127.30	115.30	127.30	1,289,945
31 Jul 25	124.30000 +1.40	131.39	122.00	123.90	1,415,393
30 Jul 25	122.90000 -8.40	134.60	120.10	129.00	1,851,458
29 Jul 25	131.30000 -12.80	156.90	130.00	145.20	3,095,132
28 Jul 25	144.10001 +43.50	150.00	104.63	105.20	7,330,993
25 Jul 25	100.60000 -1.60	103.70	99.50	103.50	808,060
24 Jul 25	102.20000 +2.35	103.90	98.65	99.50	1,287,029
23 Jul 25	99.85000 -0.25	101.50	99.40	99.50	445,831
22 Jul 25	100.10000 -0.30	103.90	98.80	100.20	630,880
21 Jul 25	100.40000 +0.20	107.50	98.80	103.00	858,363
18 Jul 25	100.20000 -1.30	102.80	99.40	102.20	482,829
17 Jul 25	101.50000 +5.55	103.10	94.75	99.00	977,164
16 Jul 25	95.95000 +1.40	96.40	92.35	95.00	1,041,465
15 Jul 25	94.55000 -1.60	97.00	93.95	95.20	797,079
14 Jul 25	96.15000 -2.35	103.25	96.15	99.00	889,622
11 Jul 25	98.50000 -6.80	105.87	98.50	104.00	1,038,265
10 Jul 25	105.30000 +5.55	107.00	100.00	100.00	971,100
09 Jul 25	99.75000 +1.40	102.10	96.70	99.00	503,580
08 Jul 25	98.35000 -0.95	102.68	97.24	98.25	722,603
07 Jul 25	99.30000 -4.90	105.25	98.65	100.90	1,051,297
04 Jul 25	104.20000 +9.30	106.04	93.30	97.40	2,216,206
03 Jul 25	94.90000 +5.50	95.05	87.80	87.80	1,172,668
02 Jul 25	89.40000 +4.70	90.00	84.25	84.85	1,284,052
01 Jul 25	84.70000 +1.50	85.80	83.11	83.20	510,702
30 Jun 25	83.20000 -1.30	85.70	81.90	85.00	620,454
27 Jun 25	84.50000 +5.40	85.60	77.88	80.00	1,064,023
26 Jun 25	79.10000 -0.85	81.35	77.86	80.00	295,898
25 Jun 25	79.95000 +1.45	82.00	78.08	78.50	439,997
24 Jun 25	78.50000 +1.20	82.40	77.10	82.40	482,715
23 Jun 25	77.30000 -2.95	82.39	77.15	82.25	595,508
20 Jun 25	80.25000 -2.00	85.05	80.25	84.00	634,462
19 Jun 25	82.25000 -0.60	84.45	81.21	81.45	354,047
18 Jun 25	82.85000 -3.15	86.95	81.90	86.95	579,630
17 Jun 25	86.00000 +2.15	86.55	81.00	81.00	800,001
16 Jun 25	83.85000 +4.15	85.47	77.05	79.70	927,358
13 Jun 25	79.70000 -4.60	84.07	77.15	84.00	1,680,488
12 Jun 25	84.30000 -0.95	87.60	82.20	87.60	1,059,659
11 Jun 25	85.25000 +5.75	86.99	78.85	78.85	1,509,885
10 Jun 25	79.50000 +0.75	83.43	77.05	77.05	1,464,248
09 Jun 25	78.75000 -1.00	82.64	77.75	78.65	620,142
06 Jun 25	79.75000 +3.25	82.05	75.00	76.40	1,398,308
05 Jun 25	76.50000 -5.05	81.00	74.28	81.00	1,366,459
04 Jun 25	81.55000 +4.05	87.50	76.05	79.00	5,478,889
03 Jun 25	77.50000 +7.50	77.65	67.00	67.00	2,210,118
02 Jun 25	70.00000 -2.75	72.40	68.95	72.40	619,612
30 May 25	72.75000 +3.80	73.00	67.10	69.20	964,918
29 May 25	68.95000 +1.00	70.50	67.70	70.50	396,709
28 May 25	67.95000 -0.80	72.15	67.80	70.45	773,367
27 May 25	68.75000 +4.10	71.24	63.35	63.35	861,295
23 May 25	64.65000 -3.45	68.58	64.05	67.45	598,595
22 May 25	68.10000 -3.65	72.61	67.15	71.00	984,083
21 May 25	71.75000 +0.60	74.35	69.59	74.35	355,905
20 May 25	71.15000 -1.20	75.07	70.55	73.00	725,781
19 May 25	72.35000 -2.25	78.80	70.50	78.80	739,031
16 May 25	74.60000 -2.20	78.54	74.05	75.05	1,764,506
15 May 25	76.80000 +0.15	79.40	75.55	78.85	565,419
14 May 25	76.65000 -2.65	81.05	75.20	79.40	1,050,964
13 May 25	79.30000 +4.50	79.62	74.12	78.00	991,547
12 May 25	74.80000 +6.50	77.50	69.41	72.00	1,771,169
09 May 25	68.30000 -0.60	72.69	67.64	69.35	735,800
08 May 25	68.90000 +5.80	70.45	60.45	60.45	1,523,728
07 May 25	63.10000 +1.20	63.95	60.56	61.00	489,864
06 May 25	61.90000 +1.10	62.95	59.18	60.00	448,832
02 May 25	60.80000 +2.30	61.65	58.55	58.55	465,152
01 May 25	58.50000 +0.50	59.99	57.90	59.10	405,736
30 Apr 25	58.00000 +0.70	59.90	56.21	59.90	480,144
29 Apr 25	57.30000 -1.80	61.00	57.30	57.60	342,949
28 Apr 25	59.10000 -0.65	61.00	58.70	61.00	396,311
25 Apr 25	59.75000 +0.80	61.90	58.93	60.00	662,662
24 Apr 25	58.95000 +1.75	60.00	56.20	56.55	439,854
23 Apr 25	57.20000 +3.60	58.35	54.05	55.90	1,020,771
22 Apr 25	53.60000 -4.00	57.87	53.60	56.40	971,673
17 Apr 25	57.60000 -0.65	60.67	56.30	56.60	639,089
16 Apr 25	58.25000 -3.30	62.05	57.25	59.00	875,261
15 Apr 25	61.55000 +3.30	62.18	58.47	59.95	1,739,193
14 Apr 25	58.25000 +3.15	60.05	56.27	56.85	794,349
11 Apr 25	55.10000 -1.90	56.87	53.35	55.90	694,031
10 Apr 25	57.00000 +4.90	62.41	55.00	55.00	1,078,190
09 Apr 25	52.10000 -6.50	58.00	51.20	58.00	1,627,511
08 Apr 25	58.60000 +2.80	61.25	53.90	56.75	1,857,450
07 Apr 25	55.80000 +7.86	55.80	44.00	48.00	2,583,342
04 Apr 25	47.94000 -4.66	53.45	46.83	52.40	1,803,333
03 Apr 25	52.60000 -3.10	55.85	52.60	53.90	788,956
02 Apr 25	55.70000 +0.70	55.80	53.51	55.50	917,818
01 Apr 25	55.00000 +1.20	55.50	51.95	55.50	1,267,631
31 Mar 25	53.80000 -1.20	56.52	52.60	55.05	939,156
28 Mar 25	55.00000 -2.20	59.95	54.25	59.70	2,061,871
27 Mar 25	57.20000 -3.50	64.00	57.20	63.20	1,327,410
26 Mar 25	60.70000 -1.85	63.50	60.45	60.50	902,244
25 Mar 25	62.55000 +1.85	64.95	60.00	60.00	1,480,661
24 Mar 25	60.70000 -5.15	67.00	60.70	67.00	1,454,687
21 Mar 25	65.85000 -5.70	76.19	61.55	69.70	3,746,237
20 Mar 25	71.55000 -1.75	75.20	70.29	73.05	1,494,003
19 Mar 25	73.30000 +4.10	74.70	67.80	68.10	1,116,665
18 Mar 25	69.20000 +4.05	73.10	65.00	65.15	2,170,281
17 Mar 25	65.15000 +3.25	65.90	59.74	60.60	1,248,572
14 Mar 25	61.90000 +2.40	62.50	58.05	62.05	904,044
13 Mar 25	59.50000 -1.00	61.50	58.70	59.30	630,096
12 Mar 25	60.50000 +0.90	61.24	59.00	59.75	486,897
11 Mar 25	59.60000 -1.50	63.15	59.05	60.00	761,546
10 Mar 25	61.10000 -1.55	63.75	60.00	60.00	584,540
07 Mar 25	62.65000 -0.45	64.35	61.45	62.00	813,044
06 Mar 25	63.10000 -2.90	68.04	62.45	65.00	1,146,711
05 Mar 25	66.00000 +0.00	69.49	65.30	66.60	1,146,550
04 Mar 25	66.00000 -4.30	73.70	65.70	73.70	1,033,097
03 Mar 25	70.30000 -3.50	74.95	69.74	73.80	1,053,423
28 Feb 25	73.80000 +3.75	74.21	66.35	66.90	1,893,366
27 Feb 25	70.05000 -0.95	74.28	68.13	72.00	2,615,131
26 Feb 25	71.00000 +1.40	75.00	68.00	68.00	2,263,476
25 Feb 25	69.60000 -3.80	73.85	68.95	72.95	2,024,816
24 Feb 25	73.40000 -4.80	78.15	72.85	75.30	1,718,718
21 Feb 25	78.20000 -2.35	86.95	76.70	82.20	3,461,941
20 Feb 25	80.55000 -50.45	90.00	68.05	90.00	8,635,678
19 Feb 25	131.00000 -4.60	135.80	130.00	133.00	584,111
18 Feb 25	135.60001 +2.30	138.00	129.30	137.40	698,949
17 Feb 25	133.30000 -3.70	141.34	132.50	137.20	539,709
14 Feb 25	137.00000 -3.90	141.92	137.00	139.00	347,316
13 Feb 25	140.89999 +1.60	144.95	137.10	138.80	487,308
12 Feb 25	139.30000 -6.80	152.23	138.80	147.10	1,044,845
11 Feb 25	146.10001 -3.80	153.00	146.00	148.30	474,904
10 Feb 25	149.89999 +4.90	151.90	143.50	144.20	621,083
07 Feb 25	145.00000 -1.20	151.00	143.50	145.00	1,160,702
06 Feb 25	146.20000 -1.80	153.63	146.20	147.10	324,663
05 Feb 25	148.00000 -2.70	152.50	144.39	150.70	359,978
04 Feb 25	150.70000 +3.40	152.00	145.00	145.00	492,461
03 Feb 25	147.30000 -8.80	151.60	144.50	148.50	913,095
31 Jan 25	156.10001 +11.40	161.00	141.70	145.70	1,374,966
30 Jan 25	144.70000 +8.20	149.20	139.40	142.30	2,121,894
29 Jan 25	136.50000 -3.20	159.90	136.50	146.40	3,206,402
28 Jan 25	139.70000 -3.90	147.10	137.70	138.80	929,829
27 Jan 25	143.60001 -2.70	147.20	140.00	145.00	690,769
24 Jan 25	146.30000 -4.60	156.33	146.30	148.00	794,668
23 Jan 25	150.89999 -6.50	165.72	149.29	157.50	506,949
22 Jan 25	157.39999 -5.30	166.38	156.50	162.30	934,708
21 Jan 25	162.70000 -1.70	169.15	161.47	166.00	467,786
20 Jan 25	164.39999 -2.00	167.80	162.00	166.70	650,875
17 Jan 25	166.39999 -0.60	170.62	165.60	170.20	779,130
16 Jan 25	167.00000 -1.00	171.69	164.80	169.60	520,878
15 Jan 25	168.00000 +5.80	170.70	160.10	162.70	457,785
14 Jan 25	162.20000 -2.90	168.70	162.00	164.00	484,222
13 Jan 25	165.10001 -3.50	180.34	164.10	173.90	484,130
10 Jan 25	168.60001 -4.70	175.09	168.00	172.00	395,290
09 Jan 25	173.30000 -0.20	179.71	169.46	170.00	312,177
08 Jan 25	173.50000 -8.80	189.90	171.80	181.00	448,323
07 Jan 25	182.30000 -5.90	195.65	180.00	190.00	486,355
06 Jan 25	188.20000 +8.70	190.80	178.70	180.00	531,919
03 Jan 25	179.50000 +2.90	180.00	172.84	180.00	275,972
02 Jan 25	176.60001 +5.60	176.80	170.00	170.00	336,586
31 Dec 24	171.00000 +3.00	173.00	167.00	167.00	213,530
30 Dec 24	168.00000 -4.70	172.20	167.20	171.40	346,069
27 Dec 24	172.70000 -0.10	177.18	170.80	172.80	292,547
24 Dec 24	172.80000 -0.60	182.00	172.00	182.00	138,654
23 Dec 24	173.39999 +8.50	176.38	162.04	163.50	505,963
20 Dec 24	164.89999 -1.60	167.13	158.50	165.00	3,380,052
19 Dec 24	166.50000 -9.00	172.51	165.20	171.60	764,988
18 Dec 24	175.50000 +6.20	182.40	169.30	172.30	680,447
17 Dec 24	169.30000 +2.30	169.80	164.70	167.00	412,226
16 Dec 24	167.00000 -1.10	168.90	163.00	167.30	523,554
13 Dec 24	168.10001 -5.40	174.20	167.20	173.50	659,606
12 Dec 24	173.50000 +2.80	174.87	169.00	169.00	521,013
11 Dec 24	170.70000 -0.90	173.40	165.90	172.70	255,682
10 Dec 24	171.60001 +0.60	172.00	167.20	170.30	270,191
09 Dec 24	171.00000 +4.90	173.80	165.89	166.80	567,606
06 Dec 24	166.10001 +1.40	168.80	161.80	161.80	323,298
05 Dec 24	164.70000 +1.40	168.50	161.60	161.60	418,260
04 Dec 24	163.30000 +0.30	167.10	159.00	166.00	636,005
03 Dec 24	163.00000 -1.40	169.70	161.80	166.00	687,801
02 Dec 24	164.39999 -1.70	166.90	162.00	164.40	512,665
29 Nov 24	166.10001 +1.00	168.90	163.20	168.90	221,127
28 Nov 24	165.10001 +2.30	169.69	161.10	162.80	532,615
27 Nov 24	162.80000 +3.30	164.50	159.00	159.50	305,515
26 Nov 24	159.50000 -7.10	172.10	159.50	172.10	749,835
25 Nov 24	166.60001 +4.30	170.70	160.10	164.00	662,637
22 Nov 24	162.30000 +1.60	165.20	157.10	165.00	606,777
21 Nov 24	160.70000 -1.00	168.00	157.20	168.00	522,728
20 Nov 24	161.70000 -6.30	174.60	160.00	162.90	882,292
19 Nov 24	168.00000 -6.10	178.90	167.40	178.90	483,876
18 Nov 24	174.10001 -1.90	177.80	169.20	172.80	816,777
15 Nov 24	176.00000 +1.90	181.20	170.61	173.00	659,471
14 Nov 24	174.10001 -2.30	179.70	170.00	170.00	561,938
13 Nov 24	176.39999 +8.10	176.88	163.30	165.00	574,802
12 Nov 24	168.30000 -11.70	184.98	168.30	180.00	944,044
11 Nov 24	180.00000 +7.70	190.80	177.70	181.30	1,654,797
08 Nov 24	172.30000 -10.20	187.35	171.57	185.00	816,919
07 Nov 24	182.50000 -1.70	185.79	173.60	184.00	1,038,223
06 Nov 24	184.20000 -10.50	197.20	177.40	193.20	1,398,754
05 Nov 24	194.70000 -1.70	199.60	194.60	195.10	493,600
04 Nov 24	196.39999 -4.60	204.80	194.90	200.20	421,884
01 Nov 24	201.00000 +0.80	204.80	198.20	200.00	470,740
31 Oct 24	200.20000 -12.20	220.04	198.80	213.00	891,464
30 Oct 24	212.39999 +3.60	228.26	206.00	208.00	1,318,446
29 Oct 24	208.80000 -15.00	225.00	206.20	225.00	695,476
28 Oct 24	223.80000 +2.20	226.99	214.00	220.00	309,865
25 Oct 24	221.60001 +0.00	228.00	218.80	226.40	327,277
24 Oct 24	221.60001 -7.20	233.15	219.40	230.00	1,286,394
23 Oct 24	228.80000 -0.20	235.79	225.85	226.20	333,993
22 Oct 24	229.00000 +2.60	236.63	224.60	230.00	249,658
21 Oct 24	226.39999 -4.20	245.00	224.80	224.80	1,009,609
18 Oct 24	230.60001 +0.40	237.80	224.00	224.80	571,827
17 Oct 24	230.20000 +4.60	240.96	225.90	232.00	843,240
16 Oct 24	225.60001 -14.40	247.00	225.40	247.00	958,903
15 Oct 24	240.00000 -15.20	259.29	240.00	253.40	564,646
14 Oct 24	255.20000 -12.80	269.60	253.60	267.00	783,412
11 Oct 24	268.00000 -17.00	282.59	266.40	274.80	4,358,389
10 Oct 24	285.00000 -8.40	299.71	285.00	295.00	462,514
09 Oct 24	293.39999 -4.80	301.00	287.70	301.00	699,271
08 Oct 24	298.20001 -4.80	308.00	294.50	308.00	518,192
07 Oct 24	303.00000 +18.80	312.00	282.29	284.20	1,146,109
04 Oct 24	284.20001 +11.20	287.40	270.00	270.00	597,255
03 Oct 24	273.00000 +9.20	281.60	262.00	272.00	935,024
02 Oct 24	263.79999 -6.00	275.60	261.20	261.20	759,699
01 Oct 24	269.79999 -11.40	294.80	258.40	293.00	1,372,581
30 Sep 24	281.20001 +27.80	291.39	252.60	255.00	2,443,767
27 Sep 24	253.39999 +53.20	256.80	210.00	213.00	3,411,269
26 Sep 24	200.20000 +6.30	204.60	194.90	195.00	552,386
25 Sep 24	193.89999 +2.90	195.90	190.00	191.10	184,927
24 Sep 24	191.00000 -1.10	198.10	190.26	192.00	330,858
23 Sep 24	192.10001 +1.50	196.60	189.70	195.00	144,591
20 Sep 24	190.60001 -8.60	200.44	190.60	198.00	460,542
19 Sep 24	199.20000 +4.10	200.00	193.30	195.10	338,751
18 Sep 24	195.10001 +1.30	196.01	190.00	193.00	347,073
17 Sep 24	193.80000 +0.80	200.00	193.00	200.00	272,056
16 Sep 24	193.00000 -1.50	197.40	190.00	196.00	255,804
13 Sep 24	194.50000 +7.50	194.88	187.00	187.00	315,903
12 Sep 24	187.00000 +6.20	191.40	184.70	190.50	381,326
11 Sep 24	180.80000 +0.10	189.68	180.00	180.00	128,123
10 Sep 24	180.70000 -4.60	189.09	180.00	184.90	185,630
09 Sep 24	185.30000 +0.30	193.04	182.30	186.20	174,476
06 Sep 24	185.00000 -7.10	194.84	185.00	192.50	282,266
05 Sep 24	192.10001 +4.50	195.04	185.10	185.10	454,960
04 Sep 24	187.60001 +9.20	191.87	176.00	178.00	447,505
03 Sep 24	178.39999 -7.50	189.22	178.40	186.50	297,676
02 Sep 24	185.89999 -0.40	191.38	182.90	183.00	263,887
30 Aug 24	186.30000 -1.50	191.99	183.00	183.00	237,726
29 Aug 24	187.80000 +1.20	194.70	186.60	194.70	90,514
28 Aug 24	186.60001 -3.40	194.20	185.50	189.00	351,686
27 Aug 24	190.00000 -4.70	197.40	189.00	190.10	233,897
23 Aug 24	194.70000 +5.20	199.00	188.50	189.50	377,636
22 Aug 24	189.50000 -2.30	195.02	187.25	189.00	364,934
21 Aug 24	191.80000 +2.80	196.50	184.70	190.00	497,658
20 Aug 24	189.00000 -10.00	205.20	187.40	200.00	686,215
19 Aug 24	199.00000 +10.90	199.90	188.44	190.40	567,356
16 Aug 24	188.10001 -2.40	195.70	187.98	188.10	375,478
15 Aug 24	190.50000 -0.20	193.32	189.40	190.10	179,262
14 Aug 24	190.70000 -2.30	198.00	189.80	196.00	372,791
13 Aug 24	193.00000 +0.50	198.50	191.38	192.50	392,421
12 Aug 24	192.50000 +4.50	200.99	188.40	192.30	287,910
09 Aug 24	188.00000 -1.50	202.80	188.00	195.00	306,972
08 Aug 24	189.50000 -6.10	205.78	185.80	195.00	705,109
07 Aug 24	195.60001 -9.20	211.79	195.00	205.00	524,964
06 Aug 24	204.80000 +8.80	214.80	199.00	203.80	704,594
05 Aug 24	196.00000 -10.20	200.80	185.00	197.00	733,492
02 Aug 24	206.20000 -5.80	213.80	201.00	213.60	585,600
01 Aug 24	212.00000 -0.60	226.40	211.76	215.00	539,224
31 Jul 24	212.60001 +5.80	214.00	207.00	207.00	370,404
30 Jul 24	206.80000 +0.60	218.17	203.00	205.00	320,884
29 Jul 24	206.20000 -13.00	224.44	202.80	220.00	738,745
26 Jul 24	219.20000 +3.60	220.00	209.00	220.00	587,109
25 Jul 24	215.60001 +9.40	218.00	197.80	197.80	647,320
24 Jul 24	206.20000 -6.40	216.00	203.00	208.00	344,098
23 Jul 24	212.60001 +12.60	218.40	202.00	209.00	858,205
22 Jul 24	200.00000 +13.90	223.00	198.07	210.00	1,948,598
19 Jul 24	186.10001 +0.10	199.60	167.80	184.00	1,240,945
18 Jul 24	186.00000 -1.70	195.42	184.00	186.40	308,943
17 Jul 24	187.70000 -8.30	206.02	185.30	196.50	358,864
16 Jul 24	196.00000 -6.40	209.59	196.00	202.00	239,543
15 Jul 24	202.39999 -6.80	218.31	201.20	210.00	301,647
12 Jul 24	209.20000 +7.40	210.20	198.70	205.00	388,498
11 Jul 24	201.80000 +3.30	204.68	196.60	203.00	376,678
10 Jul 24	198.50000 +10.60	202.00	185.00	185.00	277,203
09 Jul 24	187.89999 -4.20	199.60	186.60	199.60	361,321
08 Jul 24	192.10001 +1.00	199.80	190.50	199.80	162,893
05 Jul 24	191.10001 -3.60	202.31	188.00	188.00	272,523
04 Jul 24	194.70000 -6.90	209.80	189.70	208.00	468,003
03 Jul 24	201.60001 +11.90	209.40	186.61	193.50	309,621
02 Jul 24	189.70000 -1.00	196.84	186.10	190.00	326,032
01 Jul 24	190.70000 +13.50	190.70	176.00	176.30	299,865
28 Jun 24	177.20000 -0.40	183.00	172.10	183.00	351,772
27 Jun 24	177.60001 +3.10	177.60	173.30	175.60	408,393
26 Jun 24	174.50000 -9.90	188.89	172.30	188.10	3,560,304
25 Jun 24	184.39999 -1.10	189.02	181.10	185.20	132,387
24 Jun 24	185.50000 +7.50	191.80	176.00	181.60	294,029
21 Jun 24	178.00000 +1.70	184.07	175.00	180.00	331,774
20 Jun 24	176.30000 -1.00	184.10	173.80	180.80	330,001
19 Jun 24	177.30000 -3.90	185.90	175.00	182.00	183,900
18 Jun 24	181.20000 +5.40	182.29	170.20	181.70	1,152,432
17 Jun 24	175.80000 -6.00	188.00	175.80	186.90	451,046
14 Jun 24	181.80000 -7.40	197.55	180.00	180.20	397,066
13 Jun 24	189.20000 -2.00	198.90	182.40	182.40	622,016
12 Jun 24	191.20000 -0.10	200.00	187.50	187.50	481,184
11 Jun 24	191.30000 -20.30	220.00	190.00	220.00	468,917
10 Jun 24	211.60001 +1.80	219.80	201.40	205.00	437,479
07 Jun 24	209.80000 -6.00	229.74	209.21	210.40	522,426
06 Jun 24	215.80000 -1.20	229.80	215.80	219.00	336,293
05 Jun 24	217.00000 -7.00	240.00	216.83	217.20	471,740
04 Jun 24	224.00000 +6.20	236.60	224.00	224.00	1,128,365
03 Jun 24	217.80000 +1.00	229.58	216.80	216.80	400,429
31 May 24	216.80000 -14.20	232.16	216.80	228.80	5,182,860
30 May 24	231.00000 -1.60	237.80	214.40	234.80	389,134
29 May 24	232.60001 +17.40	232.60	207.72	224.40	510,359
28 May 24	215.20000 -14.80	240.40	208.63	228.60	1,306,308
24 May 24	230.00000 +8.40	230.00	208.00	218.80	500,339
23 May 24	221.60001 +19.40	224.78	189.60	192.60	782,108
22 May 24	202.20000 +6.90	202.20	193.99	199.00	377,226
21 May 24	195.30000 +5.70	196.30	184.78	195.00	245,176
20 May 24	189.60001 -3.40	200.00	188.99	192.80	328,645
17 May 24	193.00000 +0.20	198.20	186.96	198.20	846,905
16 May 24	192.80000 +8.40	197.02	185.00	185.00	550,547
15 May 24	184.39999 -1.00	186.00	178.00	179.00	430,797
14 May 24	185.39999 +6.90	191.60	176.81	177.00	561,831
13 May 24	178.50000 -0.20	180.50	175.00	178.00	257,358
10 May 24	178.70000 -5.50	190.00	178.70	185.00	597,589
09 May 24	184.20000 +6.20	184.20	175.10	179.80	411,452
08 May 24	178.00000 -3.40	187.21	172.50	182.10	750,189
07 May 24	181.39999 -0.40	192.60	179.50	186.00	712,562
03 May 24	181.80000 +3.50	184.20	171.60	180.00	391,465
02 May 24	178.30000 +13.60	182.00	160.10	162.10	573,063
01 May 24	164.70000 -14.20	185.98	163.44	178.90	404,250
30 Apr 24	178.89999 +6.00	190.54	169.00	175.00	1,437,064
29 Apr 24	172.89999 +19.80	175.00	147.00	152.20	1,400,805
26 Apr 24	153.10001 +13.90	158.40	140.00	142.00	672,594
25 Apr 24	139.20000 -5.60	148.00	138.10	141.40	498,299
24 Apr 24	144.80000 -0.60	147.90	140.50	140.50	244,429
23 Apr 24	145.39999 +4.70	146.70	141.16	144.40	531,397
22 Apr 24	140.70000 +5.30	144.90	132.50	133.00	736,323
19 Apr 24	135.39999 -5.00	138.43	130.00	134.10	855,743
18 Apr 24	140.39999 +7.90	143.70	130.00	139.00	729,974
17 Apr 24	132.50000 -0.70	137.30	128.80	131.60	520,024
16 Apr 24	133.20000 -4.20	140.30	132.50	133.00	681,152
15 Apr 24	137.39999 -1.60	147.90	126.40	143.80	1,244,244
12 Apr 24	139.00000 +1.70	146.70	137.30	142.00	621,522
11 Apr 24	137.30000 +2.00	142.60	133.22	133.90	722,915
10 Apr 24	135.30000 -2.90	143.47	134.90	140.00	693,908
09 Apr 24	138.20000 -0.30	144.30	138.01	144.30	450,290
08 Apr 24	138.50000 +3.30	142.70	134.74	135.00	400,409
05 Apr 24	135.20000 -8.20	145.60	135.00	141.30	435,654
04 Apr 24	143.39999 +5.20	144.28	137.50	137.50	362,170
03 Apr 24	138.20000 -1.60	141.10	135.63	139.10	400,178
02 Apr 24	139.80000 -2.60	146.90	134.90	134.90	446,805
28 Mar 24	142.39999 -1.20	146.64	139.60	145.50	343,580
27 Mar 24	143.60001 +7.20	143.60	130.90	133.00	308,430
26 Mar 24	136.39999 +2.20	137.90	130.00	130.00	418,135
25 Mar 24	134.20000 -4.60	142.92	130.12	136.80	814,392
22 Mar 24	138.80000 +4.60	140.99	131.20	132.30	493,418
21 Mar 24	134.20000 -1.20	139.78	131.00	131.00	516,851
20 Mar 24	135.39999 -1.60	139.90	130.80	134.80	485,110
19 Mar 24	137.00000 -10.50	158.81	137.00	152.50	678,835
18 Mar 24	147.50000 -3.20	157.90	147.30	153.60	618,640
15 Mar 24	150.70000 -4.00	159.20	149.26	156.20	1,063,078
14 Mar 24	154.70000 +8.00	161.60	140.60	144.00	1,097,066
13 Mar 24	146.70000 -14.70	162.91	146.70	162.10	594,315
12 Mar 24	161.39999 -5.20	169.70	160.90	164.10	357,889
11 Mar 24	166.60001 -9.20	179.40	165.30	179.40	345,821
08 Mar 24	175.80000 -1.80	178.19	169.99	170.80	211,421
07 Mar 24	177.60001 +4.40	180.90	171.40	171.70	265,024
06 Mar 24	173.20000 +1.50	178.50	165.50	165.50	236,505
05 Mar 24	171.70000 -4.20	176.48	167.91	168.40	358,393
04 Mar 24	175.89999 +1.90	179.90	170.40	179.90	447,780
01 Mar 24	174.00000 +7.50	176.80	163.50	166.60	634,756
29 Feb 24	166.50000 +6.30	166.50	155.00	163.00	1,502,231
28 Feb 24	160.20000 -3.00	167.00	157.60	167.00	415,118
27 Feb 24	163.20000 +2.40	166.79	160.10	161.30	501,731
26 Feb 24	160.80000 -7.20	169.47	160.10	168.90	616,099
23 Feb 24	168.00000 +2.20	168.60	157.40	157.40	767,483
22 Feb 24	165.80000 -2.10	174.90	159.80	159.80	416,596
21 Feb 24	167.89999 +10.20	176.22	158.00	163.30	727,596
20 Feb 24	157.70000 -7.80	164.10	156.30	164.10	470,488
19 Feb 24	165.50000 -0.80	171.84	161.50	166.90	564,627
16 Feb 24	166.30000 -7.30	177.00	164.99	172.00	604,974
15 Feb 24	173.60001 -3.00	180.00	172.10	173.70	601,191
14 Feb 24	176.60001 -2.30	183.19	173.00	173.00	543,470
13 Feb 24	178.89999 -9.20	197.10	178.00	197.10	554,019
12 Feb 24	188.10001 +10.90	190.00	174.80	181.40	444,124
09 Feb 24	177.20000 +6.40	182.50	164.40	171.00	424,639
08 Feb 24	170.80000 -0.80	178.34	163.80	175.60	987,500
07 Feb 24	171.60001 -8.40	180.12	165.18	175.00	1,718,251
06 Feb 24	180.00000 -22.80	203.99	180.00	201.40	946,219
05 Feb 24	202.80000 -5.00	216.40	202.40	211.00	552,743
02 Feb 24	207.80000 -2.00	221.26	202.00	202.00	646,601
01 Feb 24	209.80000 -29.40	238.57	208.20	237.60	636,049
31 Jan 24	239.20000 +29.20	247.86	203.90	205.80	1,701,448
30 Jan 24	210.00000 -1.60	221.00	202.60	212.60	402,815
29 Jan 24	211.60001 -19.20	235.40	211.60	228.60	401,240
26 Jan 24	230.80000 +4.40	240.60	224.00	231.00	344,691
25 Jan 24	226.39999 +11.60	234.00	210.00	210.00	732,373
24 Jan 24	214.80000 -38.20	240.86	196.00	240.40	2,004,441
23 Jan 24	253.00000 +35.40	259.80	209.00	209.00	1,139,239
22 Jan 24	217.60001 +20.50	230.00	203.30	206.20	974,157
19 Jan 24	197.10001 -10.90	217.80	190.34	209.80	920,307
18 Jan 24	208.00000 +56.90	235.69	180.00	180.60	2,991,651
17 Jan 24	151.10001 -12.00	170.00	151.00	170.00	1,141,154
16 Jan 24	163.10001 +4.50	166.50	154.20	156.00	646,534
15 Jan 24	158.60001 +0.90	159.50	155.20	157.70	300,245
12 Jan 24	157.70000 -6.90	163.58	152.90	158.90	817,033
11 Jan 24	164.60001 -7.30	174.20	162.80	166.60	398,752
10 Jan 24	171.89999 -4.00	183.60	171.00	183.60	218,183
09 Jan 24	175.89999 -7.60	184.98	175.40	184.00	261,208
08 Jan 24	183.50000 +2.70	186.80	174.80	175.00	383,095
05 Jan 24	180.80000 +1.40	183.00	173.35	182.40	526,681
04 Jan 24	179.39999 +8.30	182.10	171.00	171.00	334,803
03 Jan 24	171.10001 -11.50	186.40	169.90	186.40	481,476
02 Jan 24	182.60001 -0.20	187.90	174.20	181.00	559,154
29 Dec 23	182.80000 +3.70	187.45	175.60	178.90	150,670
28 Dec 23	179.10001 -5.60	189.30	179.10	189.00	340,109
27 Dec 23	184.70000 +12.10	185.10	174.00	174.00	394,768
22 Dec 23	172.60001 -4.20	179.43	170.90	171.50	215,701
21 Dec 23	176.80000 +0.40	178.90	171.50	175.00	346,516
20 Dec 23	176.39999 -7.20	185.55	176.40	181.10	268,474
19 Dec 23	183.60001 +6.80	185.06	175.00	178.00	435,547
18 Dec 23	176.80000 -5.20	194.30	176.80	188.40	564,569
15 Dec 23	182.00000 -4.20	196.10	181.10	181.10	3,247,624
14 Dec 23	186.20000 +18.00	190.00	170.80	175.90	1,157,967
13 Dec 23	168.20000 +1.40	171.10	163.40	165.00	504,108
12 Dec 23	166.80000 -7.30	175.70	162.70	171.00	993,245
11 Dec 23	174.10001 -5.70	182.90	173.60	177.70	344,709
08 Dec 23	179.80000 +4.00	184.50	172.00	172.00	358,477
07 Dec 23	175.80000 -1.40	182.40	170.50	174.70	339,934
06 Dec 23	177.20000 -3.30	182.40	170.90	172.20	966,920
05 Dec 23	180.50000 +0.30	188.80	172.30	181.20	555,371
04 Dec 23	180.20000 +5.90	194.38	173.00	173.00	1,023,256
01 Dec 23	174.30000 -13.50	177.20	135.68	165.00	4,196,446
30 Nov 23	187.80000 -0.30	196.80	184.70	189.40	638,172
29 Nov 23	188.10001 +4.90	194.80	181.20	187.80	665,400
28 Nov 23	183.20000 -4.70	189.89	180.98	187.90	624,561
27 Nov 23	187.89999 -7.50	197.00	187.90	190.00	243,593
24 Nov 23	195.39999 -2.40	208.75	189.60	196.30	293,779
23 Nov 23	197.80000 -2.60	211.80	193.10	206.00	312,927
22 Nov 23	200.39999 -8.80	216.60	197.40	206.20	389,518
21 Nov 23	209.20000 -10.80	224.00	207.00	224.00	741,694
20 Nov 23	220.00000 +6.40	221.99	206.40	212.60	397,489
17 Nov 23	213.60001 +8.20	217.00	205.60	212.60	601,945
16 Nov 23	205.39999 -11.60	218.40	203.60	209.80	499,914
15 Nov 23	217.00000 +11.00	225.22	198.10	206.00	728,060
14 Nov 23	206.00000 +20.00	207.00	181.70	181.70	1,787,096
13 Nov 23	186.00000 -12.80	204.00	184.30	198.90	1,054,616
10 Nov 23	198.80000 -11.20	207.60	193.50	200.00	575,746
09 Nov 23	210.00000 +5.40	214.00	199.41	202.00	449,812
08 Nov 23	204.60001 -8.60	215.60	204.00	205.00	434,016
07 Nov 23	213.20000 -3.40	225.60	206.60	221.20	587,237
06 Nov 23	216.60001 -13.40	239.80	216.00	238.00	504,577
03 Nov 23	230.00000 +10.20	239.20	218.20	229.00	1,983,041
02 Nov 23	219.80000 +17.20	224.80	201.60	208.00	1,048,744
01 Nov 23	202.60001 +4.60	208.03	195.10	201.00	605,624
31 Oct 23	198.00000 +6.60	200.40	188.00	191.40	561,098
30 Oct 23	191.39999 -4.60	204.80	190.00	204.80	261,283
27 Oct 23	196.00000 +6.30	206.80	187.30	192.00	357,750
26 Oct 23	189.70000 -1.10	195.70	180.40	187.00	504,806
25 Oct 23	190.80000 -9.10	204.00	190.80	196.00	434,612
24 Oct 23	199.89999 -9.50	214.34	199.90	207.60	545,560
23 Oct 23	209.39999 +3.40	212.60	196.43	202.00	657,356
20 Oct 23	206.00000 -12.40	221.19	196.10	218.20	2,009,133
19 Oct 23	218.39999 -17.60	233.98	218.40	230.00	713,110
18 Oct 23	236.00000 -14.20	249.99	236.00	249.00	476,648
17 Oct 23	250.20000 +2.60	252.00	239.20	240.20	685,366
16 Oct 23	247.60001 -4.20	251.15	233.60	241.40	765,126
13 Oct 23	251.80000 -2.20	269.80	251.00	266.00	484,623
12 Oct 23	254.00000 -8.00	264.99	252.80	261.60	345,240
11 Oct 23	262.00000 -7.20	277.79	261.60	269.80	445,082
10 Oct 23	269.20001 +6.80	273.60	253.00	260.20	1,094,165
09 Oct 23	262.39999 -17.60	289.00	262.20	286.00	600,980
06 Oct 23	280.00000 -4.80	287.80	268.80	284.80	338,277
05 Oct 23	284.79999 +5.20	292.40	271.00	287.80	331,696
04 Oct 23	279.60001 -9.20	289.20	273.00	282.20	592,999
03 Oct 23	288.79999 -21.20	312.58	288.80	311.80	591,849
02 Oct 23	310.00000 -4.00	324.80	307.80	316.80	332,685
29 Sep 23	314.00000 -12.80	329.00	313.00	313.60	520,367
28 Sep 23	326.79999 -2.60	336.20	308.60	321.20	285,851
27 Sep 23	329.39999 +10.80	333.20	307.40	333.20	261,882
26 Sep 23	318.60001 +1.60	333.80	305.10	329.80	679,562
25 Sep 23	317.00000 -17.20	334.60	309.40	334.60	571,777
22 Sep 23	334.20001 -13.60	350.80	333.80	346.00	677,682
21 Sep 23	347.79999 -37.00	378.80	347.80	365.00	650,282
20 Sep 23	384.79999 +14.60	384.80	357.00	375.40	522,023
19 Sep 23	370.20001 +30.00	371.00	331.65	338.80	935,751
18 Sep 23	340.20001 -19.80	367.20	332.20	346.00	648,316
15 Sep 23	360.00000 -14.80	384.00	351.00	375.20	6,508,087
14 Sep 23	374.79999 +14.80	388.40	340.45	343.00	1,022,175
13 Sep 23	360.00000 +20.80	360.00	331.60	348.80	503,965
12 Sep 23	339.20001 -2.40	343.32	330.00	330.00	265,532
11 Sep 23	341.60001 +7.00	352.00	330.48	335.40	275,561
08 Sep 23	334.60001 -14.60	354.80	326.00	335.20	256,893
07 Sep 23	349.20001 +1.00	364.60	341.20	341.60	328,092
06 Sep 23	348.20001 -3.20	356.80	342.00	353.80	264,824
05 Sep 23	351.39999 +10.00	355.00	330.20	355.00	362,403
04 Sep 23	341.39999 +7.60	346.19	316.00	316.00	231,642
01 Sep 23	333.79999 -7.40	355.80	324.40	340.20	293,439
31 Aug 23	341.20001 -25.20	370.00	337.00	370.00	555,471
30 Aug 23	366.39999 +16.60	373.40	346.80	351.00	326,042
29 Aug 23	349.79999 +21.00	353.40	315.20	332.40	477,643
25 Aug 23	328.79999 -0.80	332.40	315.00	315.00	149,816
24 Aug 23	329.60001 +4.20	342.25	317.60	339.60	357,826
23 Aug 23	325.39999 +16.40	329.00	305.00	305.00	386,941
22 Aug 23	309.00000 -1.20	314.00	305.00	306.20	324,754
21 Aug 23	310.20001 -4.40	331.40	305.20	314.80	175,541
18 Aug 23	314.60001 -1.00	320.00	305.20	316.80	215,876
17 Aug 23	315.60001 -1.40	322.60	309.07	318.80	148,101
16 Aug 23	317.00000 -5.40	327.80	315.00	315.00	291,489
15 Aug 23	322.39999 -7.40	339.20	318.29	331.00	180,196
14 Aug 23	329.79999 +1.40	341.60	323.20	331.80	151,529
11 Aug 23	328.39999 -0.20	342.04	311.00	311.60	145,460
10 Aug 23	328.60001 +3.00	333.20	317.35	328.60	324,179
09 Aug 23	325.60001 -1.60	342.20	322.60	327.00	317,727
08 Aug 23	327.20001 -7.40	344.60	321.00	321.00	391,182
07 Aug 23	334.60001 -12.20	364.60	327.40	351.20	561,303
04 Aug 23	346.79999 -0.20	356.80	336.85	349.00	136,340
03 Aug 23	347.00000 -4.00	369.00	342.00	369.00	157,766
02 Aug 23	351.00000 -7.40	364.20	350.60	363.80	360,146
01 Aug 23	358.39999 -6.20	378.80	351.60	368.80	329,828
31 Jul 23	364.60001 +14.80	378.65	345.00	361.00	474,953
28 Jul 23	349.79999 -12.40	375.00	346.80	375.00	249,579
27 Jul 23	362.20001 +1.20	374.60	352.00	365.00	455,377
26 Jul 23	361.00000 -7.80	382.80	350.66	368.80	307,388
25 Jul 23	368.79999 -21.00	379.80	329.56	372.60	1,531,673
24 Jul 23	389.79999 -40.20	431.80	386.60	427.00	806,051
21 Jul 23	430.00000 +21.20	444.80	396.20	405.80	541,358
20 Jul 23	408.79999 +15.80	410.00	378.40	381.60	373,847
19 Jul 23	393.00000 +21.00	394.40	373.00	373.00	559,437
18 Jul 23	372.00000 +36.20	372.00	335.20	350.00	457,130
17 Jul 23	335.79999 -15.40	352.00	333.40	349.00	476,696
14 Jul 23	351.20001 -8.20	365.18	349.00	359.00	468,535
13 Jul 23	359.39999 +27.60	368.00	323.60	323.60	881,034
12 Jul 23	331.79999 +28.00	334.20	295.80	298.80	802,071
11 Jul 23	303.79999 +10.80	307.80	295.00	305.00	291,726
10 Jul 23	293.00000 -4.40	300.00	286.00	286.00	241,839
07 Jul 23	297.39999 +21.20	300.80	275.60	278.00	677,028
06 Jul 23	276.20001 -12.60	302.00	273.00	302.00	443,153
05 Jul 23	288.79999 -14.60	319.20	287.20	298.00	335,845
04 Jul 23	303.39999 +3.40	309.60	296.00	296.00	284,803
03 Jul 23	300.00000 -3.60	309.60	295.91	305.00	491,434
30 Jun 23	303.60001 +3.40	309.91	295.00	296.40	496,433
29 Jun 23	300.20001 -4.40	320.00	295.20	308.00	850,286
28 Jun 23	304.60001 -3.20	322.00	301.60	306.00	542,426
27 Jun 23	307.79999 -19.20	338.00	304.80	320.60	506,301
26 Jun 23	327.00000 +14.00	343.01	315.00	317.00	900,644
23 Jun 23	313.00000 -8.80	322.80	301.51	316.80	393,603
22 Jun 23	321.79999 -4.80	343.00	314.20	326.00	170,575
21 Jun 23	326.60001 -9.00	338.00	323.20	324.00	348,924
20 Jun 23	335.60001 +0.80	346.80	324.84	342.80	512,775
19 Jun 23	334.79999 -13.20	355.60	331.89	350.00	500,189
16 Jun 23	348.00000 +11.60	354.80	328.80	336.40	940,763
15 Jun 23	336.39999 +2.60	339.00	329.00	339.00	522,966
14 Jun 23	333.79999 +28.00	335.96	305.20	307.80	1,076,986
13 Jun 23	305.79999 +14.00	308.20	286.20	299.60	594,116
12 Jun 23	291.79999 +2.60	299.80	282.20	290.00	337,929
09 Jun 23	289.20001 -1.80	302.80	285.00	285.00	335,177
08 Jun 23	291.00000 +5.60	296.40	280.00	280.00	404,139
07 Jun 23	285.39999 -6.60	301.80	282.00	293.20	631,238
06 Jun 23	292.00000 +4.40	296.00	281.00	296.00	365,238
05 Jun 23	287.60001 -15.00	312.40	285.67	304.20	559,623
02 Jun 23	302.60001 +8.20	305.20	291.60	295.00	535,745
01 Jun 23	294.39999 +15.80	298.00	278.00	278.00	1,467,806
31 May 23	278.60001 -19.20	309.20	276.84	297.80	716,520
30 May 23	297.79999 -5.20	310.00	297.80	308.80	414,901
26 May 23	303.00000 -7.80	317.80	301.60	312.40	299,506
25 May 23	310.79999 +2.80	318.80	306.20	315.60	595,973
24 May 23	308.00000 -17.20	325.00	304.20	314.00	680,145
23 May 23	325.20001 +2.20	330.60	319.00	323.40	383,566
22 May 23	323.00000 -4.60	330.20	316.10	320.00	742,602
19 May 23	327.60001 +2.60	340.20	314.00	340.00	1,903,112
18 May 23	325.00000 -7.40	338.60	320.00	327.00	429,361
17 May 23	332.39999 +0.40	332.70	310.80	329.00	526,981
16 May 23	332.00000 -6.60	348.19	328.00	330.00	510,595
15 May 23	338.60001 -18.40	350.00	330.00	350.00	1,193,463
12 May 23	357.00000 +0.80	375.60	351.60	375.60	253,869
11 May 23	356.20001 -10.80	379.40	356.20	370.40	288,198
10 May 23	367.00000 -1.00	376.00	353.12	368.00	262,023
09 May 23	368.00000 -7.40	381.00	359.80	359.80	564,754
05 May 23	375.39999 +15.80	377.72	341.80	341.80	274,521
04 May 23	359.60001 +21.20	360.00	332.00	337.20	362,287
03 May 23	338.39999 -2.80	349.40	330.80	330.80	427,391
02 May 23	341.20001 -8.20	356.80	337.00	347.00	259,193
28 Apr 23	349.39999 +5.00	355.00	342.95	355.00	245,730
27 Apr 23	344.39999 +11.80	344.40	326.00	326.00	300,286
26 Apr 23	332.60001 -1.60	339.00	328.20	338.20	230,388
25 Apr 23	334.20001 -6.40	349.80	330.00	345.00	364,296
24 Apr 23	340.60001 +0.60	350.40	335.00	335.20	274,331
21 Apr 23	340.00000 -1.00	349.20	328.66	337.20	278,004
20 Apr 23	341.00000 -2.40	351.60	334.00	334.00	180,675
19 Apr 23	343.39999 -7.80	358.60	340.00	343.20	275,470
18 Apr 23	351.20001 -16.20	372.20	348.20	370.00	631,039
17 Apr 23	367.39999 +7.00	370.80	358.00	361.20	521,320
14 Apr 23	360.39999 +21.20	362.00	340.00	340.00	640,095
13 Apr 23	339.20001 +0.60	347.00	329.00	332.20	363,264
12 Apr 23	338.60001 -1.20	351.00	335.24	339.80	390,911
11 Apr 23	339.79999 +7.60	347.60	332.80	346.20	649,053
06 Apr 23	332.20001 -8.80	354.40	329.00	346.00	511,551
05 Apr 23	341.00000 -12.60	371.00	331.60	358.00	659,212
04 Apr 23	353.60001 -32.00	393.80	353.60	387.80	591,377
03 Apr 23	385.60001 -5.40	400.60	379.73	388.80	655,707
31 Mar 23	391.00000 +27.20	394.91	367.44	374.20	1,004,522
30 Mar 23	363.79999 +48.50	368.30	313.30	317.20	1,979,988
29 Mar 23	315.29999 +7.40	323.40	304.30	309.40	1,004,701
28 Mar 23	307.89999 -12.70	334.00	304.60	334.00	1,615,515
27 Mar 23	320.60001 -5.10	339.80	320.60	338.90	1,968,919
24 Mar 23	325.70001 -28.30	370.57	315.90	358.50	1,725,964
23 Mar 23	354.00000 -1.00	364.40	340.10	342.00	1,045,585
22 Mar 23	355.00000 -12.60	367.60	347.20	367.60	392,619
21 Mar 23	367.60001 +16.40	367.60	352.20	352.30	1,566,911
20 Mar 23	351.20001 -27.20	386.30	350.00	384.30	552,057
17 Mar 23	378.39999 -23.50	419.20	374.70	401.60	513,871
16 Mar 23	401.89999 +20.60	405.10	386.20	390.00	593,152
15 Mar 23	381.29999 -31.70	420.00	372.00	420.00	983,881
14 Mar 23	413.00000 +13.00	420.82	390.00	390.00	472,978
13 Mar 23	400.00000 -16.20	426.90	390.00	425.00	653,313
10 Mar 23	416.20001 -9.10	430.20	404.00	422.50	477,961
09 Mar 23	425.29999 +4.00	430.60	403.00	415.00	408,360
08 Mar 23	421.29999 -5.90	427.20	407.08	427.20	867,973
07 Mar 23	427.20001 -12.80	448.30	426.00	448.20	389,336
06 Mar 23	440.00000 -7.40	453.40	431.98	444.60	455,728
03 Mar 23	447.39999 +20.60	449.20	425.30	427.30	432,641
02 Mar 23	426.79999 -8.30	444.90	416.00	416.00	346,371
01 Mar 23	435.10001 +8.40	438.90	420.09	428.90	681,934
28 Feb 23	426.70001 +0.90	428.72	413.10	415.00	814,708
27 Feb 23	425.79999 +3.50	442.80	406.90	411.80	848,171
24 Feb 23	422.29999 -22.70	460.30	412.00	440.40	380,824
23 Feb 23	445.00000 +10.30	457.80	428.00	428.00	266,693
22 Feb 23	434.70001 -20.00	454.10	421.60	434.00	551,672
21 Feb 23	454.70001 +13.40	466.30	434.50	450.00	720,185
20 Feb 23	441.29999 +0.20	450.80	429.20	443.00	378,738
17 Feb 23	441.10001 -6.20	459.10	435.40	459.10	233,131
16 Feb 23	447.29999 +2.80	464.20	435.00	460.50	550,932
15 Feb 23	444.50000 -14.90	463.90	430.10	441.00	1,419,723
14 Feb 23	459.39999 -5.40	492.85	458.30	485.30	664,828
13 Feb 23	464.79999 +5.90	480.04	438.60	441.10	370,956
10 Feb 23	458.89999 -19.30	500.00	433.30	500.00	607,804
09 Feb 23	478.20001 -13.50	511.60	475.10	507.80	439,396
08 Feb 23	491.70001 +20.40	518.00	477.10	478.20	732,777
07 Feb 23	471.29999 -15.80	496.20	467.30	490.70	902,265
06 Feb 23	487.10001 -14.50	498.90	480.60	490.00	610,152
03 Feb 23	501.60001 +0.20	501.60	476.10	498.10	735,165
02 Feb 23	501.39999 +28.30	511.80	465.31	477.90	1,549,240
01 Feb 23	473.10001 -1.20	500.00	468.30	478.00	700,238
31 Jan 23	474.29999 +11.90	479.80	444.90	462.00	935,674
30 Jan 23	462.39999 +37.60	468.30	426.75	427.40	1,700,608
27 Jan 23	424.79999 +15.80	427.05	399.10	407.00	884,773
26 Jan 23	409.00000 +2.40	416.30	398.00	398.00	440,293
25 Jan 23	406.60001 -9.80	416.40	402.30	416.40	356,576
24 Jan 23	416.39999 +29.50	430.00	391.10	391.10	1,023,041
23 Jan 23	386.89999 +6.90	393.10	379.10	390.10	376,886
20 Jan 23	380.00000 +7.00	390.90	366.42	378.00	1,323,054
19 Jan 23	373.00000 -37.80	421.60	371.71	420.00	494,685
18 Jan 23	410.79999 +11.30	418.50	384.30	384.30	454,491
17 Jan 23	399.50000 +14.70	406.90	380.00	402.90	624,785
16 Jan 23	384.79999 -28.70	411.30	380.20	405.00	1,882,854
13 Jan 23	413.50000 +9.50	429.10	400.10	406.00	498,633
12 Jan 23	404.00000 +15.50	415.00	373.30	373.30	529,110
11 Jan 23	388.50000 +15.10	392.70	370.10	372.30	344,471
10 Jan 23	373.39999 -4.10	384.00	365.40	381.50	644,243
09 Jan 23	377.50000 +21.90	386.03	352.40	353.70	939,130
06 Jan 23	355.60001 +2.80	361.90	340.10	350.30	366,079
05 Jan 23	352.79999 -17.00	375.40	350.00	360.00	426,169
04 Jan 23	369.79999 +9.90	374.00	357.62	360.00	401,852
03 Jan 23	359.89999 +9.20	372.00	340.50	342.50	484,154
30 Dec 22	350.70001 -5.70	357.80	345.10	354.10	162,529
29 Dec 22	356.39999 +17.70	357.90	325.70	353.00	526,438
28 Dec 22	338.70001 -5.60	351.10	334.50	343.00	520,587
23 Dec 22	344.29999 +4.10	346.30	339.40	340.90	120,208
22 Dec 22	340.20001 -7.20	359.10	337.64	345.80	772,646
21 Dec 22	347.39999 -7.00	363.70	338.40	350.00	918,670
20 Dec 22	354.39999 -17.70	383.70	351.00	370.00	1,117,176
19 Dec 22	372.10001 +12.80	384.90	350.00	350.00	640,001
16 Dec 22	359.29999 -5.10	376.50	351.00	374.10	889,343
15 Dec 22	364.39999 -17.40	391.90	360.00	383.10	370,551
14 Dec 22	381.79999 -15.40	399.40	375.50	394.10	303,989
13 Dec 22	397.20001 +9.60	409.20	369.00	383.30	1,273,423
12 Dec 22	387.60001 +11.60	394.60	361.10	373.60	447,561
09 Dec 22	376.00000 +8.20	388.20	356.20	356.20	467,423
08 Dec 22	367.79999 +8.70	373.10	353.60	360.00	446,992
07 Dec 22	359.10001 -11.90	381.40	355.90	365.00	492,058
06 Dec 22	371.00000 -19.90	396.90	371.00	384.30	1,299,665
05 Dec 22	390.89999 +2.20	404.90	376.10	385.60	988,509
02 Dec 22	388.70001 +1.50	402.60	370.50	372.80	650,656
01 Dec 22	387.20001 +2.50	406.70	380.90	387.80	765,025
30 Nov 22	384.70001 +20.90	404.20	360.40	370.40	1,182,347
29 Nov 22	363.79999 -23.40	407.40	363.30	395.10	1,214,401
28 Nov 22	387.20001 +15.70	417.00	357.20	371.00	1,681,857
25 Nov 22	371.50000 -22.10	393.00	360.20	393.00	796,281
24 Nov 22	393.60001 +17.20	399.60	365.50	375.80	919,806
23 Nov 22	376.39999 +21.70	376.90	345.00	355.50	914,525
22 Nov 22	354.70001 -4.60	373.30	349.20	360.00	693,284
21 Nov 22	359.29999 -0.70	380.10	350.90	368.60	1,782,849
18 Nov 22	360.00000 +9.70	365.20	345.90	346.00	1,287,827
17 Nov 22	350.29999 -12.90	358.80	311.60	335.00	1,932,238
16 Nov 22	363.20001 -38.20	401.30	362.10	390.00	725,528
15 Nov 22	401.39999 +14.30	405.70	372.30	381.50	995,157
14 Nov 22	387.10001 -10.00	404.50	372.40	385.10	1,492,276
11 Nov 22	397.10001 +20.00	401.40	371.20	377.10	1,234,103
10 Nov 22	377.10001 +44.10	383.80	321.80	328.00	1,179,670
09 Nov 22	333.00000 +13.90	362.20	332.60	347.30	1,018,377
14 Oct 22	319.10001 -1.40	350.00	309.90	334.10	1,399,207
13 Oct 22	320.50000 -0.80	336.60	303.05	322.00	941,164
12 Oct 22	321.29999 -8.70	334.90	318.20	332.80	665,712
11 Oct 22	330.00000 -7.60	341.93	322.48	333.10	651,144
10 Oct 22	337.60001 -17.10	354.00	331.43	354.00	962,259
07 Oct 22	354.70001 -8.90	374.28	340.20	362.20	556,691
06 Oct 22	363.60001 -12.50	398.60	359.80	372.40	545,453
05 Oct 22	376.10001 -17.50	407.10	368.10	384.90	697,459
04 Oct 22	393.60001 +36.70	398.78	346.80	373.30	718,319
03 Oct 22	356.89999 -12.60	379.00	339.50	379.00	1,024,850
30 Sep 22	369.50000 +22.00	374.13	342.80	356.50	856,959
29 Sep 22	347.50000 -36.30	399.50	339.50	398.10	544,126
28 Sep 22	383.79999 -8.20	410.80	356.30	398.00	1,636,170
27 Sep 22	392.00000 +16.50	409.50	376.30	389.90	912,181
26 Sep 22	375.50000 -4.70	390.60	356.33	376.20	3,820,053
23 Sep 22	380.20001 -19.80	413.80	371.60	411.80	1,956,239
22 Sep 22	400.00000 -74.90	442.90	392.20	435.10	3,245,760
21 Sep 22	474.89999 -2.50	497.40	457.70	489.50	381,956
20 Sep 22	477.39999 -25.40	514.80	475.14	505.20	810,979
16 Sep 22	502.79999 -22.20	524.40	495.10	510.60	583,665
15 Sep 22	525.00000 -4.20	549.80	519.09	529.20	721,742
14 Sep 22	529.20001 -44.20	576.20	503.20	555.00	1,779,620
13 Sep 22	573.40002 -16.60	607.80	571.00	580.00	306,422
12 Sep 22	590.00000 -40.40	649.40	585.00	600.00	335,356
09 Sep 22	630.40002 +36.40	640.00	570.00	570.00	684,227
08 Sep 22	594.00000 +17.80	596.20	565.00	565.00	514,597
07 Sep 22	576.20001 -25.40	598.80	565.00	587.20	365,794
06 Sep 22	601.59998 +14.60	619.40	588.20	595.20	238,532
05 Sep 22	587.00000 -8.20	595.20	565.40	595.20	266,288
02 Sep 22	595.20001 -17.80	637.80	587.80	610.00	389,874
01 Sep 22	613.00000 -36.20	650.21	591.80	638.00	497,873
31 Aug 22	649.20001 -7.40	681.20	634.20	669.80	514,217
30 Aug 22	656.59998 +5.60	673.20	625.40	633.60	377,322
26 Aug 22	651.00000 -12.20	690.00	641.20	679.80	167,897
25 Aug 22	663.20001 +11.60	679.80	641.60	650.80	376,339
24 Aug 22	651.59998 +28.20	655.60	606.60	606.60	569,793
23 Aug 22	623.40002 +23.40	635.60	594.40	613.20	613,742
22 Aug 22	600.00000 -44.00	658.40	600.00	634.00	484,896
19 Aug 22	644.00000 -21.40	684.80	636.86	676.80	309,503
18 Aug 22	665.40002 -29.20	718.20	657.20	718.20	293,933
17 Aug 22	694.59998 -19.20	720.00	690.20	715.60	458,684
16 Aug 22	713.79999 +24.00	732.80	697.81	707.00	901,096
15 Aug 22	689.79999 +27.80	697.80	661.80	661.80	612,963
12 Aug 22	662.00000 -6.00	688.00	637.80	688.00	415,442
11 Aug 22	668.00000 +51.80	679.00	606.20	620.00	1,042,013
10 Aug 22	616.20001 +28.20	618.00	582.40	583.00	444,022
09 Aug 22	588.00000 -19.40	609.00	582.00	609.00	307,650
08 Aug 22	607.40002 +7.40	619.40	580.00	580.00	542,515
05 Aug 22	600.00000 -7.60	623.40	593.00	617.40	482,214
04 Aug 22	607.59998 +19.00	618.20	584.60	590.20	851,284
03 Aug 22	588.59998 -11.80	611.80	583.60	605.00	453,743
02 Aug 22	600.40002 +16.40	602.60	557.00	581.60	488,758
01 Aug 22	584.00000 -20.40	614.80	571.60	599.00	588,905
29 Jul 22	604.40002 -5.40	614.40	588.20	613.00	1,034,314
28 Jul 22	609.79999 +43.20	621.80	576.00	580.00	2,042,199
27 Jul 22	566.59998 +22.60	571.28	545.00	557.20	372,825
26 Jul 22	544.00000 -24.60	589.20	541.40	567.80	683,455
25 Jul 22	568.59998 -14.40	579.90	554.20	574.40	473,564
22 Jul 22	583.00000 -14.20	602.80	570.20	591.80	360,487
21 Jul 22	597.20001 -21.60	624.04	591.00	619.80	287,999
20 Jul 22	618.79999 +25.80	618.80	587.00	587.00	762,143
19 Jul 22	593.00000 -8.00	612.40	569.20	612.40	397,780
18 Jul 22	601.00000 +41.00	601.00	542.40	542.40	607,101
15 Jul 22	560.00000 +17.60	566.40	530.00	540.00	1,619,400
14 Jul 22	542.40002 -23.00	570.80	535.80	549.40	346,040
13 Jul 22	565.40002 -24.60	590.60	541.20	580.00	418,342
12 Jul 22	590.00000 -3.60	613.60	565.92	586.20	388,642
11 Jul 22	593.59998 -9.80	611.80	574.40	574.40	629,737
08 Jul 22	603.40002 +4.40	610.80	584.42	598.80	357,327
07 Jul 22	599.00000 +26.20	599.00	565.00	575.80	544,157
06 Jul 22	572.79999 +27.80	575.60	540.67	569.00	794,670
05 Jul 22	545.00000 -10.60	574.60	539.40	574.60	483,498
04 Jul 22	555.59998 -8.60	579.80	551.00	579.80	277,888
01 Jul 22	564.20001 +16.20	571.80	533.90	548.00	643,531
30 Jun 22	548.00000 -2.00	552.40	518.60	547.80	933,609
29 Jun 22	550.00000 -40.00	593.00	550.00	593.00	738,517
28 Jun 22	590.00000 +16.80	614.60	580.00	587.60	886,144
27 Jun 22	573.20001 -0.40	597.60	565.60	597.60	440,813
24 Jun 22	573.59998 +15.80	587.20	557.21	577.80	261,735
23 Jun 22	557.79999 -23.80	599.00	536.80	584.40	594,510
22 Jun 22	581.59998 +15.60	599.20	561.60	586.00	914,454
21 Jun 22	566.00000 +20.00	566.00	533.20	549.00	365,289
20 Jun 22	546.00000 +9.40	549.40	513.00	526.00	371,382
17 Jun 22	536.59998 +44.00	537.60	494.00	500.00	552,751
16 Jun 22	492.60001 -15.80	512.00	484.85	490.00	1,575,935
15 Jun 22	508.39999 +1.60	534.79	499.00	500.00	1,020,576
14 Jun 22	506.79999 -23.00	546.89	499.60	540.40	1,632,143
13 Jun 22	529.79999 -54.40	586.69	528.00	580.00	788,915
10 Jun 22	584.20001 -9.40	629.20	581.40	589.20	888,070
09 Jun 22	593.59998 -79.20	671.00	588.20	671.00	1,139,743
08 Jun 22	672.79999 +4.80	677.00	666.40	670.00	255,300
07 Jun 22	668.00000 -14.00	682.00	652.56	682.00	705,226
06 Jun 22	682.00000 +24.80	690.00	668.84	671.00	396,412
01 Jun 22	657.20001 -12.80	689.80	651.20	665.00	419,888
31 May 22	670.00000 -19.80	700.60	661.60	700.60	2,075,333
30 May 22	689.79999 -25.20	739.60	660.00	727.20	12,343,263
27 May 22	715.00000 +31.00	718.28	675.00	675.00	610,302
26 May 22	684.00000 +27.40	687.80	646.60	646.60	335,008
25 May 22	656.59998 -8.40	699.80	646.66	695.00	325,164
24 May 22	665.00000 -21.00	688.60	664.80	677.40	315,645
23 May 22	686.00000 +9.60	706.00	675.40	691.00	433,904
20 May 22	676.40002 -5.40	712.28	654.00	654.00	1,044,747
19 May 22	681.79999 +16.20	686.80	646.80	651.40	740,352
18 May 22	665.59998 -1.00	693.00	650.20	660.40	826,296
17 May 22	666.59998 +3.80	692.80	651.60	672.40	1,182,892
16 May 22	662.79999 +1.40	687.16	650.20	655.80	850,378
13 May 22	661.40002 +76.40	663.80	594.40	609.80	1,343,902
12 May 22	585.00000 -57.40	624.05	551.00	618.00	2,062,631
11 May 22	642.40002 +20.80	650.20	610.00	610.00	537,153
10 May 22	621.59998 -6.80	658.00	612.20	646.80	646,032
09 May 22	628.40002 -62.40	691.40	628.40	670.00	719,658
06 May 22	690.79999 -41.00	710.00	669.80	710.00	1,378,261
05 May 22	731.79999 +61.80	748.20	675.00	699.00	2,223,092
04 May 22	670.00000 +0.00	691.80	651.20	670.00	537,447
03 May 22	670.00000 -75.00	738.98	668.40	738.00	2,101,962
29 Apr 22	745.00000 +65.00	780.60	676.00	676.00	1,538,658
28 Apr 22	680.00000 -1.40	700.20	660.00	664.20	582,391
27 Apr 22	681.40002 -9.60	701.03	664.01	680.00	976,302
26 Apr 22	691.00000 -18.40	730.80	689.40	727.20	959,700
25 Apr 22	709.40002 +14.00	715.00	670.95	696.00	1,267,032
22 Apr 22	695.40002 -29.40	719.87	685.80	693.00	476,873
21 Apr 22	724.79999 -32.00	766.60	722.60	753.40	618,041
20 Apr 22	756.79999 +9.60	780.60	731.40	757.00	1,023,325
19 Apr 22	747.20001 -9.80	765.00	710.45	765.00	904,935
14 Apr 22	757.00000 -5.00	770.86	747.60	760.00	306,694
13 Apr 22	762.00000 +2.00	770.00	730.20	770.00	561,232
12 Apr 22	760.00000 +6.00	779.60	741.33	779.60	597,441
11 Apr 22	754.00000 -14.80	771.60	739.00	771.60	568,376
08 Apr 22	768.79999 +21.40	792.60	752.16	778.80	615,044
07 Apr 22	747.40002 +1.00	793.00	742.99	779.00	543,836
06 Apr 22	746.40002 -41.20	816.80	739.20	816.80	628,229
05 Apr 22	787.59998 +12.60	843.20	766.60	772.00	1,171,752
04 Apr 22	775.00000 +29.60	777.60	721.40	755.00	769,712
01 Apr 22	745.40002 +7.40	765.71	710.20	719.00	715,445
31 Mar 22	738.00000 -20.00	771.73	723.50	760.00	516,763
30 Mar 22	758.00000 +23.50	760.00	730.20	750.00	556,313
29 Mar 22	734.50000 +15.00	737.00	709.50	720.50	529,149
28 Mar 22	719.50000 -27.50	754.35	700.50	746.00	691,214
25 Mar 22	747.00000 +6.00	784.50	735.00	740.50	725,798
24 Mar 22	741.00000 +1.00	750.00	718.50	740.00	450,079
23 Mar 22	740.00000 -9.50	762.00	730.00	755.00	751,108
22 Mar 22	749.50000 +26.50	749.50	711.00	715.50	542,275
21 Mar 22	723.00000 -13.00	750.00	704.00	750.00	491,206
18 Mar 22	736.00000 +29.00	743.00	681.50	725.50	1,020,964
17 Mar 22	707.00000 -55.50	788.50	675.50	740.50	1,861,674
16 Mar 22	762.50000 +31.50	768.76	716.81	732.50	782,289
15 Mar 22	731.00000 -29.00	759.00	694.00	731.00	991,083
14 Mar 22	760.00000 -9.50	804.50	742.50	799.00	656,761
11 Mar 22	769.50000 +27.50	805.00	730.00	730.00	964,973
10 Mar 22	742.00000 -42.50	804.50	723.50	792.50	1,589,785
09 Mar 22	784.50000 +30.50	823.79	747.50	775.00	1,731,103
08 Mar 22	754.00000 +91.50	763.00	646.00	670.00	1,666,008
07 Mar 22	662.50000 +56.00	687.00	576.50	596.50	888,823
04 Mar 22	606.50000 -17.50	655.00	602.50	655.00	649,587
03 Mar 22	624.00000 -45.50	683.44	618.50	651.50	926,986
02 Mar 22	669.50000 +23.00	723.00	626.83	640.00	1,225,155
01 Mar 22	646.50000 -65.50	749.05	640.50	737.50	2,243,541
28 Feb 22	712.00000 +83.00	726.10	600.00	607.50	2,828,373
25 Feb 22	629.00000 +64.00	644.00	556.00	591.50	2,291,892
24 Feb 22	565.00000 +37.50	573.50	481.20	490.00	2,150,169
23 Feb 22	527.50000 -4.00	552.00	523.00	552.00	573,592
22 Feb 22	531.50000 -2.00	552.20	494.36	504.50	792,614
21 Feb 22	533.50000 -30.00	571.50	517.50	543.00	930,238
18 Feb 22	563.50000 -18.50	586.20	560.00	580.00	856,369
17 Feb 22	582.00000 -16.00	609.50	579.00	603.50	569,459
16 Feb 22	598.00000 +0.00	611.50	572.50	602.00	1,417,321
15 Feb 22	598.00000 +40.00	599.50	551.50	560.00	896,257
14 Feb 22	558.00000 -20.00	574.50	536.00	562.00	1,223,021
11 Feb 22	578.00000 -0.50	600.00	550.00	574.00	1,488,191
10 Feb 22	578.50000 -81.50	664.66	554.00	660.00	3,538,101
09 Feb 22	660.00000 +143.00	676.00	571.00	585.50	5,862,427
08 Feb 22	517.00000 -16.00	548.00	501.00	537.00	906,923
07 Feb 22	533.00000 +7.50	539.88	516.00	517.00	855,739
04 Feb 22	525.50000 -28.00	572.00	516.17	560.00	971,429
03 Feb 22	553.50000 -51.00	599.50	547.00	599.50	1,150,707
02 Feb 22	604.50000 +16.00	631.50	590.50	600.00	1,010,192
01 Feb 22	588.50000 -20.00	636.00	579.00	616.50	846,998
31 Jan 22	608.50000 +62.50	608.50	555.00	566.00	870,842
28 Jan 22	546.00000 -28.50	586.00	515.00	586.00	1,521,477
27 Jan 22	574.50000 -29.50	593.50	562.00	587.50	1,218,762
26 Jan 22	604.00000 +44.50	616.50	560.00	583.00	1,267,383
25 Jan 22	559.50000 -41.00	618.24	550.00	600.00	1,468,195
24 Jan 22	600.50000 -54.50	656.02	589.00	651.50	1,808,535
21 Jan 22	655.00000 -48.50	696.00	640.62	680.50	926,354
20 Jan 22	703.50000 +31.50	704.68	661.00	678.00	1,485,535
19 Jan 22	672.00000 -38.00	712.50	667.04	693.00	1,386,769
18 Jan 22	710.00000 -69.00	778.50	705.50	765.00	1,622,660
17 Jan 22	779.00000 +9.00	785.00	768.00	781.50	1,099,852
14 Jan 22	770.00000 -56.00	824.50	768.50	817.50	1,169,436
13 Jan 22	826.00000 -19.00	861.00	813.00	846.50	594,015
12 Jan 22	845.00000 -10.00	874.50	836.50	850.00	608,707
11 Jan 22	855.00000 +9.50	871.07	845.00	855.50	398,339
10 Jan 22	845.50000 -40.00	899.50	839.00	882.00	622,498
07 Jan 22	885.50000 -1.50	908.50	870.00	890.50	370,792
06 Jan 22	887.00000 -67.00	948.50	875.00	931.00	994,421
05 Jan 22	954.00000 -7.50	973.75	926.50	952.50	524,094
04 Jan 22	961.50000 -35.00	1,018.00	954.50	1,005.00	884,462
31 Dec 21	996.50000 +13.00	999.00	967.00	975.50	144,895
30 Dec 21	983.50000 +34.50	985.00	932.50	937.00	419,466
29 Dec 21	949.00000 -51.00	997.00	936.93	986.00	483,527
24 Dec 21	1,000.00000 +15.00	1,000.00	982.50	990.00	56,187
23 Dec 21	985.00000 -5.50	1,012.00	973.00	1,011.00	308,615
22 Dec 21	990.50000 +25.00	991.50	965.50	970.00	306,181
21 Dec 21	965.50000 +22.50	971.50	940.50	949.00	421,594
20 Dec 21	943.00000 -22.00	953.50	924.50	934.50	293,470
17 Dec 21	965.00000 -11.00	988.50	912.00	965.00	860,045
16 Dec 21	976.00000 +46.00	1,033.00	932.50	975.00	648,045
15 Dec 21	930.00000 -7.00	960.50	926.12	936.00	393,796
14 Dec 21	937.00000 -18.00	986.00	934.50	975.00	361,280
13 Dec 21	955.00000 -34.00	997.40	953.50	993.00	470,353
10 Dec 21	989.00000 -22.00	1,027.00	976.00	1,003.00	327,818
09 Dec 21	1,011.00000 -35.00	1,080.00	1,005.00	1,080.00	506,467
08 Dec 21	1,046.00000 -13.00	1,074.74	1,041.00	1,071.00	590,226
07 Dec 21	1,059.00000 +71.50	1,066.00	990.50	1,007.00	540,942
06 Dec 21	987.50000 +13.00	993.00	950.50	982.00	401,774
03 Dec 21	974.50000 -47.50	1,049.00	965.67	1,016.00	450,011
02 Dec 21	1,022.00000 -89.00	1,097.40	1,018.00	1,082.00	484,083
01 Dec 21	1,111.00000 +3.00	1,118.00	1,072.00	1,087.00	539,912
30 Nov 21	1,108.00000 +6.00	1,131.00	1,067.00	1,092.00	487,116
29 Nov 21	1,102.00000 +44.00	1,114.00	1,058.00	1,085.00	299,038
26 Nov 21	1,058.00000 -62.00	1,093.00	1,045.00	1,090.00	423,844
25 Nov 21	1,120.00000 +38.00	1,122.00	1,085.00	1,100.00	250,792
24 Nov 21	1,082.00000 -6.00	1,099.00	1,051.00	1,051.00	342,854
23 Nov 21	1,088.00000 -60.00	1,141.00	1,060.00	1,140.00	581,613
22 Nov 21	1,148.00000 -11.00	1,170.00	1,110.00	1,110.00	359,500
19 Nov 21	1,159.00000 +20.00	1,162.00	1,105.00	1,121.00	493,495
18 Nov 21	1,139.00000 -30.00	1,190.00	1,113.00	1,190.00	362,451
17 Nov 21	1,169.00000 -8.00	1,191.00	1,141.00	1,164.00	304,833
16 Nov 21	1,177.00000 +8.00	1,187.00	1,127.00	1,160.00	425,454
15 Nov 21	1,169.00000 -9.00	1,189.00	1,142.00	1,148.00	302,983
12 Nov 21	1,178.00000 +36.00	1,189.60	1,133.00	1,145.00	901,667
11 Nov 21	1,142.00000 -48.00	1,198.00	1,127.00	1,189.00	548,938
10 Nov 21	1,190.00000 +6.00	1,203.00	1,154.00	1,192.00	758,238
09 Nov 21	1,184.00000 +3.00	1,194.00	1,123.99	1,150.00	820,220
08 Nov 21	1,181.00000 +8.00	1,200.00	1,165.00	1,200.00	271,963
05 Nov 21	1,173.00000 -33.00	1,211.00	1,164.00	1,205.00	397,514
04 Nov 21	1,206.00000 +18.00	1,225.00	1,190.00	1,200.00	402,239
03 Nov 21	1,188.00000 -33.00	1,235.00	1,183.00	1,235.00	407,305
02 Nov 21	1,221.00000 -33.00	1,263.79	1,210.00	1,258.00	621,282
01 Nov 21	1,254.00000 +9.00	1,283.93	1,214.40	1,270.00	326,006
29 Oct 21	1,245.00000 +7.00	1,272.00	1,214.40	1,238.00	494,811
28 Oct 21	1,238.00000 +16.00	1,238.00	1,196.14	1,221.00	323,832
27 Oct 21	1,222.00000 +24.00	1,222.00	1,180.00	1,190.00	548,411
26 Oct 21	1,198.00000 +74.00	1,200.00	1,118.00	1,149.00	721,318
25 Oct 21	1,124.00000 +4.00	1,134.00	1,084.00	1,134.00	417,830
22 Oct 21	1,120.00000 -52.00	1,180.00	1,110.00	1,161.00	325,276
21 Oct 21	1,172.00000 +45.00	1,177.00	1,101.00	1,118.00	576,474
20 Oct 21	1,127.00000 +22.00	1,143.00	1,100.00	1,100.00	952,575
19 Oct 21	1,105.00000 +35.00	1,113.00	1,034.00	1,034.00	563,729
18 Oct 21	1,070.00000 -11.00	1,127.00	1,047.00	1,127.00	430,228
15 Oct 21	1,081.00000 -29.00	1,103.00	1,067.00	1,079.00	906,027
14 Oct 21	1,110.00000 +18.00	1,140.00	1,007.16	1,110.00	850,434
13 Oct 21	1,092.00000 +52.00	1,106.30	1,031.00	1,042.00	621,527
12 Oct 21	1,040.00000 +54.00	1,042.00	951.00	951.00	748,617
11 Oct 21	986.00000 +14.00	1,006.00	935.50	1,006.00	424,999
08 Oct 21	972.00000 -15.50	1,007.48	968.00	1,000.00	423,997
07 Oct 21	987.50000 +28.50	1,000.00	944.00	980.00	712,164
06 Oct 21	959.00000 -39.00	995.11	939.70	991.00	1,053,638
05 Oct 21	998.00000 -17.00	1,030.00	993.88	1,000.00	853,950
04 Oct 21	1,015.00000 -51.00	1,067.00	1,008.00	1,051.00	613,872
01 Oct 21	1,066.00000 -10.00	1,110.00	1,038.50	1,053.00	617,146
30 Sep 21	1,076.00000 -39.00	1,149.00	1,059.00	1,078.00	633,093
29 Sep 21	1,115.00000 -1.00	1,135.00	1,061.00	1,093.00	478,851
28 Sep 21	1,116.00000 -24.00	1,157.00	1,098.69	1,147.00	391,944
27 Sep 21	1,140.00000 +0.00	1,171.00	1,119.00	1,157.00	586,943
24 Sep 21	1,140.00000 -21.00	1,173.00	1,110.00	1,110.00	460,636
23 Sep 21	1,161.00000 +27.00	1,191.00	1,134.00	1,146.00	438,678
22 Sep 21	1,134.00000 +10.00	1,143.35	1,100.00	1,100.00	236,871
21 Sep 21	1,124.00000 -11.00	1,148.00	1,114.00	1,135.00	422,750
20 Sep 21	1,135.00000 -35.00	1,161.00	1,094.47	1,148.00	571,408
17 Sep 21	1,170.00000 -10.00	1,208.00	1,155.00	1,192.00	269,738
16 Sep 21	1,180.00000 +19.00	1,186.00	1,144.88	1,156.00	347,673
15 Sep 21	1,161.00000 -17.00	1,186.00	1,130.00	1,149.00	226,789
14 Sep 21	1,178.00000 +8.00	1,188.00	1,141.00	1,188.00	376,614
13 Sep 21	1,170.00000 -23.00	1,199.00	1,106.50	1,168.00	185,983
10 Sep 21	1,193.00000 -25.00	1,228.10	1,186.00	1,190.00	1,959,828
09 Sep 21	1,218.00000 -1.00	1,218.00	1,183.00	1,197.00	1,691,384
08 Sep 21	1,219.00000 -23.00	1,248.00	1,203.00	1,236.00	550,876
07 Sep 21	1,242.00000 -8.00	1,270.00	1,195.00	1,270.00	812,498
06 Sep 21	1,250.00000 -14.00	1,278.20	1,241.00	1,248.00	576,509
03 Sep 21	1,264.00000 +26.00	1,264.00	1,216.00	1,239.00	573,626
02 Sep 21	1,238.00000 +24.00	1,238.00	1,202.00	1,207.00	415,933
01 Sep 21	1,214.00000 +35.00	1,214.00	1,167.00	1,170.00	913,840
31 Aug 21	1,179.00000 +9.00	1,195.00	1,164.00	1,190.00	924,567
27 Aug 21	1,170.00000 -10.00	1,198.00	1,148.00	1,198.00	264,973
26 Aug 21	1,180.00000 +0.00	1,203.00	1,175.00	1,198.00	540,585
25 Aug 21	1,180.00000 +34.00	1,194.00	1,134.00	1,147.00	656,965
24 Aug 21	1,146.00000 +35.00	1,148.00	1,114.00	1,114.00	447,487
23 Aug 21	1,111.00000 -12.00	1,130.00	1,082.10	1,130.00	457,672
20 Aug 21	1,123.00000 -6.00	1,133.00	1,080.00	1,128.00	658,130
19 Aug 21	1,129.00000 +19.00	1,131.00	1,060.00	1,106.00	729,804
18 Aug 21	1,110.00000 +88.00	1,110.00	1,025.00	1,030.00	1,083,159
17 Aug 21	1,022.00000 +0.00	1,071.00	1,011.00	1,043.00	418,426
16 Aug 21	1,022.00000 -14.00	1,035.00	1,007.00	1,023.00	779,016
13 Aug 21	1,036.00000 -24.00	1,073.00	1,028.00	1,059.00	604,439
12 Aug 21	1,060.00000 +11.00	1,079.00	1,052.00	1,079.00	355,261
11 Aug 21	1,049.00000 -12.00	1,080.40	1,043.00	1,074.00	361,826
10 Aug 21	1,061.00000 +21.00	1,077.00	1,030.00	1,055.00	542,022
09 Aug 21	1,040.00000 +16.00	1,048.00	1,010.00	1,028.00	516,793
06 Aug 21	1,024.00000 +51.00	1,040.00	964.47	985.00	938,124
05 Aug 21	973.00000 -38.00	1,014.63	897.00	1,006.00	1,906,943
04 Aug 21	1,011.00000 -3.00	1,030.00	1,006.00	1,014.00	505,819
03 Aug 21	1,014.00000 -6.00	1,034.00	1,006.00	1,030.00	1,064,517
02 Aug 21	1,020.00000 +11.00	1,026.00	980.00	980.00	1,055,321
30 Jul 21	1,009.00000 -8.00	1,037.00	1,007.07	1,018.00	601,664
29 Jul 21	1,017.00000 +15.00	1,023.00	986.00	1,002.00	618,897
28 Jul 21	1,002.00000 +77.00	1,009.00	915.50	937.00	909,683
27 Jul 21	925.00000 +6.50	948.00	895.50	945.00	834,948
26 Jul 21	918.50000 -37.00	966.50	912.50	942.00	419,661
23 Jul 21	955.50000 +23.50	965.00	929.50	965.00	454,120
22 Jul 21	932.00000 +4.50	960.00	928.50	928.50	707,062
21 Jul 21	927.50000 +45.50	931.50	877.50	891.00	872,141
20 Jul 21	882.00000 +1.00	899.00	867.50	882.50	738,957
19 Jul 21	881.00000 -27.00	919.50	820.50	910.00	1,020,099
16 Jul 21	908.00000 -2.50	959.50	900.50	928.00	628,871
15 Jul 21	910.50000 -33.50	955.00	886.50	925.50	675,183
14 Jul 21	944.00000 -5.50	960.00	899.00	960.00	668,136
13 Jul 21	949.50000 -12.50	987.50	927.00	963.00	485,853
12 Jul 21	962.00000 +21.00	985.60	947.35	951.50	1,048,034
09 Jul 21	941.00000 -26.50	985.00	933.50	963.50	984,091
08 Jul 21	967.50000 -31.00	999.00	939.50	980.00	975,918
07 Jul 21	998.50000 -35.50	1,047.00	990.00	1,034.00	557,898
06 Jul 21	1,034.00000 +35.50	1,034.00	979.00	982.50	1,018,714
05 Jul 21	998.50000 -54.50	1,067.70	997.00	1,066.00	380,889
02 Jul 21	1,053.00000 +11.00	1,073.00	1,036.00	1,070.00	542,930
01 Jul 21	1,042.00000 -15.00	1,091.00	1,020.00	1,057.00	458,232
30 Jun 21	1,057.00000 -87.00	1,149.40	1,047.00	1,146.00	679,139
29 Jun 21	1,144.00000 +62.00	1,153.00	1,087.00	1,089.00	1,318,874
28 Jun 21	1,082.00000 +34.00	1,090.00	1,045.00	1,064.00	623,829
25 Jun 21	1,048.00000 +28.00	1,061.00	987.50	1,007.00	765,665
24 Jun 21	1,020.00000 +38.00	1,026.00	975.50	989.50	744,281
23 Jun 21	982.00000 +13.00	996.00	953.00	978.00	584,613
22 Jun 21	969.00000 +9.50	971.00	939.50	950.00	277,840
21 Jun 21	959.50000 +21.00	962.00	929.50	960.50	406,666
18 Jun 21	938.50000 -31.50	988.41	930.00	976.50	1,162,462
17 Jun 21	970.00000 -44.00	1,034.00	931.00	1,034.00	1,080,988
16 Jun 21	1,014.00000 +22.00	1,029.00	989.00	1,011.00	209,141
15 Jun 21	992.00000 -31.00	1,060.00	950.00	1,050.00	737,991
14 Jun 21	1,023.00000 +32.50	1,041.00	988.50	1,001.00	317,468
11 Jun 21	990.50000 -12.50	1,023.00	976.50	999.50	295,873
10 Jun 21	1,003.00000 -27.00	1,040.00	972.50	1,040.00	595,688
09 Jun 21	1,030.00000 -10.00	1,048.00	1,005.00	1,035.00	253,549
08 Jun 21	1,040.00000 +53.50	1,065.00	987.50	993.50	803,588
07 Jun 21	986.50000 -24.50	1,021.47	972.50	1,008.00	562,685
04 Jun 21	1,011.00000 -6.00	1,030.00	970.00	1,027.00	713,735
03 Jun 21	1,017.00000 -20.00	1,050.00	1,016.00	1,050.00	554,587
02 Jun 21	1,037.00000 -41.00	1,111.00	1,026.00	1,111.00	530,841
01 Jun 21	1,078.00000 -9.00	1,132.00	1,076.00	1,115.00	654,338
28 May 21	1,087.00000 +28.00	1,095.00	1,056.00	1,064.00	653,178
27 May 21	1,059.00000 +5.00	1,072.00	1,029.00	1,072.00	646,921
26 May 21	1,054.00000 +47.00	1,060.00	1,007.00	1,038.00	488,748
25 May 21	1,007.00000 -18.00	1,064.00	1,003.00	1,021.00	447,168
24 May 21	1,025.00000 -55.00	1,077.00	1,023.00	1,072.00	607,730
21 May 21	1,080.00000 +56.00	1,080.00	976.00	988.50	979,653
20 May 21	1,024.00000 +51.00	1,034.00	971.09	984.50	1,616,401
19 May 21	973.00000 -2.00	994.00	941.87	969.50	1,263,476
18 May 21	975.00000 +28.50	989.50	956.50	983.50	650,618
17 May 21	946.50000 -74.50	1,041.00	930.00	1,032.00	862,795
14 May 21	1,021.00000 +46.50	1,028.19	947.63	995.50	1,209,279
13 May 21	974.50000 +2.00	1,004.16	926.00	950.00	1,342,148
12 May 21	972.50000 -48.50	1,053.00	960.50	1,018.00	1,615,162
11 May 21	1,021.00000 -30.00	1,041.00	965.50	1,000.00	2,372,298
10 May 21	1,051.00000 -76.00	1,162.00	1,029.00	1,162.00	1,098,564
07 May 21	1,127.00000 +89.00	1,149.00	1,007.84	1,030.00	1,377,898
06 May 21	1,038.00000 -79.00	1,120.00	1,012.00	1,120.00	3,500,813
05 May 21	1,117.00000 -37.00	1,206.97	1,088.00	1,159.00	1,131,166
04 May 21	1,154.00000 -182.00	1,347.00	1,149.00	1,344.00	1,426,621
30 Apr 21	1,336.00000 +0.00	1,341.00	1,280.00	1,336.00	722,234
29 Apr 21	1,336.00000 +15.00	1,352.00	1,304.56	1,352.00	441,026
28 Apr 21	1,321.00000 -31.00	1,369.37	1,305.00	1,355.00	407,775
27 Apr 21	1,352.00000 +11.00	1,380.00	1,338.00	1,344.00	602,489
26 Apr 21	1,341.00000 +29.00	1,363.00	1,305.21	1,320.00	709,718
23 Apr 21	1,312.00000 +20.00	1,318.00	1,255.00	1,285.00	431,441
22 Apr 21	1,292.00000 +119.00	1,310.00	1,210.00	1,210.00	1,330,820
21 Apr 21	1,173.00000 +23.00	1,179.00	1,131.00	1,148.00	536,695
20 Apr 21	1,150.00000 -41.00	1,215.16	1,140.00	1,186.00	753,918
19 Apr 21	1,191.00000 -68.00	1,263.00	1,191.00	1,236.00	860,172
16 Apr 21	1,259.00000 +49.00	1,268.76	1,186.00	1,186.00	1,029,936
15 Apr 21	1,210.00000 -17.00	1,242.00	1,192.94	1,220.00	444,889
14 Apr 21	1,227.00000 -5.00	1,249.00	1,204.60	1,232.00	329,003
13 Apr 21	1,232.00000 +12.00	1,264.00	1,206.00	1,264.00	350,638
12 Apr 21	1,220.00000 -30.00	1,241.21	1,200.00	1,236.00	385,954
09 Apr 21	1,250.00000 +20.00	1,250.00	1,210.00	1,230.00	355,156
08 Apr 21	1,230.00000 +1.00	1,269.00	1,182.00	1,243.00	988,555
07 Apr 21	1,229.00000 -24.00	1,272.00	1,205.00	1,253.00	1,501,485
06 Apr 21	1,253.00000 -3.00	1,276.00	1,231.00	1,260.00	749,794
01 Apr 21	1,256.00000 +0.00	1,284.00	1,237.00	1,270.00	1,139,597
31 Mar 21	1,256.00000 +86.00	1,268.00	1,178.00	1,178.00	1,407,221
30 Mar 21	1,170.00000 +6.00	1,182.00	1,130.00	1,182.00	615,652
29 Mar 21	1,164.00000 +38.00	1,206.00	1,128.00	1,128.00	1,541,084
26 Mar 21	1,126.00000 +36.00	1,144.00	1,092.00	1,106.00	538,784
25 Mar 21	1,090.00000 -36.00	1,144.00	1,054.00	1,110.00	1,102,605
24 Mar 21	1,126.00000 -4.00	1,158.00	1,097.53	1,110.00	779,122
23 Mar 21	1,130.00000 -42.00	1,180.00	1,116.00	1,140.00	1,003,840
22 Mar 21	1,172.00000 +42.00	1,172.00	1,090.00	1,118.00	1,506,330
19 Mar 21	1,130.00000 -62.00	1,198.00	1,104.00	1,198.00	2,661,223
18 Mar 21	1,192.00000 +84.00	1,194.00	1,060.00	1,106.00	4,427,822
17 Mar 21	1,108.00000 -42.00	1,174.00	1,100.00	1,122.00	547,386
16 Mar 21	1,150.00000 +28.00	1,150.00	1,090.00	1,138.00	511,064
15 Mar 21	1,122.00000 -36.00	1,208.00	1,086.00	1,184.00	512,604
12 Mar 21	1,158.00000 -72.00	1,256.00	1,136.80	1,242.00	853,307
11 Mar 21	1,230.00000 +34.00	1,264.00	1,200.00	1,220.00	1,142,162
10 Mar 21	1,196.00000 +46.00	1,216.00	1,108.00	1,190.00	1,397,291
09 Mar 21	1,150.00000 +116.00	1,160.00	1,009.35	1,020.00	1,904,827
08 Mar 21	1,034.00000 -36.00	1,108.00	963.00	1,100.00	3,078,712
05 Mar 21	1,070.00000 -10.00	1,136.00	1,040.00	1,050.00	1,586,093
04 Mar 21	1,080.00000 -116.00	1,198.00	1,056.00	1,178.00	2,083,036
03 Mar 21	1,196.00000 -54.00	1,278.00	1,156.00	1,258.00	605,624
02 Mar 21	1,250.00000 -10.00	1,288.00	1,236.00	1,272.00	968,536
01 Mar 21	1,260.00000 +12.00	1,298.00	1,226.15	1,270.00	690,211
26 Feb 21	1,248.00000 +6.00	1,282.00	1,183.05	1,206.00	716,125
25 Feb 21	1,242.00000 -58.00	1,326.00	1,230.00	1,320.00	548,192
24 Feb 21	1,300.00000 -10.00	1,370.00	1,254.25	1,290.00	1,273,254
23 Feb 21	1,310.00000 -16.00	1,324.00	1,102.00	1,280.00	2,967,452
22 Feb 21	1,326.00000 -62.00	1,384.00	1,302.00	1,360.00	658,798
19 Feb 21	1,388.00000 +96.00	1,390.00	1,210.00	1,222.00	1,094,742
18 Feb 21	1,292.00000 -148.00	1,426.00	1,252.00	1,404.00	1,843,723
17 Feb 21	1,440.00000 -48.00	1,488.00	1,420.00	1,488.00	934,801
16 Feb 21	1,488.00000 +22.00	1,522.00	1,462.00	1,474.00	762,242
15 Feb 21	1,466.00000 -62.00	1,560.00	1,450.16	1,540.00	490,258
12 Feb 21	1,528.00000 +8.00	1,538.00	1,488.00	1,534.00	514,801
11 Feb 21	1,520.00000 +16.00	1,522.00	1,436.00	1,490.00	478,963
10 Feb 21	1,504.00000 +66.00	1,518.00	1,411.57	1,468.00	801,440
09 Feb 21	1,438.00000 -102.00	1,554.00	1,406.00	1,530.00	893,570
08 Feb 21	1,540.00000 -36.00	1,586.00	1,494.00	1,564.00	580,740
05 Feb 21	1,576.00000 +30.00	1,616.00	1,526.00	1,560.00	743,545
04 Feb 21	1,546.00000 +50.00	1,582.00	1,484.00	1,486.00	733,227
03 Feb 21	1,496.00000 +60.00	1,518.00	1,426.00	1,450.00	792,783
02 Feb 21	1,436.00000 +68.00	1,442.00	1,384.00	1,400.00	812,837
01 Feb 21	1,368.00000 +42.00	1,440.00	1,322.00	1,332.00	992,935
29 Jan 21	1,326.00000 -92.00	1,394.67	1,300.00	1,354.00	820,863
28 Jan 21	1,418.00000 -56.00	1,446.00	1,180.00	1,406.00	2,873,781
27 Jan 21	1,474.00000 -114.00	1,626.00	1,438.00	1,620.00	1,811,246
26 Jan 21	1,588.00000 +106.00	1,606.00	1,472.00	1,484.00	865,394
25 Jan 21	1,482.00000 -20.00	1,596.00	1,472.00	1,554.00	971,487
22 Jan 21	1,502.00000 +26.00	1,528.00	1,446.00	1,488.00	780,883
21 Jan 21	1,476.00000 +50.00	1,504.57	1,430.00	1,440.00	675,658
20 Jan 21	1,426.00000 +6.00	1,450.00	1,402.00	1,416.00	889,666
19 Jan 21	1,420.00000 +28.00	1,424.00	1,388.00	1,394.00	1,109,824
18 Jan 21	1,392.00000 -8.00	1,400.00	1,332.00	1,362.00	1,128,160
15 Jan 21	1,400.00000 -32.00	1,458.00	1,356.00	1,426.00	2,925,063
14 Jan 21	1,432.00000 -4.00	1,490.00	1,408.00	1,466.00	854,111
13 Jan 21	1,436.00000 +46.00	1,446.00	1,390.40	1,394.00	728,906
12 Jan 21	1,390.00000 +74.00	1,404.10	1,310.00	1,354.00	1,555,153
11 Jan 21	1,316.00000 -94.00	1,420.00	1,284.00	1,404.00	1,547,549
08 Jan 21	1,410.00000 -10.00	1,490.00	1,370.00	1,426.00	1,274,220
07 Jan 21	1,420.00000 +120.00	1,444.00	1,312.00	1,316.00	1,492,290
06 Jan 21	1,300.00000 +8.00	1,326.00	1,242.60	1,326.00	1,049,525
05 Jan 21	1,292.00000 -16.00	1,336.00	1,242.00	1,304.00	895,579
04 Jan 21	1,308.00000 -12.00	1,374.00	1,302.00	1,344.00	685,551
31 Dec 20	1,320.00000 +16.00	1,346.00	1,282.00	1,342.00	186,389
30 Dec 20	1,304.00000 +18.00	1,357.18	1,232.00	1,280.00	804,648
29 Dec 20	1,286.00000 +16.00	1,445.20	1,261.03	1,400.00	1,300,300
24 Dec 20	1,270.00000 +70.00	1,288.00	1,210.00	1,212.00	314,896
23 Dec 20	1,200.00000 +0.00	1,246.00	1,200.00	1,214.00	734,593
22 Dec 20	1,200.00000 +44.00	1,222.00	1,156.00	1,164.00	662,792
21 Dec 20	1,156.00000 +18.00	1,182.00	1,086.00	1,122.00	831,175
18 Dec 20	1,138.00000 -4.00	1,164.00	1,110.00	1,148.00	639,980
17 Dec 20	1,142.00000 +20.00	1,152.00	1,119.21	1,122.00	997,245
16 Dec 20	1,122.00000 +64.00	1,148.00	1,058.00	1,066.00	818,437
15 Dec 20	1,058.00000 +56.00	1,058.00	973.30	1,004.00	1,631,634
14 Dec 20	1,002.00000 -30.00	1,046.00	992.00	1,036.00	1,335,568
11 Dec 20	1,032.00000 -20.00	1,080.00	1,020.00	1,070.00	605,732
10 Dec 20	1,052.00000 -24.00	1,150.00	970.00	1,100.00	1,356,831
09 Dec 20	1,076.00000 +32.00	1,210.00	1,050.00	1,050.00	1,560,127
08 Dec 20	1,044.00000 +38.00	1,048.00	1,008.00	1,044.00	839,729
07 Dec 20	1,006.00000 +83.00	1,038.00	941.00	941.00	1,564,540
04 Dec 20	923.00000 +33.00	929.00	882.51	893.00	1,988,928
03 Dec 20	890.00000 +50.00	890.00	840.00	848.00	686,978
02 Dec 20	840.00000 -16.00	865.00	832.00	850.00	544,414
01 Dec 20	856.00000 -3.00	883.00	836.00	861.00	571,306
30 Nov 20	859.00000 +29.00	884.00	835.00	835.00	729,824
27 Nov 20	830.00000 +7.00	838.00	813.00	832.00	615,684
26 Nov 20	823.00000 +12.00	830.00	803.08	817.00	382,128
25 Nov 20	811.00000 -12.00	834.00	796.00	830.00	432,305
24 Nov 20	823.00000 -37.00	894.88	820.00	884.00	1,001,540
23 Nov 20	860.00000 +21.00	903.69	843.00	850.00	1,384,684
20 Nov 20	839.00000 +18.00	859.00	814.00	821.00	871,493
19 Nov 20	821.00000 +48.00	825.00	761.61	775.00	736,063
18 Nov 20	773.00000 +17.00	789.00	750.00	758.00	2,664,553
17 Nov 20	756.00000 +1.00	789.00	740.00	775.00	1,243,796
16 Nov 20	755.00000 +5.00	775.00	736.00	775.00	543,851
13 Nov 20	750.00000 -4.00	764.92	741.00	753.00	305,604
12 Nov 20	754.00000 +7.00	776.00	738.00	748.00	330,387
11 Nov 20	747.00000 +11.00	755.00	738.45	742.00	359,987
10 Nov 20	736.00000 -38.00	807.00	732.00	807.00	684,640
09 Nov 20	774.00000 -18.00	835.00	772.00	800.00	917,791
06 Nov 20	792.00000 +19.00	804.00	764.00	790.00	382,544
05 Nov 20	773.00000 +39.00	794.00	732.50	747.00	1,037,312
04 Nov 20	734.00000 -1.00	749.00	706.00	718.00	778,473
03 Nov 20	735.00000 +38.00	735.00	697.30	702.00	362,765
02 Nov 20	697.00000 -5.00	701.00	675.00	700.00	653,125
30 Oct 20	702.00000 +23.00	710.00	660.00	669.00	808,610
29 Oct 20	679.00000 +30.00	694.00	632.00	634.00	538,874
28 Oct 20	649.00000 -61.00	705.00	630.00	696.00	920,881
27 Oct 20	710.00000 +19.00	719.00	670.00	677.00	407,069
26 Oct 20	691.00000 -43.00	744.84	651.00	734.00	692,243
23 Oct 20	734.00000 +18.00	761.00	711.00	711.00	307,200
22 Oct 20	716.00000 -8.00	729.90	702.00	720.00	566,195
21 Oct 20	724.00000 -52.00	793.00	724.00	780.00	811,959
20 Oct 20	776.00000 +26.00	778.00	755.00	766.00	766,605
19 Oct 20	750.00000 +55.00	795.00	710.00	710.00	2,539,319
16 Oct 20	695.00000 -7.00	719.00	688.00	692.00	649,527
15 Oct 20	702.00000 -11.00	719.00	680.00	700.00	1,307,147
14 Oct 20	713.00000 +13.00	728.00	693.00	699.00	426,998
13 Oct 20	700.00000 -17.00	719.00	672.00	713.00	876,495
12 Oct 20	717.00000 +17.00	720.00	690.00	695.00	651,965
09 Oct 20	700.00000 -17.00	719.00	690.53	705.00	1,218,808
08 Oct 20	717.00000 -8.00	737.00	707.45	726.00	1,300,534
07 Oct 20	725.00000 +40.00	738.00	678.00	692.00	1,003,000
06 Oct 20	685.00000 +25.00	709.00	655.00	663.00	1,161,430
05 Oct 20	660.00000 +8.00	662.36	614.24	656.00	852,856
02 Oct 20	652.00000 +62.00	656.00	548.76	568.00	1,791,905
01 Oct 20	590.00000 +33.00	592.00	546.00	574.00	857,774
30 Sep 20	557.00000 -19.00	578.00	535.00	578.00	628,457
29 Sep 20	576.00000 +19.00	576.00	543.00	544.00	782,161
28 Sep 20	557.00000 +5.00	563.00	523.60	540.00	492,239
25 Sep 20	552.00000 +7.00	556.00	513.00	525.00	480,973
24 Sep 20	545.00000 -15.00	554.00	529.00	540.00	414,367
23 Sep 20	560.00000 +5.00	570.00	556.00	570.00	215,374
22 Sep 20	555.00000 +21.00	564.00	528.43	558.00	501,468
21 Sep 20	534.00000 -54.00	588.75	523.00	588.00	916,271
18 Sep 20	588.00000 +25.00	588.00	557.00	560.00	571,366
17 Sep 20	563.00000 +31.00	581.00	535.00	541.00	933,928
16 Sep 20	532.00000 +12.00	538.00	515.00	521.00	340,565
15 Sep 20	520.00000 -5.00	538.00	497.50	530.00	677,311
14 Sep 20	525.00000 +5.00	534.00	513.00	528.00	569,193
11 Sep 20	520.00000 +8.00	531.00	505.00	505.00	365,992
10 Sep 20	512.00000 +20.50	527.00	484.90	504.00	448,670
09 Sep 20	491.50000 +4.00	503.00	473.00	503.00	447,099
08 Sep 20	487.50000 -15.50	510.53	470.00	490.50	583,287
07 Sep 20	503.00000 +41.50	506.00	470.00	470.00	500,984
04 Sep 20	461.50000 -32.50	505.00	458.00	499.00	1,389,411
03 Sep 20	494.00000 -28.00	542.04	490.00	519.00	558,866
02 Sep 20	522.00000 -24.00	562.91	518.00	550.00	575,158
01 Sep 20	546.00000 -13.00	578.00	533.00	569.00	617,826
28 Aug 20	559.00000 +3.00	574.00	545.00	552.00	434,640
27 Aug 20	556.00000 -12.00	565.00	548.21	554.00	370,624
26 Aug 20	568.00000 +18.00	568.00	543.00	543.00	276,931
25 Aug 20	550.00000 -12.00	579.00	538.00	560.00	440,096
24 Aug 20	562.00000 +1.00	582.00	544.60	565.00	370,358
21 Aug 20	561.00000 +18.00	572.00	535.00	570.00	322,295
20 Aug 20	543.00000 -22.00	574.00	535.00	567.00	905,295
19 Aug 20	565.00000 +6.00	587.00	557.00	560.00	792,478
18 Aug 20	559.00000 +16.00	572.12	535.00	548.00	410,510
17 Aug 20	543.00000 +25.00	547.00	513.00	518.00	453,719
14 Aug 20	518.00000 +3.00	527.00	493.50	527.00	250,815
13 Aug 20	515.00000 +8.00	523.00	502.00	523.00	212,884
12 Aug 20	507.00000 -5.00	516.00	500.00	513.00	348,155
11 Aug 20	512.00000 -7.00	522.82	510.00	513.00	358,399
10 Aug 20	519.00000 +14.00	520.00	500.00	518.00	974,080
07 Aug 20	505.00000 +31.50	505.00	469.00	470.00	803,723
06 Aug 20	473.50000 +4.50	479.50	454.50	479.50	546,114
05 Aug 20	469.00000 +11.50	480.00	457.50	480.00	341,031
04 Aug 20	457.50000 -9.50	477.93	457.50	475.00	584,804
03 Aug 20	467.00000 +24.50	472.50	435.50	445.00	623,279
31 Jul 20	442.50000 +14.00	459.50	415.00	433.50	786,032
30 Jul 20	428.50000 -39.50	469.50	411.50	467.50	878,264
29 Jul 20	468.00000 +14.00	468.00	454.00	462.50	472,575
28 Jul 20	454.00000 -25.00	486.50	452.00	479.00	610,999
27 Jul 20	479.00000 +29.00	495.00	436.50	458.00	1,088,973
24 Jul 20	450.00000 -15.50	457.50	405.00	444.00	2,392,406
23 Jul 20	465.50000 -23.00	499.50	461.50	480.50	991,498
22 Jul 20	488.50000 -47.50	545.25	477.50	534.00	1,454,200
21 Jul 20	536.00000 -11.00	564.00	523.00	557.00	762,315
20 Jul 20	547.00000 -1.00	569.00	540.00	546.00	616,966
17 Jul 20	548.00000 -23.00	587.00	540.00	573.00	1,005,661
16 Jul 20	571.00000 -7.00	597.00	563.66	586.00	673,120
15 Jul 20	578.00000 -1.00	600.00	578.00	600.00	1,308,068
14 Jul 20	579.00000 -51.00	591.00	551.00	585.00	43,970,380
13 Jul 20	630.00000 +13.00	654.00	620.00	620.00	681,970
10 Jul 20	617.00000 +1.00	634.00	605.00	616.00	559,602
09 Jul 20	616.00000 +21.00	674.00	592.03	610.00	892,083
08 Jul 20	595.00000 -15.00	610.00	588.00	599.00	502,606
07 Jul 20	610.00000 +3.00	620.00	580.00	606.00	671,754
06 Jul 20	607.00000 +31.00	620.00	587.00	587.00	655,633
03 Jul 20	576.00000 +4.00	624.00	569.00	579.00	871,563
02 Jul 20	572.00000 +34.00	587.00	544.00	551.00	707,333
01 Jul 20	538.00000 -3.00	556.00	535.00	541.00	605,480
30 Jun 20	541.00000 +7.00	552.00	521.00	535.00	567,807
29 Jun 20	534.00000 +21.00	536.00	503.00	503.00	285,902
26 Jun 20	513.00000 -6.00	537.00	510.00	518.00	310,729
25 Jun 20	519.00000 +3.00	534.00	501.00	534.00	325,548
24 Jun 20	516.00000 -33.00	549.00	509.00	549.00	389,157
23 Jun 20	549.00000 +39.00	549.00	508.00	508.00	499,166
22 Jun 20	510.00000 -19.00	535.00	510.00	522.00	611,828
19 Jun 20	529.00000 -15.00	560.00	521.00	560.00	482,287
18 Jun 20	544.00000 -8.00	557.00	520.00	540.00	333,117
17 Jun 20	552.00000 -12.00	570.00	540.00	566.00	266,891
16 Jun 20	564.00000 +19.00	575.00	528.00	536.00	548,852
15 Jun 20	545.00000 +28.00	557.60	490.00	495.50	658,495
12 Jun 20	517.00000 +11.00	531.29	485.50	490.00	818,623
11 Jun 20	506.00000 -2.00	524.00	490.50	517.00	1,158,669
10 Jun 20	508.00000 +18.00	515.00	490.00	496.00	1,824,022
09 Jun 20	490.00000 -32.00	532.00	485.00	522.00	1,146,603
08 Jun 20	522.00000 -56.00	575.00	480.00	575.00	1,225,812
05 Jun 20	578.00000 +12.00	588.84	531.58	580.00	991,064
04 Jun 20	566.00000 +40.00	579.00	525.00	540.00	1,717,818
03 Jun 20	526.00000 +4.00	536.00	516.00	522.00	729,851
02 Jun 20	522.00000 +32.00	529.00	492.60	495.00	693,872
01 Jun 20	490.00000 -2.50	499.50	485.00	494.00	404,390
29 May 20	492.50000 -2.50	499.50	478.50	480.00	3,913,892
28 May 20	495.00000 +18.00	497.00	468.40	493.00	1,135,955
27 May 20	477.00000 +10.50	490.50	454.50	468.50	1,409,309
26 May 20	466.50000 +39.00	468.00	429.00	429.50	1,057,558
22 May 20	427.50000 -7.50	435.00	410.50	435.00	1,531,723
21 May 20	435.00000 -38.00	475.00	425.00	439.00	52,896,720
20 May 20	473.00000 +2.00	478.00	458.00	476.00	331,837
19 May 20	471.00000 -0.50	479.67	461.10	470.00	432,940
18 May 20	471.50000 +42.00	471.50	433.00	435.00	685,826
15 May 20	429.50000 +19.50	436.92	410.00	421.50	493,586
14 May 20	410.00000 -39.00	452.50	396.50	433.00	874,036
13 May 20	449.00000 -20.00	470.00	445.50	457.50	698,576
12 May 20	469.00000 +45.50	469.00	420.00	423.00	1,125,485
11 May 20	423.50000 +8.00	432.50	415.50	419.00	460,255
07 May 20	415.50000 +15.00	418.00	393.00	400.00	601,633
06 May 20	400.50000 -11.50	416.00	393.00	414.00	1,891,092
05 May 20	412.00000 +7.00	415.00	391.50	408.50	693,919
04 May 20	405.00000 -20.00	427.00	395.50	420.00	1,262,436
01 May 20	425.00000 +1.50	428.00	405.85	423.00	515,188
30 Apr 20	423.50000 +10.50	430.00	412.00	418.50	1,385,325
29 Apr 20	413.00000 +31.50	419.00	380.50	384.50	1,159,114
28 Apr 20	381.50000 +34.00	389.00	346.90	353.50	700,962
27 Apr 20	347.50000 +7.00	356.00	343.00	350.00	318,690
24 Apr 20	340.50000 -2.00	351.52	331.52	340.00	233,417
23 Apr 20	342.50000 +15.00	350.50	330.00	332.00	852,001
22 Apr 20	327.50000 -4.50	348.00	325.00	348.00	808,236
21 Apr 20	332.00000 -15.00	349.50	331.00	342.00	358,950
20 Apr 20	347.00000 -2.50	357.50	335.07	357.00	850,112
17 Apr 20	349.50000 +13.50	359.50	344.47	353.50	427,948
16 Apr 20	336.00000 +9.00	344.50	318.00	328.00	711,541
15 Apr 20	327.00000 -33.00	368.52	322.31	360.00	709,069
14 Apr 20	360.00000 +9.00	369.00	348.00	359.50	656,402
09 Apr 20	351.00000 +8.50	359.50	342.00	343.00	589,191
08 Apr 20	342.50000 -11.00	357.50	335.50	354.00	268,647
07 Apr 20	353.50000 +16.50	365.07	340.60	346.00	728,624
06 Apr 20	337.00000 +12.00	352.50	317.00	317.00	738,755
03 Apr 20	325.00000 +2.00	330.00	312.90	329.00	295,809
02 Apr 20	323.00000 -2.00	336.60	312.50	325.00	265,903
01 Apr 20	325.00000 -10.00	357.65	316.55	330.00	589,783
31 Mar 20	335.00000 -10.00	364.00	333.40	351.00	472,453
30 Mar 20	345.00000 +0.00	349.75	316.00	342.00	398,300
27 Mar 20	345.00000 -25.00	366.96	334.98	360.00	867,789
26 Mar 20	370.00000 +36.00	374.02	319.00	334.00	504,435
25 Mar 20	334.00000 +20.00	350.00	312.00	326.00	1,297,112
24 Mar 20	314.00000 +38.00	316.00	283.75	288.00	1,041,682
23 Mar 20	276.00000 -14.00	296.00	259.61	296.00	1,309,131
20 Mar 20	290.00000 +30.00	306.00	272.70	290.00	1,120,344
19 Mar 20	260.00000 +24.00	278.00	238.00	238.00	983,811
18 Mar 20	236.00000 -44.00	277.00	231.00	271.00	1,204,888
17 Mar 20	280.00000 -27.00	323.00	266.00	322.00	1,688,577
16 Mar 20	307.00000 -34.00	329.00	277.00	315.00	1,263,659
13 Mar 20	341.00000 +41.00	384.00	300.70	320.00	1,385,712
12 Mar 20	300.00000 -49.00	336.15	297.00	328.00	761,450
11 Mar 20	349.00000 -8.00	380.00	347.00	372.00	811,889
10 Mar 20	357.00000 +0.00	381.53	357.00	363.00	1,203,518
09 Mar 20	357.00000 -33.00	378.00	321.00	360.00	1,281,971
06 Mar 20	390.00000 -22.00	406.02	368.00	398.00	907,426
05 Mar 20	412.00000 -11.00	440.00	404.65	431.00	630,779
04 Mar 20	423.00000 +2.00	433.00	406.00	428.00	1,444,254
03 Mar 20	421.00000 +29.00	430.52	410.00	410.00	2,169,876
02 Mar 20	392.00000 +5.00	429.85	381.00	420.00	3,063,577
28 Feb 20	387.00000 -21.00	395.00	340.00	370.00	1,795,014
27 Feb 20	408.00000 -19.00	424.00	394.00	423.00	1,435,115
26 Feb 20	427.00000 -3.00	432.00	385.00	409.00	1,940,397
25 Feb 20	430.00000 -8.00	449.02	399.40	438.00	2,541,230
24 Feb 20	438.00000 -31.00	446.00	400.00	425.00	1,499,808
21 Feb 20	469.00000 -12.00	487.22	441.00	482.00	1,098,690
20 Feb 20	481.00000 -25.00	516.03	444.28	516.00	1,875,039
19 Feb 20	506.00000 -2.00	518.00	497.00	518.00	767,670
18 Feb 20	508.00000 -2.00	532.03	487.00	520.00	1,358,431
17 Feb 20	510.00000 +20.00	517.45	487.04	497.00	930,745
14 Feb 20	490.00000 -2.00	499.00	476.00	495.00	770,703
13 Feb 20	492.00000 +1.00	500.00	472.00	490.00	1,188,838
12 Feb 20	491.00000 +9.00	522.00	475.00	500.00	2,512,639
11 Feb 20	482.00000 +34.00	494.00	450.00	454.00	1,608,342
10 Feb 20	448.00000 +11.00	448.00	436.00	445.00	1,197,191
07 Feb 20	437.00000 +38.00	439.00	403.00	412.00	1,768,989
06 Feb 20	399.00000 +15.00	412.35	386.08	390.00	1,376,820
05 Feb 20	384.00000 -19.00	410.20	372.80	403.00	1,379,021
04 Feb 20	403.00000 -5.00	419.00	396.00	410.00	1,012,841
03 Feb 20	408.00000 -14.00	435.00	400.00	427.00	819,319
31 Jan 20	422.00000 -13.00	442.00	418.00	442.00	723,137
30 Jan 20	435.00000 +1.00	443.00	432.00	436.00	1,106,067
29 Jan 20	434.00000 +24.00	440.00	410.00	414.00	981,543
28 Jan 20	410.00000 +18.00	414.00	399.00	408.00	711,962
27 Jan 20	392.00000 -8.00	409.00	392.00	403.00	758,299
24 Jan 20	400.00000 +22.00	408.00	375.48	376.00	1,177,386
23 Jan 20	378.00000 -14.00	425.00	370.00	412.00	1,329,659
22 Jan 20	392.00000 +45.00	404.00	320.00	365.00	12,654,970
21 Jan 20	347.00000 -13.00	362.00	342.15	362.00	521,009
20 Jan 20	360.00000 +22.00	374.00	344.00	348.00	912,459
17 Jan 20	338.00000 -1.00	366.00	331.35	340.00	1,035,311
16 Jan 20	339.00000 +30.00	342.00	309.00	309.00	902,425
15 Jan 20	309.00000 +20.00	313.00	286.00	286.00	599,556
14 Jan 20	289.00000 -1.00	295.00	285.00	289.00	377,724
13 Jan 20	290.00000 +13.00	295.00	277.00	280.00	562,350
10 Jan 20	277.00000 +5.00	285.00	272.00	275.00	806,333
09 Jan 20	272.00000 +2.00	274.00	268.00	268.00	344,518
08 Jan 20	270.00000 +0.00	274.67	265.76	270.00	453,985
07 Jan 20	270.00000 +5.00	270.00	264.00	264.00	210,227
06 Jan 20	265.00000 -8.00	276.00	255.84	276.00	324,068
03 Jan 20	273.00000 +4.00	274.00	265.00	270.00	212,694
02 Jan 20	269.00000 +7.00	276.00	262.37	264.00	530,421
31 Dec 19	262.00000 +6.00	264.00	256.00	256.00	213,413
30 Dec 19	256.00000 +9.00	264.00	248.80	250.00	248,728
27 Dec 19	247.00000 +0.00	250.00	241.00	247.00	78,170
24 Dec 19	247.00000 +7.00	247.00	240.00	240.00	168,401
23 Dec 19	240.00000 -4.00	245.00	240.00	244.00	192,123
20 Dec 19	244.00000 +4.00	245.00	238.00	245.00	243,947
19 Dec 19	240.00000 +3.00	244.00	238.00	241.00	174,998
18 Dec 19	237.00000 +7.00	241.00	231.00	235.00	497,687
17 Dec 19	230.00000 +2.00	234.15	230.00	231.00	309,513
16 Dec 19	228.00000 +4.00	233.00	226.00	232.00	754,731
13 Dec 19	224.00000 +0.00	232.00	223.00	232.00	4,189,065
12 Dec 19	224.00000 +0.00	232.00	223.00	230.00	382,699
11 Dec 19	224.00000 -9.00	234.00	222.00	234.00	616,870
10 Dec 19	233.00000 -11.00	245.00	226.70	242.00	264,380
09 Dec 19	244.00000 -1.00	250.00	243.00	250.00	355,798
06 Dec 19	245.00000 +7.00	250.00	235.00	238.00	1,036,817
05 Dec 19	238.00000 +2.00	238.00	234.00	234.00	148,624
04 Dec 19	236.00000 +4.00	240.00	230.00	238.00	734,201
03 Dec 19	232.00000 +10.00	238.00	222.00	222.00	467,226
02 Dec 19	222.00000 +9.00	222.00	212.30	213.00	2,501,450
29 Nov 19	213.00000 +1.00	214.00	210.00	214.00	326,673
28 Nov 19	212.00000 -1.00	217.00	211.00	217.00	13,494
27 Nov 19	213.00000 +0.00	217.00	210.15	213.00	154,326
26 Nov 19	213.00000 -1.00	217.00	213.00	214.00	1,680,850
25 Nov 19	214.00000 -2.00	216.50	213.00	214.00	80,767
22 Nov 19	216.00000 +5.00	217.00	211.00	214.00	209,366
21 Nov 19	211.00000 -4.00	218.10	208.00	213.00	433,926
20 Nov 19	215.00000 +1.00	217.00	212.00	215.00	555,983
19 Nov 19	214.00000 +0.00	218.00	212.78	215.00	365,914
18 Nov 19	214.00000 -1.00	223.00	211.00	218.00	573,523
15 Nov 19	215.00000 +2.00	218.00	212.00	213.00	270,718
14 Nov 19	213.00000 -1.00	220.00	211.00	220.00	170,045
13 Nov 19	214.00000 -2.50	218.00	213.00	218.00	109,930
12 Nov 19	216.50000 +1.50	220.00	214.00	215.00	522,711
11 Nov 19	215.00000 +0.00	221.00	213.00	221.00	100,002
08 Nov 19	215.00000 -1.00	220.00	214.00	220.00	709,709
07 Nov 19	216.00000 +5.00	221.00	209.50	214.00	2,382,595
06 Nov 19	211.00000 +2.00	213.00	209.00	210.00	433,223
05 Nov 19	209.00000 -1.00	213.55	209.00	210.00	131,024
04 Nov 19	210.00000 +3.00	211.48	207.00	210.00	210,012
01 Nov 19	207.00000 +0.00	212.18	207.00	207.00	143,441
31 Oct 19	207.00000 -3.00	214.00	207.00	214.00	232,204
30 Oct 19	210.00000 +2.00	217.16	207.79	208.00	368,431
29 Oct 19	208.00000 +1.00	210.00	206.00	208.00	112,791
28 Oct 19	207.00000 -3.00	214.00	206.00	214.00	310,162
25 Oct 19	210.00000 +0.00	213.41	207.00	208.00	591,174
24 Oct 19	210.00000 +1.00	214.00	206.00	209.00	225,287
23 Oct 19	209.00000 -2.00	220.00	209.00	220.00	236,303
22 Oct 19	211.00000 -2.00	216.00	211.00	215.00	1,550,189
21 Oct 19	213.00000 +1.00	219.00	212.00	213.00	222,037
18 Oct 19	212.00000 +0.00	215.00	210.00	212.00	82,273
17 Oct 19	212.00000 -3.00	216.00	208.00	216.00	73,815
16 Oct 19	215.00000 -5.00	220.00	209.00	219.00	167,893
15 Oct 19	220.00000 +0.00	221.00	217.00	221.00	135,825
14 Oct 19	220.00000 +2.00	226.60	216.00	220.00	194,107
11 Oct 19	218.00000 +3.00	219.95	213.20	217.00	339,629
10 Oct 19	215.00000 -3.00	220.00	215.00	217.00	135,508
09 Oct 19	218.00000 -1.00	218.00	215.00	218.00	55,645
08 Oct 19	219.00000 +4.00	220.00	215.00	218.00	70,969
07 Oct 19	215.00000 -2.00	221.00	214.00	221.00	195,348
04 Oct 19	217.00000 +0.00	219.00	213.00	217.00	452,048
03 Oct 19	217.00000 +1.00	220.00	212.00	218.00	184,825
02 Oct 19	216.00000 +8.00	218.00	208.00	212.00	310,935
01 Oct 19	208.00000 -5.00	218.00	203.00	214.00	275,976
30 Sep 19	213.00000 -3.50	220.00	212.00	220.00	318,340
27 Sep 19	216.50000 +0.50	219.00	214.00	216.00	292,428
26 Sep 19	216.00000 +5.00	217.00	212.20	214.00	394,255
25 Sep 19	211.00000 +10.00	215.00	199.00	202.00	209,647
24 Sep 19	201.00000 +3.00	203.00	198.50	202.00	82,468
23 Sep 19	198.00000 +0.00	202.70	198.00	201.00	112,909
20 Sep 19	198.00000 +4.00	199.50	193.00	194.00	2,747,505
19 Sep 19	194.00000 -1.50	198.15	192.50	195.00	121,836
18 Sep 19	195.50000 -1.50	201.00	190.00	201.00	1,482,697
17 Sep 19	197.00000 -2.50	201.80	196.00	197.00	58,206
16 Sep 19	199.50000 +0.50	204.00	196.00	199.50	1,196,735
13 Sep 19	199.00000 +7.50	200.00	194.00	194.00	3,237,224
12 Sep 19	191.50000 -1.50	194.50	189.82	193.00	583,362
11 Sep 19	193.00000 +4.00	193.00	189.00	189.00	73,276
10 Sep 19	189.00000 -2.00	193.50	188.00	192.00	36,101
09 Sep 19	191.00000 +0.00	193.50	189.90	193.00	27,320
06 Sep 19	191.00000 +1.00	193.00	188.50	188.50	102,741
05 Sep 19	190.00000 +4.50	191.00	188.50	188.50	83,745
04 Sep 19	185.50000 +2.50	186.50	183.00	183.00	187,112
03 Sep 19	183.00000 +6.00	184.00	177.90	178.00	95,502
02 Sep 19	177.00000 +2.00	179.50	177.00	177.00	24,891
30 Aug 19	175.00000 +0.00	181.50	175.00	176.00	100,232
29 Aug 19	175.00000 -2.50	179.50	174.50	179.48	97,361
28 Aug 19	177.50000 +1.00	180.00	174.50	180.00	52,105
27 Aug 19	176.50000 -1.50	181.50	172.00	178.00	101,465
23 Aug 19	178.00000 -2.00	180.50	177.00	180.00	33,359
22 Aug 19	180.00000 +3.00	183.50	178.00	183.00	37,294
21 Aug 19	177.00000 -2.00	182.50	176.50	179.00	110,736
20 Aug 19	179.00000 +1.50	182.00	177.00	182.00	20,003
19 Aug 19	177.50000 +0.50	179.00	175.50	178.00	36,136
16 Aug 19	177.00000 -1.00	178.00	173.00	178.00	50,077
15 Aug 19	178.00000 +1.00	178.40	169.00	178.00	141,520
14 Aug 19	177.00000 -5.00	184.50	176.40	179.50	223,395
13 Aug 19	182.00000 +2.00	184.50	178.00	184.50	302,506
12 Aug 19	180.00000 -5.00	185.00	178.00	184.00	86,260
09 Aug 19	185.00000 -2.00	187.50	182.00	185.00	75,097
08 Aug 19	187.00000 +3.00	189.50	180.50	184.50	33,795
07 Aug 19	184.00000 -5.00	190.22	182.50	188.00	94,681
06 Aug 19	189.00000 +1.00	191.50	186.00	188.00	124,766
05 Aug 19	188.00000 +1.00	191.56	186.00	187.00	70,981
02 Aug 19	187.00000 -6.50	195.59	186.00	193.00	83,196
01 Aug 19	193.50000 +2.50	195.00	188.50	190.00	70,914
31 Jul 19	191.00000 -7.00	202.00	191.00	197.50	65,115
30 Jul 19	198.00000 +0.00	205.00	197.00	197.00	101,111
29 Jul 19	198.00000 +2.00	201.00	196.00	201.00	2,004,957
26 Jul 19	196.00000 -1.00	203.00	195.00	203.00	80,616
25 Jul 19	197.00000 -7.00	206.16	195.00	204.00	222,221
24 Jul 19	204.00000 +2.00	205.00	200.00	201.00	132,270
23 Jul 19	202.00000 +0.00	204.00	200.00	202.00	53,123
22 Jul 19	202.00000 +2.00	204.00	198.40	200.00	396,453
19 Jul 19	200.00000 +4.00	207.20	195.00	199.00	290,550
18 Jul 19	196.00000 +11.50	197.60	184.00	189.00	209,530
17 Jul 19	184.50000 +1.00	188.50	181.17	184.00	86,273
16 Jul 19	183.50000 +2.50	189.00	180.00	185.00	204,022
15 Jul 19	181.00000 +5.50	187.10	180.50	182.00	330,254
12 Jul 19	175.50000 -0.50	180.06	175.00	175.00	60,367
11 Jul 19	176.00000 -1.00	180.50	176.00	180.50	234,032
10 Jul 19	177.00000 +1.00	181.50	173.00	176.00	296,252
09 Jul 19	176.00000 +7.00	181.00	170.50	179.00	414,837
08 Jul 19	169.00000 -1.00	171.50	167.60	171.50	167,665
05 Jul 19	170.00000 +4.00	170.00	167.00	168.00	102,533
04 Jul 19	166.00000 -2.00	167.50	160.00	167.50	2,254,558
03 Jul 19	168.00000 -2.00	176.00	167.50	168.00	159,264
02 Jul 19	170.00000 -1.50	171.00	170.00	171.00	64,165
01 Jul 19	171.50000 +4.50	173.00	167.00	168.00	222,232
28 Jun 19	167.00000 +1.75	172.00	163.50	163.50	80,691
27 Jun 19	165.25000 -3.00	171.50	162.00	168.50	97,861
26 Jun 19	168.25000 +1.75	172.00	163.50	171.50	214,049
25 Jun 19	166.50000 -1.00	170.00	165.32	167.00	53,900
24 Jun 19	167.50000 -2.00	172.00	167.10	171.00	48,166
21 Jun 19	169.50000 -3.00	179.20	165.98	175.50	93,306
20 Jun 19	172.50000 +6.50	180.40	172.50	176.00	223,577
19 Jun 19	166.00000 -5.00	172.50	165.60	169.00	135,224
18 Jun 19	171.00000 -3.00	176.00	168.00	175.00	230,422
17 Jun 19	174.00000 -2.00	180.00	174.00	180.00	91,755
14 Jun 19	176.00000 -1.00	176.00	174.00	176.00	110,372
13 Jun 19	177.00000 -1.00	180.00	173.00	180.00	65,676
12 Jun 19	178.00000 +2.00	178.00	173.00	175.00	128,813
11 Jun 19	176.00000 -4.00	183.50	169.48	181.00	233,890
10 Jun 19	180.00000 -1.00	185.00	178.00	184.00	211,206
07 Jun 19	181.00000 -1.00	184.00	178.90	184.00	78,111
06 Jun 19	182.00000 +0.50	184.00	176.00	184.00	102,442
05 Jun 19	181.50000 -1.50	185.00	177.00	183.00	123,126
04 Jun 19	183.00000 +0.00	188.00	181.27	188.00	75,615
03 Jun 19	183.00000 -3.00	188.00	182.00	187.00	130,880
31 May 19	186.00000 +0.00	186.00	183.00	186.00	89,984
30 May 19	186.00000 +1.00	187.00	184.00	187.00	63,410
29 May 19	185.00000 -1.00	187.00	185.00	187.00	508,557
28 May 19	186.00000 +4.00	188.50	183.12	185.00	552,361
24 May 19	182.00000 -3.50	187.00	181.00	187.00	126,492
23 May 19	185.50000 +4.00	189.00	183.22	185.50	1,169,557
22 May 19	181.50000 -0.50	186.50	180.00	181.00	591,795
21 May 19	182.00000 +1.00	184.50	178.00	180.00	215,128
20 May 19	181.00000 -1.00	183.00	179.50	183.00	213,124
17 May 19	182.00000 +1.50	183.00	179.23	183.00	175,684
16 May 19	180.50000 +0.50	185.00	179.00	185.00	300,333
15 May 19	180.00000 -2.00	183.50	179.00	182.00	126,492
14 May 19	182.00000 -1.00	184.00	176.40	184.00	176,767
13 May 19	183.00000 +0.00	186.00	176.06	185.50	283,146
10 May 19	183.00000 -4.00	193.50	181.00	190.00	1,339,373
09 May 19	187.00000 +8.00	198.68	182.00	186.00	1,045,680
08 May 19	179.00000 +1.00	181.50	178.00	178.50	110,571
07 May 19	178.00000 -3.50	183.00	178.00	179.00	104,993
03 May 19	181.50000 +1.50	182.30	173.80	181.00	220,222
02 May 19	180.00000 -1.75	183.00	179.20	182.00	153,364
01 May 19	181.75000 +0.00	185.00	179.85	184.50	147,493
30 Apr 19	181.75000 -0.25	185.00	180.00	181.00	707,291
29 Apr 19	182.00000 +3.25	183.00	177.76	180.00	172,583
26 Apr 19	178.75000 -2.00	184.00	173.50	181.50	224,063
25 Apr 19	180.75000 +1.50	185.00	178.83	185.00	116,274
24 Apr 19	179.25000 -3.50	189.50	178.20	183.00	279,058
23 Apr 19	182.75000 +7.75	191.93	178.50	179.00	856,115
18 Apr 19	175.00000 -0.25	178.50	173.20	178.50	53,558
17 Apr 19	175.25000 +1.50	178.50	173.06	174.00	510,981
16 Apr 19	173.75000 -5.00	182.00	170.58	182.00	112,781
15 Apr 19	178.75000 +2.75	182.00	173.00	174.00	226,226
12 Apr 19	176.00000 +10.50	177.00	166.50	172.00	72,822
11 Apr 19	165.50000 +2.50	170.00	162.00	164.00	99,529
10 Apr 19	163.00000 +0.50	167.50	162.00	163.00	162,916
09 Apr 19	162.50000 +4.25	166.50	157.76	162.00	159,864
08 Apr 19	158.25000 +3.50	160.00	152.00	154.00	65,519
05 Apr 19	154.75000 -0.25	159.50	153.00	155.00	42,352
04 Apr 19	155.00000 +2.50	159.50	153.03	155.00	525,526
03 Apr 19	152.50000 +2.75	159.00	150.00	152.00	89,225
02 Apr 19	149.75000 -0.75	155.00	148.54	153.00	72,690
01 Apr 19	150.50000 +0.50	153.00	145.50	147.00	23,453
29 Mar 19	150.00000 +1.74	152.90	148.26	148.98	79,584
28 Mar 19	148.25999 +10.26	151.98	146.90	146.90	378,894
27 Mar 19	138.00000 -2.00	142.00	137.02	142.00	140,222
26 Mar 19	140.00000 -3.00	141.29	138.30	141.00	84,744
25 Mar 19	143.00000 +0.00	147.00	141.12	147.00	42,358
22 Mar 19	143.00000 -7.00	154.90	143.00	150.02	51,465
21 Mar 19	150.00000 +3.00	154.90	148.09	148.18	22,687
20 Mar 19	147.00000 -2.00	152.90	146.16	149.00	35,882
19 Mar 19	149.00000 -1.00	152.61	149.00	152.00	31,009
18 Mar 19	150.00000 -1.00	152.98	149.00	152.98	29,990
15 Mar 19	151.00000 +2.00	152.90	149.50	151.64	610,539
14 Mar 19	149.00000 -1.00	151.98	148.98	150.00	74,674
13 Mar 19	150.00000 +4.00	150.16	146.02	146.02	68,490
12 Mar 19	146.00000 +4.01	149.26	141.00	141.00	112,816
11 Mar 19	141.99001 -2.01	148.44	136.00	143.02	45,630
08 Mar 19	144.00000 -6.41	151.98	144.00	146.00	40,976
07 Mar 19	150.41000 +3.41	154.90	146.00	150.70	35,748
06 Mar 19	147.00000 -5.20	154.90	147.00	154.90	47,460
05 Mar 19	152.20000 -1.28	154.94	149.62	151.02	14,713
04 Mar 19	153.48000 +2.98	154.98	150.00	150.02	9,452
01 Mar 19	150.50000 +0.50	154.98	148.82	150.10	301,140
28 Feb 19	150.00000 -1.41	154.98	148.02	154.98	39,777
27 Feb 19	151.41000 +5.21	155.00	146.94	147.78	85,565
26 Feb 19	146.20000 +6.24	146.20	138.10	138.10	83,267
25 Feb 19	139.96001 -0.05	141.00	139.00	141.00	25,752
22 Feb 19	140.00999 +0.00	141.02	138.02	138.02	15,555
21 Feb 19	140.00999 -2.99	142.00	140.00	142.00	44,072
20 Feb 19	143.00000 -1.50	147.78	141.50	145.00	45,400
19 Feb 19	144.50000 +5.00	147.90	140.02	140.02	108,944
18 Feb 19	139.50000 -0.50	143.00	138.02	141.00	764,958
15 Feb 19	140.00000 +1.49	140.00	137.48	140.00	55,948
14 Feb 19	138.50999 +7.51	140.00	130.00	130.00	306,028
13 Feb 19	131.00000 +1.00	138.00	123.26	127.00	261,440
12 Feb 19	130.00000 -11.00	142.00	124.98	141.00	304,123
11 Feb 19	141.00000 -5.96	146.96	137.21	146.96	113,825
08 Feb 19	146.96001 -1.99	151.96	144.00	148.02	45,412
07 Feb 19	148.95000 -3.81	154.98	146.00	152.02	131,601
06 Feb 19	152.75999 -0.24	156.70	151.00	153.02	286,622
05 Feb 19	153.00000 -3.50	159.90	153.00	155.00	21,084
04 Feb 19	156.50000 +1.50	160.90	153.10	158.00	23,726
01 Feb 19	155.00000 -0.50	158.00	155.00	155.00	10,976
31 Jan 19	155.50000 -2.50	161.00	154.02	154.02	55,941
30 Jan 19	158.00000 -6.00	163.00	150.02	159.02	167,043
29 Jan 19	164.00000 +1.00	166.00	157.00	165.00	141,248
28 Jan 19	163.00000 -2.00	171.76	163.00	165.00	33,008
25 Jan 19	165.00000 +0.00	167.67	165.00	165.00	6,025
24 Jan 19	165.00000 -3.01	171.68	165.00	167.02	39,293
23 Jan 19	168.00999 -0.20	170.00	166.00	166.10	375,213
22 Jan 19	168.21001 -1.25	170.98	165.62	170.98	19,846
21 Jan 19	169.46001 -2.01	174.00	167.51	168.52	204,035
18 Jan 19	171.47000 +4.47	182.98	169.00	172.00	433,454
17 Jan 19	167.00000 -5.42	172.86	163.40	169.00	68,420
16 Jan 19	172.42000 -1.58	174.98	168.02	169.00	23,256
15 Jan 19	174.00000 +2.00	177.96	170.00	175.00	89,278
14 Jan 19	172.00000 +2.00	174.84	171.50	171.50	18,220
11 Jan 19	170.00000 -0.25	173.68	169.40	171.00	29,709
10 Jan 19	170.25000 -0.75	173.00	170.00	173.00	25,179
09 Jan 19	171.00000 +3.00	174.98	169.33	172.00	92,919
08 Jan 19	168.00000 +0.00	173.00	168.00	171.92	47,681
07 Jan 19	168.00000 +2.00	171.16	167.00	168.00	62,296
04 Jan 19	166.00000 +2.00	167.98	164.00	164.00	36,057
03 Jan 19	164.00000 -1.44	167.98	163.02	163.02	34,203
02 Jan 19	165.44000 +1.44	167.86	163.37	165.00	40,502
31 Dec 18	164.00000 -1.00	167.98	163.39	165.00	37,896
28 Dec 18	165.00000 +0.00	167.98	165.00	165.00	78,681
27 Dec 18	165.00000 -2.00	167.84	164.89	166.00	42,319
24 Dec 18	167.00000 +2.00	169.89	167.00	167.00	35,283
21 Dec 18	165.00000 -5.78	169.98	163.00	166.00	68,647
20 Dec 18	170.78000 +1.78	172.90	167.00	167.00	38,238
19 Dec 18	169.00000 +1.51	172.96	166.02	166.02	74,035
18 Dec 18	167.49001 -0.51	174.68	165.00	168.00	30,109
17 Dec 18	168.00000 -2.00	174.94	167.00	167.00	18,605
14 Dec 18	170.00000 +2.00	170.00	166.42	168.30	56,320
13 Dec 18	168.00000 -1.98	174.75	166.20	171.02	173,515
12 Dec 18	169.98000 +0.48	173.90	169.00	169.00	199,436
11 Dec 18	169.50000 +2.50	171.14	167.00	167.02	154,232
10 Dec 18	167.00000 -4.00	174.98	167.00	174.98	57,676
07 Dec 18	171.00000 +0.00	174.93	168.02	170.14	48,317
06 Dec 18	171.00000 +1.51	174.92	169.00	172.00	79,311
05 Dec 18	169.49001 -2.51	174.85	168.40	174.00	106,948
04 Dec 18	172.00000 +1.00	180.00	172.00	177.00	159,230
03 Dec 18	171.00000 +8.00	175.00	167.68	167.98	312,057
30 Nov 18	163.00000 +0.50	167.98	162.06	167.98	14,807
29 Nov 18	162.50000 -2.50	165.00	161.23	165.00	113,298
28 Nov 18	165.00000 +2.00	167.90	162.02	163.00	23,399
27 Nov 18	163.00000 -2.00	165.00	161.00	165.00	52,683
26 Nov 18	165.00000 +5.00	165.00	158.00	160.00	46,064
23 Nov 18	160.00000 +2.00	163.60	157.02	159.00	24,185
22 Nov 18	158.00000 -2.50	165.00	158.00	158.00	24,001
21 Nov 18	160.50000 -0.86	165.00	157.35	158.00	63,492
20 Nov 18	161.36000 -0.64	162.00	156.02	161.00	39,432
19 Nov 18	162.00000 -3.00	168.49	156.50	165.00	63,596
16 Nov 18	165.00000 +3.00	168.69	162.00	162.00	15,308
15 Nov 18	162.00000 -6.00	167.44	162.00	167.00	65,258
14 Nov 18	168.00000 -2.00	168.02	163.00	168.02	41,021
13 Nov 18	170.00000 +7.00	171.98	163.00	163.00	39,548
12 Nov 18	163.00000 -5.00	174.21	163.00	170.00	96,510
09 Nov 18	168.00000 -5.00	174.00	168.00	173.00	56,815
08 Nov 18	173.00000 +1.00	175.00	171.00	172.02	25,722
07 Nov 18	172.00000 +6.00	175.00	170.44	171.00	68,385
06 Nov 18	166.00000 +3.00	171.90	165.00	165.00	25,644
05 Nov 18	163.00000 -1.00	167.98	162.02	162.02	22,695
02 Nov 18	164.00000 +5.00	165.00	159.00	159.00	28,317
01 Nov 18	159.00000 -1.00	164.98	159.00	163.00	39,509
31 Oct 18	160.00000 -3.00	166.17	160.00	165.00	70,022
30 Oct 18	163.00000 +5.00	165.00	158.00	158.00	118,469
29 Oct 18	158.00000 +2.00	162.00	156.22	158.00	47,631
26 Oct 18	156.00000 -2.40	165.00	156.00	157.22	45,215
25 Oct 18	158.39999 -2.60	164.88	156.38	160.00	106,624
24 Oct 18	161.00000 +4.00	165.00	160.00	162.00	80,377
23 Oct 18	157.00000 +0.98	163.70	155.52	156.02	58,746
22 Oct 18	156.02000 -10.24	172.00	155.00	172.00	215,037
19 Oct 18	166.25999 -8.24	176.91	166.02	176.00	114,756
18 Oct 18	174.50000 +0.50	177.88	172.60	176.00	52,736
17 Oct 18	174.00000 +0.36	182.67	171.76	173.00	144,294
16 Oct 18	173.64000 +6.64	173.90	169.90	170.00	285,978
15 Oct 18	167.00000 -3.00	178.00	156.88	169.00	106,344
12 Oct 18	170.00000 -2.00	178.00	170.00	172.00	1,038,272
11 Oct 18	172.00000 -16.49	187.00	170.00	187.00	466,845
10 Oct 18	188.49001 -10.03	201.95	184.08	201.95	157,916
09 Oct 18	198.52000 +3.53	204.51	196.02	200.00	332,509
08 Oct 18	194.99001 +0.99	200.68	193.00	199.00	137,188
05 Oct 18	194.00000 -1.50	197.20	193.00	196.00	34,638
04 Oct 18	195.50000 +2.19	196.00	193.26	194.00	50,351
03 Oct 18	193.31000 +4.31	194.94	191.00	191.02	67,088
02 Oct 18	189.00000 +0.51	194.58	189.00	191.00	101,140
01 Oct 18	188.49001 +6.54	192.00	181.90	184.98	215,693
28 Sep 18	181.95000 -0.43	185.00	180.22	183.40	28,844
27 Sep 18	182.38000 -2.57	188.00	182.00	188.00	49,874
26 Sep 18	184.95000 -2.55	189.88	180.00	185.12	145,273
25 Sep 18	187.50000 -7.50	198.98	185.00	195.00	202,352
24 Sep 18	195.00000 -1.00	200.00	193.06	196.00	79,256
21 Sep 18	196.00000 -9.73	208.46	195.63	204.00	123,079
20 Sep 18	205.72501 -1.27	208.00	203.00	205.05	111,518
19 Sep 18	207.00000 +3.00	209.95	202.66	204.00	94,304
18 Sep 18	204.00000 +3.50	205.00	200.11	202.00	115,266
17 Sep 18	200.50000 -2.50	203.97	199.02	203.00	129,302
14 Sep 18	203.00000 +3.00	203.00	196.00	199.92	83,660
13 Sep 18	200.00000 +0.50	203.00	198.64	200.00	59,329
12 Sep 18	199.50000 +0.02	202.95	198.02	202.80	77,984
11 Sep 18	199.47501 +2.31	203.00	198.00	203.00	137,105
10 Sep 18	197.17000 +11.17	205.00	186.70	190.00	208,411
07 Sep 18	186.00000 -1.51	190.00	186.00	190.00	84,371
06 Sep 18	187.50999 +5.01	192.00	186.02	186.98	76,216
05 Sep 18	182.50000 +2.50	186.42	181.00	185.00	68,891
04 Sep 18	180.00000 -3.00	184.90	178.11	182.00	175,462
03 Sep 18	183.00000 -7.00	196.10	175.02	191.02	324,714
31 Aug 18	190.00000 -3.00	196.60	190.00	195.00	197,085
30 Aug 18	193.00000 +3.45	194.00	192.11	193.00	139,060
29 Aug 18	189.55000 +3.06	197.00	182.00	190.00	753,412
28 Aug 18	186.49001 +6.99	190.63	181.22	186.96	296,902
24 Aug 18	179.50000 +0.50	183.50	177.41	180.00	383,071
23 Aug 18	179.00000 +6.49	183.85	174.00	178.00	517,533
22 Aug 18	172.50999 +10.01	176.50	161.02	165.00	363,869
21 Aug 18	162.50000 +12.75	169.13	161.00	161.00	354,346
20 Aug 18	149.75000 +1.51	153.00	146.52	153.00	12,149
17 Aug 18	148.24001 +0.00	151.98	146.50	146.50	36,414
16 Aug 18	148.24001 -6.25	154.50	147.20	154.50	50,350
15 Aug 18	154.49001 -1.96	158.98	150.02	156.00	43,386
14 Aug 18	156.45000 -2.55	159.74	154.02	155.00	17,340
13 Aug 18	159.00000 +0.33	162.98	155.02	155.02	14,135
10 Aug 18	158.67000 -0.33	162.98	155.01	155.02	19,181
09 Aug 18	159.00000 +0.00	162.98	154.00	162.98	31,012
08 Aug 18	159.00000 +3.50	160.00	155.35	157.00	30,825
07 Aug 18	155.50000 -1.75	157.00	152.00	156.50	51,048
06 Aug 18	157.25000 -1.50	163.00	155.00	160.50	8,576
03 Aug 18	158.75000 +0.00	160.00	157.88	160.00	4,140
02 Aug 18	158.75000 -0.50	165.00	157.91	165.00	9,941
01 Aug 18	159.25000 +0.25	163.00	150.00	158.00	31,960
31 Jul 18	159.00000 -5.50	168.15	157.00	160.50	4,178
30 Jul 18	164.50000 +4.50	166.60	158.01	158.50	5,128
27 Jul 18	160.00000 -0.25	161.50	159.50	160.00	6,883
26 Jul 18	160.25000 -2.50	165.00	157.50	159.00	4,565
25 Jul 18	162.75000 -6.75	168.80	158.45	162.00	5,743
24 Jul 18	169.50000 +3.50	170.00	162.80	164.00	428
23 Jul 18	166.00000 -1.75	179.50	162.99	167.50	2,711
20 Jul 18	167.75000 +2.00	178.00	160.15	163.50	37,184
19 Jul 18	165.75000 +1.00	178.00	163.00	163.50	2,736
18 Jul 18	164.75000 -2.00	169.50	162.00	166.00	3,259
17 Jul 18	166.75000 -0.25	173.00	162.10	169.50	2,427
16 Jul 18	167.00000 -0.75	173.00	165.50	168.00	70,982
13 Jul 18	167.75000 -4.15	172.50	160.63	170.00	8,840
12 Jul 18	171.90001 +9.15	171.90	158.00	161.50	11,001
11 Jul 18	162.75000 +0.50	164.50	158.70	164.50	12,570
10 Jul 18	162.25000 +3.25	164.50	156.10	157.50	13,069
09 Jul 18	159.00000 -1.25	161.00	158.00	159.00	3,575
06 Jul 18	160.25000 +0.00	161.50	160.00	160.00	7,613
05 Jul 18	160.25000 +3.75	162.00	155.50	155.50	33,966
04 Jul 18	156.50000 -0.10	159.10	154.00	155.50	106,530
03 Jul 18	156.59999 +2.85	156.60	156.60	156.60	409
02 Jul 18	153.75000 +0.50	159.00	150.70	159.00	1,915
29 Jun 18	153.25000 -1.25	159.50	148.50	159.50	2,975
28 Jun 18	154.50000 +1.25	158.00	152.00	152.00	2,289
27 Jun 18	153.25000 -1.00	156.50	152.50	156.50	682
26 Jun 18	154.25000 +1.75	159.50	150.00	150.00	3,382
25 Jun 18	152.50000 -0.25	153.03	147.50	150.00	2,515
22 Jun 18	152.75000 +0.50	157.50	149.00	157.50	2,996
21 Jun 18	152.25000 +2.25	164.50	147.00	155.00	13,646
20 Jun 18	150.00000 -3.00	153.20	140.50	149.00	4,093
19 Jun 18	153.00000 +1.25	154.00	142.80	154.00	3,135
18 Jun 18	151.75000 -0.25	153.20	150.20	153.20	467
15 Jun 18	152.00000 +0.00	154.50	149.06	149.50	5,524
14 Jun 18	152.00000 +2.25	154.50	148.60	149.50	4,397
13 Jun 18	149.75000 +4.75	159.00	143.00	149.50	5,814
12 Jun 18	145.00000 -0.75	147.00	142.00	142.00	591
11 Jun 18	145.75000 +0.50	149.50	142.00	142.00	4,869
08 Jun 18	145.25000 +0.75	149.50	139.70	142.00	2,208
07 Jun 18	144.50000 +2.25	149.50	141.04	145.00	4,920
06 Jun 18	142.25000 +0.25	147.00	139.00	142.00	6,941
05 Jun 18	142.00000 -2.00	145.80	141.08	141.50	1,608
04 Jun 18	144.00000 +1.00	148.50	141.50	143.00	1,986
01 Jun 18	143.00000 +2.00	145.98	141.00	141.00	1,372
31 May 18	141.00000 -2.50	146.00	140.00	142.00	2,971
30 May 18	143.50000 +0.75	147.50	141.50	141.50	1,622
29 May 18	142.75000 +0.00	146.51	141.50	145.00	3,731
25 May 18	142.75000 -0.25	149.50	141.05	143.50	3,964
24 May 18	143.00000 -2.00	145.54	138.55	144.50	3,223
23 May 18	145.00000 +2.00	146.47	142.00	145.00	6,694
22 May 18	143.00000 -3.75	149.50	142.50	145.50	8,134
21 May 18	146.75000 +3.75	150.00	144.10	145.50	9,440
18 May 18	143.00000 -1.75	149.45	142.00	146.00	10,944
17 May 18	144.75000 +6.75	148.00	139.40	142.00	16,989
16 May 18	138.00000 +10.00	153.30	133.50	146.00	65,974
15 May 18	128.00000 +1.00	132.50	127.83	132.50	1,465
14 May 18	127.00000 +0.00	131.40	125.75	127.00	3,894
11 May 18	127.00000 -2.00	132.28	125.50	129.00	8,639
10 May 18	129.00000 -1.00	134.50	127.50	134.50	2,171
09 May 18	130.00000 -5.50	137.10	130.00	131.50	3,593
08 May 18	135.50000 +4.75	139.50	129.99	130.00	2,835
04 May 18	130.75000 +2.50	132.50	130.00	132.50	335
03 May 18	128.25000 -1.75	132.03	128.00	130.00	3,488
02 May 18	130.00000 -2.50	134.50	127.77	134.50	3,375
01 May 18	132.50000 +0.00	134.50	130.20	132.50	3,116
30 Apr 18	132.50000 +0.00	134.50	130.00	134.50	1,413
27 Apr 18	132.50000 +1.75	134.50	130.00	130.00	3,533
26 Apr 18	130.75000 -4.75	139.94	130.00	139.50	6,032
25 Apr 18	135.50000 -7.00	143.40	133.10	140.50	7,142
24 Apr 18	142.50000 +10.75	145.00	132.50	132.50	12,206
23 Apr 18	131.75000 +6.10	132.75	121.80	125.50	4,495
20 Apr 18	125.64999 +2.65	125.65	120.20	123.50	2,700
19 Apr 18	123.00000 +0.75	127.50	118.00	120.00	5,890
18 Apr 18	122.25001 +0.00	122.45	116.08	120.00	1,069
17 Apr 18	122.25001 +0.25	127.00	117.98	119.50	758
16 Apr 18	122.00000 -2.50	127.00	118.00	120.00	3,681
13 Apr 18	124.50000 +1.75	127.00	121.00	121.50	619
12 Apr 18	122.74999 +0.75	127.00	120.00	121.00	6,774
11 Apr 18	122.00000 -1.00	124.50	120.00	121.50	3,254
10 Apr 18	123.00000 +8.00	124.00	112.00	118.50	18,474
09 Apr 18	115.00000 -6.00	121.45	111.00	112.00	13,857
06 Apr 18	121.00001 +9.75	122.00	107.50	114.00	9,088
05 Apr 18	111.25000 +4.75	114.00	105.00	105.00	4,109
04 Apr 18	106.49999 -0.50	109.50	105.00	109.50	14,785
03 Apr 18	107.00000 -4.50	112.78	101.00	105.00	3,950
29 Mar 18	111.49999 +7.25	111.50	104.00	104.00	4,332
28 Mar 18	104.25000 +3.25	107.00	100.00	103.50	3,752
27 Mar 18	101.00001 -13.50	114.00	101.00	113.50	7,041
26 Mar 18	114.50000 +5.50	115.00	106.00	115.00	3,323
23 Mar 18	108.99999 -7.25	118.00	97.09	115.00	20,696
22 Mar 18	116.25000 +1.25	119.50	114.00	115.50	8,664
21 Mar 18	115.00000 -1.00	119.50	110.60	116.00	13,772
20 Mar 18	116.00001 -10.00	128.00	107.13	125.00	38,000
19 Mar 18	126.00001 -1.00	132.00	120.50	127.00	4,927
16 Mar 18	127.00000 -8.75	136.90	119.50	135.00	18,851
15 Mar 18	135.75000 +0.05	139.50	132.00	133.00	2,171
14 Mar 18	135.69899 +3.45	135.70	135.50	135.70	286
13 Mar 18	132.25000 -1.25	139.50	127.00	128.50	5,329
12 Mar 18	133.50000 -2.00	138.50	126.50	136.50	7,872
09 Mar 18	135.50000 -1.75	140.40	134.00	139.50	5,933
08 Mar 18	137.25000 +2.00	149.37	136.30	139.00	2,667
07 Mar 18	135.25000 -0.25	140.00	135.00	140.00	1,991
06 Mar 18	135.50000 -4.50	140.00	135.10	140.00	3,282
05 Mar 18	140.00000 +1.00	143.50	135.00	139.00	3,211
02 Mar 18	139.00000 -6.50	142.00	139.00	140.00	3,337
01 Mar 18	145.50000 +2.75	146.95	141.00	143.50	17,881
28 Feb 18	142.75000 -2.00	149.50	142.00	149.50	2,582
27 Feb 18	144.75000 -1.75	147.00	142.00	147.00	2,033
26 Feb 18	146.50000 +0.50	150.00	143.00	143.50	2,710
23 Feb 18	146.00000 -1.50	150.00	142.50	145.00	4,218
22 Feb 18	147.50000 +0.00	150.00	143.50	150.00	1,066
21 Feb 18	147.50000 +1.50	149.50	145.00	149.50	1,444
20 Feb 18	146.00000 +3.50	147.00	137.80	142.50	6,026
19 Feb 18	142.50000 -3.25	149.50	136.50	144.00	5,490
16 Feb 18	145.75000 +1.00	149.50	142.08	149.50	645
15 Feb 18	144.75000 +6.50	147.08	138.50	138.50	2,627
14 Feb 18	138.25000 -3.75	142.30	136.00	140.00	2,256
13 Feb 18	142.00000 -2.00	142.00	137.80	142.00	1,248
12 Feb 18	144.00000 -3.00	149.00	137.78	149.00	2,893
09 Feb 18	147.00000 +0.50	150.00	142.50	142.50	4,218
08 Feb 18	146.50000 +0.00	149.50	142.57	146.50	1,736
07 Feb 18	146.50000 -0.50	150.00	140.60	148.00	3,579
06 Feb 18	147.00000 +0.50	150.00	136.00	150.00	8,010
05 Feb 18	146.50000 -2.25	149.50	143.07	148.50	2,483
02 Feb 18	148.75000 +0.75	160.00	146.50	153.50	2,909
01 Feb 18	148.00000 +0.00	150.00	147.00	150.00	2,365
31 Jan 18	148.00000 +1.00	150.00	146.99	147.00	2,726
30 Jan 18	147.00000 -1.50	150.00	147.00	150.00	3,290
29 Jan 18	148.50000 -1.50	150.00	147.30	150.00	8,482
26 Jan 18	150.00000 +5.00	154.50	144.80	154.50	2,659
25 Jan 18	145.00000 -3.50	149.50	145.00	148.50	4,579
24 Jan 18	148.50000 +0.50	153.00	146.50	149.50	2,898
23 Jan 18	148.00000 +2.00	150.86	145.50	147.50	1,986
22 Jan 18	146.00000 -3.00	150.00	145.00	150.00	6,859
19 Jan 18	149.00000 +0.50	150.00	147.15	150.00	7,901
18 Jan 18	148.50000 -0.25	150.00	142.00	150.00	7,111
17 Jan 18	148.75000 -1.25	150.50	147.50	150.50	7,246
16 Jan 18	150.00000 +0.00	156.50	148.50	156.50	8,808
15 Jan 18	150.00000 +2.00	157.00	146.50	157.00	21,867
12 Jan 18	148.00000 +1.00	150.85	144.75	147.50	6,681
11 Jan 18	147.00000 -2.50	154.00	145.00	153.00	8,701
10 Jan 18	149.50000 +6.00	157.00	147.50	149.50	24,781
09 Jan 18	143.50000 -0.25	146.77	142.00	145.00	8,991
08 Jan 18	143.75000 +0.25	149.10	141.00	146.00	15,988
05 Jan 18	143.50000 -1.00	149.50	138.50	143.50	18,985
04 Jan 18	144.50000 +4.50	147.10	139.50	142.50	16,546
03 Jan 18	140.00000 +0.00	149.00	137.50	145.00	21,853
02 Jan 18	140.00000 +10.00	150.00	134.70	135.00	51,764
29 Dec 17	130.00000 +5.00	130.00	124.15	127.50	2,085
28 Dec 17	125.00000 -5.00	131.10	122.50	130.00	2,017
27 Dec 17	130.00000 +0.00	131.50	124.51	125.00	5,467
22 Dec 17	130.00000 +1.25	131.00	128.00	131.00	2,101
21 Dec 17	128.75000 -1.25	130.00	127.27	130.00	710
20 Dec 17	130.00000 -1.25	135.00	127.50	132.50	1,476
19 Dec 17	131.25000 +1.25	131.25	130.00	130.00	472
18 Dec 17	130.00000 +1.25	134.60	127.50	127.50	2,761
15 Dec 17	128.75000 +8.75	130.00	125.38	130.00	13,817
14 Dec 17	120.00000 +2.50	120.00	115.20	120.00	181
13 Dec 17	117.50000 +2.50	117.50	115.00	115.00	263
12 Dec 17	115.00000 -2.50	119.50	110.45	115.00	1,151
11 Dec 17	117.50000 +2.50	117.50	110.00	115.00	3,038
08 Dec 17	115.00000 +2.50	116.25	96.50	112.50	17,573
07 Dec 17	112.50000 -3.75	115.00	105.50	115.00	3,243
06 Dec 17	116.25000 -6.25	125.00	115.00	122.50	3,049
05 Dec 17	122.50000 -2.50	123.50	117.88	122.50	807
04 Dec 17	125.00000 +0.00	127.50	122.50	122.50	1,434
01 Dec 17	125.00000 +0.00	126.27	122.70	125.00	366
30 Nov 17	125.00000 +1.25	125.00	120.00	125.00	1,188
29 Nov 17	123.75000 -1.25	124.70	122.50	122.50	448
28 Nov 17	125.00000 +0.00	126.59	118.50	125.00	4,771
27 Nov 17	125.00000 +2.50	125.00	122.50	122.50	1,849
24 Nov 17	122.50000 -5.00	127.98	120.06	127.50	2,638
23 Nov 17	127.50000 -5.00	130.00	125.05	130.00	1,568
22 Nov 17	132.50000 +0.00	133.00	130.02	132.50	941
21 Nov 17	132.50000 -3.75	135.00	130.00	132.50	1,733
20 Nov 17	136.25000 +0.00	136.38	132.50	132.50	1,394
17 Nov 17	136.25000 +2.50	136.60	132.70	135.00	349
16 Nov 17	133.75000 -1.25	136.97	130.20	135.00	483
15 Nov 17	135.00000 +0.00	137.50	130.00	137.50	1,464
14 Nov 17	135.00000 +2.50	137.75	130.75	132.50	1,709
13 Nov 17	132.50000 -3.75	137.93	130.00	135.00	2,163
10 Nov 17	136.25000 +0.55	140.00	133.50	135.00	759
09 Nov 17	135.70000 +0.70	135.70	131.62	135.00	1,970
08 Nov 17	135.00000 -2.50	140.00	135.00	140.00	458
07 Nov 17	137.50000 +2.50	140.00	137.50	137.50	2,805
06 Nov 17	135.00000 -2.50	138.80	135.00	137.50	905
03 Nov 17	137.50000 +1.25	137.50	132.50	132.50	3,528
02 Nov 17	136.25000 +1.25	137.50	132.50	137.50	14,022
01 Nov 17	135.00000 -1.25	137.50	132.50	137.50	14,954
31 Oct 17	136.25000 +6.25	138.25	127.60	130.00	9,707
30 Oct 17	130.00000 +2.50	132.00	128.30	130.00	3,827
27 Oct 17	127.50000 -1.25	130.00	127.50	130.00	1,125
26 Oct 17	128.75000 +1.25	132.50	127.50	132.50	3,482
25 Oct 17	127.50000 -3.57	132.75	125.00	127.50	1,363
24 Oct 17	131.07001 +6.07	131.07	125.00	125.00	2,388
23 Oct 17	125.00000 -2.50	130.00	125.00	127.50	3,043
20 Oct 17	127.50000 +0.00	130.00	126.05	130.00	2,334
19 Oct 17	127.50000 +3.75	130.00	125.00	130.00	2,311
18 Oct 17	123.75000 -2.50	127.50	115.75	125.00	27,997
17 Oct 17	126.25000 +1.25	130.00	122.50	130.00	4,077
16 Oct 17	125.00000 -3.75	132.50	122.50	132.50	1,466
13 Oct 17	128.75000 -1.25	130.63	125.00	130.00	2,516
12 Oct 17	130.00000 -1.25	133.50	120.64	127.50	5,361
11 Oct 17	131.25000 -1.25	133.49	126.25	130.00	10,449
10 Oct 17	132.50000 -5.00	137.50	132.00	135.00	5,084
09 Oct 17	137.50000 +2.50	140.00	131.97	135.00	1,822
06 Oct 17	135.00000 -2.50	142.50	132.36	140.00	9,101
05 Oct 17	137.50000 +2.50	140.00	130.20	137.50	5,197
04 Oct 17	135.00000 -6.25	144.70	130.14	142.50	12,143
03 Oct 17	141.25000 -2.50	145.00	140.00	145.00	10,331
02 Oct 17	143.75000 +5.00	145.00	140.00	140.00	7,349
29 Sep 17	138.75000 +0.00	144.10	137.70	138.75	1,980
28 Sep 17	138.75000 +0.00	140.00	137.54	140.00	2,946
27 Sep 17	138.75000 -1.25	145.00	137.50	140.00	8,281
26 Sep 17	140.00000 -2.50	145.00	140.00	145.00	7,090
25 Sep 17	142.50000 +10.00	145.39	139.00	140.00	20,311
22 Sep 17	132.50000 +2.50	135.00	130.00	130.00	6,348
21 Sep 17	130.00000 -1.25	134.75	130.00	132.50	1,239
20 Sep 17	131.25000 +1.25	132.50	127.50	130.00	1,892
19 Sep 17	130.00000 -1.25	132.50	128.54	130.00	2,064
18 Sep 17	131.25000 -1.25	132.80	130.00	130.00	4,740
15 Sep 17	132.50000 +2.50	135.00	132.36	132.50	1,788
14 Sep 17	130.00000 -2.50	137.87	130.00	135.00	8,390
13 Sep 17	132.50000 +0.00	135.00	129.24	132.50	2,450
12 Sep 17	132.50000 +2.50	137.50	126.60	130.00	2,926
11 Sep 17	130.00000 +2.50	130.20	125.00	130.00	6,675
08 Sep 17	127.50000 -2.50	129.50	125.50	127.50	2,943
07 Sep 17	130.00000 +3.75	130.00	122.58	127.50	2,488
06 Sep 17	126.25000 +1.25	128.69	125.00	125.00	915
05 Sep 17	125.00000 +0.00	126.00	122.50	125.00	2,462
04 Sep 17	125.00000 +1.25	127.50	122.50	127.50	2,121
01 Sep 17	123.75000 -6.25	130.00	122.70	130.00	5,406
31 Aug 17	130.00000 +0.00	130.00	127.50	130.00	2,057
30 Aug 17	130.00000 -2.50	133.16	128.50	132.50	1,779
29 Aug 17	132.50000 -1.25	135.00	130.00	132.50	4,146
25 Aug 17	133.75000 -1.25	142.50	133.25	137.50	13,701
24 Aug 17	135.00000 +8.75	140.00	128.49	130.00	20,552
23 Aug 17	126.25000 -1.25	130.00	124.26	125.00	4,857
22 Aug 17	127.50000 +6.25	132.50	121.25	125.00	9,194
21 Aug 17	121.25000 +0.00	122.60	118.50	122.50	2,808
18 Aug 17	121.25000 +1.25	123.75	117.50	120.00	3,584
17 Aug 17	120.00000 -1.25	123.75	120.00	122.50	2,909
16 Aug 17	121.25000 +0.00	130.00	120.00	125.00	16,260
15 Aug 17	121.25000 +1.25	125.00	118.00	125.00	655
14 Aug 17	120.00000 +1.25	120.00	117.50	120.00	505
11 Aug 17	118.75000 -2.50	120.23	115.50	120.00	1,151
10 Aug 17	121.25000 +0.00	125.00	115.50	120.00	1,429
09 Aug 17	121.25000 +0.00	125.00	117.50	125.00	303
08 Aug 17	121.25000 +6.25	122.50	120.00	120.00	277
07 Aug 17	115.00000 +0.00	120.00	112.50	120.00	294
04 Aug 17	115.00000 +0.00	115.00	112.50	115.00	300
03 Aug 17	115.00000 -2.50	117.50	112.50	117.50	4,941
02 Aug 17	117.50000 -5.00	122.50	115.00	122.50	544
01 Aug 17	122.50000 +2.50	125.00	122.50	122.50	345
31 Jul 17	120.00000 +2.50	120.00	117.50	117.50	324
28 Jul 17	117.50000 +0.00	117.50	117.50	117.50	509
27 Jul 17	117.50000 +0.00	120.00	117.50	120.00	4,048
26 Jul 17	117.50000 +1.25	120.25	115.00	117.50	4,552
25 Jul 17	116.25000 +3.75	117.50	115.00	115.00	250
24 Jul 17	112.50000 +2.50	112.50	112.50	112.50	969
21 Jul 17	110.00000 +2.50	110.00	107.50	110.00	2,347
20 Jul 17	107.50000 -2.50	107.50	107.50	107.50	105
19 Jul 17	110.00000 -2.50	110.00	110.00	110.00	196
18 Jul 17	112.50000 +1.25	112.99	107.50	112.50	940
17 Jul 17	111.25000 -3.75	115.00	108.05	111.25	373
14 Jul 17	115.00000 +5.00	115.00	110.00	115.00	487
13 Jul 17	110.00000 -2.50	110.00	110.00	110.00	2,050
12 Jul 17	112.50000 +0.00	112.50	112.50	112.50	8
11 Jul 17	112.50000 -2.50	117.50	112.50	117.50	540
10 Jul 17	115.00000 +2.50	115.00	115.00	115.00	322
07 Jul 17	112.50000 +0.00	115.00	112.50	115.00	62
06 Jul 17	112.50000 -1.25	112.50	112.50	112.50	300
05 Jul 17	113.75000 +1.25	114.09	111.88	113.75	249
04 Jul 17	112.50000 +0.00	114.75	107.60	112.50	664
03 Jul 17	112.50000 +5.00	120.00	105.00	112.50	1,086
30 Jun 17	107.50000 +0.00	107.50	107.50	107.50	1,400
29 Jun 17	107.50000 +0.00	107.50	107.50	107.50	195
28 Jun 17	107.50000 +0.00	107.50	107.50	107.50	356
27 Jun 17	107.50000 -8.75	120.00	105.00	120.00	10,744
26 Jun 17	116.25000 +6.25	116.25	112.50	116.25	1,305
23 Jun 17	110.00000 +0.00	110.00	110.00	110.00	347
22 Jun 17	110.00000 -15.00	122.50	107.50	122.50	6,866
21 Jun 17	125.00000 +0.00	132.50	125.00	132.50	515
20 Jun 17	125.00000 +1.25	132.50	125.00	127.50	76
19 Jun 17	123.75000 +3.75	125.00	122.50	122.50	1,854
16 Jun 17	120.00000 +1.25	125.00	117.96	122.50	9,852
15 Jun 17	118.75000 +7.50	123.70	109.38	112.50	15,065
14 Jun 17	111.25000 +11.75	114.88	99.88	105.00	9,199
13 Jun 17	99.50000 +6.55	100.00	94.00	95.00	179,125
12 Jun 17	92.95000 -0.85	94.00	92.57	94.00	916
09 Jun 17	93.80000 +0.85	93.90	92.50	93.60	3,036
08 Jun 17	92.95000 +0.00	93.96	91.44	93.90	4,301
07 Jun 17	92.95000 -0.05	95.00	92.00	95.00	6,534
06 Jun 17	93.00000 +1.50	95.00	92.00	94.50	7,378
05 Jun 17	91.50000 -2.00	95.00	91.50	95.00	4,787
02 Jun 17	93.50000 +1.00	95.00	92.00	95.00	9,368
01 Jun 17	92.50000 -1.00	93.06	92.25	93.00	1,614
31 May 17	93.50000 +2.50	95.00	92.00	95.00	4,229
30 May 17	91.00000 -1.50	93.20	90.50	91.10	236,356
26 May 17	92.50000 +0.00	94.00	91.72	93.90	2,161
25 May 17	92.50000 +1.50	94.00	91.00	91.00	42,573
24 May 17	91.00000 -0.50	92.21	87.60	91.00	54,477
23 May 17	91.50000 -0.50	92.00	90.00	90.00	1,705
22 May 17	92.00000 -3.00	94.75	89.86	92.00	2,779
19 May 17	95.00000 +4.82	95.00	90.00	90.00	1,380
18 May 17	90.17500 -0.32	90.18	88.00	88.00	786
17 May 17	90.50000 -1.50	92.38	86.26	90.00	8,266
16 May 17	92.00000 +0.05	92.00	89.10	90.50	14,064
15 May 17	91.95000 +0.25	92.32	87.33	91.10	2,849
12 May 17	91.70000 +1.70	91.70	90.00	90.00	2,986
11 May 17	90.00000 +2.00	94.00	89.00	93.60	26,444
10 May 17	88.00000 -3.05	92.00	88.00	91.00	15,545
09 May 17	91.05000 +1.05	92.90	90.00	92.00	5,654
08 May 17	90.00000 +4.00	90.00	86.00	86.00	25,375
05 May 17	86.00000 +1.90	86.00	83.75	84.50	1,508
04 May 17	84.10000 +1.10	84.10	83.00	84.10	2,541
03 May 17	83.00000 -1.00	86.80	82.00	84.10	17,961
02 May 17	84.00000 -0.50	84.85	83.00	84.00	2,176
28 Apr 17	84.50000 -0.45	85.00	83.47	85.00	2,449
27 Apr 17	84.95000 +1.64	86.41	84.00	85.00	1,017
26 Apr 17	83.30700 -0.69	83.31	83.31	83.31	200
25 Apr 17	84.00000 -0.50	86.00	81.38	86.00	1,461
24 Apr 17	84.50000 +0.75	86.60	83.30	86.60	1,524
21 Apr 17	83.75000 +1.75	88.50	83.75	84.00	3,861
20 Apr 17	82.00000 -1.00	84.50	82.00	83.10	1,659
19 Apr 17	83.00000 -2.00	84.80	82.00	83.00	3,849
18 Apr 17	85.00000 -3.75	91.95	85.00	89.10	8,219
13 Apr 17	88.75000 +3.25	93.00	86.55	86.70	8,447
12 Apr 17	85.50000 +1.05	86.00	85.50	86.00	560
11 Apr 17	84.45000 -0.55	85.90	83.95	85.00	1,164
10 Apr 17	85.00000 -2.90	90.00	81.95	85.00	3,371
07 Apr 17	87.90000 +0.45	88.14	86.50	88.14	1,827
06 Apr 17	87.45000 +0.00	87.50	87.25	87.50	267
05 Apr 17	87.45000 +1.00	88.90	85.30	86.70	1,356
04 Apr 17	86.45000 -0.60	87.50	83.21	87.50	2,772
03 Apr 17	87.05000 +3.05	90.00	83.79	85.00	9,737
31 Mar 17	84.00000 -2.20	85.30	84.00	84.00	382
30 Mar 17	86.20000 +1.50	86.58	85.00	85.60	2,064
29 Mar 17	84.70000 -0.50	84.70	84.70	84.70	29
28 Mar 17	85.20000 +0.20	87.30	82.90	85.00	4,292
27 Mar 17	85.00000 +2.00	87.00	85.00	85.00	123
24 Mar 17	83.00000 -5.47	88.15	82.60	82.60	2,987
23 Mar 17	88.47500 +0.47	88.47	86.00	86.00	2,476
22 Mar 17	88.00000 +3.00	88.00	86.60	87.50	2,005
21 Mar 17	85.00000 -4.15	90.50	83.22	89.50	7,862
20 Mar 17	89.15000 +0.50	89.80	88.16	89.50	2,660
17 Mar 17	88.65000 -0.85	90.30	85.68	87.00	2,105
16 Mar 17	89.50000 +0.00	89.50	87.85	89.50	330
15 Mar 17	89.50000 +0.35	89.50	88.50	89.00	381
14 Mar 17	89.15000 -0.05	90.00	86.10	88.50	59,644
13 Mar 17	89.20000 -0.05	92.40	86.51	92.40	2,492
10 Mar 17	89.25000 +0.10	90.00	86.60	86.70	4,989
09 Mar 17	89.15000 +0.15	94.00	86.00	86.00	7,303
08 Mar 17	89.00000 +1.56	90.70	85.00	87.00	6,463
07 Mar 17	87.44000 +0.04	87.44	85.78	86.03	2,832
06 Mar 17	87.40000 +1.15	87.40	85.00	85.10	1,185
03 Mar 17	86.25000 -1.05	87.00	83.70	85.00	2,677
02 Mar 17	87.30000 -0.03	87.57	85.72	86.00	2,590
01 Mar 17	87.32500 +0.90	87.32	85.78	86.00	525
28 Feb 17	86.42500 -0.57	86.43	84.32	86.00	1,356
27 Feb 17	87.00000 -0.50	88.00	84.10	87.50	3,509
24 Feb 17	87.50000 +1.43	87.50	85.00	87.50	702
23 Feb 17	86.07500 -1.43	86.07	86.07	86.07	658
22 Feb 17	87.50000 +0.50	88.30	85.00	85.00	2,162
21 Feb 17	87.00000 -1.45	88.70	84.10	86.00	4,487
20 Feb 17	88.45000 +2.45	88.95	87.00	87.00	320
17 Feb 17	86.00000 +1.00	88.90	86.00	86.00	4,481
16 Feb 17	85.00000 -4.10	89.10	83.94	89.10	21,788
15 Feb 17	89.10000 +0.65	91.00	88.30	88.30	34,136
14 Feb 17	88.45000 -1.05	90.30	88.00	88.00	3,220
13 Feb 17	89.50000 +2.75	90.00	86.00	86.00	17,985
10 Feb 17	86.75000 +0.17	87.85	84.50	87.50	4,861
09 Feb 17	86.58500 -0.42	86.58	86.00	86.50	297
08 Feb 17	87.00000 -1.25	87.00	85.77	87.00	1,973
07 Feb 17	88.25000 -0.25	89.50	86.23	86.50	2,981
06 Feb 17	88.50000 +3.50	88.99	86.10	87.00	3,015
03 Feb 17	85.00000 +1.40	86.00	83.50	83.50	1,940
02 Feb 17	83.60000 -2.65	86.50	83.38	85.00	2,121
01 Feb 17	86.25000 -0.85	87.00	85.00	86.00	610
31 Jan 17	87.10000 +1.10	87.10	85.00	86.00	6,557
30 Jan 17	86.00000 +0.75	89.90	84.10	86.80	2,482
27 Jan 17	85.25000 -0.55	88.42	83.97	87.50	7,868
26 Jan 17	85.80000 +4.80	89.11	84.00	84.10	8,029
25 Jan 17	81.00000 +2.50	82.00	78.40	80.00	5,391
24 Jan 17	78.50000 +0.50	78.50	76.22	78.50	2,598
23 Jan 17	78.00000 +0.15	78.40	76.70	77.00	984
20 Jan 17	77.85000 +1.35	78.40	76.00	76.00	2,101
19 Jan 17	76.50000 -1.20	79.50	76.22	78.80	3,986
18 Jan 17	77.70000 +0.10	85.00	77.50	77.50	12,905
17 Jan 17	77.60000 +4.40	77.93	72.85	76.00	2,727
16 Jan 17	73.20000 +0.70	76.27	69.50	73.40	290,561
13 Jan 17	72.50000 +3.50	73.25	69.40	70.00	24,064
12 Jan 17	69.00000 +0.00	69.92	67.90	69.50	43,441
11 Jan 17	69.00000 -0.50	70.49	68.50	70.00	4,401
10 Jan 17	69.50000 -3.75	74.00	69.34	73.00	9,237
09 Jan 17	73.25000 -0.25	75.00	72.88	74.90	1,215
06 Jan 17	73.50000 +0.75	75.00	72.38	73.50	5,532
05 Jan 17	72.75000 +0.25	74.00	72.50	74.00	3,647
04 Jan 17	72.50000 -2.00	76.00	72.50	76.00	4,381
03 Jan 17	74.50000 +4.30	76.00	72.50	72.50	3,923
30 Dec 16	70.20000 -1.30	72.50	70.20	71.50	5,335
29 Dec 16	71.50000 -1.00	74.53	70.60	71.10	4,194
28 Dec 16	72.50000 -3.50	76.00	72.50	74.50	3,161
23 Dec 16	76.00000 +0.50	76.00	76.00	76.00	1,164
22 Dec 16	75.50000 +4.00	76.40	74.00	74.00	21,885
21 Dec 16	71.50000 -1.50	74.70	70.84	72.00	28,630
20 Dec 16	73.00000 -4.25	75.00	69.47	75.00	332,339
19 Dec 16	77.25000 -1.75	80.00	74.25	80.00	6,274
16 Dec 16	79.00000 -0.50	80.00	79.00	80.00	5,666
15 Dec 16	79.50000 +0.25	81.18	78.57	80.00	32,328
14 Dec 16	79.25000 -1.25	81.50	77.50	80.00	6,450
13 Dec 16	80.50000 +0.00	80.78	79.04	80.78	942
12 Dec 16	80.50000 -1.50	87.50	80.00	87.50	2,176
09 Dec 16	82.00000 -0.50	84.25	82.00	82.50	2,796
08 Dec 16	82.50000 -4.63	85.10	82.50	85.10	3,856
07 Dec 16	87.12500 +0.38	87.13	87.13	87.13	100
06 Dec 16	86.75000 +2.25	89.00	84.75	85.00	2,858
05 Dec 16	84.50000 -0.50	85.00	81.00	85.00	2,930
02 Dec 16	85.00000 -2.20	87.63	85.00	86.00	1,786
01 Dec 16	87.20000 +1.20	90.05	86.20	88.50	3,277
30 Nov 16	86.00000 +0.40	89.54	85.00	87.50	4,638
29 Nov 16	85.60001 -1.40	90.00	85.60	88.10	1,566
28 Nov 16	87.00000 -6.75	94.80	80.51	92.00	6,905
25 Nov 16	93.75000 +0.75	94.34	92.25	93.00	4,632
24 Nov 16	93.00000 +0.10	93.00	92.00	92.00	385
23 Nov 16	92.90000 -1.70	94.10	92.90	92.90	1,436
22 Nov 16	94.60000 +1.40	96.00	92.10	92.10	1,704
21 Nov 16	93.20000 -0.30	95.19	92.50	93.10	3,698
18 Nov 16	93.50000 -0.60	97.00	92.64	97.00	1,715
17 Nov 16	94.10000 -0.90	98.50	94.10	95.00	4,301
16 Nov 16	95.00000 +3.50	97.69	91.20	97.69	677
15 Nov 16	91.50000 -4.75	98.50	90.39	98.50	2,588
14 Nov 16	96.25000 +0.30	98.00	93.00	93.00	1,026
11 Nov 16	95.95000 +0.00	98.00	94.39	98.00	409
10 Nov 16	95.95000 +0.95	97.00	95.02	96.00	1,454
09 Nov 16	95.00000 -5.00	99.90	94.54	97.00	4,319
08 Nov 16	100.00000 -5.00	102.00	97.60	97.60	1,566
07 Nov 16	105.00000 -0.05	105.00	98.30	105.00	1,309
04 Nov 16	105.05000 +0.05	105.05	105.05	105.05	8
03 Nov 16	105.00000 -0.75	105.79	98.00	105.79	776
02 Nov 16	105.75000 +6.75	105.79	105.75	105.79	294
01 Nov 16	99.00000 -3.50	102.50	95.78	100.00	1,700
31 Oct 16	102.50000 +0.00	102.50	99.08	100.00	1,052
28 Oct 16	102.50000 +0.00	102.50	100.00	100.00	1,056
27 Oct 16	102.50000 -2.77	103.00	102.50	102.50	704
26 Oct 16	105.26900 +0.28	105.27	102.50	102.50	2,489
25 Oct 16	104.99000 -0.01	104.99	102.50	102.50	350
24 Oct 16	105.00000 +1.25	105.00	101.10	105.00	1,232
21 Oct 16	103.75000 -1.25	105.00	100.00	100.00	977
20 Oct 16	105.00000 +1.25	107.50	102.50	102.50	2,523
19 Oct 16	103.75000 +1.25	105.00	102.60	105.00	2,372
18 Oct 16	102.50000 +0.00	110.00	102.50	102.50	3,695
17 Oct 16	102.50000 -0.88	110.00	100.75	107.50	3,114
14 Oct 16	103.38000 +0.00	103.38	102.50	102.50	3,148
13 Oct 16	103.38000 +0.88	103.38	100.00	103.38	3,552
12 Oct 16	102.50000 +4.00	102.50	98.25	99.00	3,049
11 Oct 16	98.50000 +2.00	100.00	98.25	100.00	3,119
10 Oct 16	96.50000 -3.50	102.06	96.30	97.50	4,883
07 Oct 16	100.00000 -1.25	106.00	98.82	100.00	2,428
06 Oct 16	101.25000 +3.35	107.50	100.00	100.00	6,738
05 Oct 16	97.90000 -4.10	102.83	97.90	100.00	1,996
04 Oct 16	102.00000 +0.00	108.64	100.00	107.50	4,641
03 Oct 16	102.00000 +0.00	107.50	100.00	105.00	4,599
30 Sep 16	102.00000 -1.75	105.00	99.42	100.00	1,144
29 Sep 16	103.75000 +0.00	109.00	100.00	100.00	3,301
28 Sep 16	103.75000 -1.25	109.45	95.00	100.00	4,784
27 Sep 16	105.00000 -2.00	110.00	102.50	110.00	5,820
26 Sep 16	107.00000 +4.40	110.00	107.00	110.00	564
23 Sep 16	102.60001 +1.30	110.00	97.58	107.50	1,873
22 Sep 16	101.30000 -3.40	107.50	98.20	107.50	1,253
21 Sep 16	104.70000 +0.95	106.45	104.70	104.70	1,938
20 Sep 16	103.75000 +0.05	106.66	99.18	106.66	1,740
19 Sep 16	103.70000 +0.95	107.50	103.70	107.50	354
16 Sep 16	102.74999 -1.00	105.00	98.50	100.00	982
15 Sep 16	103.75000 +2.25	103.75	98.35	98.35	920
14 Sep 16	101.49999 -0.43	104.80	98.44	100.00	2,450
13 Sep 16	101.93000 +1.43	101.93	98.48	101.93	871
12 Sep 16	100.50000 +5.50	100.50	94.29	97.50	498
09 Sep 16	95.00000 -3.00	102.50	95.00	97.50	3,659
08 Sep 16	98.00000 -2.00	102.50	97.50	102.50	4,181
07 Sep 16	100.00000 -0.75	102.50	98.75	102.50	6,064
06 Sep 16	100.75000 +8.25	105.00	98.10	105.00	20,378
05 Sep 16	92.50000 -3.00	98.38	92.00	95.00	7,664
02 Sep 16	95.50000 -3.00	98.75	94.14	97.40	1,149
01 Sep 16	98.50000 +6.95	110.00	93.75	95.00	16,249
31 Aug 16	91.55000 -0.45	91.55	90.00	91.00	1,160
30 Aug 16	92.00000 +1.75	93.50	90.86	92.47	175
25 Aug 16	90.25000 +0.00	90.60	88.45	90.60	2,310
24 Aug 16	90.25000 +0.00	90.70	88.00	88.00	1,826
23 Aug 16	90.25000 +1.50	90.47	88.00	88.00	1,144
22 Aug 16	88.75000 -0.50	90.65	86.57	88.00	724
19 Aug 16	89.25000 +3.25	89.94	84.52	84.52	359
18 Aug 16	86.00000 -2.00	89.90	85.99	89.00	728
17 Aug 16	88.00000 -2.25	90.96	88.00	90.00	631
16 Aug 16	90.25000 +3.25	90.30	87.00	87.00	434
15 Aug 16	87.00000 +1.00	90.70	86.10	88.00	469
12 Aug 16	86.00000 -3.00	95.00	85.50	87.10	3,458
11 Aug 16	89.00000 -3.00	92.70	89.00	89.10	598
10 Aug 16	92.00000 +0.00	95.00	89.00	89.00	1,730
09 Aug 16	92.00000 +3.00	92.30	89.33	92.30	1,204
08 Aug 16	89.00000 +0.00	90.10	89.00	90.10	1,643
05 Aug 16	89.00000 -2.50	91.20	88.00	88.10	1,867
04 Aug 16	91.50000 +3.50	95.00	88.44	95.00	85
03 Aug 16	88.00000 -2.00	91.20	88.00	90.10	1,860
02 Aug 16	90.00000 +0.70	90.00	88.35	89.00	856
01 Aug 16	89.30000 +2.30	89.30	89.30	89.30	20
29 Jul 16	87.00000 -2.00	91.00	87.00	88.10	715
28 Jul 16	89.00000 -1.00	90.25	88.31	90.00	2,089
27 Jul 16	90.00000 +2.03	90.00	87.50	87.50	514
26 Jul 16	87.97000 +0.47	87.97	86.19	86.19	80
25 Jul 16	87.50000 -2.50	87.50	87.10	87.10	197
22 Jul 16	89.99900 +1.00	90.00	87.57	90.00	378
21 Jul 16	89.00000 -2.20	89.00	89.00	89.00	184
19 Jul 16	91.20000 +1.10	91.20	89.75	91.20	471
18 Jul 16	90.10000 +1.60	90.10	89.75	90.10	570
15 Jul 16	88.50000 -1.48	90.00	88.00	90.00	874
14 Jul 16	89.98000 +0.48	90.00	89.98	90.00	722
13 Jul 16	89.50000 -0.20	89.50	89.50	89.50	300
12 Jul 16	89.70000 +0.70	90.00	89.70	90.00	1,230
11 Jul 16	89.00000 -5.22	93.00	87.73	92.00	634
08 Jul 16	94.22000 +0.72	94.22	94.22	94.22	125
07 Jul 16	93.50000 +0.00	94.22	93.30	93.30	24
06 Jul 16	93.50000 +0.44	95.00	92.30	95.00	2,280
05 Jul 16	93.05600 -0.44	93.06	92.30	92.96	1,689
04 Jul 16	93.50000 +1.00	96.90	92.96	95.00	1,240
01 Jul 16	92.50000 -1.25	95.00	91.74	95.00	1,537
30 Jun 16	93.75000 +1.25	94.70	93.75	93.75	152
29 Jun 16	92.50000 +1.50	95.00	91.32	95.00	2,494
28 Jun 16	91.00000 +5.75	92.63	87.50	87.50	782
27 Jun 16	85.25000 +1.75	88.28	83.00	83.10	2,333
24 Jun 16	83.50000 -2.30	87.78	81.00	81.00	2,323
23 Jun 16	85.80000 -3.40	88.00	85.80	87.10	1,662
22 Jun 16	89.20000 +3.30	90.51	85.20	85.20	619
21 Jun 16	85.90000 -4.10	90.00	85.90	90.00	3,614
20 Jun 16	90.00000 -0.75	94.39	88.90	92.50	3,289
17 Jun 16	90.75000 +0.00	91.63	85.10	85.10	302
16 Jun 16	90.75000 +0.00	91.94	88.00	88.00	26
15 Jun 16	90.75000 +4.75	91.32	88.32	90.00	1,529
14 Jun 16	86.00000 -0.80	87.12	83.69	86.50	4,162
13 Jun 16	86.80000 -0.70	90.39	86.80	87.60	1,320
10 Jun 16	87.50000 -3.72	95.00	86.00	95.00	2,828
09 Jun 16	91.22000 +0.52	91.22	91.22	91.22	258
08 Jun 16	90.70000 -3.80	95.40	90.10	95.40	2,698
07 Jun 16	94.50000 +6.00	96.54	88.00	88.00	2,881
06 Jun 16	88.50000 +0.30	89.90	81.54	89.00	11,562
03 Jun 16	88.20000 -0.30	88.20	88.10	88.10	34
02 Jun 16	88.50000 +0.50	88.69	88.00	88.00	300
01 Jun 16	88.00000 -2.30	91.15	88.00	88.00	1,364
31 May 16	90.30000 -1.70	90.30	90.13	90.13	1,010
27 May 16	92.00000 -1.00	92.72	90.00	90.00	666
26 May 16	93.00000 +0.50	93.00	93.00	93.00	750
25 May 16	92.50000 +2.50	95.00	90.25	95.00	324
23 May 16	90.00100 -1.25	90.00	90.00	90.00	840
20 May 16	91.25000 +0.25	91.88	88.25	91.00	1,353
19 May 16	91.00000 +1.00	91.00	91.00	91.00	100
18 May 16	90.00000 -1.75	91.00	90.00	91.00	2,099
17 May 16	91.75000 +0.85	92.00	91.00	92.00	610
16 May 16	90.90000 -1.10	92.69	90.50	92.10	2,978
13 May 16	92.00000 -1.00	93.00	92.00	93.00	1,520
12 May 16	93.00000 -1.00	100.00	91.44	100.00	8,533
11 May 16	94.00000 +5.00	97.84	88.75	92.00	7,403
10 May 16	89.00000 +2.80	90.00	83.85	90.00	4,809
09 May 16	86.20000 -2.55	90.00	86.20	90.00	855
06 May 16	88.75000 -6.25	100.00	88.00	95.00	19,047
05 May 16	95.00000 +3.75	95.00	87.75	90.50	2,715
04 May 16	91.25000 +11.25	94.00	82.19	82.50	7,652
03 May 16	80.00000 +1.25	80.00	77.60	80.00	55
29 Apr 16	78.75000 -1.75	80.00	78.32	80.00	662
28 Apr 16	80.50300 +0.50	81.27	80.50	80.50	393
27 Apr 16	80.00000 +0.00	80.60	79.00	80.60	17
26 Apr 16	80.00000 +2.00	82.50	79.00	82.50	131
25 Apr 16	78.00000 +0.00	78.10	78.00	78.10	746
22 Apr 16	78.00000 -2.75	81.34	77.70	79.10	1,873
21 Apr 16	80.75000 +0.00	81.34	79.95	81.34	6,573
20 Apr 16	80.75000 +0.50	82.50	79.00	82.50	479
19 Apr 16	80.25000 -0.84	81.15	78.76	81.15	406
18 Apr 16	81.08600 +1.09	81.09	81.09	81.09	173
15 Apr 16	80.00000 -0.25	81.00	77.75	80.00	1,739
14 Apr 16	80.25000 +2.65	81.25	77.50	80.00	4,398
13 Apr 16	77.60000 +7.60	81.36	72.00	72.10	14,744
12 Apr 16	70.00000 -0.80	72.50	70.00	70.00	5,665
11 Apr 16	70.80000 +0.80	74.40	68.00	68.00	6,950
08 Apr 16	70.00000 +4.50	73.36	65.38	65.50	12,695
07 Apr 16	65.50000 -3.50	70.50	65.50	69.00	17,397
06 Apr 16	69.00000 -1.50	75.80	68.34	70.10	6,306
05 Apr 16	70.50000 -1.50	74.20	70.00	73.00	1,801
04 Apr 16	72.00000 -0.20	77.00	72.00	72.00	1,419
01 Apr 16	72.20000 -2.80	74.39	71.00	74.00	4,611
31 Mar 16	75.00000 -4.75	78.00	71.50	78.00	9,083
30 Mar 16	79.75000 +0.25	83.50	77.05	82.50	17,576
29 Mar 16	79.50000 +7.00	85.00	70.00	70.00	14,529
24 Mar 16	72.50000 +11.50	75.00	61.25	62.00	27,185
23 Mar 16	61.00000 +2.80	62.00	57.92	59.50	4,904
22 Mar 16	58.20000 +3.70	61.02	54.50	54.70	24,884
21 Mar 16	54.50000 +0.50	55.00	53.10	53.10	1,895
18 Mar 16	54.00000 +0.00	54.00	51.30	54.00	3,375
17 Mar 16	54.00000 +1.50	54.00	54.00	54.00	200
16 Mar 16	52.50000 +0.10	53.47	52.25	53.00	375
15 Mar 16	52.40000 -1.85	53.50	52.40	53.10	362
14 Mar 16	54.25000 +0.75	54.25	52.50	53.50	2,183
11 Mar 16	53.50000 -0.75	54.75	53.00	53.10	735
10 Mar 16	54.25000 +1.25	54.50	51.50	53.96	7,471
09 Mar 16	53.00000 -1.25	54.30	52.05	53.00	1,617
08 Mar 16	54.25000 +0.75	54.74	51.00	53.10	6,321
07 Mar 16	53.50000 -1.25	54.20	50.50	54.00	53,958
04 Mar 16	54.75000 +0.25	55.40	53.05	55.00	1,457
03 Mar 16	54.50000 -0.75	54.50	54.00	54.50	4,146
02 Mar 16	55.25000 +0.25	56.05	54.00	55.00	9,713
01 Mar 16	55.00000 -1.50	55.50	54.00	55.00	5,560
29 Feb 16	56.50000 +2.50	56.50	53.00	53.00	5,299
26 Feb 16	54.00000 +0.90	54.60	53.00	53.00	275
25 Feb 16	53.10000 -2.25	55.80	51.50	54.50	1,129
24 Feb 16	55.35000 +0.10	56.06	54.75	56.00	4,687
23 Feb 16	55.25000 +0.33	56.50	54.96	56.50	5,999
22 Feb 16	54.92000 +0.42	56.00	54.92	56.00	520
19 Feb 16	54.50000 +0.25	54.72	54.38	54.50	330
18 Feb 16	54.25000 -0.75	56.00	54.00	54.00	2,610
17 Feb 16	55.00000 -0.09	56.50	55.00	55.00	4,624
16 Feb 16	55.08600 -0.16	55.09	55.00	55.00	1,022
15 Feb 16	55.25000 +0.75	57.50	54.90	57.00	4,032
12 Feb 16	54.50000 -3.00	63.00	50.00	63.00	15,593
11 Feb 16	57.50000 -3.50	61.00	56.00	61.00	5,098
10 Feb 16	61.00000 -5.92	67.50	61.00	65.00	14,227
09 Feb 16	66.92000 -0.08	66.92	66.92	66.92	148
08 Feb 16	67.00000 -1.00	68.00	66.00	68.00	3,532
05 Feb 16	68.00000 -2.00	71.00	65.50	71.00	5,882
04 Feb 16	70.00000 -4.62	74.90	69.00	74.90	4,302
03 Feb 16	74.62100 +2.52	80.00	74.62	75.00	8,131
02 Feb 16	72.10000 +4.10	75.00	69.50	72.00	3,082
01 Feb 16	68.00000 +4.75	68.95	64.20	65.00	2,744
29 Jan 16	63.25000 -2.11	65.00	61.45	65.00	3,393
28 Jan 16	65.36000 -0.14	66.00	65.36	66.00	173
27 Jan 16	65.50000 +0.00	65.96	65.05	65.96	1,203
26 Jan 16	65.50000 +1.50	65.64	65.00	65.00	574
25 Jan 16	64.00000 +2.00	65.00	60.50	60.50	1,898
22 Jan 16	62.00000 +5.25	64.50	57.50	57.50	11,321
21 Jan 16	56.75000 +1.75	57.50	55.00	55.00	3,088
20 Jan 16	55.00000 -6.50	60.00	46.10	60.00	13,896
19 Jan 16	61.50000 +0.50	66.39	60.00	65.00	18,038
18 Jan 16	61.00000 +17.90	64.99	46.76	50.00	21,439
15 Jan 16	43.10000 -3.40	45.88	42.00	45.00	30,932
14 Jan 16	46.50000 -8.00	54.00	42.42	54.00	28,269
13 Jan 16	54.50000 -0.50	57.00	54.00	57.00	4,064
12 Jan 16	55.00000 -1.75	57.15	55.00	57.00	1,971
11 Jan 16	56.75000 -5.25	62.20	56.00	61.00	4,474
08 Jan 16	62.00000 +0.00	63.40	62.00	62.00	3,492
07 Jan 16	62.00000 -5.00	66.64	61.28	66.00	5,345
06 Jan 16	67.00000 +0.00	67.00	66.72	67.00	466
04 Jan 16	67.00000 -0.70	68.00	66.00	67.00	1,125
31 Dec 15	67.70100 +0.70	67.70	67.62	67.70	204
30 Dec 15	67.00000 -1.45	68.00	67.00	68.00	1,389
29 Dec 15	68.45000 +0.25	70.25	67.00	68.00	865
24 Dec 15	68.20100 +0.20	68.20	67.68	68.20	111
23 Dec 15	68.00000 -2.00	69.80	68.00	69.80	64,751
22 Dec 15	70.00000 +0.50	72.03	70.00	70.00	2,835
21 Dec 15	69.50000 -7.50	75.10	69.00	75.10	11,191
18 Dec 15	77.00000 -1.78	78.72	77.00	78.00	1,568
17 Dec 15	78.78400 -0.22	78.78	78.72	78.78	326
16 Dec 15	79.00000 +0.80	82.00	78.72	80.00	421
15 Dec 15	78.20000 +0.20	78.20	78.00	78.00	368
14 Dec 15	78.00000 +0.00	80.00	76.80	80.00	1,571
11 Dec 15	78.00000 +0.00	79.56	77.44	79.56	547
10 Dec 15	78.00000 +0.15	78.00	73.45	76.00	344
09 Dec 15	77.85000 +7.85	78.12	70.26	75.00	2,362
08 Dec 15	70.00000 +1.40	70.00	70.00	70.00	800
07 Dec 15	68.60000 +0.60	70.00	68.60	70.00	30
04 Dec 15	68.00000 +0.50	70.00	67.50	70.00	1,244
03 Dec 15	67.50000 +3.50	70.06	63.78	65.10	3,528
02 Dec 15	64.00000 +2.90	69.67	63.00	65.00	5,448
01 Dec 15	61.10000 +0.09	67.40	60.00	65.00	1,306
30 Nov 15	61.01200 +1.51	61.01	59.00	59.00	450
27 Nov 15	59.50000 +0.00	59.90	59.00	59.00	127
26 Nov 15	59.50000 -1.40	60.85	59.36	60.10	641
25 Nov 15	60.90000 -0.10	60.90	60.90	60.90	51
24 Nov 15	61.00000 +0.05	61.00	60.00	60.00	776
23 Nov 15	60.95000 -0.59	62.18	59.36	62.00	1,826
20 Nov 15	61.54000 -0.80	61.54	61.00	61.00	303
19 Nov 15	62.34000 +0.59	62.34	62.34	62.34	50
18 Nov 15	61.75000 -3.40	63.00	61.50	63.00	2,763
17 Nov 15	65.14700 +0.20	65.15	64.36	64.36	78
16 Nov 15	64.95000 +1.20	64.95	62.10	62.10	550
13 Nov 15	63.75000 -0.25	64.17	62.76	62.76	240
12 Nov 15	64.00000 +2.90	67.50	60.00	62.50	4,141
11 Nov 15	61.10000 -8.90	70.00	60.25	70.00	7,780
10 Nov 15	70.00100 -0.10	70.00	70.00	70.00	103
09 Nov 15	70.10100 -3.40	70.10	70.00	70.10	147
06 Nov 15	73.50000 +0.50	73.92	72.00	72.60	23,105
05 Nov 15	73.00000 -1.50	76.00	73.00	76.00	1,627
04 Nov 15	74.50000 -3.50	79.00	74.00	79.00	3,859
03 Nov 15	78.00000 +0.00	79.00	75.07	75.10	699
02 Nov 15	78.00000 -2.00	80.00	75.00	80.00	905
30 Oct 15	80.00000 -1.45	81.10	80.00	81.10	601
29 Oct 15	81.45000 -0.65	82.05	77.60	82.00	1,399
28 Oct 15	82.10000 +0.00	82.10	81.10	81.10	195
27 Oct 15	82.10000 +0.60	82.10	82.10	82.10	30
26 Oct 15	81.50000 +0.00	81.50	81.50	81.50	100
23 Oct 15	81.50000 -0.50	81.55	81.50	81.50	406
22 Oct 15	82.00000 +2.00	82.00	82.00	82.00	200
21 Oct 15	80.00000 -1.00	82.00	80.00	80.00	4,660
20 Oct 15	81.00000 +1.00	81.00	80.00	80.00	51
19 Oct 15	80.00000 -0.50	82.00	80.00	82.00	238
16 Oct 15	80.50000 +0.50	80.50	80.10	80.10	858
15 Oct 15	80.00000 +0.00	80.15	80.00	80.00	148
14 Oct 15	80.00000 -2.25	82.00	80.00	82.00	643
13 Oct 15	82.25000 -3.75	89.90	82.00	82.00	722
12 Oct 15	86.00000 +1.50	86.00	82.00	86.00	450
09 Oct 15	84.50000 +3.50	84.50	80.20	81.10	452
08 Oct 15	81.00000 +0.00	81.10	80.15	81.10	444
07 Oct 15	81.00000 -1.60	87.00	79.50	84.00	2,903
06 Oct 15	82.60000 -3.40	82.60	82.15	82.60	290
05 Oct 15	86.00000 +0.00	86.00	82.56	86.00	332
02 Oct 15	86.00000 +4.00	86.00	82.15	82.20	149
01 Oct 15	82.00000 +0.00	82.00	82.00	82.00	2,281
30 Sep 15	82.00000 +1.05	82.00	80.10	82.00	1,874
29 Sep 15	80.95000 -1.05	87.00	80.00	81.00	6,632
28 Sep 15	82.00000 +0.50	89.90	81.00	81.10	436
25 Sep 15	81.50000 -0.50	82.00	81.36	81.50	446
24 Sep 15	82.00000 +0.00	82.00	82.00	82.00	77
23 Sep 15	82.00000 -2.62	84.14	81.05	84.00	563
22 Sep 15	84.62000 +3.27	84.62	84.62	84.62	59
21 Sep 15	81.35000 -0.65	81.35	81.35	81.35	27
18 Sep 15	82.00000 +0.00	84.00	82.00	84.00	403
16 Sep 15	82.00000 -1.70	82.00	81.19	82.00	246
15 Sep 15	83.70000 +0.70	83.70	81.20	83.70	132
14 Sep 15	83.00000 +1.00	85.00	81.00	81.00	913
11 Sep 15	82.00000 -0.75	82.00	81.27	82.00	218
10 Sep 15	82.75000 -3.75	85.00	80.00	85.00	5,270
08 Sep 15	86.50000 -0.46	88.00	85.00	85.00	3,949
07 Sep 15	86.96000 +0.96	86.96	86.96	86.96	1
04 Sep 15	86.00000 +0.90	86.00	85.99	86.00	206
03 Sep 15	85.10000 -2.90	86.98	85.10	85.10	203
02 Sep 15	88.00000 +2.00	90.00	86.00	86.00	2,046
01 Sep 15	86.00000 -0.25	86.10	86.00	86.10	288
28 Aug 15	86.25000 +0.50	88.00	86.00	86.00	682
27 Aug 15	85.75000 -2.70	87.00	82.86	87.00	930
26 Aug 15	88.45000 -0.55	88.45	86.00	88.00	390
25 Aug 15	89.00000 +1.55	89.50	88.50	89.00	122
24 Aug 15	87.45000 +1.35	87.45	85.10	87.20	3,946
21 Aug 15	86.10100 +0.10	86.10	86.10	86.10	89
20 Aug 15	86.00000 -3.00	88.00	82.88	88.00	2,030
19 Aug 15	89.00000 -0.50	89.00	86.15	89.00	407
18 Aug 15	89.50000 -0.40	90.75	86.50	90.00	3,351
17 Aug 15	89.90000 +1.25	90.25	89.00	90.00	462
14 Aug 15	88.65000 -0.25	88.65	88.60	88.60	230
13 Aug 15	88.90000 -1.00	89.90	88.90	89.00	8,195
12 Aug 15	89.90000 +0.15	90.00	89.90	90.00	289
11 Aug 15	89.75000 -0.25	91.00	88.34	89.00	220
10 Aug 15	90.00000 +0.90	90.89	89.00	89.00	461
06 Aug 15	89.10000 -0.90	89.10	89.00	89.10	2,333
05 Aug 15	90.00000 +0.00	91.10	89.30	90.00	7,640
04 Aug 15	90.00000 +0.00	93.00	90.00	92.90	630
03 Aug 15	90.00000 -0.50	90.50	88.29	90.50	2,836
31 Jul 15	90.50000 +2.50	91.50	88.34	91.50	275
28 Jul 15	88.00000 -1.00	90.00	88.00	90.00	775
27 Jul 15	89.00000 -1.00	90.00	88.19	90.00	125
24 Jul 15	90.00000 -0.50	92.20	88.10	90.10	1,810
23 Jul 15	90.50000 -1.50	92.20	89.01	91.00	892
21 Jul 15	92.00000 +0.00	92.90	90.00	91.00	1,744
20 Jul 15	92.00000 +0.00	92.00	92.00	92.00	51
17 Jul 15	92.00000 +1.50	92.90	91.00	92.90	250
16 Jul 15	90.50000 -2.50	92.50	88.00	92.50	1,856
15 Jul 15	93.00000 +0.00	93.30	93.00	93.30	288
14 Jul 15	93.00000 -0.75	96.00	93.00	93.00	5,873
13 Jul 15	93.75000 +1.25	94.00	93.00	93.10	305
10 Jul 15	92.50000 +0.50	97.50	85.78	92.50	1,155
09 Jul 15	92.00000 -2.25	94.00	91.00	91.00	351
08 Jul 15	94.25000 +1.75	97.40	92.50	92.50	1,212
07 Jul 15	92.50000 -1.50	94.00	90.00	93.10	948
06 Jul 15	94.00000 -0.20	94.00	93.10	94.00	314
03 Jul 15	94.20000 -0.05	94.20	91.02	94.20	100
02 Jul 15	94.25000 +1.75	95.14	90.42	95.14	1,068
01 Jul 15	92.50000 +3.50	98.40	90.02	93.00	482
30 Jun 15	89.00000 -3.00	98.50	81.78	98.50	3,590
29 Jun 15	92.00000 -2.00	93.42	88.10	91.00	1,620
26 Jun 15	94.00000 +3.15	94.00	92.25	93.10	465
25 Jun 15	90.85101 -1.18	90.85	90.00	90.00	98
24 Jun 15	92.03300 -1.47	92.03	85.16	92.00	787
23 Jun 15	93.50000 +0.47	95.00	91.12	94.00	1,378
22 Jun 15	93.02901 +0.03	93.03	93.02	93.03	128
18 Jun 15	93.00000 +0.00	93.00	93.00	93.00	150
17 Jun 15	93.00000 -5.50	94.60	91.02	93.00	1,262
16 Jun 15	98.50000 +3.00	98.50	98.50	98.50	11
12 Jun 15	95.50000 +0.00	95.50	95.50	95.50	1,000
11 Jun 15	95.50000 +0.25	96.59	93.00	95.00	1,065
10 Jun 15	95.25000 +2.25	95.25	92.00	94.00	1,057
09 Jun 15	93.00000 +0.00	95.75	93.00	93.10	302
08 Jun 15	93.00000 -3.50	93.04	93.00	93.00	753
05 Jun 15	96.50000 +3.50	97.52	93.10	93.10	138
04 Jun 15	93.00000 +0.00	93.10	93.00	93.10	202
03 Jun 15	93.00000 -1.00	93.00	92.10	92.10	2,021
02 Jun 15	94.00000 +0.00	97.20	94.00	94.10	455
01 Jun 15	94.00000 +0.00	99.90	86.58	94.00	1,944
29 May 15	94.00000 -3.00	94.00	94.00	94.00	100
28 May 15	97.00000 +1.00	97.90	95.80	95.80	116
27 May 15	96.00000 +0.00	96.30	93.00	95.00	1,534
26 May 15	96.00000 +1.00	98.00	95.00	95.00	1,529
22 May 15	95.00000 +1.00	95.00	93.58	94.10	2,132
21 May 15	94.00000 +0.00	94.00	92.50	94.00	3,123
19 May 15	94.00000 +2.00	94.00	90.39	93.10	4,729
18 May 15	92.00000 -2.00	94.20	82.64	90.00	3,523
15 May 15	94.00000 +0.80	94.20	92.92	92.92	2,713
14 May 15	93.20000 +0.45	93.20	92.03	92.50	6,341
13 May 15	92.75000 -0.75	96.00	92.50	93.00	1,798
12 May 15	93.50000 -1.00	95.00	93.00	95.00	1,500
11 May 15	94.50000 +1.00	94.50	93.00	93.00	948
08 May 15	93.50000 +0.50	94.40	93.00	93.00	193
07 May 15	93.00000 +0.00	94.38	91.89	91.89	28
06 May 15	93.00000 -1.00	94.00	91.75	94.00	629
05 May 15	94.00000 +0.00	97.47	93.00	93.00	1,219
01 May 15	94.00000 +0.00	94.50	93.70	93.70	162
30 Apr 15	94.00000 +0.00	95.00	93.70	95.00	58
29 Apr 15	94.00000 -0.25	97.63	93.70	94.00	269
28 Apr 15	94.25000 +0.25	97.35	93.00	93.00	175
27 Apr 15	94.00000 +1.50	97.00	93.60	95.00	2,668
24 Apr 15	92.50000 -1.50	94.00	92.00	92.00	1,363
23 Apr 15	94.00000 -1.00	94.20	94.00	94.00	342
22 Apr 15	95.00000 +0.22	95.40	94.80	94.80	217
21 Apr 15	94.77899 +0.78	96.00	94.78	94.78	1,334
20 Apr 15	94.00000 +0.60	95.50	94.00	94.00	243
17 Apr 15	93.40000 -1.10	93.40	90.00	93.00	900
16 Apr 15	94.50000 -2.25	95.00	91.53	92.00	508
15 Apr 15	96.75000 +3.70	97.71	92.85	96.00	1,112
14 Apr 15	93.05000 -1.70	96.00	90.00	92.50	3,043
13 Apr 15	94.75000 +4.00	97.50	81.66	92.50	7,753
10 Apr 15	90.75000 +1.00	92.50	89.13	92.50	957
09 Apr 15	89.75000 +1.75	92.00	85.50	86.00	5,271
08 Apr 15	88.00000 -1.50	89.35	87.22	89.00	655
07 Apr 15	89.50000 -3.00	91.36	89.00	90.00	1,040
02 Apr 15	92.50000 +2.50	92.50	88.00	90.00	2,301
01 Apr 15	90.00000 -0.25	90.00	88.00	88.00	683
31 Mar 15	90.25000 +0.00	90.47	88.49	88.68	934
30 Mar 15	90.25000 +1.10	91.00	88.68	89.13	665
27 Mar 15	89.14899 -0.60	89.15	88.49	89.13	1,096
26 Mar 15	89.75000 +0.29	92.63	86.00	87.00	2,392
25 Mar 15	89.45599 -1.54	92.38	89.46	90.00	1,491
24 Mar 15	91.00000 +0.75	92.00	88.94	91.00	1,209
23 Mar 15	90.25000 +1.75	91.60	87.00	90.00	2,203
20 Mar 15	88.50000 +1.50	90.92	87.00	88.00	646
19 Mar 15	87.00000 -3.00	90.00	85.00	87.00	1,676
18 Mar 15	90.00000 +0.25	90.00	88.70	89.00	900
17 Mar 15	89.75000 +3.75	91.88	88.50	90.00	2,032
16 Mar 15	86.00000 -3.00	91.67	83.00	88.00	2,574
13 Mar 15	89.00000 +0.00	92.25	88.03	90.00	1,043
12 Mar 15	89.00000 +0.00	92.40	87.60	90.00	5,679
11 Mar 15	89.00000 +2.00	90.60	87.40	90.00	13,695
10 Mar 15	87.00000 -2.00	88.50	85.00	88.00	1,571
09 Mar 15	89.00000 +0.00	94.03	89.00	90.00	921
06 Mar 15	89.00000 -1.50	94.31	89.00	91.00	3,173
05 Mar 15	90.50000 +0.05	94.00	90.00	90.00	3,445
04 Mar 15	90.45000 -1.55	91.03	89.00	90.00	2,564
03 Mar 15	92.00000 +5.00	93.13	88.00	90.00	621
02 Mar 15	87.00000 -2.25	87.10	85.00	86.00	1,376
27 Feb 15	89.25000 +2.25	92.98	87.00	88.50	1,043
26 Feb 15	87.00000 +2.75	88.23	87.00	87.10	2,056
25 Feb 15	84.25000 -0.75	87.49	78.70	87.00	5,852
24 Feb 15	85.00000 -1.50	86.20	85.00	86.00	1,229
23 Feb 15	86.50000 -1.75	88.00	85.00	88.00	1,709
20 Feb 15	88.25000 -1.75	89.50	88.00	89.00	1,539
19 Feb 15	90.00000 -1.90	90.00	89.10	90.00	503
18 Feb 15	91.89999 +1.15	92.99	90.00	90.00	170
17 Feb 15	90.75000 +1.75	94.68	88.60	90.00	199
16 Feb 15	89.00000 +1.00	90.20	88.00	90.10	1,627
13 Feb 15	88.00000 -2.00	94.50	86.00	92.00	5,743
12 Feb 15	90.00000 -3.75	90.00	90.00	90.00	12
11 Feb 15	93.75000 -1.25	97.00	86.60	95.00	2,867
10 Feb 15	95.00000 +0.00	95.00	93.00	95.00	256
09 Feb 15	95.00000 -4.00	100.00	95.00	98.00	3,751
06 Feb 15	99.00000 +3.00	100.80	98.00	100.00	5,444
05 Feb 15	96.00000 +5.00	96.56	91.10	93.00	11,957
04 Feb 15	91.00000 +1.00	91.20	90.00	91.00	1,568
03 Feb 15	90.00000 +0.00	90.00	90.00	90.00	1,795
02 Feb 15	90.00000 -1.00	92.00	88.00	90.00	30,503
30 Jan 15	91.00000 -0.25	91.00	90.00	91.00	392
29 Jan 15	91.25000 +1.25	92.00	90.00	90.00	1,188
28 Jan 15	90.00000 -1.25	90.00	90.00	90.00	91
27 Jan 15	91.25000 +1.25	92.00	90.00	90.18	1,900
26 Jan 15	90.00000 +0.50	91.60	89.10	90.00	1,944
23 Jan 15	89.50000 +0.00	91.00	89.10	90.00	2,669
22 Jan 15	89.50000 -1.00	90.10	89.00	89.60	20,615
21 Jan 15	90.50000 +1.50	91.00	88.00	89.00	8,121
20 Jan 15	89.00000 +2.00	94.78	88.66	94.00	7,658
19 Jan 15	87.00000 -0.50	90.00	86.00	88.50	1,462
16 Jan 15	87.50000 +0.50	89.00	86.00	86.00	1,568
15 Jan 15	87.00000 -1.00	89.54	84.28	88.00	3,538
14 Jan 15	88.00000 +0.00	88.00	88.00	88.00	2,115
13 Jan 15	88.00000 -2.00	88.00	84.39	86.00	274
12 Jan 15	90.00000 +4.50	90.00	87.00	89.00	1,174
09 Jan 15	85.50000 -3.00	87.00	84.20	87.00	1,553
08 Jan 15	88.50000 -1.75	89.14	88.00	89.00	1,533
07 Jan 15	90.25000 +0.00	92.50	89.00	89.33	514
06 Jan 15	90.25000 -2.25	90.25	89.04	90.00	5,055
05 Jan 15	92.50000 -0.50	99.16	91.00	94.00	12,389
02 Jan 15	93.00000 +1.25	96.51	90.00	90.00	3,969
31 Dec 14	91.75000 +2.00	96.65	90.53	92.50	2,053
30 Dec 14	89.75000 +4.75	95.00	89.00	89.00	21,216
29 Dec 14	85.00000 -1.25	85.00	83.00	84.00	311
24 Dec 14	86.25000 +1.50	88.35	82.00	82.00	50,349
23 Dec 14	84.75000 +4.75	87.50	75.00	80.00	15,882
22 Dec 14	80.00000 +4.90	80.00	76.00	76.00	13,857
19 Dec 14	75.10000 +1.85	75.10	71.00	75.00	48,248
18 Dec 14	73.25000 +2.25	73.60	71.50	71.50	518
17 Dec 14	71.00000 +0.90	73.50	71.00	71.00	2,483
16 Dec 14	70.10000 -1.15	71.00	70.10	70.60	1,452
15 Dec 14	71.25000 +1.25	73.00	69.50	69.50	959
12 Dec 14	70.00000 -2.00	71.00	70.00	71.00	500
11 Dec 14	72.00000 -0.20	72.19	72.00	72.19	136
10 Dec 14	72.20000 -0.80	72.20	72.20	72.20	195
09 Dec 14	73.00000 -0.50	73.00	70.00	73.00	1,800
08 Dec 14	73.50000 -2.00	74.00	73.00	74.00	1,502
05 Dec 14	75.50000 +2.50	75.78	72.50	72.50	537
04 Dec 14	73.00000 +0.50	73.00	72.50	73.00	167
03 Dec 14	72.50000 -1.50	75.00	71.50	72.50	2,565
02 Dec 14	74.00000 +7.50	75.00	70.00	70.00	600
01 Dec 14	66.50000 -2.25	70.90	65.00	66.50	10,903
28 Nov 14	68.75000 +0.75	70.89	68.50	68.50	1,253
27 Nov 14	68.00000 -4.50	72.00	65.00	72.00	5,319
26 Nov 14	72.50000 -5.45	79.90	72.50	79.90	3,445
25 Nov 14	77.95000 +1.95	79.90	75.00	79.90	117
24 Nov 14	76.00000 -1.45	76.00	76.00	76.00	100
21 Nov 14	77.45000 -2.45	79.90	75.00	75.00	3,455
20 Nov 14	79.90000 +4.90	79.90	79.90	79.90	78
19 Nov 14	75.00000 +0.00	80.00	75.00	80.00	103
18 Nov 14	75.00000 -2.50	75.00	75.00	75.00	205
17 Nov 14	77.50000 +0.00	77.50	75.00	77.50	750
14 Nov 14	77.50000 -1.19	80.00	77.50	77.50	5,087
13 Nov 14	78.68700 +1.19	78.69	77.50	78.56	144
12 Nov 14	77.50000 +1.25	77.50	75.00	75.00	509
11 Nov 14	76.25000 -2.50	77.50	75.00	77.50	1,030
10 Nov 14	78.75000 -0.33	80.00	77.50	80.00	1,080
07 Nov 14	79.08500 +0.33	79.08	76.00	76.00	480
06 Nov 14	78.75000 +6.25	82.50	78.56	82.50	249
05 Nov 14	72.50000 -3.50	72.50	72.50	72.50	140
04 Nov 14	76.00000 -1.50	76.00	75.00	76.00	1,992
03 Nov 14	77.50000 -0.75	81.50	72.50	77.50	1,044
31 Oct 14	78.25000 -0.45	79.00	77.50	79.00	3,934
30 Oct 14	78.70000 -0.05	78.70	75.38	78.70	231
29 Oct 14	78.75000 +1.25	87.92	77.50	80.00	1,989
28 Oct 14	77.50000 -2.50	77.50	75.00	77.50	2,021
27 Oct 14	80.00000 -3.75	80.00	77.50	80.00	312
24 Oct 14	83.75000 +3.75	83.75	77.50	80.00	717
23 Oct 14	80.00000 -2.50	80.00	80.00	80.00	472
22 Oct 14	82.50000 -0.50	82.50	77.50	82.50	1,721
21 Oct 14	83.00000 +0.00	83.00	80.00	80.00	529
20 Oct 14	83.00000 +0.50	83.00	77.50	83.00	1,115
17 Oct 14	82.50000 +6.00	83.30	75.00	79.90	4,726
16 Oct 14	76.50000 -2.25	80.90	72.63	80.00	3,348
15 Oct 14	78.75000 -8.75	87.94	78.15	85.00	2,352
14 Oct 14	87.50000 -1.70	87.55	85.00	87.50	4,987
13 Oct 14	89.20000 -0.80	89.20	88.00	88.10	1,237
10 Oct 14	90.00000 -5.75	93.37	90.00	92.60	2,332
09 Oct 14	95.75000 -5.50	100.00	95.00	100.00	1,700
08 Oct 14	101.25000 +1.50	103.61	97.50	100.00	1,330
07 Oct 14	99.75000 -4.00	103.73	93.84	100.00	670
06 Oct 14	103.75000 +0.00	107.50	100.00	107.50	446
02 Oct 14	103.75000 +0.00	105.20	100.75	100.75	211
01 Oct 14	103.75000 +0.00	105.20	100.75	105.20	102
30 Sep 14	103.75000 +0.00	107.50	98.50	107.50	327
29 Sep 14	103.75000 +0.00	107.50	100.20	107.50	75
26 Sep 14	103.75000 +0.00	106.40	87.50	102.50	31,839
25 Sep 14	103.75000 +2.50	105.85	100.00	102.50	2,478
23 Sep 14	101.25000 -1.50	105.00	100.00	102.50	3,398
22 Sep 14	102.74999 -1.00	106.00	100.00	100.00	2,197
19 Sep 14	103.75000 +0.75	106.00	100.83	105.00	156
18 Sep 14	103.00000 -0.75	103.00	102.50	102.50	327
17 Sep 14	103.75000 +1.25	106.00	100.75	106.00	204
16 Sep 14	102.50000 +0.00	106.00	100.00	100.00	690
15 Sep 14	102.50000 +0.00	107.12	100.38	107.12	748
12 Sep 14	102.50000 -2.50	105.00	102.50	105.00	1,863
11 Sep 14	105.00000 +0.00	106.50	103.00	103.00	842
10 Sep 14	105.00000 +0.00	107.00	102.70	105.00	864
09 Sep 14	105.00000 +2.50	107.25	102.50	102.50	2,314
08 Sep 14	102.50000 -1.25	102.50	102.50	102.50	941
05 Sep 14	103.75000 +0.00	105.00	102.50	102.50	1,251
04 Sep 14	103.75000 +1.25	105.00	102.50	105.00	389
03 Sep 14	102.50000 -1.25	105.00	102.50	105.00	1,949
02 Sep 14	103.75000 +0.00	105.00	102.50	105.00	3,730
01 Sep 14	103.75000 -1.25	109.25	100.00	100.00	794
29 Aug 14	105.00000 +0.00	107.50	100.00	100.00	526
28 Aug 14	105.00000 +1.25	109.84	100.83	105.00	1,335
27 Aug 14	103.75000 -5.00	110.00	100.95	110.00	2,769
26 Aug 14	108.75000 +1.25	117.50	105.85	110.00	12,678
22 Aug 14	107.50000 +0.00	109.75	99.38	107.50	881
21 Aug 14	107.50000 +0.00	110.00	105.00	105.00	3,719
20 Aug 14	107.50000 +12.50	115.00	95.10	95.10	18,329
19 Aug 14	95.00000 +0.00	97.50	95.00	97.50	2,231
18 Aug 14	95.00000 -2.00	97.00	95.00	96.00	2,284
15 Aug 14	97.00000 +0.00	100.00	97.00	100.00	1,283
14 Aug 14	97.00000 +1.00	102.50	96.02	100.00	9,491
13 Aug 14	96.00000 +6.00	99.00	90.00	90.00	23,157
12 Aug 14	90.00000 -2.00	90.85	90.00	90.00	2,734
11 Aug 14	92.00000 +7.50	92.50	83.50	85.00	24,287
08 Aug 14	84.50000 +0.00	85.00	84.02	84.39	1,442
07 Aug 14	84.50000 -0.50	86.92	84.05	86.92	881
06 Aug 14	85.00000 -2.12	86.95	84.10	86.00	5,534
05 Aug 14	87.11501 +0.87	87.22	87.12	87.12	202
04 Aug 14	86.25000 +1.25	87.00	83.00	86.00	4,059
01 Aug 14	85.00000 -1.25	88.18	83.25	87.50	2,724
31 Jul 14	86.25000 +0.00	91.41	82.50	91.41	773
30 Jul 14	86.25000 -1.25	89.25	85.75	85.75	2,330
29 Jul 14	87.50000 +0.00	91.50	87.50	87.50	1,202
28 Jul 14	87.50000 -1.50	90.85	85.55	90.00	4,520
25 Jul 14	89.00000 -1.50	90.61	88.44	90.00	6,939
24 Jul 14	90.50000 +1.75	96.11	88.80	88.80	14,895
23 Jul 14	88.75301 +0.93	90.00	88.75	90.00	1,501
22 Jul 14	87.82500 -2.42	90.02	87.83	89.50	13,289
21 Jul 14	90.25000 +0.00	90.55	90.02	90.55	310
18 Jul 14	90.25000 +0.00	90.55	90.02	90.55	292
17 Jul 14	90.25000 +0.25	92.50	90.10	92.50	1,239
16 Jul 14	90.00000 +0.00	90.00	89.70	90.00	1,220
15 Jul 14	90.00000 -1.75	92.50	88.70	92.50	670
14 Jul 14	91.75000 -1.15	93.00	91.23	92.50	3,838
11 Jul 14	92.90000 -3.35	94.00	91.25	94.00	9,797
10 Jul 14	96.25000 +0.25	104.15	95.00	95.00	7,528
09 Jul 14	96.00000 +4.75	96.00	91.00	91.00	5,690
08 Jul 14	91.25000 +0.00	95.50	90.00	92.50	10,328
07 Jul 14	91.25000 +9.75	92.22	82.20	82.50	7,349
04 Jul 14	81.50000 +3.50	84.00	79.13	84.00	1,139
03 Jul 14	78.00000 -1.50	79.54	78.00	79.00	2,088
02 Jul 14	79.50000 -2.25	81.25	78.00	80.00	1,058
01 Jul 14	81.75000 -4.25	85.88	81.75	85.00	3,323
30 Jun 14	86.00000 -5.25	91.50	85.66	91.50	2,592
27 Jun 14	91.25000 -1.25	92.50	90.79	92.50	1,185
26 Jun 14	92.50000 -3.75	93.22	92.50	93.00	2,687
25 Jun 14	96.25000 -0.75	97.95	96.22	97.50	2,839
24 Jun 14	97.00000 +0.50	97.00	95.00	95.00	684
23 Jun 14	96.50000 -1.00	96.75	95.75	96.00	3,521
20 Jun 14	97.50000 +1.00	100.55	95.60	97.00	1,785
19 Jun 14	96.50000 +1.25	97.50	91.25	92.50	5,538
18 Jun 14	95.25000 +0.25	97.04	94.13	94.35	1,138
17 Jun 14	95.00000 -6.25	102.50	95.00	100.00	10,253
16 Jun 14	101.25000 +1.25	105.00	99.00	102.50	11,378
13 Jun 14	100.00000 +6.50	102.50	90.59	95.00	55,965
12 Jun 14	93.50000 +7.20	95.00	86.00	86.00	30,206
11 Jun 14	86.30000 -0.70	87.50	86.00	86.00	4,819
10 Jun 14	87.00000 -2.00	89.00	86.11	88.00	7,532
09 Jun 14	89.00000 +1.50	91.50	78.16	82.10	23,318
06 Jun 14	87.50000 +7.00	88.00	80.10	82.00	15,197
05 Jun 14	80.50000 +3.50	81.00	76.50	76.50	21,337
04 Jun 14	77.00000 +1.75	77.50	74.66	75.00	3,594
03 Jun 14	75.25000 -0.15	77.40	75.00	75.00	1,926
02 Jun 14	75.40000 +0.88	75.40	75.00	75.10	500
30 May 14	74.51600 -0.73	74.52	74.52	74.52	9
29 May 14	75.25000 -0.75	76.00	72.95	76.00	2,162
28 May 14	76.00000 +0.25	77.30	75.09	76.00	1,305
27 May 14	75.75000 -2.30	79.50	72.54	79.50	5,113
23 May 14	78.05000 +2.80	84.00	71.50	76.50	24,380
22 May 14	75.25000 +6.95	76.00	69.50	69.50	18,701
21 May 14	68.30000 +2.20	68.30	67.00	67.50	2,272
20 May 14	66.10000 +5.35	68.20	62.00	62.00	8,912
19 May 14	60.75000 -1.25	65.25	59.70	60.00	7,227
16 May 14	62.00000 -0.25	62.72	59.10	62.50	28,896
15 May 14	62.25000 -1.65	63.90	62.13	62.50	206
14 May 14	63.90000 +3.30	63.90	61.29	63.90	778
13 May 14	60.60000 -0.90	61.81	60.00	60.10	102,833
12 May 14	61.50000 +1.50	63.00	59.62	63.00	109
09 May 14	60.00000 +0.00	60.40	59.50	60.00	387
08 May 14	60.00000 +0.10	62.50	59.50	62.50	1,118
07 May 14	59.90000 -6.10	66.10	59.00	66.10	6,036
06 May 14	66.00000 -1.50	72.00	66.00	70.00	2,901
02 May 14	67.50000 +0.00	68.06	67.00	67.00	460
01 May 14	67.50000 +3.00	68.00	64.00	64.00	4,826
30 Apr 14	64.50000 -1.50	65.00	63.28	64.00	1,012
29 Apr 14	66.00000 -2.44	68.50	64.50	68.00	3,540
28 Apr 14	68.44000 +0.48	68.44	67.00	68.44	659
25 Apr 14	67.96000 -0.04	67.96	67.96	67.96	584
24 Apr 14	68.00000 -1.00	68.50	67.96	68.50	295
23 Apr 14	69.00000 +0.50	69.50	68.00	69.00	297
22 Apr 14	68.50000 -0.40	68.50	68.00	68.50	263
17 Apr 14	68.90000 +1.90	68.90	68.00	68.00	1,779
16 Apr 14	67.00000 +1.00	69.00	67.00	68.00	1,419
15 Apr 14	66.00000 -1.00	68.75	65.00	67.00	4,744
14 Apr 14	67.00000 -2.00	69.98	66.55	68.00	2,712
11 Apr 14	69.00000 -5.85	75.00	68.00	75.00	7,000
10 Apr 14	74.85000 +0.85	77.00	74.00	75.00	2,612
09 Apr 14	74.00000 -1.60	76.00	74.00	76.00	2,153
08 Apr 14	75.60000 -1.15	77.15	73.70	74.00	1,591
07 Apr 14	76.75000 -0.40	81.00	74.28	81.00	4,808
04 Apr 14	77.15000 -0.10	77.15	75.95	77.00	1,084
03 Apr 14	77.25000 +0.25	77.50	75.87	77.50	4,940
02 Apr 14	77.00000 -1.30	80.00	76.24	77.00	409
01 Apr 14	78.30000 -0.95	78.50	77.00	78.00	1,907
31 Mar 14	79.25000 -0.75	83.50	79.05	83.50	2,895
28 Mar 14	80.00000 -1.50	85.50	79.25	83.00	26,636
27 Mar 14	81.50000 +5.25	82.00	70.00	75.00	23,046
26 Mar 14	76.25000 +5.25	77.00	72.13	72.50	14,046
25 Mar 14	71.00000 -2.00	72.00	67.50	72.00	2,366
24 Mar 14	73.00000 +1.00	76.50	72.20	75.00	9,058
21 Mar 14	72.00000 +0.00	75.00	67.60	75.00	875
20 Mar 14	72.00000 +3.75	74.37	69.50	72.00	6,834
19 Mar 14	68.25000 -3.25	75.00	67.11	71.00	2,842
18 Mar 14	71.50000 +1.00	74.55	70.50	72.50	7,616
17 Mar 14	70.50000 -0.20	71.44	70.00	71.00	17,359
14 Mar 14	70.70000 -0.30	78.75	66.00	78.00	15,791
13 Mar 14	71.00000 +2.50	72.50	68.50	68.50	9,723
12 Mar 14	68.50000 +2.00	72.50	67.50	67.50	17,008
11 Mar 14	66.50000 +0.50	80.00	65.42	75.00	121,894
10 Mar 14	66.00000 +1.00	70.50	65.90	67.00	1,232
07 Mar 14	65.00000 +1.00	67.50	64.00	66.50	14,088
06 Mar 14	64.00000 -5.50	72.00	63.10	72.00	18,234
05 Mar 14	69.50000 -1.95	72.45	69.00	70.00	4,822
04 Mar 14	71.45000 +3.45	71.45	69.00	69.00	415
03 Mar 14	68.00000 -2.00	71.01	68.00	70.00	1,132
28 Feb 14	70.00000 -1.25	70.00	68.50	70.00	546
27 Feb 14	71.25000 -1.50	73.69	71.00	71.00	10,875
26 Feb 14	72.75000 +2.75	72.90	70.63	72.50	7,634
25 Feb 14	70.00000 +0.00	71.25	70.00	70.00	122
24 Feb 14	70.00000 +2.00	72.00	70.00	70.00	1,777
21 Feb 14	68.00000 -0.25	68.00	67.10	68.00	181
20 Feb 14	68.25000 +0.25	69.80	68.20	68.90	646
19 Feb 14	68.00000 +0.00	69.61	68.00	69.00	2,135
18 Feb 14	68.00000 -0.50	68.69	67.97	67.97	1,455
17 Feb 14	68.50000 -0.50	74.90	68.00	74.90	215
14 Feb 14	69.00000 -0.75	70.00	67.00	67.00	966
13 Feb 14	69.75000 -1.50	70.00	65.00	70.00	2,166
12 Feb 14	71.25000 -1.25	73.00	70.10	73.00	672
11 Feb 14	72.50000 -0.50	73.20	70.00	70.00	676
10 Feb 14	73.00000 +3.00	78.00	67.10	67.10	1,088
07 Feb 14	70.00000 +2.50	70.56	68.10	68.10	1,071
06 Feb 14	67.50000 -2.95	70.28	67.50	67.50	1,127
05 Feb 14	70.45000 +5.45	70.45	70.00	70.00	1,281
04 Feb 14	65.00000 -6.00	65.20	65.00	65.10	9,541
03 Feb 14	71.00000 -1.00	71.40	67.50	70.00	1,325
31 Jan 14	72.00000 +3.25	73.10	69.00	69.00	103
30 Jan 14	68.75000 +2.50	70.00	65.00	70.00	2,110
29 Jan 14	66.25000 -1.75	68.00	63.50	68.00	5,216
28 Jan 14	68.00000 -0.63	69.00	68.00	68.50	1,598
27 Jan 14	68.62800 +0.63	68.63	68.50	68.50	486
23 Jan 14	68.00000 -1.00	71.81	68.00	70.00	268
22 Jan 14	69.00000 -2.76	75.15	67.00	70.00	3,368
21 Jan 14	71.75800 -1.24	71.76	71.00	71.00	787
20 Jan 14	73.00000 -0.85	75.40	73.00	75.00	791
17 Jan 14	73.84800 -0.90	73.85	71.30	71.30	155
16 Jan 14	74.75000 +3.25	75.50	71.37	75.50	383
15 Jan 14	71.50000 +0.50	72.50	71.10	71.10	2,621
14 Jan 14	71.00000 -1.50	71.54	71.00	71.10	1,142
13 Jan 14	72.50000 -0.50	73.25	72.50	72.50	681
10 Jan 14	73.00000 -0.50	74.00	72.50	74.00	1,023
09 Jan 14	73.50000 +1.50	75.00	72.18	73.50	1,691
08 Jan 14	72.00000 -2.00	74.00	72.00	74.00	1,896
07 Jan 14	74.00000 -8.00	75.00	74.00	75.00	3,193
06 Jan 14	82.00000 +4.00	82.00	75.10	75.10	559
03 Jan 14	78.00000 -0.20	78.50	76.00	78.50	297
31 Dec 13	78.20000 -1.80	78.20	78.20	78.20	7
30 Dec 13	80.00000 -2.00	80.00	80.00	80.00	250
27 Dec 13	82.00000 +4.30	82.00	80.00	80.00	250
24 Dec 13	77.70000 -2.30	77.70	77.70	77.70	45
23 Dec 13	80.00000 +0.00	80.00	79.00	79.00	576
20 Dec 13	80.00000 +2.00	80.00	80.00	80.00	16
19 Dec 13	78.00000 -1.90	78.00	75.40	78.00	535
18 Dec 13	79.90000 -7.10	85.00	79.90	85.00	809
17 Dec 13	87.00000 +4.00	87.00	80.00	80.00	317
16 Dec 13	83.00000 +3.00	83.00	78.00	82.50	1,595
12 Dec 13	80.00000 +1.80	80.00	78.30	80.00	102
11 Dec 13	78.20000 +1.70	78.20	78.20	78.20	38
10 Dec 13	76.50000 -3.50	84.99	76.50	78.00	1,233
09 Dec 13	80.00000 +0.00	86.40	80.00	84.00	1,020
06 Dec 13	80.00000 +2.00	80.00	80.00	80.00	700
05 Dec 13	78.00000 +0.50	88.50	77.50	82.00	28,413
04 Dec 13	77.50000 -2.50	87.00	75.50	79.00	748
03 Dec 13	80.00000 -2.10	83.40	80.00	83.40	2,171
02 Dec 13	82.10000 +6.10	82.10	82.10	82.10	16
29 Nov 13	76.00000 -1.00	77.00	76.00	77.00	679
28 Nov 13	77.00000 -8.00	87.00	76.00	80.00	1,109
27 Nov 13	85.00000 +6.50	85.00	85.00	85.00	28
26 Nov 13	78.50000 -4.50	85.00	77.50	81.50	1,640
25 Nov 13	83.00000 +2.10	87.32	81.30	82.00	1,067
22 Nov 13	80.90000 -0.85	88.50	78.00	78.00	1,269
21 Nov 13	81.75000 +3.75	86.75	79.00	79.00	1,496
20 Nov 13	78.00000 -1.40	82.50	77.02	82.50	1,008
19 Nov 13	79.40000 -2.10	82.10	77.50	82.10	1,916
18 Nov 13	81.50000 +0.50	85.79	81.50	81.50	446
15 Nov 13	81.00000 +0.10	82.50	81.00	82.50	578
14 Nov 13	80.90000 -1.10	85.00	80.90	85.00	535
13 Nov 13	82.00000 +1.10	82.00	80.00	80.00	236
12 Nov 13	80.90000 -1.10	85.05	80.90	85.00	1,101
11 Nov 13	82.00000 +4.00	85.00	79.75	85.00	3,316
08 Nov 13	78.00000 -1.95	80.00	78.00	80.00	914
07 Nov 13	79.95000 +1.55	80.00	79.90	80.00	349
06 Nov 13	78.40000 -0.10	81.00	78.40	80.10	1,710
05 Nov 13	78.50000 -3.00	87.50	77.50	87.50	5,248
04 Nov 13	81.50000 -1.50	85.00	81.50	83.00	426
01 Nov 13	83.00000 -1.00	86.25	83.00	84.00	16,095
31 Oct 13	84.00000 +1.30	87.50	84.00	87.50	646
30 Oct 13	82.70000 +0.20	82.70	80.00	82.50	3,110
29 Oct 13	82.50000 -4.30	87.00	82.50	84.10	2,348
28 Oct 13	86.80000 +3.80	89.90	86.80	87.00	475
25 Oct 13	83.00000 -3.50	85.00	83.00	85.00	454
24 Oct 13	86.50000 +2.20	86.60	85.00	86.00	443
23 Oct 13	84.30000 -2.70	87.00	84.30	87.00	4,057
22 Oct 13	87.00000 +0.00	87.00	84.00	84.00	2,009
21 Oct 13	87.00000 +2.00	89.00	85.00	86.00	1,532
18 Oct 13	85.00000 +1.70	90.00	85.00	86.00	354
17 Oct 13	83.30000 -3.70	85.11	83.30	85.10	733
16 Oct 13	87.00000 -1.50	88.00	87.00	87.00	1,220
15 Oct 13	88.50000 +0.00	90.00	87.00	87.00	1,268
14 Oct 13	88.50000 -1.50	90.00	87.10	90.00	234
11 Oct 13	90.00000 -1.00	90.00	90.00	90.00	1,000
10 Oct 13	91.00000 +4.00	92.00	87.01	87.01	67
09 Oct 13	87.00000 +4.50	89.00	86.00	87.50	1,767
08 Oct 13	82.50000 -4.25	86.10	82.50	86.10	1,532
07 Oct 13	86.75000 -3.25	90.00	85.11	86.00	1,104
04 Oct 13	90.00000 +4.00	95.00	88.00	95.00	250
03 Oct 13	86.00000 -1.00	86.00	86.00	86.00	100
02 Oct 13	87.00000 -1.00	88.50	85.00	86.50	992
01 Oct 13	88.00000 -7.00	97.00	88.00	97.00	3,174
30 Sep 13	95.00000 -3.00	100.00	95.00	100.00	2,399
27 Sep 13	98.00000 +1.50	105.00	98.00	102.50	5,332
26 Sep 13	96.50000 -2.50	102.01	96.50	100.00	5,458
25 Sep 13	99.00000 +2.00	99.66	98.00	99.00	6,483
24 Sep 13	97.00000 +3.00	99.00	93.00	99.00	2,378
23 Sep 13	94.00000 +0.25	98.00	91.25	94.10	517
20 Sep 13	93.75000 +7.75	95.00	88.00	88.00	4,717
19 Sep 13	86.00000 -0.52	86.00	86.00	86.00	24
18 Sep 13	86.52000 +1.02	86.52	86.52	86.52	252
17 Sep 13	85.50000 +0.10	85.50	85.00	85.00	1,328
16 Sep 13	85.40000 -1.50	88.00	85.40	88.00	925
13 Sep 13	86.89999 +5.40	86.90	81.60	81.60	1,957
12 Sep 13	81.50000 -1.36	84.10	81.50	84.00	3,460
11 Sep 13	82.86100 +1.86	84.00	82.86	84.00	1,550
10 Sep 13	81.00000 -2.75	81.00	81.00	81.00	40
09 Sep 13	83.75000 +0.75	85.00	82.00	82.00	967
06 Sep 13	83.00000 -2.00	83.00	82.00	83.00	7,627
05 Sep 13	85.00000 +4.00	85.00	85.00	85.00	500
04 Sep 13	81.00000 -0.75	81.00	81.00	81.00	181
03 Sep 13	81.75000 -2.00	86.00	81.00	85.00	3,052
02 Sep 13	83.75000 +0.25	84.50	82.50	82.50	258
30 Aug 13	83.50000 -1.50	83.50	82.50	82.50	291
29 Aug 13	85.00000 +1.00	85.00	83.00	84.00	700
28 Aug 13	84.00000 -1.00	84.00	84.00	84.00	100
27 Aug 13	85.00000 -1.50	85.00	84.00	85.00	473
23 Aug 13	86.50000 +2.00	87.00	82.00	85.00	544
22 Aug 13	84.50000 -0.50	85.00	84.00	85.00	125
21 Aug 13	85.00000 -3.50	90.00	85.00	90.00	760
20 Aug 13	88.50000 +6.50	88.50	88.50	88.50	17
19 Aug 13	82.00000 +0.00	82.00	82.00	82.00	90
16 Aug 13	82.00000 +0.50	82.00	80.00	81.00	521
15 Aug 13	81.50000 -0.75	81.50	81.00	81.00	504
14 Aug 13	82.25000 +2.00	85.00	80.00	80.00	2,625
13 Aug 13	80.25000 -0.30	81.00	79.50	80.00	534
12 Aug 13	80.55000 -0.45	80.55	79.50	79.50	321
09 Aug 13	81.00000 -0.50	82.00	80.00	80.00	1,617
08 Aug 13	81.50000 +0.25	81.50	79.55	81.00	1,935
07 Aug 13	81.25000 -2.25	81.50	80.00	81.00	8,314
06 Aug 13	83.50000 -1.50	86.00	82.50	86.00	1,749
05 Aug 13	85.00000 +2.00	85.00	82.50	85.00	205
02 Aug 13	83.00000 -2.75	87.00	83.00	87.00	4,993
01 Aug 13	85.75000 -2.25	90.90	83.24	86.00	873
31 Jul 13	88.00000 -0.75	88.20	88.00	88.00	115
30 Jul 13	88.75000 +1.25	89.80	88.20	89.80	631
29 Jul 13	87.50000 +0.00	87.50	87.50	87.50	5
26 Jul 13	87.50301 -0.50	87.50	87.00	87.50	380
25 Jul 13	88.00000 -0.50	88.00	88.00	88.00	100
24 Jul 13	88.50200 -0.50	88.50	88.00	88.00	172
23 Jul 13	89.00000 -4.00	91.00	88.00	91.00	5,573
22 Jul 13	93.00000 +1.50	100.00	91.00	93.00	8,864
19 Jul 13	91.50000 +5.50	91.90	89.00	89.00	181
18 Jul 13	86.00000 -4.00	91.90	86.00	89.00	2,518
17 Jul 13	90.00000 +1.50	90.00	85.00	87.00	13,604
16 Jul 13	88.50000 -1.50	89.50	87.00	89.50	155
15 Jul 13	90.00000 +0.00	90.00	87.00	87.00	2,349
12 Jul 13	90.00000 +5.00	90.09	87.00	87.00	675
11 Jul 13	85.00000 +0.00	86.00	85.00	85.10	1,100
10 Jul 13	85.00000 -1.30	85.00	85.00	85.00	200
09 Jul 13	86.29501 +0.80	86.30	85.00	86.00	630
08 Jul 13	85.50000 +1.50	88.74	83.00	87.00	410
05 Jul 13	84.00000 +1.50	84.00	84.00	84.00	16
04 Jul 13	82.50000 -2.50	85.00	82.50	85.00	728
03 Jul 13	85.00000 -0.25	85.00	84.01	85.00	117
02 Jul 13	85.25000 +0.25	86.00	83.00	86.00	1,253
01 Jul 13	85.00000 +1.00	86.00	85.00	86.00	200
28 Jun 13	84.00000 -2.50	86.00	84.00	86.00	3,760
27 Jun 13	86.50000 -0.50	87.00	85.00	87.00	2,212
26 Jun 13	87.00000 -0.50	87.10	86.00	87.00	1,719
25 Jun 13	87.50000 -1.00	87.50	86.80	87.00	1,072
24 Jun 13	88.50000 +0.00	88.50	88.50	88.50	37
21 Jun 13	88.50000 +0.50	91.00	87.00	88.00	1,850
20 Jun 13	88.00000 -0.30	88.00	87.15	88.00	1,087
19 Jun 13	88.30000 +0.80	88.30	88.30	88.30	4
18 Jun 13	87.50000 +1.45	87.50	87.50	87.50	117
14 Jun 13	86.05000 -2.70	86.05	86.05	86.05	38
12 Jun 13	88.75000 -1.25	90.00	86.45	86.45	1,174
11 Jun 13	90.00000 +1.00	90.00	84.60	86.50	1,667
10 Jun 13	89.00000 +2.50	90.00	83.90	85.00	2,215
07 Jun 13	86.50000 -0.50	97.30	83.00	87.00	1,131
06 Jun 13	87.00000 +0.70	90.00	87.00	90.00	770
04 Jun 13	86.30000 -0.70	87.55	86.30	87.10	355
03 Jun 13	87.00000 -1.22	87.00	84.00	87.00	962
31 May 13	88.22200 -1.28	88.22	87.00	87.00	395
30 May 13	89.50000 -1.50	93.00	88.00	90.00	2,400
29 May 13	91.00000 +2.50	94.00	90.00	90.00	681
24 May 13	88.50000 -2.10	91.50	84.00	90.00	1,843
23 May 13	90.60001 -3.90	92.06	90.60	92.00	1,402
22 May 13	94.50000 +1.00	98.00	94.00	95.00	2,659
21 May 13	93.50000 +1.50	93.50	87.00	93.50	171
20 May 13	92.00000 +4.00	93.62	90.00	90.00	1,927
17 May 13	88.00000 +1.50	88.00	84.00	84.00	294
16 May 13	86.50000 +5.00	90.00	85.66	87.00	7,466
15 May 13	81.50000 +0.50	83.00	80.00	83.00	669
14 May 13	81.00000 +0.00	81.00	80.40	81.00	141
13 May 13	81.00000 -4.00	87.00	77.50	87.00	1,851
10 May 13	85.00000 +1.50	85.00	82.50	85.00	506
09 May 13	83.50000 +3.50	84.20	80.00	82.50	1,993
08 May 13	80.00000 -13.75	99.00	73.31	93.10	16,259
07 May 13	93.75000 -3.75	100.07	93.00	100.00	6,338
03 May 13	97.50000 -10.00	105.20	95.00	105.00	3,806
02 May 13	107.50000 +0.00	107.50	105.00	105.00	549
01 May 13	107.50000 +0.00	110.00	105.00	105.00	1,571
30 Apr 13	107.50000 +1.25	107.80	102.10	102.50	2,090
29 Apr 13	106.25000 +1.25	107.50	103.20	105.00	309
26 Apr 13	105.00000 +2.00	105.00	105.00	105.00	140
25 Apr 13	103.00000 -3.25	103.00	99.80	102.50	1,429
24 Apr 13	106.25000 +0.00	108.61	101.50	105.00	339
23 Apr 13	106.25000 +1.25	106.70	105.60	105.60	182
22 Apr 13	105.00000 -1.25	106.25	100.00	102.50	4,922
19 Apr 13	106.25000 +2.25	110.00	102.50	102.50	436
18 Apr 13	103.99999 -3.02	104.00	103.25	103.25	142
17 Apr 13	107.02000 +0.77	110.00	107.02	110.00	10
16 Apr 13	106.25000 +2.50	106.50	103.30	104.00	1,070
15 Apr 13	103.75000 +0.08	105.00	102.50	102.50	7,315
12 Apr 13	103.66801 +1.17	103.67	100.80	102.50	3,453
11 Apr 13	102.50000 +1.25	105.00	100.80	102.50	2,823
10 Apr 13	101.25000 -1.25	103.90	100.13	102.50	3,574
09 Apr 13	102.50000 +0.00	103.00	100.35	102.50	2,029
08 Apr 13	102.50000 +3.50	102.50	99.00	100.00	12,819
05 Apr 13	99.00000 -2.25	101.50	97.50	100.00	9,336
04 Apr 13	101.25000 +0.00	102.50	100.00	100.00	6,281
03 Apr 13	101.25000 +1.75	102.50	95.53	100.00	12,696
02 Apr 13	99.50000 +0.75	102.52	97.50	100.00	3,254
28 Mar 13	98.75000 -5.00	107.50	98.33	105.00	6,721
27 Mar 13	103.75000 -1.25	111.70	102.50	107.50	2,768
26 Mar 13	105.00000 -2.50	110.00	104.88	110.00	2,988
25 Mar 13	107.50000 +2.50	115.00	105.00	115.00	7,303
22 Mar 13	105.00000 -3.75	110.00	102.50	110.00	2,411
21 Mar 13	108.75000 +0.00	112.25	107.50	112.25	1,895
20 Mar 13	108.75000 +0.00	116.50	107.50	110.00	23,268
19 Mar 13	108.75000 +6.25	112.50	100.00	100.00	45,314
18 Mar 13	102.50000 +6.50	105.00	93.45	97.50	7,348
15 Mar 13	96.00000 -1.00	97.50	94.00	97.50	5,259
14 Mar 13	97.00000 +3.00	99.56	94.00	94.00	5,661
13 Mar 13	94.00000 +3.80	102.50	90.00	97.00	13,236
12 Mar 13	90.19563 +5.48	101.66	86.21	89.70	28,129
11 Mar 13	84.71413 +4.78	91.10	82.22	87.60	11,169
08 Mar 13	79.93027 -1.79	82.72	75.74	79.73	4,025
07 Mar 13	81.72421 +1.99	84.71	79.73	81.72	609
06 Mar 13	79.73094 -4.98	87.21	78.53	83.72	12,149
05 Mar 13	84.71413 +2.89	89.70	82.22	89.50	1,924
04 Mar 13	81.82388 +2.09	89.20	78.34	82.22	27,181
01 Mar 13	79.73094 +0.30	81.72	78.24	79.63	4,882
28 Feb 13	79.43195 -4.29	85.71	77.74	83.72	9,734
27 Feb 13	83.71749 -3.99	87.70	83.72	85.71	4,621
26 Feb 13	87.70404 -1.49	88.39	87.70	88.20	230
25 Feb 13	89.19899 +1.00	90.69	87.55	89.70	5,461
22 Feb 13	88.20236 -1.49	92.03	86.22	89.70	4,090
21 Feb 13	89.69731 +2.99	90.00	85.71	85.71	3,650
20 Feb 13	86.70741 +1.99	87.68	85.98	85.98	1,743
19 Feb 13	84.71413 -0.50	85.61	82.72	83.72	2,464
18 Feb 13	85.21245 -1.49	87.11	80.81	84.71	2,083
15 Feb 13	86.70741 -2.99	89.70	80.01	89.70	3,976
14 Feb 13	89.69731 +1.99	98.13	87.73	89.70	18,754
13 Feb 13	87.70404 +0.50	92.69	85.71	86.71	11,277
12 Feb 13	87.20571 +5.48	87.50	79.92	82.22	10,428
11 Feb 13	81.72421 +3.99	84.71	75.88	79.73	8,354
08 Feb 13	77.73767 -0.50	79.72	75.74	75.74	4,982
07 Feb 13	78.23598 +0.00	78.73	77.39	78.73	456
06 Feb 13	78.23598 +1.25	79.73	75.86	77.24	4,044
05 Feb 13	76.99019 -6.23	84.71	75.26	84.71	15,526
04 Feb 13	83.21918 -4.09	86.91	82.22	84.71	2,434
01 Feb 13	87.30538 +0.60	89.70	87.31	89.70	1,383
31 Jan 13	86.70741 -2.49	89.70	86.12	88.70	3,419
30 Jan 13	89.19899 -1.49	97.17	88.70	90.69	3,099
29 Jan 13	90.69395 +0.95	90.69	81.72	84.71	20,087
28 Jan 13	89.74714 +1.30	92.69	86.96	89.70	13,236
25 Jan 13	88.45151 -4.48	94.48	87.70	92.69	8,772
24 Jan 13	92.93637 +4.73	98.67	89.59	89.70	36,344
23 Jan 13	88.20236 -1.00	91.44	87.70	87.70	8,568
22 Jan 13	89.19899 +2.24	91.69	85.71	85.71	15,525
21 Jan 13	86.95656 +1.74	89.70	79.73	87.70	36,716
18 Jan 13	85.21245 +7.47	87.70	76.34	78.73	41,798
17 Jan 13	77.73767 +11.96	78.73	68.47	68.77	23,646
16 Jan 13	65.77803 +2.74	69.27	62.80	63.29	19,709
15 Jan 13	63.03728 -0.25	65.78	62.79	62.79	25,103
14 Jan 13	63.28643 +0.25	64.78	62.79	63.78	16,346
11 Jan 13	63.03728 -1.74	67.77	60.30	63.78	24,066
10 Jan 13	64.78139 -4.39	71.25	50.29	66.87	92,983
09 Jan 13	69.16660 -4.09	74.25	67.48	74.25	37,421
08 Jan 13	73.25280 -3.49	85.81	68.84	72.75	26,444
07 Jan 13	76.74103 +9.67	76.74	69.76	72.26	25,610
04 Jan 13	67.07365 -0.70	70.18	63.13	67.77	18,961
03 Jan 13	67.77130 +1.99	69.99	63.39	64.78	24,918
02 Jan 13	65.77803 +6.73	65.78	58.30	60.79	13,565
31 Dec 12	59.05073 -4.24	67.77	52.48	67.77	39,753
28 Dec 12	63.28643 +4.24	69.27	59.60	59.80	40,976
27 Dec 12	59.05073 +8.47	60.77	50.83	53.82	28,819
24 Dec 12	50.57932 +0.75	53.82	45.11	53.82	32,554
21 Dec 12	49.83184 +3.89	54.56	45.65	49.83	65,524
20 Dec 12	45.94496 +12.46	58.30	32.95	34.88	43,925
19 Dec 12	33.48700 +3.39	33.49	27.91	29.90	192,546
18 Dec 12	30.09843 -0.55	31.37	24.92	28.90	74,789
17 Dec 12	30.64658 -0.25	31.19	29.90	29.90	1,873
14 Dec 12	30.89574 +0.00	31.25	29.90	29.90	2,367
13 Dec 12	30.89574 +0.00	31.79	29.90	30.40	9,574
12 Dec 12	30.89574 -0.75	37.15	30.60	30.90	19,923
11 Dec 12	31.64322 +1.99	32.89	29.60	30.40	12,043
10 Dec 12	29.64994 +1.25	30.90	29.18	30.90	4,206
07 Dec 12	28.40415 +2.74	29.90	24.12	25.91	4,833
06 Dec 12	25.66340 -4.24	30.90	22.85	30.90	22,024
05 Dec 12	29.89910 +3.74	30.80	22.18	24.92	33,298
04 Dec 12	26.16172 -4.14	30.25	26.16	29.90	30,588
03 Dec 12	30.29776 -0.10	32.39	29.90	32.39	24,532
30 Nov 12	30.39742 +8.92	32.89	23.72	25.41	50,420
29 Nov 12	21.47359 +6.07	26.09	10.65	21.30	74,130
28 Nov 12	15.40420 +2.09	15.97	15.40	15.97	2,355
27 Nov 12	13.31008 -1.60	15.44	13.27	14.84	2,810
26 Nov 12	14.90728 +1.24	14.91	12.56	12.56	676
23 Nov 12	13.66501 -0.35	14.27	12.28	14.20	2,734
22 Nov 12	14.01995 +0.00	14.91	12.07	12.07	3,521
21 Nov 12	14.01995 +0.00	14.91	13.21	13.79	933
20 Nov 12	14.01995 +0.00	14.20	13.04	14.20	677
19 Nov 12	14.01995 -1.60	15.62	12.14	15.62	9,824
16 Nov 12	15.61716 +0.35	15.62	14.91	15.62	1,593
15 Nov 12	15.26222 +0.00	15.26	14.41	14.41	1,847
14 Nov 12	15.26222 +1.06	15.26	13.98	14.20	5,194
13 Nov 12	14.19742 -0.35	14.48	13.49	13.49	17,012
12 Nov 12	14.55235 -0.89	16.61	14.06	14.20	10,206
09 Nov 12	15.43969 +1.88	17.24	13.56	14.20	23,683
08 Nov 12	13.55853 -4.19	17.75	13.56	17.75	16,142
07 Nov 12	17.74677 -0.89	20.55	16.70	17.75	65,787
06 Nov 12	18.63411 +7.10	24.10	12.00	12.07	310,849
05 Nov 12	11.53540 +1.95	12.07	8.52	10.65	36,969
02 Nov 12	9.58326 -0.35	10.09	7.81	9.94	22,188
01 Nov 12	9.93819 +1.42	11.22	8.87	8.87	17,343
31 Oct 12	8.51845 +0.28	8.91	8.41	8.52	31,044
30 Oct 12	8.23450 -0.35	8.48	7.81	7.81	9,546
29 Oct 12	8.58944 +0.07	9.22	6.86	8.87	37,231
26 Oct 12	8.51845 -1.31	9.87	8.52	8.52	13,322
25 Oct 12	9.83171 +0.07	10.29	9.58	9.58	15,576
24 Oct 12	9.76072 +0.53	11.70	9.23	9.23	97,167
23 Oct 12	9.22832 +0.00	9.94	8.66	9.94	15,177
22 Oct 12	9.22832 +0.35	9.94	8.16	9.41	3,778
19 Oct 12	8.87338 +0.11	9.33	7.81	9.23	14,892
18 Oct 12	8.76690 -0.82	9.94	7.99	9.94	7,725
17 Oct 12	9.58326 +0.00	10.29	9.51	9.94	28,284
16 Oct 12	9.58326 +0.00	9.94	9.26	9.94	4,415
15 Oct 12	9.58326 -0.04	9.94	8.86	9.94	31,481
12 Oct 12	9.61875 -2.09	12.07	9.23	12.07	31,549
11 Oct 12	11.71287 -0.64	12.78	11.71	12.07	109,028
10 Oct 12	12.35175 -0.64	13.84	11.68	12.78	25,440
09 Oct 12	12.99064 -2.27	15.97	12.99	14.41	33,241
08 Oct 12	15.26222 -0.39	17.04	13.67	14.55	49,271
05 Oct 12	15.65265 +1.46	17.11	11.95	14.55	106,747
04 Oct 12	14.19742 -47.56	31.94	12.64	21.30	193,673
03 Oct 12	61.75875 -0.35	66.51	56.79	62.11	14,788
02 Oct 12	62.11369 -13.31	77.38	62.11	72.76	8,181
01 Oct 12	75.42377 -11.54	89.44	70.99	88.73	11,398
28 Sep 12	86.95916 +0.89	88.73	85.57	86.96	5,265
27 Sep 12	86.07182 -0.89	86.96	84.62	86.96	4,502
26 Sep 12	86.95916 +1.77	86.96	83.41	85.18	3,086
25 Sep 12	85.18449 +0.89	86.69	84.76	85.18	2,717
24 Sep 12	84.29715 +0.00	88.65	76.31	79.86	8,764
21 Sep 12	84.29715 +1.77	86.96	83.41	86.96	1,328
20 Sep 12	82.52248 -0.89	89.07	81.64	81.64	3,466
19 Sep 12	83.40981 +0.00	86.75	80.93	85.18	3,844
18 Sep 12	83.40981 +3.55	92.28	81.64	81.64	13,513
17 Sep 12	79.86047 -3.55	85.18	78.10	85.18	5,993
14 Sep 12	83.40981 +0.89	91.64	80.39	81.64	10,894
13 Sep 12	82.52248 -8.87	93.70	79.86	88.73	5,502
12 Sep 12	91.39587 -7.10	124.23	89.12	95.83	33,924
11 Sep 12	98.49458 +17.75	102.93	76.31	79.86	55,933
10 Sep 12	80.74780 +25.73	84.26	56.75	56.79	77,662
07 Sep 12	55.01499 +3.90	57.22	49.90	53.24	4,497
06 Sep 12	51.11070 +0.00	53.24	49.81	53.23	2,077
05 Sep 12	51.11070 +3.90	53.23	48.80	48.98	7,526
04 Sep 12	47.20641 +1.42	48.63	46.85	48.27	2,959
03 Sep 12	45.78667 +1.77	46.16	43.52	43.52	3,630
31 Aug 12	44.01199 -0.53	44.65	43.52	43.87	1,069
30 Aug 12	44.54439 -1.28	46.01	43.80	44.79	2,109
29 Aug 12	45.82216 -1.56	47.06	44.79	46.50	4,709
28 Aug 12	47.38388 -0.04	47.90	46.14	46.92	2,593
24 Aug 12	47.41937 -1.24	51.11	47.02	51.11	6,486
23 Aug 12	48.66164 -0.32	50.26	47.85	50.26	503
22 Aug 12	48.98108 -0.71	50.03	48.48	48.48	856
21 Aug 12	49.69096 -1.60	52.51	49.07	49.69	6,437
20 Aug 12	51.28816 -2.48	56.17	50.07	55.37	12,415
17 Aug 12	53.77271 +5.50	56.18	45.79	46.14	29,756
16 Aug 12	48.27121 +4.44	60.18	45.08	45.43	106,356
15 Aug 12	43.83452 +6.21	47.49	38.67	39.04	23,420
14 Aug 12	37.62315 +2.02	37.98	36.20	37.13	7,895
13 Aug 12	35.60002 +0.11	37.13	35.49	35.49	2,247
10 Aug 12	35.49354 -1.06	36.91	34.35	36.91	1,021
09 Aug 12	36.55835 +1.28	37.06	36.56	36.56	1,389
08 Aug 12	35.28057 +0.00	36.70	34.06	35.49	2,297
07 Aug 12	35.28057 -0.18	35.49	34.93	35.14	2,538
06 Aug 12	35.45805 -0.07	37.20	34.06	35.49	2,831
03 Aug 12	35.52903 +0.04	37.06	35.49	36.20	10,031
02 Aug 12	35.49354 -0.18	36.84	34.48	34.48	413
01 Aug 12	35.67101 +1.60	36.84	32.97	35.49	11,103
31 Jul 12	34.07380 +1.77	34.78	33.29	33.36	24,422
30 Jul 12	32.29912 -0.53	33.65	30.94	32.37	2,024
27 Jul 12	32.83152 +0.89	33.01	31.87	31.94	11,711
26 Jul 12	31.94419 +1.95	31.94	31.22	31.23	27,641
25 Jul 12	29.99204 +0.53	30.16	29.32	29.81	8,779
24 Jul 12	29.45964 +0.32	29.46	29.32	29.46	3,419
23 Jul 12	29.14020 +0.75	29.25	28.39	28.39	306
20 Jul 12	28.39483 -1.67	30.52	28.39	30.52	313
19 Jul 12	30.06303 +0.37	31.38	28.39	31.38	3,436
18 Jul 12	29.69531 -0.12	29.70	29.70	29.70	18
17 Jul 12	29.81457 +0.00	29.81	28.89	29.81	1,697
16 Jul 12	29.81457 +0.00	29.81	28.89	29.81	794
13 Jul 12	29.81457 +0.00	29.81	29.10	29.10	2,086
11 Jul 12	29.81457 +0.00	29.81	28.32	29.81	1,057
10 Jul 12	29.81457 +0.00	30.88	27.68	29.81	2,407
09 Jul 12	29.81457 +0.53	31.23	27.33	29.46	5,834
06 Jul 12	29.28217 +1.60	30.24	28.39	28.39	5,458
05 Jul 12	27.68496 -1.77	30.17	26.98	28.39	7,127
04 Jul 12	29.45964 +2.13	31.50	27.68	27.68	14,644
03 Jul 12	27.33002 -1.60	30.45	27.33	27.68	6,297
02 Jul 12	28.92723 +2.66	31.12	27.33	28.39	13,032
29 Jun 12	26.26522 +0.71	27.86	25.87	26.27	4,024
28 Jun 12	25.55535 -0.18	26.62	24.85	25.56	2,037
27 Jun 12	25.73281 -2.66	28.39	24.85	26.62	8,209
26 Jun 12	28.39483 -0.78	29.53	28.39	28.75	6,170
25 Jun 12	29.17569 -0.64	31.87	29.18	29.46	3,982
22 Jun 12	29.81457 -4.79	34.78	26.62	31.94	14,666
21 Jun 12	34.60620 -0.35	35.03	33.72	33.72	1,152
20 Jun 12	34.96114 -1.95	36.08	33.88	35.49	3,490
19 Jun 12	36.91328 -0.35	36.91	35.92	36.91	829
18 Jun 12	37.26822 -0.35	40.04	37.27	39.40	3,202
15 Jun 12	37.62315 -0.18	38.47	36.20	38.33	3,613
14 Jun 12	37.80062 +0.53	39.18	35.53	35.53	2,940
13 Jun 12	37.26822 -1.85	38.33	35.64	38.33	2,619
12 Jun 12	39.11388 +0.96	39.11	38.69	39.11	2,027
11 Jun 12	38.15556 -0.18	40.46	37.30	40.46	2,493
08 Jun 12	38.33302 -3.55	40.53	37.27	39.40	4,302
07 Jun 12	41.88238 +0.00	42.77	40.53	42.77	30
06 Jun 12	41.88238 +1.35	42.45	40.53	40.53	91
01 Jun 12	40.53362 -1.17	40.53	40.53	40.53	123
31 May 12	41.70491 -1.60	44.93	40.46	41.53	2,722
30 May 12	43.30212 +1.14	45.61	43.02	44.01	3,148
29 May 12	42.16632 +2.70	42.88	42.17	42.59	3,486
28 May 12	39.46881 +2.20	39.47	37.69	37.69	196
25 May 12	37.26822 -1.42	42.71	37.27	37.27	909
24 May 12	38.68796 +1.06	42.52	36.77	38.33	7,448
23 May 12	37.62315 +1.06	38.16	36.01	37.62	4,534
22 May 12	36.55835 +1.14	36.70	36.20	36.20	2,551
21 May 12	35.42255 +0.64	38.46	35.14	35.49	22,458
18 May 12	34.78367 -5.32	39.73	34.29	38.69	8,156
17 May 12	40.10770 +0.18	40.82	39.04	39.04	1,006
16 May 12	39.93023 -1.95	41.17	38.90	39.04	4,281
15 May 12	41.88238 +0.89	42.73	40.82	40.82	1,401
14 May 12	40.99504 -0.18	42.84	39.47	39.75	5,318
11 May 12	41.17250 +0.35	43.09	41.17	41.17	2,409
10 May 12	40.81757 -2.13	41.88	40.82	41.53	22,999
09 May 12	42.94718 -0.18	42.95	40.82	41.03	984
08 May 12	43.12465 -0.18	45.08	41.37	44.37	8,883
04 May 12	43.30212 +0.50	44.37	42.59	42.59	3,234
03 May 12	42.80521 +0.50	43.48	41.65	42.59	2,759
02 May 12	42.30830 -2.06	44.30	41.88	43.66	5,983
01 May 12	44.36693 -0.71	44.52	44.01	44.01	2,004
30 Apr 12	45.07679 +1.49	46.94	42.59	43.59	6,008
27 Apr 12	43.58606 -0.43	45.93	43.59	45.08	1,522
26 Apr 12	44.01199 -0.35	45.08	43.48	44.37	1,220
25 Apr 12	44.36693 +0.00	47.30	42.59	46.14	12,044
24 Apr 12	44.36693 -1.35	47.65	44.37	46.85	1,916
23 Apr 12	45.71568 -0.43	48.84	45.72	48.84	1,060
20 Apr 12	46.14160 +0.00	47.35	45.79	45.79	3,716
19 Apr 12	46.14160 -0.35	48.75	46.14	46.14	1,040
18 Apr 12	46.49653 +1.95	47.56	45.08	46.14	2,488
17 Apr 12	44.54439 +1.24	48.37	44.22	45.43	6,388
16 Apr 12	43.30212 -2.98	48.16	42.59	46.28	45,419
13 Apr 12	46.28357 -9.09	53.31	46.28	53.31	32,524
12 Apr 12	55.36993 +0.00	56.09	53.31	53.31	431
11 Apr 12	55.36993 +0.00	56.39	53.95	55.01	1,706
10 Apr 12	55.36993 -1.42	58.07	53.60	56.65	7,194
05 Apr 12	56.78966 -1.21	63.89	56.79	62.11	10,557
04 Apr 12	57.99644 -3.76	62.82	58.00	62.82	10,839
03 Apr 12	61.75875 +0.71	64.60	60.69	61.12	6,094
02 Apr 12	61.04889 -3.55	67.44	61.05	67.44	5,620
30 Mar 12	64.59824 -3.55	67.32	62.18	66.73	35,126
29 Mar 12	68.14760 -2.48	74.01	67.44	67.44	11,886
28 Mar 12	70.63214 +3.02	72.06	66.73	69.21	6,286
27 Mar 12	67.61519 +0.00	69.07	66.02	68.94	5,798
26 Mar 12	67.61519 +0.67	69.07	66.02	66.02	601
23 Mar 12	66.94082 +1.28	69.07	65.45	65.66	20,725
22 Mar 12	65.66305 +0.71	69.07	65.33	66.02	2,985
21 Mar 12	64.95317 +0.00	67.93	63.89	63.89	1,264
20 Mar 12	64.95317 -1.60	66.94	63.89	65.66	8,254
19 Mar 12	66.55038 -3.02	68.09	64.10	68.08	8,417
16 Mar 12	69.56734 +3.55	69.57	67.44	67.44	3,966
15 Mar 12	66.01798 +0.35	68.72	65.66	65.66	4,636
14 Mar 12	65.66305 -2.84	70.77	65.66	66.73	3,522
13 Mar 12	68.50253 -2.48	70.99	65.93	70.99	3,834
12 Mar 12	70.98708 +0.00	70.99	66.12	70.28	1,392
09 Mar 12	70.98708 +2.66	72.41	68.01	68.01	2,074
08 Mar 12	68.32507 +0.39	71.43	67.76	70.99	3,290
07 Mar 12	67.93463 -3.05	71.70	67.93	68.15	5,064
06 Mar 12	70.98708 -1.77	74.54	67.72	74.54	3,817
05 Mar 12	72.76176 +1.77	74.32	67.65	70.99	3,900
02 Mar 12	70.98708 -0.89	74.39	69.57	70.99	3,311
01 Mar 12	71.87441 +1.42	74.32	67.79	67.79	7,792
29 Feb 12	70.45467 +1.24	72.34	69.78	70.99	18,051
28 Feb 12	69.21240 -0.35	70.21	68.15	68.15	1,279
27 Feb 12	69.56734 -1.95	74.04	68.70	70.99	2,992
24 Feb 12	71.51948 -1.24	73.80	70.28	70.28	4,334
23 Feb 12	72.76176 +0.35	74.03	70.28	70.28	2,382
22 Feb 12	72.40682 +2.31	74.03	70.79	70.98	2,039
21 Feb 12	70.09974 -0.89	72.23	67.79	69.92	4,087
20 Feb 12	70.98708 -1.77	74.54	70.45	70.99	3,791
17 Feb 12	72.76176 +0.00	75.67	67.93	70.99	7,001
16 Feb 12	72.76176 +0.00	73.65	71.48	71.48	486
15 Feb 12	72.76176 -1.77	75.81	72.76	72.76	3,337
14 Feb 12	74.53643 +0.00	75.61	73.12	75.61	710
13 Feb 12	74.53643 -0.89	76.31	72.76	76.31	6,474
10 Feb 12	75.42377 +2.66	78.09	73.83	74.54	20,793
09 Feb 12	72.76176 -0.89	75.25	70.99	70.99	4,335
08 Feb 12	73.64909 +0.53	77.38	73.21	74.54	4,670
07 Feb 12	73.11669 -1.42	76.31	73.12	75.25	3,431
06 Feb 12	74.53643 +0.89	78.09	69.71	74.54	13,830
03 Feb 12	73.64909 +1.77	74.18	70.99	70.99	285
02 Feb 12	71.87441 -2.66	75.39	67.51	74.54	3,980
01 Feb 12	74.53643 +0.00	75.25	73.61	74.54	2,395
31 Jan 12	74.53643 +0.00	75.96	73.47	75.53	7,210
30 Jan 12	74.53643 +1.77	76.31	73.26	76.31	2,804
27 Jan 12	72.76176 -1.77	76.31	72.76	76.31	19,292
26 Jan 12	74.53643 +6.99	76.31	67.44	67.44	12,555
25 Jan 12	67.54420 -6.99	75.41	64.03	70.99	8,652
24 Jan 12	74.53643 -1.77	81.49	73.47	78.09	38,274
23 Jan 12	76.31111 +22.36	81.64	60.13	60.69	82,167
20 Jan 12	53.95018 -0.53	53.95	52.23	53.95	253
19 Jan 12	54.48259 -0.89	55.19	51.52	53.24	2,122
18 Jan 12	55.36993 +0.35	55.37	52.96	55.37	3,074
17 Jan 12	55.01499 -0.35	55.97	51.18	55.97	3,379
16 Jan 12	55.36993 +2.13	55.90	50.61	53.24	7,156
13 Jan 12	53.24031 +0.89	53.60	49.97	53.60	1,680
12 Jan 12	52.35297 -0.89	53.59	49.34	49.69	2,377
11 Jan 12	53.24031 +1.77	55.36	50.54	54.59	660
10 Jan 12	51.46563 +0.35	52.32	49.83	49.83	1,749
09 Jan 12	51.11070 -4.44	55.46	49.69	55.46	5,598
06 Jan 12	55.54739 +0.89	56.26	53.24	53.24	1,509
05 Jan 12	54.66005 -0.89	55.72	53.24	55.54	1,879
04 Jan 12	55.54739 +2.31	56.79	53.60	56.79	1,289
03 Jan 12	53.24031 +3.55	56.65	53.24	53.24	1,858
30 Dec 11	49.69096 -2.84	53.24	49.69	49.76	776
29 Dec 11	52.53044 +1.06	53.60	49.69	49.69	1,421
28 Dec 11	51.46563 -3.55	51.47	49.69	51.47	599
23 Dec 11	55.01499 +0.89	55.01	53.24	53.24	413
22 Dec 11	54.12765 +0.80	56.79	52.27	56.79	1,337
21 Dec 11	53.33260 +0.09	53.33	49.69	49.69	2,749
20 Dec 11	53.24031 -3.10	57.14	48.68	53.95	9,824
19 Dec 11	56.33534 +2.17	56.79	56.34	56.79	653
16 Dec 11	54.16314 -0.85	56.36	54.16	56.36	236
15 Dec 11	55.01499 -1.77	56.43	53.77	56.43	374
14 Dec 11	56.78966 +0.35	60.34	56.79	58.21	6,088
13 Dec 11	56.43473 +2.13	57.85	55.01	55.01	1,741
12 Dec 11	54.30511 -1.42	58.42	54.31	54.31	3,067
09 Dec 11	55.72486 -1.77	56.79	52.60	52.60	7,034
08 Dec 11	57.49954 +0.28	57.64	55.37	56.79	4,355
07 Dec 11	57.21559 -1.35	58.99	57.22	57.50	4,540
06 Dec 11	58.56434 +0.00	59.13	57.50	59.06	1,125
05 Dec 11	58.56434 -7.10	62.16	57.85	60.34	5,109
02 Dec 11	65.66305 +0.53	67.44	64.53	67.44	4,827
01 Dec 11	65.13065 -1.24	68.86	64.78	68.86	764
30 Nov 11	66.37292 +1.06	70.99	65.66	70.99	1,209
29 Nov 11	65.30811 -0.53	68.86	61.76	61.76	11,783
28 Nov 11	65.84051 +2.80	74.54	61.76	67.44	2,955
25 Nov 11	63.03653 +2.48	65.66	61.05	63.89	2,344
24 Nov 11	60.55197 -2.98	69.21	57.85	63.89	5,772
23 Nov 11	63.53343 -10.12	68.15	56.79	63.53	28,110
22 Nov 11	73.64909 -2.66	74.54	70.28	74.54	2,943
21 Nov 11	76.31111 -1.42	78.79	70.99	74.54	2,659
18 Nov 11	77.73085 -7.45	90.51	77.73	90.51	15,165
17 Nov 11	85.18449 -8.87	102.22	84.48	99.38	4,766
16 Nov 11	94.05788 +19.52	110.63	78.09	78.09	13,677
15 Nov 11	74.53643 +3.55	82.27	70.99	72.76	4,557
14 Nov 11	70.98708 -10.65	85.18	69.71	78.09	3,374
11 Nov 11	81.63513 -5.32	85.18	81.64	85.18	2,541
10 Nov 11	86.95916 +0.89	92.28	83.41	92.28	1,371
09 Nov 11	86.07182 -0.89	94.38	85.18	88.73	7,888
08 Nov 11	86.95916 -1.77	91.57	83.41	88.73	2,254
07 Nov 11	88.73386 +0.00	93.17	85.18	92.28	4,294
04 Nov 11	88.73386 +0.00	92.91	83.91	92.28	14,416
03 Nov 11	88.73386 -8.87	106.48	85.18	106.48	14,377
02 Nov 11	97.60723 -7.10	109.14	97.61	106.48	2,349
01 Nov 11	104.70595 -7.10	108.10	102.93	106.48	1,997
31 Oct 11	111.80465 -6.21	113.58	110.75	110.75	510
28 Oct 11	118.01601 +5.32	123.87	115.35	117.13	4,049
27 Oct 11	112.69199 +1.77	120.68	104.71	106.48	8,358
26 Oct 11	110.91731 -13.31	127.78	92.28	127.78	10,682
25 Oct 11	124.22738 -9.76	137.71	124.23	127.78	1,026
24 Oct 11	133.98810 +9.76	141.90	131.54	134.88	1,523
21 Oct 11	124.22738 -4.44	133.10	124.23	133.10	1,612
20 Oct 11	128.66408 -11.35	137.30	125.93	136.65	1,962
19 Oct 11	140.01492 +0.70	141.97	140.01	141.97	546
18 Oct 11	139.31213 +4.44	145.08	134.88	138.42	178
17 Oct 11	134.87544 +5.32	150.07	131.33	141.97	6,367
14 Oct 11	129.55141 -30.17	165.04	128.42	159.72	12,008
13 Oct 11	159.72093 -19.52	173.92	138.42	173.92	8,418
12 Oct 11	179.24239 -42.59	218.29	147.30	218.29	9,889
11 Oct 11	221.83463 +17.75	232.98	212.96	212.96	3,195
10 Oct 11	204.08784 +5.32	221.83	204.09	211.19	3,436
07 Oct 11	198.76382 -7.10	212.96	198.76	212.96	272
06 Oct 11	205.86252 +0.00	227.16	200.54	202.31	2,050
05 Oct 11	205.86252 -14.20	225.38	204.09	211.19	1,367
04 Oct 11	220.05995 -10.65	224.96	218.92	221.83	225
03 Oct 11	230.70801 +1.77	244.51	227.16	227.16	935
30 Sep 11	228.93333 +0.00	246.30	228.65	230.71	504
29 Sep 11	228.93333 -17.75	259.10	228.93	244.91	2,005
28 Sep 11	246.68008 -7.99	255.55	244.91	255.55	1,405
27 Sep 11	254.66614 +32.83	260.79	227.16	227.16	1,366
26 Sep 11	221.83463 +3.55	230.71	216.51	216.51	890
23 Sep 11	218.28528 -1.77	225.38	204.85	211.19	1,936
22 Sep 11	220.05995 -35.49	246.75	218.45	241.36	549
21 Sep 11	255.55348 +7.10	255.55	255.55	255.55	1
20 Sep 11	248.45476 -7.10	248.45	243.13	248.45	1,150
19 Sep 11	255.55348 +0.00	255.55	241.36	241.36	11
16 Sep 11	255.55348 +8.87	255.55	244.34	244.34	12
15 Sep 11	246.68008 -5.32	255.55	246.68	255.55	165
14 Sep 11	252.00412 +0.78	262.65	244.91	255.55	2,644
13 Sep 11	251.22327 +2.77	251.22	251.22	251.22	104
12 Sep 11	248.45476 -14.20	255.55	248.45	255.55	559
09 Sep 11	262.65219 +3.55	262.65	250.12	250.23	525
08 Sep 11	259.10281 +3.55	259.10	250.23	255.55	305
07 Sep 11	255.55348 +10.65	255.55	243.66	244.91	500
06 Sep 11	244.90541 +7.10	248.45	239.58	239.58	1,058
05 Sep 11	237.80670 -7.10	246.68	232.13	234.26	1,853
02 Sep 11	244.90541 +17.75	246.96	234.26	234.26	2,301
01 Sep 11	227.15865 +7.10	227.16	220.06	220.06	302
31 Aug 11	220.05995 +3.55	223.61	209.41	209.41	2,755
30 Aug 11	216.51057 +1.77	218.29	214.14	218.29	235
26 Aug 11	214.73590 +23.07	214.74	195.21	202.31	1,215
25 Aug 11	191.66512 -14.20	205.86	191.67	205.86	2,342
24 Aug 11	205.86252 -15.97	220.06	205.86	220.06	489
23 Aug 11	221.83463 +24.85	223.61	195.21	202.31	4,785
22 Aug 11	196.98915 -3.55	202.31	195.21	200.54	948
19 Aug 11	200.53850 +8.87	200.54	190.34	191.67	2,398
18 Aug 11	191.66512 -5.32	204.10	186.34	202.31	1,165
17 Aug 11	196.98915 +5.32	202.31	184.66	191.67	1,985
16 Aug 11	191.66512 +3.55	191.67	181.02	184.57	1,194
15 Aug 11	188.11577 -3.55	192.64	181.54	190.96	2,818
12 Aug 11	191.66512 +0.00	193.44	188.65	191.67	1,579
11 Aug 11	191.66512 +3.55	191.67	181.02	191.67	2,105
10 Aug 11	188.11577 -17.75	215.23	188.12	207.64	950
09 Aug 11	205.86252 -7.10	219.92	177.47	196.99	3,920
08 Aug 11	212.96124 +5.32	213.73	202.03	209.41	1,045
05 Aug 11	207.63721 +1.77	218.23	200.54	212.96	1,786
04 Aug 11	205.86252 -21.30	227.16	205.86	227.16	2,699
03 Aug 11	227.15865 +14.20	227.16	210.30	220.06	2,843
02 Aug 11	212.96124 -12.42	227.16	198.27	227.16	5,316
01 Aug 11	225.38397 +1.77	237.81	218.63	236.03	2,351
29 Jul 11	223.60930 -21.30	248.45	223.61	241.36	3,642
28 Jul 11	244.90541 +39.04	262.56	220.06	220.06	10,590
27 Jul 11	205.86252 +0.00	212.96	196.99	205.86	3,106
26 Jul 11	205.86252 +7.10	205.86	189.04	193.44	1,862
25 Jul 11	198.76382 +8.87	203.07	188.12	188.12	2,792
22 Jul 11	189.89044 -23.07	212.96	184.57	202.31	7,182
21 Jul 11	212.96124 +24.85	217.08	188.12	188.12	4,956
20 Jul 11	188.11577 -33.72	220.06	188.12	220.06	10,135
19 Jul 11	221.83463 -14.20	234.26	216.51	234.26	1,660
18 Jul 11	236.03203 +5.32	241.36	230.71	237.81	2,130
15 Jul 11	230.70801 +0.00	236.03	230.71	236.03	174
14 Jul 11	230.70801 -17.75	250.23	227.16	248.45	1,356
13 Jul 11	248.45476 +3.55	266.20	248.45	248.45	3,803
12 Jul 11	244.90541 +1.77	248.45	229.93	241.36	1,578
11 Jul 11	243.13074 +7.99	244.91	234.26	241.36	4,485
08 Jul 11	235.14470 -4.44	241.36	227.30	238.72	674
07 Jul 11	239.58139 +12.42	239.58	226.12	236.03	660
06 Jul 11	227.15865 -30.17	255.55	227.16	255.55	2,019
05 Jul 11	257.32816 -3.55	257.33	246.33	252.89	2,733
04 Jul 11	260.87750 +17.75	260.88	255.55	258.91	647
01 Jul 11	243.13074 -12.42	255.55	243.13	253.78	2,745
30 Jun 11	255.55348 +0.00	255.55	244.91	253.78	1,103
29 Jun 11	255.55348 +0.00	255.55	243.13	253.78	423
28 Jun 11	255.55348 +7.10	255.55	255.55	255.55	1
27 Jun 11	248.45476 +1.77	255.55	248.45	255.55	965
24 Jun 11	246.68008 -7.10	255.55	243.13	255.55	239
23 Jun 11	253.77881 +17.75	259.10	237.98	239.58	1,989
22 Jun 11	236.03203 -3.55	239.94	223.75	237.24	775
21 Jun 11	239.58139 -1.77	239.58	221.69	229.82	612
20 Jun 11	241.35606 -10.65	248.45	227.16	230.71	690
17 Jun 11	252.00412 +3.55	253.32	241.36	252.00	704
16 Jun 11	248.45476 -7.10	260.88	241.36	259.10	1,425
15 Jun 11	255.55348 -7.10	276.14	244.91	269.75	2,715
14 Jun 11	262.65219 -23.07	276.85	255.55	276.85	6,607
13 Jun 11	285.72299 -26.62	312.34	283.95	296.37	3,196
10 Jun 11	312.34314 -14.20	314.12	299.92	314.12	568
09 Jun 11	326.54053 -1.77	333.64	307.02	312.34	180
08 Jun 11	328.31519 +1.77	328.32	308.08	308.79	1,109
07 Jun 11	326.54053 -24.85	342.51	291.05	340.74	3,056
06 Jun 11	351.38608 -1.77	365.58	305.24	344.29	3,775
03 Jun 11	353.16074 +15.97	425.92	347.84	351.39	15,308
02 Jun 11	337.18860 +95.83	349.61	227.16	234.26	12,019
01 Jun 11	241.35606 +70.99	255.45	177.47	177.47	23,632
31 May 11	170.36897 -39.04	228.78	170.33	207.64	13,950
27 May 11	209.41190 -15.97	241.43	209.41	228.93	2,621
26 May 11	225.38397 -26.62	264.07	225.38	248.45	2,528
25 May 11	252.00412 -3.55	273.30	252.00	257.33	2,708
24 May 11	255.55348 -7.10	267.44	255.55	262.65	1,860
23 May 11	262.65219 -5.32	276.85	261.59	266.20	2,958
20 May 11	267.97620 -1.77	283.95	263.65	269.75	1,541
19 May 11	269.75089 +0.00	287.36	268.19	271.53	6,648
18 May 11	269.75089 -10.65	294.60	269.75	287.50	800
17 May 11	280.39896 -19.52	291.05	276.85	283.95	990
16 May 11	299.92041 +8.87	301.70	285.51	301.70	714
13 May 11	291.04703 -8.87	296.37	291.05	296.37	228
12 May 11	299.92041 +0.00	314.32	299.92	301.70	312
11 May 11	299.92041 -3.55	306.93	299.92	299.92	530
10 May 11	303.46979 -3.55	315.89	300.42	312.34	2,016
09 May 11	307.01913 -8.87	309.50	298.15	298.15	2,066
06 May 11	315.89252 +3.55	315.89	305.24	305.24	90
05 May 11	312.34314 -14.20	321.22	312.34	321.22	841
04 May 11	326.54053 +0.00	326.54	316.60	326.54	458
03 May 11	326.54053 +0.00	326.54	312.34	312.34	236
28 Apr 11	326.54053 +18.63	337.19	305.81	322.99	2,172
27 Apr 11	307.90646 +4.44	312.34	298.35	305.24	526
26 Apr 11	303.46979 -12.42	326.05	298.15	312.34	1,828
21 Apr 11	315.89252 -21.30	340.74	308.79	319.44	3,586
20 Apr 11	337.18860 -10.65	351.32	337.19	347.84	2,593
19 Apr 11	347.83664 +1.77	351.39	332.67	344.29	2,019
18 Apr 11	346.06198 -8.87	356.71	344.29	354.94	1,631
15 Apr 11	354.93542 -3.55	390.43	351.39	369.13	3,078
14 Apr 11	358.48477 +10.65	365.58	340.74	347.84	3,081
13 Apr 11	347.83664 +12.42	347.84	333.64	344.29	1,654
12 Apr 11	335.41394 -7.10	358.48	330.09	358.48	1,587
11 Apr 11	342.51263 -12.42	372.68	337.19	358.48	2,609
08 Apr 11	354.93542 +28.39	362.03	319.44	319.44	5,504
07 Apr 11	326.54053 +46.14	337.19	270.50	280.40	5,638
06 Apr 11	280.39896 -35.49	316.60	268.44	308.79	7,583
05 Apr 11	315.89252 -12.42	340.74	308.92	333.64	6,800
04 Apr 11	328.31519 -26.62	367.36	328.32	367.36	5,942
01 Apr 11	354.93542 +0.00	370.91	330.66	354.94	11,247
31 Mar 11	354.93542 -53.24	439.77	338.91	425.92	13,632
30 Mar 11	408.17569 -81.64	496.91	408.18	486.26	9,673
29 Mar 11	489.81082 -6.21	504.01	485.01	502.23	1,554
28 Mar 11	496.02222 -1.77	516.43	491.59	491.59	975
25 Mar 11	497.79691 -6.21	508.76	493.36	498.68	359
24 Mar 11	504.00824 -7.10	509.33	496.91	496.91	1,163
23 Mar 11	511.10696 +6.21	511.11	494.17	504.01	708
22 Mar 11	504.89560 -7.99	509.15	493.36	504.01	475
21 Mar 11	512.88159 +30.17	512.88	495.13	495.13	703
18 Mar 11	482.71213 +19.52	495.13	471.27	495.13	570
17 Mar 11	463.19067 -12.42	495.74	463.19	463.19	695
16 Mar 11	475.61340 -4.44	488.11	464.18	468.51	660
15 Mar 11	480.05011 -2.66	495.13	465.75	475.61	1,508
14 Mar 11	482.71213 +8.87	494.54	462.84	489.81	501
11 Mar 11	473.83875 -17.75	497.62	444.91	493.36	2,392
10 Mar 11	491.58551 -12.42	514.66	491.59	491.59	1,325
09 Mar 11	504.00824 -22.18	549.79	491.59	518.21	2,231
08 Mar 11	526.19171 +0.89	529.39	521.02	522.46	321
07 Mar 11	525.30438 +5.32	539.86	518.21	518.21	184
04 Mar 11	519.98035 -7.10	562.93	519.98	532.40	1,057
03 Mar 11	527.07904 +0.00	550.50	527.08	532.40	1,582
02 Mar 11	527.07904 -39.04	541.35	527.08	539.50	1,336
01 Mar 11	566.12195 -3.55	566.12	541.63	546.60	463
28 Feb 11	569.67126 +15.97	580.32	546.60	571.45	2,561
25 Feb 11	553.69916 +21.30	567.90	532.40	534.18	1,393
24 Feb 11	532.40308 +8.87	553.70	530.63	553.70	934
23 Feb 11	523.52972 +1.77	544.83	511.11	511.11	940
22 Feb 11	521.75500 -17.75	548.94	521.76	527.08	351
21 Feb 11	539.50177 +10.65	566.12	521.76	566.12	1,126
18 Feb 11	528.85370 +3.55	554.32	528.85	532.40	1,396
17 Feb 11	525.30438 -23.07	562.42	525.30	558.14	240
16 Feb 11	548.37518 -10.65	565.34	546.60	565.34	364
15 Feb 11	559.02319 +5.32	567.90	549.96	555.47	3,495
14 Feb 11	553.69916 +56.79	553.70	518.21	525.30	2,963
11 Feb 11	496.90952 -10.65	516.43	496.91	496.91	469
10 Feb 11	507.55759 -10.65	525.30	504.01	504.01	389
09 Feb 11	518.20563 -7.10	534.18	512.88	512.88	394
08 Feb 11	525.30438 -7.10	532.40	525.30	532.40	834
07 Feb 11	532.40308 +14.20	532.40	532.40	532.40	432
04 Feb 11	518.20563 +0.00	518.21	518.21	518.21	513
03 Feb 11	518.20563 -12.42	518.21	518.21	518.21	776
02 Feb 11	530.62842 +12.42	530.63	518.21	518.21	926
01 Feb 11	518.20563 -7.10	534.18	493.36	493.36	4,397
31 Jan 11	525.30438 -21.30	525.30	507.56	507.56	427
28 Jan 11	546.60052 +15.97	546.60	532.40	532.40	422
27 Jan 11	530.62842 +7.10	537.73	507.56	537.73	751
26 Jan 11	523.52972 +7.10	537.73	505.78	537.73	2,422
25 Jan 11	516.43097 +10.65	518.21	514.66	518.21	1,199
24 Jan 11	505.78293 -26.62	532.40	496.91	532.40	1,109
21 Jan 11	532.40308 -35.49	553.70	532.40	553.70	6,432
20 Jan 11	567.89661 +42.59	580.32	535.95	551.92	6,239
19 Jan 11	525.30438 +0.00	553.70	518.21	534.18	8,552
18 Jan 11	525.30438 -14.20	530.63	518.21	519.98	1,905
17 Jan 11	539.50177 +0.00	539.50	528.85	532.40	996
14 Jan 11	539.50177 +5.32	539.50	528.85	539.50	603
13 Jan 11	534.17773 -5.32	539.50	532.40	532.40	1,007
12 Jan 11	539.50177 +14.20	539.50	518.21	525.30	597
11 Jan 11	525.30438 -7.10	539.50	511.11	511.11	3,345
10 Jan 11	532.40308 +0.00	532.40	518.21	532.40	4,522
07 Jan 11	532.40308 -7.10	539.50	525.30	539.50	1,761
06 Jan 11	539.50177 +24.85	539.50	496.91	496.91	5,695
05 Jan 11	514.65631 +10.65	514.66	489.81	496.91	3,236
04 Jan 11	504.00824 -7.10	511.11	486.26	495.13	1,569
31 Dec 10	511.10696 +14.20	511.11	482.71	482.71	1,486
30 Dec 10	496.90952 -24.85	511.11	496.91	505.78	1,733
29 Dec 10	521.75500 +3.55	530.63	507.56	518.21	474
24 Dec 10	518.20563 -21.30	518.21	518.21	518.21	0
23 Dec 10	539.50177 +7.10	539.50	518.21	518.21	3,470
22 Dec 10	532.40308 +14.20	546.60	496.91	496.91	3,198
21 Dec 10	518.20563 +3.55	518.21	514.66	514.66	1,309
20 Dec 10	514.65631 +19.52	521.76	511.11	518.21	10,809
17 Dec 10	495.13486 -15.97	516.43	484.49	500.46	937
16 Dec 10	511.10696 -14.20	541.28	511.11	541.28	2,273
15 Dec 10	525.30438 -28.39	539.50	473.84	539.50	3,972
14 Dec 10	553.69916 +7.10	559.02	525.30	525.30	798
13 Dec 10	546.60052 -3.55	559.02	525.30	525.30	1,370
10 Dec 10	550.14984 +3.55	550.15	525.30	527.08	588
09 Dec 10	546.60052 -7.10	567.90	544.83	546.60	4,689
08 Dec 10	553.69916 -14.20	567.90	550.15	550.15	1,952
07 Dec 10	567.89661 +0.00	567.90	525.30	546.60	2,334
06 Dec 10	567.89661 +37.27	567.90	539.50	539.50	1,572
03 Dec 10	530.62842 +1.77	539.50	527.08	532.40	940
02 Dec 10	528.85370 +17.75	532.40	511.11	532.40	459
01 Dec 10	511.10696 -21.30	539.50	511.11	539.50	425
30 Nov 10	532.40308 +21.30	532.40	511.11	511.11	802
29 Nov 10	511.10696 +0.00	532.40	511.11	532.40	519
26 Nov 10	511.10696 -21.30	511.11	504.01	504.01	72
25 Nov 10	532.40308 +0.00	532.40	532.40	532.40	117
24 Nov 10	532.40308 +28.39	532.40	496.91	496.91	9,922
23 Nov 10	504.00824 -8.87	511.11	504.01	511.11	13,512
22 Nov 10	512.88159 +8.87	516.43	489.81	496.91	11,467
19 Nov 10	504.00824 +8.87	504.01	495.13	495.13	3,413
18 Nov 10	495.13486 +28.39	495.13	468.51	482.71	2,734
17 Nov 10	466.74002 -33.72	489.81	461.42	475.61	2,492
16 Nov 10	500.45889 -35.49	527.08	489.81	527.08	1,019
15 Nov 10	535.95239 +10.65	566.12	527.08	566.12	606
12 Nov 10	525.30438 -28.39	553.70	525.30	553.70	572
11 Nov 10	553.69916 +28.39	553.70	553.70	553.70	285
10 Nov 10	525.30438 -63.89	601.62	525.30	601.62	545
09 Nov 10	589.19275 -17.75	589.19	589.19	589.19	212
08 Nov 10	606.93951 -3.55	606.94	606.94	606.94	387
05 Nov 10	610.48889 +3.55	610.49	605.16	605.16	462
04 Nov 10	606.93951 +0.00	606.94	606.94	606.94	223
03 Nov 10	606.93951 +7.10	606.94	606.94	606.94	189
02 Nov 10	599.84082 +31.94	605.16	594.52	594.52	2,381
01 Nov 10	567.89661 -12.42	567.90	553.70	553.70	17,652
29 Oct 10	580.31934 -8.87	580.32	555.47	555.47	1,643
28 Oct 10	589.19275 +42.59	589.19	575.00	575.00	371
27 Oct 10	546.60052 -7.10	548.38	546.60	548.38	231
26 Oct 10	553.69916 -14.20	575.00	544.83	544.83	692
25 Oct 10	567.89661 +14.20	567.90	535.95	553.70	1,308
22 Oct 10	553.69916 -7.10	553.70	553.70	553.70	399
21 Oct 10	560.79791 +35.49	560.80	511.11	511.11	3,264
20 Oct 10	525.30438 -7.10	532.40	525.30	532.40	1,087
19 Oct 10	532.40308 +28.39	532.40	530.63	530.63	616
18 Oct 10	504.00824 +0.00	504.01	498.68	498.68	541
15 Oct 10	504.00824 -19.52	504.01	504.01	504.01	368
14 Oct 10	523.52972 +12.42	523.53	507.56	518.21	4,334
13 Oct 10	511.10696 +0.00	511.11	504.01	511.11	1,108
12 Oct 10	511.10696 -8.87	543.05	496.91	532.40	1,402
11 Oct 10	519.98035 +23.07	521.76	507.56	514.66	1,092
08 Oct 10	496.90952 +26.62	496.91	496.91	496.91	734
07 Oct 10	470.28937 -21.30	470.29	470.29	470.29	409
06 Oct 10	491.58551 -12.42	493.36	489.81	492.93	23,351
05 Oct 10	504.00824 +0.00	504.01	504.01	504.01	1,911
04 Oct 10	504.00824 -10.65	518.21	504.01	504.01	571
01 Oct 10	514.65631 +23.07	532.40	505.78	527.08	1,186
30 Sep 10	491.58551 -12.42	525.30	491.59	504.01	2,764
29 Sep 10	504.00824 -21.30	525.30	504.01	511.11	1,242
28 Sep 10	525.30438 +0.00	532.40	509.33	525.30	4,828
27 Sep 10	525.30438 -10.65	546.60	525.30	546.60	1,535
24 Sep 10	535.95239 +7.10	567.90	532.40	539.50	1,949
23 Sep 10	528.85370 +14.20	532.40	511.11	532.40	8,849
22 Sep 10	514.65631 +39.04	546.60	491.59	498.68	10,071
21 Sep 10	475.61340 +23.07	482.71	441.89	475.61	3,542
20 Sep 10	452.54260 -39.04	496.91	425.92	496.91	7,325
17 Sep 10	491.58551 -5.32	523.53	491.59	516.43	1,519
16 Sep 10	496.90952 -30.17	532.40	496.91	532.40	887
15 Sep 10	527.07904 +15.97	532.40	511.11	511.11	2,959
14 Sep 10	511.10696 +7.10	523.53	504.01	511.11	5,038
13 Sep 10	504.00824 -7.10	511.11	496.91	504.01	3,731
10 Sep 10	511.10696 -7.10	546.60	511.11	546.60	1,983
09 Sep 10	518.20563 -28.39	567.90	518.21	548.38	2,346
08 Sep 10	546.60052 -1.77	548.38	546.60	548.38	107
07 Sep 10	548.37518 +1.77	566.12	548.38	566.12	720
06 Sep 10	546.60052 -7.10	555.47	546.60	555.47	404
03 Sep 10	553.69916 +14.20	567.90	528.85	528.85	1,223
02 Sep 10	539.50177 -15.97	546.60	539.50	543.05	318
01 Sep 10	555.47388 +17.75	575.00	555.47	567.90	1,454
31 Aug 10	537.72711 -70.99	621.14	537.73	621.14	2,113
27 Aug 10	608.71423 -30.17	667.28	608.71	663.73	3,042
26 Aug 10	638.88373 +28.39	658.41	605.16	610.49	12,771
25 Aug 10	610.48889 +7.10	638.88	603.39	603.39	12,831
24 Aug 10	603.39014 +19.52	610.49	589.19	601.62	1,778
23 Aug 10	583.86877 +33.72	614.04	560.80	560.80	2,551
20 Aug 10	550.14984 -21.30	596.29	550.15	596.29	1,705
19 Aug 10	571.44598 -5.32	592.74	571.45	576.77	1,453
18 Aug 10	576.76996 +8.87	624.69	576.77	594.52	1,614
17 Aug 10	567.89661 -46.14	624.69	567.90	624.69	1,782
16 Aug 10	614.03821 -17.75	622.91	614.04	622.91	531
13 Aug 10	631.78503 +47.92	645.98	575.00	575.00	2,553
12 Aug 10	583.86877 -12.42	585.64	573.22	582.09	937
11 Aug 10	596.29144 -17.75	624.69	596.29	624.69	818
10 Aug 10	614.03821 -47.92	685.03	596.29	645.98	4,247
09 Aug 10	661.95453 +86.96	661.95	589.19	603.39	2,022
06 Aug 10	574.99530 -17.75	605.16	575.00	596.29	1,187
05 Aug 10	592.74213 -3.55	596.29	592.74	596.29	179
04 Aug 10	596.29144 +28.39	596.29	564.35	594.52	1,620
03 Aug 10	567.89661 +7.10	603.39	559.02	559.02	31,666
02 Aug 10	560.79791 +0.00	560.80	528.85	546.60	7,178
30 Jul 10	560.79791 -30.17	590.97	535.95	575.00	3,312
29 Jul 10	590.96747 +58.56	592.74	528.85	528.85	2,407
28 Jul 10	532.40308 -46.14	608.71	525.30	575.00	5,687
27 Jul 10	578.54468 +60.34	624.69	509.33	525.30	15,258
26 Jul 10	518.20563 +92.28	518.21	425.92	425.92	31,444
23 Jul 10	425.92245 -21.30	454.32	425.92	454.32	5,683
22 Jul 10	447.21860 +51.47	447.22	406.40	406.40	15,771
21 Jul 10	395.75299 -15.97	422.37	390.43	422.37	2,647
20 Jul 10	411.72504 +0.00	425.92	401.08	408.18	1,922
19 Jul 10	411.72504 +3.55	425.92	411.73	425.92	4,264
16 Jul 10	408.17569 -24.85	433.02	408.18	433.02	2,783
15 Jul 10	433.02118 +8.87	440.12	418.82	425.92	880
14 Jul 10	424.14780 -23.07	461.42	411.73	461.42	2,125
13 Jul 10	447.21860 -14.20	464.97	427.70	461.42	7,362
12 Jul 10	461.41602 +17.75	461.42	447.22	447.22	2,106
09 Jul 10	443.66925 +31.94	454.32	409.95	415.27	18,124
08 Jul 10	411.72504 -37.27	454.32	383.33	454.32	18,377
07 Jul 10	448.99326 -47.92	475.61	448.99	461.42	4,531
06 Jul 10	496.90952 -7.10	525.30	477.39	511.11	3,211
05 Jul 10	504.00824 -1.77	546.60	504.01	511.11	1,733
02 Jul 10	505.78293 -28.39	550.15	482.71	532.40	6,037
01 Jul 10	534.17773 +0.00	567.90	534.18	567.90	4,771
30 Jun 10	534.17773 -62.11	645.98	534.18	645.98	1,785
29 Jun 10	596.29144 -51.47	617.59	596.29	617.59	959
28 Jun 10	647.75708 -12.42	660.18	638.88	640.66	714
25 Jun 10	660.17981 +7.10	674.38	624.69	667.28	1,406
24 Jun 10	653.08105 +14.20	653.08	640.66	640.66	3,856
23 Jun 10	638.88373 -35.49	674.38	638.88	674.38	1,009
22 Jun 10	674.37720 +21.30	674.38	653.08	653.08	1,079
21 Jun 10	653.08105 -21.30	674.38	653.08	674.38	301
18 Jun 10	674.37720 +0.00	674.38	674.38	674.38	953
17 Jun 10	674.37720 +0.00	695.67	667.28	674.38	1,991
16 Jun 10	674.37720 +0.00	674.38	674.38	674.38	432
15 Jun 10	674.37720 +0.00	695.67	660.18	688.57	2,230
14 Jun 10	674.37720 +0.00	677.93	674.38	674.38	336
11 Jun 10	674.37720 -14.20	674.38	660.18	660.18	865
10 Jun 10	688.57458 -10.65	709.87	660.18	709.87	2,569
09 Jun 10	699.22278 -31.94	731.17	688.57	731.17	939
08 Jun 10	731.16693 -42.59	773.76	724.07	773.76	8,706
07 Jun 10	773.75916 -7.10	773.76	773.76	773.76	3,724
04 Jun 10	780.85785 +0.00	816.35	773.76	773.76	733
03 Jun 10	780.85785 -7.10	798.60	780.86	795.06	884
02 Jun 10	787.95660 -35.49	816.35	780.86	780.86	1,397
01 Jun 10	823.45007 +14.20	841.20	787.96	841.20	4,966
28 May 10	809.25269 -42.59	841.20	809.25	839.42	1,711
27 May 10	851.84497 +14.20	851.84	832.32	832.32	1,935
26 May 10	837.64752 +17.75	851.84	823.45	823.45	6,864
25 May 10	819.90076 -39.04	901.54	819.90	901.54	3,801
24 May 10	858.94360 -14.20	896.21	858.94	887.34	1,231
21 May 10	873.14111 +0.00	901.54	873.14	901.54	1,296
20 May 10	873.14111 -8.87	917.51	866.04	917.51	1,649
19 May 10	882.01440 -12.42	905.09	874.92	887.34	4,962
18 May 10	894.43719 -26.62	894.44	894.44	894.44	568
17 May 10	921.05725 +1.77	929.93	919.28	919.28	1,828
14 May 10	919.28265 +17.75	919.28	894.44	894.44	252
13 May 10	901.53589 -14.20	908.63	894.44	894.44	348
12 May 10	915.73334 +21.30	915.73	896.21	896.21	380
11 May 10	894.43719 -28.39	908.63	894.44	901.54	3,543
10 May 10	922.83203 +35.49	922.83	892.66	892.66	3,968
07 May 10	887.33850 +0.00	887.34	837.65	887.34	9,219
06 May 10	887.33850 +47.92	887.34	844.75	844.75	1,767
05 May 10	839.42212 -5.32	844.75	816.35	844.75	1,693
04 May 10	844.74622 +35.49	844.75	798.60	832.32	2,838
30 Apr 10	809.25269 +0.00	830.55	795.06	830.55	967
29 Apr 10	809.25269 -21.30	867.82	809.25	867.82	2,383
28 Apr 10	830.54889 -28.39	903.31	830.55	903.31	9,428
27 Apr 10	858.94360 -21.30	887.34	851.84	851.84	41,262
26 Apr 10	880.23981 +28.39	887.34	866.04	887.34	829
23 Apr 10	851.84497 -70.99	922.83	851.84	897.99	1,872
22 Apr 10	922.83203 -26.62	944.13	901.54	924.61	2,863
21 Apr 10	949.45221 +51.47	949.45	887.34	908.63	4,348
20 Apr 10	897.98651 +110.03	905.09	812.80	816.35	4,240
19 Apr 10	787.95660 +7.10	816.35	780.86	780.86	851
16 Apr 10	780.85785 -35.49	823.45	780.86	802.15	3,311
15 Apr 10	816.35138 -10.65	844.75	809.25	828.77	3,235
14 Apr 10	826.99951 +33.72	827.00	795.06	812.80	394
13 Apr 10	793.28058 -10.65	816.35	787.96	803.93	2,700
12 Apr 10	803.92859 +1.77	844.75	803.93	805.70	561
09 Apr 10	802.15399 -44.37	851.84	802.15	851.84	2,794
08 Apr 10	846.52087 +51.47	846.52	773.76	780.86	18,935
07 Apr 10	795.05530 -3.55	795.06	706.32	780.86	11,164
06 Apr 10	798.60468 -79.86	880.24	789.73	851.84	2,542
01 Apr 10	878.46503 -30.17	919.28	873.14	908.63	2,381
31 Mar 10	908.63458 -8.87	947.68	897.99	897.99	3,646
30 Mar 10	917.50793 -72.76	972.52	866.04	972.52	6,762
29 Mar 10	990.26971 -3.55	990.27	961.87	965.42	6,777
26 Mar 10	993.81903 -8.87	1,000.92	958.33	1,000.92	12,894
25 Mar 10	1,002.69250 -26.62	1,008.02	976.07	1,008.02	2,727
24 Mar 10	1,029.31262 -21.30	1,050.61	1,029.31	1,050.61	3,496
23 Mar 10	1,050.60876 +35.49	1,050.61	1,023.99	1,023.99	862
22 Mar 10	1,015.11517 -14.20	1,089.65	1,015.12	1,029.31	1,448
19 Mar 10	1,029.31262 -3.55	1,073.68	1,029.31	1,036.41	378
18 Mar 10	1,032.86194 -53.24	1,098.53	1,029.31	1,071.90	5,119
17 Mar 10	1,086.10229 +14.20	1,086.10	1,066.58	1,086.10	792
16 Mar 10	1,071.90479 -28.39	1,100.30	1,064.81	1,100.30	2,152
15 Mar 10	1,100.29968 +0.00	1,100.30	1,084.33	1,098.53	752
12 Mar 10	1,100.29968 -14.20	1,114.50	1,079.00	1,100.30	4,136
11 Mar 10	1,114.49707 +99.38	1,114.50	1,013.34	1,015.12	4,860
10 Mar 10	1,015.11517 +60.34	1,025.76	947.68	947.68	2,729
09 Mar 10	954.77625 +31.94	961.87	937.03	937.03	3,034
08 Mar 10	922.83203 -14.20	958.33	922.83	949.45	1,332
05 Mar 10	937.02942 +7.10	958.33	926.38	956.55	261
04 Mar 10	929.93073 -21.30	958.33	926.38	958.33	4,860
03 Mar 10	951.22681 -30.17	993.82	937.03	993.82	12,466
02 Mar 10	981.39642 +30.17	981.40	944.13	951.23	4,378
01 Mar 10	951.22681 -10.65	958.33	931.71	958.33	539
26 Feb 10	961.87494 +30.17	961.87	926.38	935.25	630
25 Feb 10	931.70538 +3.55	958.33	922.83	937.03	676
24 Feb 10	928.15601 +12.42	928.16	894.44	908.63	6,348
23 Feb 10	915.73334 -30.17	944.13	910.41	944.13	1,698
22 Feb 10	945.90289 +15.97	958.33	935.25	958.33	474
19 Feb 10	929.93073 -42.59	968.97	929.93	960.10	537
18 Feb 10	972.52295 +0.00	972.52	972.52	972.52	1
17 Feb 10	972.52295 +10.65	972.52	958.33	958.33	101
16 Feb 10	961.87494 -21.30	981.40	958.33	972.52	189
15 Feb 10	983.17102 +12.42	983.17	922.83	922.83	1,363
12 Feb 10	970.74829 +0.00	979.62	922.83	958.33	1,505
11 Feb 10	970.74829 -28.39	1,008.02	958.33	981.40	1,575
10 Feb 10	999.14313 +5.32	1,027.54	986.72	1,027.54	7,610
09 Feb 10	993.81903 +8.87	1,000.92	958.33	993.82	419
08 Feb 10	984.94574 +5.32	990.27	972.52	979.62	2,235
05 Feb 10	979.62164 -56.79	1,059.48	951.23	1,013.34	2,378
04 Feb 10	1,036.41125 -21.30	1,059.48	1,036.41	1,043.51	1,255
03 Feb 10	1,057.70740 -10.65	1,079.00	1,048.83	1,077.23	2,734
02 Feb 10	1,068.35547 +7.10	1,098.53	1,055.93	1,098.53	3,179
01 Feb 10	1,061.25684 -19.52	1,066.58	1,034.64	1,034.64	1,631
29 Jan 10	1,080.77832 +33.72	1,084.33	1,032.86	1,052.38	610
28 Jan 10	1,047.05945 -12.42	1,071.90	1,041.74	1,066.58	2,165
27 Jan 10	1,059.48218 -5.32	1,091.43	1,036.41	1,057.71	1,502
26 Jan 10	1,064.80615 -10.65	1,093.20	1,045.28	1,084.33	4,341
25 Jan 10	1,075.45422 +24.85	1,075.45	1,043.51	1,043.51	114
22 Jan 10	1,050.60876 +12.42	1,096.75	1,043.51	1,064.81	803
21 Jan 10	1,038.18604 -39.04	1,066.58	1,031.09	1,066.58	1,173
20 Jan 10	1,077.22888 -15.97	1,100.30	1,064.81	1,100.30	3,531
19 Jan 10	1,093.20093 -7.10	1,100.30	1,071.90	1,093.20	645
18 Jan 10	1,100.29968 +12.42	1,100.30	1,064.81	1,064.81	824
15 Jan 10	1,087.87695 +7.10	1,094.98	1,064.81	1,087.88	3,260
14 Jan 10	1,080.77832 -26.62	1,100.30	1,066.58	1,100.30	1,172
13 Jan 10	1,107.39832 -19.52	1,126.92	1,079.00	1,126.92	2,513
12 Jan 10	1,126.91980 +0.00	1,126.92	1,094.98	1,126.92	1,413
11 Jan 10	1,126.91980 +72.76	1,148.22	1,061.26	1,064.81	6,019
08 Jan 10	1,054.15808 -83.41	1,171.29	1,029.31	1,149.99	5,627
07 Jan 10	1,137.56787 +15.97	1,157.09	1,084.33	1,126.92	9,065
06 Jan 10	1,121.59583 -44.37	1,171.29	1,100.30	1,126.92	3,742
05 Jan 10	1,165.96277 +12.42	1,171.29	1,114.50	1,165.96	3,286
04 Jan 10	1,153.53992 +17.75	1,153.54	1,079.00	1,153.54	5,856
31 Dec 09	1,135.79321 +67.44	1,153.54	1,086.10	1,100.30	1,312
30 Dec 09	1,068.35547 -39.04	1,128.69	1,068.36	1,119.82	782
29 Dec 09	1,107.39832 +0.00	1,135.79	1,079.00	1,135.79	853